KissMeData/076610/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195700	92218884	1360	1360	1360	1360	622
3	20240710	195600	92218884	1360	1360	1360	1360	0
4	20240710	195500	92218884	1360	1360	1360	1360	0
5	20240710	195400	92218884	1360	1360	1360	1360	0
6	20240710	195300	92218884	1360	1360	1360	1360	0
7	20240710	195200	92218884	1360	1360	1360	1360	0
8	20240710	195100	92218884	1360	1360	1360	1360	0
9	20240710	195000	92218884	1360	1360	1360	1360	0
10	20240710	194900	92218884	1360	1360	1360	1360	0
11	20240710	194800	92218884	1360	1360	1360	1360	0
12	20240710	194700	92218884	1360	1360	1360	1360	0
13	20240710	194600	92218884	1360	1360	1360	1360	0
14	20240710	194500	92218884	1360	1360	1360	1360	0
15	20240710	194400	92218884	1360	1360	1360	1360	0
16	20240710	194300	92218884	1360	1360	1360	1360	0
17	20240710	194200	92218884	1360	1360	1360	1360	0
18	20240710	194100	92218884	1360	1360	1360	1360	0
19	20240710	194000	92218884	1360	1360	1360	1360	0
20	20240710	193900	92218884	1360	1360	1360	1360	0
21	20240710	193800	92218884	1360	1360	1360	1360	0
22	20240710	193700	92218884	1360	1360	1360	1360	0
23	20240710	193600	92218884	1360	1360	1360	1360	0
24	20240710	193500	92218884	1360	1360	1360	1360	0
25	20240710	193400	92218884	1360	1360	1360	1360	0
26	20240710	193300	92218884	1360	1360	1360	1360	0
27	20240710	193200	92218884	1360	1360	1360	1360	0
28	20240710	193100	92218884	1360	1360	1360	1360	0
29	20240710	193000	92218884	1360	1360	1360	1360	0
30	20240710	192900	92218884	1360	1360	1360	1360	0
31	20240710	192800	92218884	1360	1360	1360	1360	0
32	20240710	192700	92218884	1360	1360	1360	1360	622
33	20240710	192600	92218884	1360	1360	1360	1360	0
34	20240710	192500	92218884	1360	1360	1360	1360	0
35	20240710	192400	92218884	1360	1360	1360	1360	0
36	20240710	192300	92218884	1360	1360	1360	1360	0
37	20240710	192200	92218884	1360	1360	1360	1360	0
38	20240710	192100	92218884	1360	1360	1360	1360	0
39	20240710	192000	92218884	1360	1360	1360	1360	0
40	20240710	191900	92218884	1360	1360	1360	1360	0
41	20240710	191800	92218884	1360	1360	1360	1360	0
42	20240710	191700	92218884	1360	1360	1360	1360	0
43	20240710	191600	92218884	1360	1360	1360	1360	0
44	20240710	191500	92218884	1360	1360	1360	1360	0
45	20240710	191400	92218884	1360	1360	1360	1360	0
46	20240710	191300	92218884	1360	1360	1360	1360	0
47	20240710	191200	92218884	1360	1360	1360	1360	0
48	20240710	191100	92218884	1360	1360	1360	1360	0
49	20240710	191000	92218884	1360	1360	1360	1360	0
50	20240710	190900	92218884	1360	1360	1360	1360	0
51	20240710	190800	92218884	1360	1360	1360	1360	0
52	20240710	190700	92218884	1360	1360	1360	1360	0
53	20240710	190600	92218884	1360	1360	1360	1360	0
54	20240710	190500	92218884	1360	1360	1360	1360	0
55	20240710	190400	92218884	1360	1360	1360	1360	0
56	20240710	190300	92218884	1360	1360	1360	1360	0
57	20240710	190200	92218884	1360	1360	1360	1360	0
58	20240710	190100	92218884	1360	1360	1360	1360	0
59	20240710	190000	92218884	1360	1360	1360	1360	0
60	20240710	185900	92218884	1360	1360	1360	1360	0
61	20240710	185800	92218884	1360	1360	1360	1360	0
62	20240710	185700	92218884	1360	1360	1360	1360	622
63	20240710	185600	92218884	1360	1360	1360	1360	0
64	20240710	185500	92218884	1360	1360	1360	1360	0
65	20240710	185400	92218884	1360	1360	1360	1360	0
66	20240710	185300	92218884	1360	1360	1360	1360	0
67	20240710	185200	92218884	1360	1360	1360	1360	0
68	20240710	185100	92218884	1360	1360	1360	1360	0
69	20240710	185000	92218884	1360	1360	1360	1360	0
70	20240710	184900	92218884	1360	1360	1360	1360	0
71	20240710	184800	92218884	1360	1360	1360	1360	0
72	20240710	184700	92218884	1360	1360	1360	1360	0
73	20240710	184600	92218884	1360	1360	1360	1360	0
74	20240710	184500	92218884	1360	1360	1360	1360	0
75	20240710	184400	92218884	1360	1360	1360	1360	0
76	20240710	184300	92218884	1360	1360	1360	1360	0
77	20240710	184200	92218884	1360	1360	1360	1360	0
78	20240710	184100	92218884	1360	1360	1360	1360	0
79	20240710	184000	92218884	1360	1360	1360	1360	0
80	20240710	183900	92218884	1360	1360	1360	1360	0
81	20240710	183800	92218884	1360	1360	1360	1360	0
82	20240710	183700	92218884	1360	1360	1360	1360	0
83	20240710	183600	92218884	1360	1360	1360	1360	0
84	20240710	183500	92218884	1360	1360	1360	1360	0
85	20240710	183400	92218884	1360	1360	1360	1360	0
86	20240710	183300	92218884	1360	1360	1360	1360	0
87	20240710	183200	92218884	1360	1360	1360	1360	0
88	20240710	183100	92218884	1360	1360	1360	1360	0
89	20240710	183000	92218884	1360	1360	1360	1360	0
90	20240710	182900	92218884	1360	1360	1360	1360	0
91	20240710	182800	92218884	1360	1360	1360	1360	0
92	20240710	182700	92218884	1360	1360	1360	1360	622
93	20240710	182600	92218884	1360	1360	1360	1360	0
94	20240710	182500	92218884	1360	1360	1360	1360	0
95	20240710	182400	92218884	1360	1360	1360	1360	0
96	20240710	182300	92218884	1360	1360	1360	1360	0
97	20240710	182200	92218884	1360	1360	1360	1360	0
98	20240710	182100	92218884	1360	1360	1360	1360	0
99	20240710	182000	92218884	1360	1360	1360	1360	0
100	20240710	181900	92218884	1360	1360	1360	1360	0
101	20240710	181800	92218884	1360	1360	1360	1360	0
102	20240710	181700	92218884	1360	1360	1360	1360	0
103	20240710	181600	92218884	1360	1360	1360	1360	0
104	20240710	181500	92218884	1360	1360	1360	1360	0
105	20240710	181400	92218884	1360	1360	1360	1360	0
106	20240710	181300	92218884	1360	1360	1360	1360	0
107	20240710	181200	92218884	1360	1360	1360	1360	0
108	20240710	181100	92218884	1360	1360	1360	1360	0
109	20240710	181000	92218884	1360	1360	1360	1360	0
110	20240710	180900	92218884	1360	1360	1360	1360	0
111	20240710	180800	92218884	1360	1360	1360	1360	0
112	20240710	180700	92218884	1360	1360	1360	1360	0
113	20240710	180600	92218884	1360	1360	1360	1360	0
114	20240710	180500	92218884	1360	1360	1360	1360	0
115	20240710	180400	92218884	1360	1360	1360	1360	0
116	20240710	180300	92218884	1360	1360	1360	1360	0
117	20240710	180200	92218884	1360	1360	1360	1360	0
118	20240710	180100	92218884	1360	1360	1360	1360	0
119	20240710	180000	92218884	1360	1360	1360	1360	0
120	20240710	175900	92218884	1360	1360	1360	1360	0
121	20240710	175800	92218884	1360	1360	1360	1360	0
122	20240710	175700	92218884	1360	1360	1360	1360	622
123	20240710	175600	92218884	1360	1360	1360	1360	0
124	20240710	175500	92218884	1360	1360	1360	1360	0
125	20240710	175400	92218884	1360	1360	1360	1360	0
126	20240710	175300	92218884	1360	1360	1360	1360	0
127	20240710	175200	92218884	1360	1360	1360	1360	0
128	20240710	175100	92218884	1360	1360	1360	1360	0
129	20240710	175000	92218884	1360	1360	1360	1360	0
130	20240710	174900	92218884	1360	1360	1360	1360	0
131	20240710	174800	92218884	1360	1360	1360	1360	0
132	20240710	174700	92218884	1360	1360	1360	1360	0
133	20240710	174600	92218884	1360	1360	1360	1360	0
134	20240710	174500	92218884	1360	1360	1360	1360	0
135	20240710	174400	92218884	1360	1360	1360	1360	0
136	20240710	174300	92218884	1360	1360	1360	1360	0
137	20240710	174200	92218884	1360	1360	1360	1360	0
138	20240710	174100	92218884	1360	1360	1360	1360	0
139	20240710	174000	92218884	1360	1360	1360	1360	0
140	20240710	173900	92218884	1360	1360	1360	1360	0
141	20240710	173800	92218884	1360	1360	1360	1360	0
142	20240710	173700	92218884	1360	1360	1360	1360	0
143	20240710	173600	92218884	1360	1360	1360	1360	0
144	20240710	173500	92218884	1360	1360	1360	1360	0
145	20240710	173400	92218884	1360	1360	1360	1360	0
146	20240710	173300	92218884	1360	1360	1360	1360	0
147	20240710	173200	92218884	1360	1360	1360	1360	0
148	20240710	173100	92218884	1360	1360	1360	1360	0
149	20240710	173000	92218884	1360	1360	1360	1360	0
150	20240710	172900	92218884	1360	1360	1360	1360	0
151	20240710	172800	92218884	1360	1360	1360	1360	0
152	20240710	172700	92218884	1360	1360	1360	1360	622
153	20240710	172600	92218884	1360	1360	1360	1360	0
154	20240710	172500	92218884	1360	1360	1360	1360	0
155	20240710	172400	92218884	1360	1360	1360	1360	0
156	20240710	172300	92218884	1360	1360	1360	1360	0
157	20240710	172200	92218884	1360	1360	1360	1360	0
158	20240710	172100	92218884	1360	1360	1360	1360	0
159	20240710	172000	92218884	1360	1360	1360	1360	0
160	20240710	171900	92218884	1360	1360	1360	1360	0
161	20240710	171800	92218884	1360	1360	1360	1360	0
162	20240710	171700	92218884	1360	1360	1360	1360	0
163	20240710	171600	92218884	1360	1360	1360	1360	0
164	20240710	171500	92218884	1360	1360	1360	1360	0
165	20240710	171400	92218884	1360	1360	1360	1360	0
166	20240710	171300	92218884	1360	1360	1360	1360	0
167	20240710	171200	92218884	1360	1360	1360	1360	0
168	20240710	171100	92218884	1360	1360	1360	1360	0
169	20240710	171000	92218884	1360	1360	1360	1360	0
170	20240710	170900	92218884	1360	1360	1360	1360	0
171	20240710	170800	92218884	1360	1360	1360	1360	0
172	20240710	170700	92218884	1360	1360	1360	1360	0
173	20240710	170600	92218884	1360	1360	1360	1360	0
174	20240710	170500	92218884	1360	1360	1360	1360	0
175	20240710	170400	92218884	1360	1360	1360	1360	0
176	20240710	170300	92218884	1360	1360	1360	1360	0
177	20240710	170200	92218884	1360	1360	1360	1360	0
178	20240710	170100	92218884	1360	1360	1360	1360	0
179	20240710	170000	92218884	1360	1360	1360	1360	0
180	20240710	165900	92218884	1360	1360	1360	1360	0
181	20240710	165800	92218884	1360	1360	1360	1360	0
182	20240710	165700	92218884	1360	1360	1360	1360	622
183	20240710	165600	92218884	1360	1360	1360	1360	0
184	20240710	165500	92218884	1360	1360	1360	1360	0
185	20240710	165400	92218884	1360	1360	1360	1360	0
186	20240710	165300	92218884	1360	1360	1360	1360	0
187	20240710	165200	92218884	1360	1360	1360	1360	0
188	20240710	165100	92218884	1360	1360	1360	1360	0
189	20240710	165000	92218884	1360	1360	1360	1360	0
190	20240710	164900	92218884	1360	1360	1360	1360	0
191	20240710	164800	92218884	1360	1360	1360	1360	0
192	20240710	164700	92218884	1360	1360	1360	1360	0
193	20240710	164600	92218884	1360	1360	1360	1360	0
194	20240710	164500	92218884	1360	1360	1360	1360	0
195	20240710	164400	92218884	1360	1360	1360	1360	0
196	20240710	164300	92218884	1360	1360	1360	1360	0
197	20240710	164200	92218884	1360	1360	1360	1360	0
198	20240710	164100	92218884	1360	1360	1360	1360	0
199	20240710	164000	92218884	1360	1360	1360	1360	0
200	20240710	163900	92218884	1360	1360	1360	1360	0
201	20240710	163800	92218884	1360	1360	1360	1360	0
202	20240710	163700	92218884	1360	1360	1360	1360	0
203	20240710	163600	92218884	1360	1360	1360	1360	0
204	20240710	163500	92218884	1360	1360	1360	1360	0
205	20240710	163400	92218884	1360	1360	1360	1360	0
206	20240710	163300	92218884	1360	1360	1360	1360	0
207	20240710	163200	92218884	1360	1360	1360	1360	0
208	20240710	163100	92218884	1360	1360	1360	1360	0
209	20240710	163000	92218884	1360	1360	1360	1360	0
210	20240710	162900	92218884	1360	1360	1360	1360	0
211	20240710	162800	92218884	1360	1360	1360	1360	0
212	20240710	162700	92218884	1360	1360	1360	1360	622
213	20240710	162600	92218884	1360	1360	1360	1360	0
214	20240710	162500	92218884	1360	1360	1360	1360	0
215	20240710	162400	92218884	1360	1360	1360	1360	0
216	20240710	162300	92218884	1360	1360	1360	1360	0
217	20240710	162200	92218884	1360	1360	1360	1360	0
218	20240710	162100	92218884	1360	1360	1360	1360	0
219	20240710	162000	92218884	1360	1360	1360	1360	0
220	20240710	161900	92218884	1360	1360	1360	1360	0
221	20240710	161800	92218884	1360	1360	1360	1360	0
222	20240710	161700	92218884	1360	1360	1360	1360	0
223	20240710	161600	92218884	1360	1360	1360	1360	0
224	20240710	161500	92218884	1360	1360	1360	1360	0
225	20240710	161400	92218884	1360	1360	1360	1360	0
226	20240710	161300	92218884	1360	1360	1360	1360	0
227	20240710	161200	92218884	1360	1360	1360	1360	0
228	20240710	161100	92218884	1360	1360	1360	1360	0
229	20240710	161000	92218884	1360	1360	1360	1360	0
230	20240710	160900	92218884	1360	1360	1360	1360	0
231	20240710	160800	92218884	1360	1360	1360	1360	0
232	20240710	160700	92218884	1360	1360	1360	1360	0
233	20240710	160600	92218884	1360	1360	1360	1360	0
234	20240710	160500	92218884	1360	1360	1360	1360	0
235	20240710	160400	92218884	1360	1360	1360	1360	0
236	20240710	160300	92218884	1360	1360	1360	1360	0
237	20240710	160200	92218884	1360	1360	1360	1360	0
238	20240710	160100	92218884	1360	1360	1360	1360	0
239	20240710	160000	92218884	1360	1360	1360	1360	0
240	20240710	155900	92218884	1360	1360	1360	1360	0
241	20240710	155800	92218884	1360	1360	1360	1360	0
242	20240710	155700	92218884	1360	1360	1360	1360	622
243	20240710	155600	92218884	1360	1360	1360	1360	0
244	20240710	155500	92218884	1360	1360	1360	1360	0
245	20240710	155400	92218884	1360	1360	1360	1360	0
246	20240710	155300	92218884	1360	1360	1360	1360	0
247	20240710	155200	92218884	1360	1360	1360	1360	0
248	20240710	155100	92218884	1360	1360	1360	1360	0
249	20240710	155000	92218884	1360	1360	1360	1360	0
250	20240710	154900	92218884	1360	1360	1360	1360	0
251	20240710	154800	92218884	1360	1360	1360	1360	0
252	20240710	154700	92218884	1360	1360	1360	1360	0
253	20240710	154600	92218884	1360	1360	1360	1360	0
254	20240710	154500	92218884	1360	1360	1360	1360	0
255	20240710	154400	92218884	1360	1360	1360	1360	0
256	20240710	154300	92218884	1360	1360	1360	1360	0
257	20240710	154200	92218884	1360	1360	1360	1360	0
258	20240710	154100	92218884	1360	1360	1360	1360	0
259	20240710	154000	92218884	1360	1360	1360	1360	0
260	20240710	153900	92218884	1360	1360	1360	1360	0
261	20240710	153800	92218884	1360	1360	1360	1360	0
262	20240710	153700	92218884	1360	1360	1360	1360	0
263	20240710	153600	92218884	1360	1360	1360	1360	0
264	20240710	153500	92218884	1360	1360	1360	1360	0
265	20240710	153400	92218884	1360	1360	1360	1360	0
266	20240710	153300	92218884	1360	1360	1360	1360	0
267	20240710	153200	92218884	1360	1360	1360	1360	0
268	20240710	153100	92218884	1360	1360	1360	1360	0
269	20240710	153000	92218884	1360	1360	1360	1360	622
270	20240710	152900	91372964	1359	1359	1359	1359	0
271	20240710	152800	91372964	1359	1359	1359	1359	0
272	20240710	152700	91372964	1359	1359	1359	1359	0
273	20240710	152600	91372964	1359	1359	1359	1359	0
274	20240710	152500	91372964	1359	1359	1359	1359	0
275	20240710	152400	91372964	1359	1359	1359	1359	0
276	20240710	152300	91372964	1359	1359	1359	1359	0
277	20240710	152200	91372964	1359	1359	1359	1359	0
278	20240710	152100	91372964	1359	1359	1359	1359	0
279	20240710	152000	91372964	1359	1359	1359	1359	0
280	20240710	151900	91372964	1359	1359	1359	1359	99
281	20240710	151800	91238423	1359	1366	1366	1359	6789
282	20240710	151700	82008060	1365	1365	1365	1365	100
283	20240710	151600	81871560	1366	1365	1366	1365	14
284	20240710	151500	81852438	1364	1364	1364	1364	187
285	20240710	151400	81597370	1364	1364	1364	1364	79
286	20240710	151300	81489614	1360	1360	1360	1360	0
287	20240710	151200	81489614	1360	1360	1360	1360	0
288	20240710	151100	81489614	1360	1360	1360	1360	22
289	20240710	151000	81459694	1366	1366	1366	1366	0
290	20240710	150900	81459694	1366	1366	1366	1366	0
291	20240710	150800	81459694	1366	1366	1366	1366	0
292	20240710	150700	81459694	1366	1366	1366	1366	0
293	20240710	150600	81459694	1366	1366	1366	1366	0
294	20240710	150500	81459694	1366	1360	1366	1360	6
295	20240710	150400	81451528	1360	1359	1360	1359	3826
296	20240710	150300	76249990	1359	1359	1359	1359	0
297	20240710	150200	76249990	1359	1359	1359	1359	0
298	20240710	150100	76249990	1359	1359	1359	1359	0
299	20240710	150000	76249990	1359	1359	1359	1359	0
300	20240710	145900	76249990	1359	1358	1359	1358	2463
301	20240710	145800	72905206	1356	1356	1356	1356	600
302	20240710	145700	72091606	1358	1358	1358	1358	0
303	20240710	145600	72091606	1358	1358	1358	1358	0
304	20240710	145500	72091606	1358	1358	1358	1358	0
305	20240710	145400	72091606	1358	1358	1358	1358	0
306	20240710	145300	72091606	1358	1358	1358	1358	0
307	20240710	145200	72091606	1358	1358	1358	1358	0
308	20240710	145100	72091606	1358	1358	1358	1358	1
309	20240710	145000	72090248	1354	1354	1354	1354	0
310	20240710	144900	72090248	1354	1354	1354	1354	300
311	20240710	144800	71684048	1354	1354	1354	1354	23
312	20240710	144700	71652906	1354	1354	1354	1354	86
313	20240710	144600	71536462	1358	1358	1358	1358	0
314	20240710	144500	71536462	1358	1358	1358	1358	0
315	20240710	144400	71536462	1358	1358	1358	1358	0
316	20240710	144300	71536462	1358	1357	1358	1357	253
317	20240710	144200	71192926	1357	1357	1357	1357	0
318	20240710	144100	71192926	1357	1357	1357	1357	0
319	20240710	144000	71192926	1357	1357	1357	1357	0
320	20240710	143900	71192926	1357	1357	1357	1357	0
321	20240710	143800	71192926	1357	1357	1357	1357	0
322	20240710	143700	71192926	1357	1357	1357	1357	0
323	20240710	143600	71192926	1357	1357	1357	1357	0
324	20240710	143500	71192926	1357	1357	1357	1357	0
325	20240710	143400	71192926	1357	1357	1357	1357	0
326	20240710	143300	71192926	1357	1357	1357	1357	0
327	20240710	143200	71192926	1357	1357	1357	1357	0
328	20240710	143100	71192926	1357	1357	1357	1357	1
329	20240710	143000	71191569	1356	1356	1356	1356	0
330	20240710	142900	71191569	1356	1356	1356	1356	0
331	20240710	142800	71191569	1356	1356	1356	1356	0
332	20240710	142700	71191569	1356	1356	1356	1356	1
333	20240710	142600	71190213	1356	1356	1356	1356	0
334	20240710	142500	71190213	1356	1356	1356	1354	360
335	20240710	142400	70702757	1357	1357	1357	1357	4
336	20240710	142300	70697329	1358	1359	1359	1358	15
337	20240710	142200	70676951	1359	1358	1359	1358	15
338	20240710	142100	70656580	1358	1358	1358	1358	0
339	20240710	142000	70656580	1358	1358	1358	1358	0
340	20240710	141900	70656580	1358	1357	1358	1357	1110
341	20240710	141800	69149759	1359	1359	1359	1359	0
342	20240710	141700	69149759	1359	1359	1359	1359	0
343	20240710	141600	69149759	1359	1359	1359	1359	0
344	20240710	141500	69149759	1359	1359	1359	1359	0
345	20240710	141400	69149759	1359	1359	1359	1359	0
346	20240710	141300	69149759	1359	1359	1359	1359	0
347	20240710	141200	69149759	1359	1359	1359	1359	0
348	20240710	141100	69149759	1359	1359	1359	1359	0
349	20240710	141000	69149759	1359	1359	1359	1359	0
350	20240710	140900	69149759	1359	1359	1359	1359	0
351	20240710	140800	69149759	1359	1359	1359	1359	1
352	20240710	140700	69148400	1356	1356	1356	1356	0
353	20240710	140600	69148400	1356	1356	1356	1356	0
354	20240710	140500	69148400	1356	1356	1356	1356	0
355	20240710	140400	69148400	1356	1356	1356	1356	744
356	20240710	140300	68139536	1356	1356	1356	1356	0
357	20240710	140200	68139536	1356	1356	1356	1356	0
358	20240710	140100	68139536	1356	1356	1356	1356	1
359	20240710	140000	68138180	1352	1352	1352	1352	0
360	20240710	135900	68138180	1352	1352	1352	1352	0
361	20240710	135800	68138180	1352	1352	1352	1352	0
362	20240710	135700	68138180	1352	1352	1352	1352	15
363	20240710	135600	68117900	1352	1352	1352	1352	5648
364	20240710	135500	60481804	1352	1352	1352	1352	0
365	20240710	135400	60481804	1352	1356	1356	1352	1367
366	20240710	135300	58633616	1352	1352	1352	1352	0
367	20240710	135200	58633616	1352	1352	1355	1352	656
368	20240710	135100	57746701	1356	1356	1356	1356	10
369	20240710	135000	57733141	1352	1355	1355	1352	2546
370	20240710	134900	54287983	1356	1356	1356	1356	0
371	20240710	134800	54287983	1356	1356	1356	1356	1
372	20240710	134700	54286627	1355	1355	1355	1355	0
373	20240710	134600	54286627	1355	1355	1355	1353	148
374	20240710	134500	54086269	1356	1356	1356	1356	8
375	20240710	134400	54075421	1356	1356	1356	1356	10
376	20240710	134300	54061861	1356	1356	1356	1356	10
377	20240710	134200	54048301	1356	1356	1356	1356	1
378	20240710	134100	54046945	1356	1356	1356	1356	0
379	20240710	134000	54046945	1356	1356	1356	1356	119
380	20240710	133900	53885581	1358	1357	1358	1357	860
381	20240710	133800	52717826	1357	1357	1357	1357	0
382	20240710	133700	52717826	1357	1357	1357	1357	0
383	20240710	133600	52717826	1357	1357	1357	1357	0
384	20240710	133500	52717826	1357	1357	1357	1357	1
385	20240710	133400	52716469	1354	1354	1354	1354	0
386	20240710	133300	52716469	1354	1354	1354	1354	0
387	20240710	133200	52716469	1354	1354	1354	1354	0
388	20240710	133100	52716469	1354	1354	1354	1354	0
389	20240710	133000	52716469	1354	1354	1354	1354	0
390	20240710	132900	52716469	1354	1354	1354	1354	0
391	20240710	132800	52716469	1354	1354	1354	1354	0
392	20240710	132700	52716469	1354	1354	1354	1354	0
393	20240710	132600	52716469	1354	1354	1354	1354	0
394	20240710	132500	52716469	1354	1354	1354	1354	0
395	20240710	132400	52716469	1354	1356	1356	1354	100
396	20240710	132300	52581011	1358	1358	1358	1358	3
397	20240710	132200	52576937	1358	1358	1358	1358	84
398	20240710	132100	52462865	1359	1359	1359	1359	0
399	20240710	132000	52462865	1359	1359	1359	1359	0
400	20240710	131900	52462865	1359	1359	1359	1359	0
401	20240710	131800	52462865	1359	1359	1359	1359	0
402	20240710	131700	52462865	1359	1359	1359	1359	0
403	20240710	131600	52462865	1359	1357	1359	1357	1110
404	20240710	131500	50955190	1357	1357	1357	1357	0
405	20240710	131400	50955190	1357	1357	1357	1357	14
406	20240710	131300	50936192	1358	1358	1358	1358	5
407	20240710	131200	50929402	1358	1358	1358	1358	6
408	20240710	131100	50921254	1358	1358	1358	1358	0
409	20240710	131000	50921254	1358	1358	1358	1358	0
410	20240710	130900	50921254	1358	1358	1359	1356	133
411	20240710	130800	50740750	1358	1358	1358	1358	205
412	20240710	130700	50462360	1358	1358	1358	1358	0
413	20240710	130600	50462360	1358	1358	1358	1358	0
414	20240710	130500	50462360	1358	1358	1358	1358	0
415	20240710	130400	50462360	1358	1357	1358	1357	5
416	20240710	130300	50455572	1358	1357	1358	1357	46
417	20240710	130200	50393110	1357	1358	1358	1352	997
418	20240710	130100	49043327	1357	1357	1358	1357	45
419	20240710	130000	48982252	1359	1359	1359	1359	0
420	20240710	125900	48982252	1359	1359	1359	1359	0
421	20240710	125800	48982252	1359	1359	1359	1359	0
422	20240710	125700	48982252	1359	1359	1359	1359	0
423	20240710	125600	48982252	1359	1359	1359	1359	10
424	20240710	125500	48968662	1352	1352	1352	1352	0
425	20240710	125400	48968662	1352	1352	1352	1352	0
426	20240710	125300	48968662	1352	1352	1352	1352	0
427	20240710	125200	48968662	1352	1352	1352	1352	0
428	20240710	125100	48968662	1352	1352	1352	1352	0
429	20240710	125000	48968662	1352	1352	1352	1352	0
430	20240710	124900	48968662	1352	1352	1352	1352	45
431	20240710	124800	48907822	1360	1360	1360	1360	0
432	20240710	124700	48907822	1360	1360	1360	1360	0
433	20240710	124600	48907822	1360	1360	1360	1360	1
434	20240710	124500	48906462	1353	1353	1353	1353	0
435	20240710	124400	48906462	1353	1353	1353	1353	0
436	20240710	124300	48906462	1353	1353	1353	1353	0
437	20240710	124200	48906462	1353	1353	1353	1353	535
438	20240710	124100	48182607	1353	1353	1353	1353	97
439	20240710	124000	48051366	1353	1353	1353	1353	0
440	20240710	123900	48051366	1353	1353	1353	1353	0
441	20240710	123800	48051366	1353	1353	1353	1353	0
442	20240710	123700	48051366	1353	1353	1353	1353	0
443	20240710	123600	48051366	1353	1353	1353	1353	0
444	20240710	123500	48051366	1353	1353	1353	1353	0
445	20240710	123400	48051366	1353	1353	1353	1353	0
446	20240710	123300	48051366	1353	1353	1353	1353	0
447	20240710	123200	48051366	1353	1353	1353	1353	55
448	20240710	123100	47976951	1353	1353	1353	1353	1000
449	20240710	123000	46623951	1350	1350	1350	1350	0
450	20240710	122900	46623951	1350	1350	1350	1350	0
451	20240710	122800	46623951	1350	1350	1350	1350	0
452	20240710	122700	46623951	1350	1353	1353	1350	325
453	20240710	122600	46185186	1353	1353	1353	1353	134
454	20240710	122500	46003884	1353	1353	1353	1353	30
455	20240710	122400	45963294	1353	1353	1353	1353	1
456	20240710	122300	45961941	1349	1349	1349	1349	0
457	20240710	122200	45961941	1349	1349	1349	1349	0
458	20240710	122100	45961941	1349	1351	1351	1349	2923
459	20240710	122000	42015239	1351	1351	1351	1351	0
460	20240710	121900	42015239	1351	1351	1351	1351	0
461	20240710	121800	42015239	1351	1351	1351	1351	0
462	20240710	121700	42015239	1351	1351	1351	1351	0
463	20240710	121600	42015239	1351	1351	1351	1351	0
464	20240710	121500	42015239	1351	1351	1351	1351	7
465	20240710	121400	42005782	1354	1354	1354	1354	0
466	20240710	121300	42005782	1354	1354	1354	1354	0
467	20240710	121200	42005782	1354	1354	1354	1354	5
468	20240710	121100	41999012	1354	1354	1354	1354	0
469	20240710	121000	41999012	1354	1354	1354	1354	0
470	20240710	120900	41999012	1354	1354	1354	1354	0
471	20240710	120800	41999012	1354	1354	1354	1354	0
472	20240710	120700	41999012	1354	1354	1354	1354	0
473	20240710	120600	41999012	1354	1354	1354	1354	0
474	20240710	120500	41999012	1354	1354	1354	1354	0
475	20240710	120400	41999012	1354	1354	1354	1354	10
476	20240710	120300	41985472	1354	1354	1354	1354	0
477	20240710	120200	41985472	1354	1354	1354	1354	0
478	20240710	120100	41985472	1354	1354	1354	1354	20
479	20240710	120000	41958392	1354	1354	1354	1354	0
480	20240710	115900	41958392	1354	1354	1354	1354	1
481	20240710	115800	41957038	1351	1351	1351	1351	0
482	20240710	115700	41957038	1351	1351	1351	1351	0
483	20240710	115600	41957038	1351	1351	1351	1351	0
484	20240710	115500	41957038	1351	1351	1351	1351	265
485	20240710	115400	41599023	1351	1351	1351	1351	0
486	20240710	115300	41599023	1351	1351	1351	1351	1
487	20240710	115200	41597672	1351	1351	1351	1351	0
488	20240710	115100	41597672	1351	1351	1351	1351	1
489	20240710	115000	41596321	1352	1352	1352	1352	0
490	20240710	114900	41596321	1352	1352	1352	1352	0
491	20240710	114800	41596321	1352	1353	1353	1352	1293
492	20240710	114700	39847693	1354	1355	1355	1354	282
493	20240710	114600	39465616	1356	1356	1356	1356	0
494	20240710	114500	39465616	1356	1356	1356	1356	0
495	20240710	114400	39465616	1356	1356	1356	1356	0
496	20240710	114300	39465616	1356	1356	1356	1356	0
497	20240710	114200	39465616	1356	1356	1356	1356	0
498	20240710	114100	39465616	1356	1356	1356	1356	0
499	20240710	114000	39465616	1356	1356	1356	1356	5
500	20240710	113900	39458836	1356	1356	1356	1356	6
501	20240710	113800	39450700	1357	1357	1357	1357	0
502	20240710	113700	39450700	1357	1357	1357	1357	0
503	20240710	113600	39450700	1357	1357	1357	1357	826
504	20240710	113500	38329818	1358	1358	1358	1358	0
505	20240710	113400	38329818	1358	1358	1358	1358	2
506	20240710	113300	38327102	1359	1359	1359	1359	0
507	20240710	113200	38327102	1359	1359	1359	1359	0
508	20240710	113100	38327102	1359	1359	1359	1359	0
509	20240710	113000	38327102	1359	1359	1359	1359	1
510	20240710	112900	38325743	1359	1359	1359	1359	7
511	20240710	112800	38316230	1357	1358	1358	1357	230
512	20240710	112700	38003940	1359	1359	1359	1359	0
513	20240710	112600	38003940	1359	1359	1359	1359	0
514	20240710	112500	38003940	1359	1359	1359	1359	24
515	20240710	112400	37971324	1360	1360	1360	1360	0
516	20240710	112300	37971324	1360	1360	1360	1360	11
517	20240710	112200	37956364	1360	1360	1360	1360	0
518	20240710	112100	37956364	1360	1360	1360	1360	0
519	20240710	112000	37956364	1360	1360	1360	1360	0
520	20240710	111900	37956364	1360	1360	1360	1360	3
521	20240710	111800	37952284	1360	1360	1360	1360	0
522	20240710	111700	37952284	1360	1360	1360	1360	0
523	20240710	111600	37952284	1360	1360	1360	1360	170
524	20240710	111500	37721084	1360	1360	1360	1360	0
525	20240710	111400	37721084	1360	1360	1360	1360	50
526	20240710	111300	37653084	1360	1360	1360	1360	0
527	20240710	111200	37653084	1360	1360	1360	1360	100
528	20240710	111100	37517084	1360	1360	1360	1360	50
529	20240710	111000	37449084	1360	1360	1360	1360	5
530	20240710	110900	37442284	1360	1360	1360	1360	1050
531	20240710	110800	36014284	1366	1366	1366	1366	0
532	20240710	110700	36014284	1366	1366	1366	1366	0
533	20240710	110600	36014284	1366	1366	1366	1366	0
534	20240710	110500	36014284	1366	1366	1366	1366	0
535	20240710	110400	36014284	1366	1366	1366	1366	1
536	20240710	110300	36012918	1366	1366	1366	1366	0
537	20240710	110200	36012918	1366	1366	1366	1366	0
538	20240710	110100	36012918	1366	1366	1366	1366	0
539	20240710	110000	36012918	1366	1366	1366	1366	0
540	20240710	105900	36012918	1366	1366	1366	1366	179
541	20240710	105800	35768404	1358	1358	1358	1358	0
542	20240710	105700	35768404	1358	1358	1358	1358	0
543	20240710	105600	35768404	1358	1358	1358	1358	2
544	20240710	105500	35765688	1367	1367	1367	1367	80
545	20240710	105400	35656328	1362	1362	1362	1362	500
546	20240710	105300	34975328	1359	1359	1359	1359	0
547	20240710	105200	34975328	1359	1359	1359	1359	0
548	20240710	105100	34975328	1359	1359	1359	1359	0
549	20240710	105000	34975328	1359	1359	1359	1359	1
550	20240710	104900	34973969	1359	1359	1359	1359	0
551	20240710	104800	34973969	1359	1359	1359	1359	1
552	20240710	104700	34972610	1359	1359	1359	1359	0
553	20240710	104600	34972610	1359	1359	1359	1359	0
554	20240710	104500	34972610	1359	1360	1360	1359	1002
555	20240710	104400	33610891	1360	1360	1360	1360	0
556	20240710	104300	33610891	1360	1360	1360	1360	0
557	20240710	104200	33610891	1360	1360	1360	1360	0
558	20240710	104100	33610891	1360	1360	1360	1360	0
559	20240710	104000	33610891	1360	1360	1360	1360	0
560	20240710	103900	33610891	1360	1360	1360	1360	970
561	20240710	103800	32291691	1360	1358	1360	1358	758
562	20240710	103700	31262307	1360	1360	1360	1360	0
563	20240710	103600	31262307	1360	1360	1360	1360	0
564	20240710	103500	31262307	1360	1360	1360	1360	0
565	20240710	103400	31262307	1360	1360	1360	1360	0
566	20240710	103300	31262307	1360	1359	1360	1359	10
567	20240710	103200	31248712	1359	1359	1359	1359	10
568	20240710	103100	31235122	1359	1359	1359	1359	0
569	20240710	103000	31235122	1359	1359	1359	1359	0
570	20240710	102900	31235122	1359	1359	1359	1359	20
571	20240710	102800	31207942	1359	1359	1359	1359	0
572	20240710	102700	31207942	1359	1360	1360	1359	9
573	20240710	102600	31195706	1360	1360	1360	1360	88
574	20240710	102500	31076026	1362	1362	1362	1362	0
575	20240710	102400	31076026	1362	1362	1362	1362	0
576	20240710	102300	31076026	1362	1362	1362	1362	0
577	20240710	102200	31076026	1362	1360	1362	1360	306
578	20240710	102100	30659854	1362	1362	1362	1362	20
579	20240710	102000	30632614	1360	1360	1360	1360	102
580	20240710	101900	30493894	1362	1362	1362	1362	10
581	20240710	101800	30480274	1361	1361	1361	1361	89
582	20240710	101700	30359145	1361	1361	1361	1361	4
583	20240710	101600	30353701	1363	1363	1363	1363	0
584	20240710	101500	30353701	1363	1363	1363	1363	0
585	20240710	101400	30353701	1363	1363	1363	1363	0
586	20240710	101300	30353701	1363	1363	1363	1363	0
587	20240710	101200	30353701	1363	1363	1363	1363	2
588	20240710	101100	30350975	1362	1362	1362	1362	111
589	20240710	101000	30199793	1362	1362	1362	1362	0
590	20240710	100900	30199793	1362	1362	1362	1362	0
591	20240710	100800	30199793	1362	1362	1362	1362	0
592	20240710	100700	30199793	1362	1362	1362	1362	0
593	20240710	100600	30199793	1362	1362	1362	1362	0
594	20240710	100500	30199793	1362	1362	1362	1362	0
595	20240710	100400	30199793	1362	1358	1362	1358	11
596	20240710	100300	30184851	1358	1362	1362	1358	11
597	20240710	100200	30169909	1362	1362	1362	1362	6
598	20240710	100100	30161737	1362	1362	1362	1362	0
599	20240710	100000	30161737	1362	1362	1362	1362	0
600	20240710	095900	30161737	1362	1362	1362	1362	0
601	20240710	095800	30161737	1362	1362	1362	1362	1
602	20240710	095700	30160375	1358	1362	1362	1358	421
603	20240710	095600	29588649	1359	1359	1359	1359	234
604	20240710	095500	29270643	1360	1362	1362	1360	2527
605	20240710	095400	25833559	1363	1364	1364	1363	1181
606	20240710	095300	24223409	1366	1364	1366	1364	91
607	20240710	095200	24099105	1364	1364	1364	1364	0
608	20240710	095100	24099105	1364	1366	1366	1364	662
609	20240710	095000	23196065	1367	1367	1367	1367	308
610	20240710	094900	22775029	1367	1367	1367	1367	0
611	20240710	094800	22775029	1367	1367	1367	1367	4
612	20240710	094700	22769561	1368	1368	1368	1368	226
613	20240710	094600	22460393	1368	1368	1368	1368	0
614	20240710	094500	22460393	1368	1365	1368	1365	410
615	20240710	094400	21900714	1365	1367	1367	1365	1103
616	20240710	094300	20394514	1367	1367	1367	1367	272
617	20240710	094200	20022690	1368	1368	1368	1368	284
618	20240710	094100	19634178	1368	1368	1368	1368	93
619	20240710	094000	19506954	1368	1369	1369	1368	400
620	20240710	093900	18959647	1368	1368	1368	1368	0
621	20240710	093800	18959647	1368	1368	1368	1368	0
622	20240710	093700	18959647	1368	1368	1368	1368	0
623	20240710	093600	18959647	1368	1368	1368	1368	0
624	20240710	093500	18959647	1368	1368	1368	1368	1971
625	20240710	093400	16263319	1368	1367	1368	1367	607
626	20240710	093300	15433539	1368	1368	1368	1368	3
627	20240710	093200	15429435	1368	1368	1368	1368	9
628	20240710	093100	15417123	1367	1368	1368	1367	6
629	20240710	093000	15408916	1368	1366	1368	1366	296
630	20240710	092900	15004546	1366	1366	1366	1366	0
631	20240710	092800	15004546	1366	1366	1366	1366	0
632	20240710	092700	15004546	1366	1366	1366	1366	1
633	20240710	092600	15003180	1360	1360	1360	1360	0
634	20240710	092500	15003180	1360	1360	1360	1360	0
635	20240710	092400	15003180	1360	1360	1360	1360	173
636	20240710	092300	14767900	1360	1360	1360	1360	7
637	20240710	092200	14758380	1366	1366	1366	1366	0
638	20240710	092100	14758380	1366	1368	1368	1366	2293
639	20240710	092000	11625820	1368	1376	1376	1368	401
640	20240710	091900	11074356	1378	1378	1378	1378	0
641	20240710	091800	11074356	1378	1366	1378	1366	165
642	20240710	091700	10848954	1366	1366	1366	1366	130
643	20240710	091600	10671374	1366	1366	1366	1366	0
644	20240710	091500	10671374	1366	1366	1366	1366	1
645	20240710	091400	10670008	1366	1376	1376	1366	261
646	20240710	091300	10313462	1379	1379	1379	1378	935
647	20240710	091200	9024511	1380	1380	1380	1380	1
648	20240710	091100	9023131	1361	1357	1361	1357	1396
649	20240710	091000	7127381	1355	1355	1355	1355	0
650	20240710	090900	7127381	1355	1355	1355	1355	73
651	20240710	090800	7028466	1355	1355	1355	1355	41
652	20240710	090700	6972911	1347	1352	1352	1347	1443
653	20240710	090600	5025765	1348	1348	1348	1348	0
654	20240710	090500	5025765	1348	1348	1348	1348	1
655	20240710	090400	5024417	1348	1348	1348	1348	0
656	20240710	090300	5024417	1348	1352	1352	1348	2868
657	20240710	090200	1152703	1352	1352	1352	1352	1
658	20240710	090100	1151351	1351	1352	1352	1351	390
659	20240710	090000	624162	1351	1351	1351	1351	462