KissMeData/090410/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200700	118422151	1582	1582	1582	1582	211
3	20240710	200600	118422151	1582	1582	1582	1582	0
4	20240710	200500	118422151	1582	1582	1582	1582	0
5	20240710	200400	118422151	1582	1582	1582	1582	0
6	20240710	200300	118422151	1582	1582	1582	1582	0
7	20240710	200200	118422151	1582	1582	1582	1582	0
8	20240710	200100	118422151	1582	1582	1582	1582	0
9	20240710	200000	118422151	1582	1582	1582	1582	0
10	20240710	195900	118422151	1582	1582	1582	1582	0
11	20240710	195800	118422151	1582	1582	1582	1582	0
12	20240710	195700	118422151	1582	1582	1582	1582	0
13	20240710	195600	118422151	1582	1582	1582	1582	0
14	20240710	195500	118422151	1582	1582	1582	1582	0
15	20240710	195400	118422151	1582	1582	1582	1582	0
16	20240710	195300	118422151	1582	1582	1582	1582	0
17	20240710	195200	118422151	1582	1582	1582	1582	0
18	20240710	195100	118422151	1582	1582	1582	1582	0
19	20240710	195000	118422151	1582	1582	1582	1582	0
20	20240710	194900	118422151	1582	1582	1582	1582	0
21	20240710	194800	118422151	1582	1582	1582	1582	0
22	20240710	194700	118422151	1582	1582	1582	1582	0
23	20240710	194600	118422151	1582	1582	1582	1582	0
24	20240710	194500	118422151	1582	1582	1582	1582	0
25	20240710	194400	118422151	1582	1582	1582	1582	0
26	20240710	194300	118422151	1582	1582	1582	1582	0
27	20240710	194200	118422151	1582	1582	1582	1582	0
28	20240710	194100	118422151	1582	1582	1582	1582	0
29	20240710	194000	118422151	1582	1582	1582	1582	0
30	20240710	193900	118422151	1582	1582	1582	1582	0
31	20240710	193800	118422151	1582	1582	1582	1582	0
32	20240710	193700	118422151	1582	1582	1582	1582	211
33	20240710	193600	118422151	1582	1582	1582	1582	0
34	20240710	193500	118422151	1582	1582	1582	1582	0
35	20240710	193400	118422151	1582	1582	1582	1582	0
36	20240710	193300	118422151	1582	1582	1582	1582	0
37	20240710	193200	118422151	1582	1582	1582	1582	0
38	20240710	193100	118422151	1582	1582	1582	1582	0
39	20240710	193000	118422151	1582	1582	1582	1582	0
40	20240710	192900	118422151	1582	1582	1582	1582	0
41	20240710	192800	118422151	1582	1582	1582	1582	0
42	20240710	192700	118422151	1582	1582	1582	1582	0
43	20240710	192600	118422151	1582	1582	1582	1582	0
44	20240710	192500	118422151	1582	1582	1582	1582	0
45	20240710	192400	118422151	1582	1582	1582	1582	0
46	20240710	192300	118422151	1582	1582	1582	1582	0
47	20240710	192200	118422151	1582	1582	1582	1582	0
48	20240710	192100	118422151	1582	1582	1582	1582	0
49	20240710	192000	118422151	1582	1582	1582	1582	0
50	20240710	191900	118422151	1582	1582	1582	1582	0
51	20240710	191800	118422151	1582	1582	1582	1582	0
52	20240710	191700	118422151	1582	1582	1582	1582	0
53	20240710	191600	118422151	1582	1582	1582	1582	0
54	20240710	191500	118422151	1582	1582	1582	1582	0
55	20240710	191400	118422151	1582	1582	1582	1582	0
56	20240710	191300	118422151	1582	1582	1582	1582	0
57	20240710	191200	118422151	1582	1582	1582	1582	0
58	20240710	191100	118422151	1582	1582	1582	1582	0
59	20240710	191000	118422151	1582	1582	1582	1582	0
60	20240710	190900	118422151	1582	1582	1582	1582	0
61	20240710	190800	118422151	1582	1582	1582	1582	0
62	20240710	190700	118422151	1582	1582	1582	1582	211
63	20240710	190600	118422151	1582	1582	1582	1582	0
64	20240710	190500	118422151	1582	1582	1582	1582	0
65	20240710	190400	118422151	1582	1582	1582	1582	0
66	20240710	190300	118422151	1582	1582	1582	1582	0
67	20240710	190200	118422151	1582	1582	1582	1582	0
68	20240710	190100	118422151	1582	1582	1582	1582	0
69	20240710	190000	118422151	1582	1582	1582	1582	0
70	20240710	185900	118422151	1582	1582	1582	1582	0
71	20240710	185800	118422151	1582	1582	1582	1582	0
72	20240710	185700	118422151	1582	1582	1582	1582	0
73	20240710	185600	118422151	1582	1582	1582	1582	0
74	20240710	185500	118422151	1582	1582	1582	1582	0
75	20240710	185400	118422151	1582	1582	1582	1582	0
76	20240710	185300	118422151	1582	1582	1582	1582	0
77	20240710	185200	118422151	1582	1582	1582	1582	0
78	20240710	185100	118422151	1582	1582	1582	1582	0
79	20240710	185000	118422151	1582	1582	1582	1582	0
80	20240710	184900	118422151	1582	1582	1582	1582	0
81	20240710	184800	118422151	1582	1582	1582	1582	0
82	20240710	184700	118422151	1582	1582	1582	1582	0
83	20240710	184600	118422151	1582	1582	1582	1582	0
84	20240710	184500	118422151	1582	1582	1582	1582	0
85	20240710	184400	118422151	1582	1582	1582	1582	0
86	20240710	184300	118422151	1582	1582	1582	1582	0
87	20240710	184200	118422151	1582	1582	1582	1582	0
88	20240710	184100	118422151	1582	1582	1582	1582	0
89	20240710	184000	118422151	1582	1582	1582	1582	0
90	20240710	183900	118422151	1582	1582	1582	1582	0
91	20240710	183800	118422151	1582	1582	1582	1582	0
92	20240710	183700	118422151	1582	1582	1582	1582	211
93	20240710	183600	118422151	1582	1582	1582	1582	0
94	20240710	183500	118422151	1582	1582	1582	1582	0
95	20240710	183400	118422151	1582	1582	1582	1582	0
96	20240710	183300	118422151	1582	1582	1582	1582	0
97	20240710	183200	118422151	1582	1582	1582	1582	0
98	20240710	183100	118422151	1582	1582	1582	1582	0
99	20240710	183000	118422151	1582	1582	1582	1582	0
100	20240710	182900	118422151	1582	1582	1582	1582	0
101	20240710	182800	118422151	1582	1582	1582	1582	0
102	20240710	182700	118422151	1582	1582	1582	1582	0
103	20240710	182600	118422151	1582	1582	1582	1582	0
104	20240710	182500	118422151	1582	1582	1582	1582	0
105	20240710	182400	118422151	1582	1582	1582	1582	0
106	20240710	182300	118422151	1582	1582	1582	1582	0
107	20240710	182200	118422151	1582	1582	1582	1582	0
108	20240710	182100	118422151	1582	1582	1582	1582	0
109	20240710	182000	118422151	1582	1582	1582	1582	0
110	20240710	181900	118422151	1582	1582	1582	1582	0
111	20240710	181800	118422151	1582	1582	1582	1582	0
112	20240710	181700	118422151	1582	1582	1582	1582	0
113	20240710	181600	118422151	1582	1582	1582	1582	0
114	20240710	181500	118422151	1582	1582	1582	1582	0
115	20240710	181400	118422151	1582	1582	1582	1582	0
116	20240710	181300	118422151	1582	1582	1582	1582	0
117	20240710	181200	118422151	1582	1582	1582	1582	0
118	20240710	181100	118422151	1582	1582	1582	1582	0
119	20240710	181000	118422151	1582	1582	1582	1582	0
120	20240710	180900	118422151	1582	1582	1582	1582	0
121	20240710	180800	118422151	1582	1582	1582	1582	0
122	20240710	180700	118422151	1582	1582	1582	1582	211
123	20240710	180600	118422151	1582	1582	1582	1582	0
124	20240710	180500	118422151	1582	1582	1582	1582	0
125	20240710	180400	118422151	1582	1582	1582	1582	0
126	20240710	180300	118422151	1582	1582	1582	1582	0
127	20240710	180200	118422151	1582	1582	1582	1582	0
128	20240710	180100	118422151	1582	1582	1582	1582	0
129	20240710	180000	118422151	1582	1582	1582	1582	0
130	20240710	175900	118422151	1582	1582	1582	1582	0
131	20240710	175800	118422151	1582	1582	1582	1582	0
132	20240710	175700	118422151	1582	1582	1582	1582	0
133	20240710	175600	118422151	1582	1582	1582	1582	0
134	20240710	175500	118422151	1582	1582	1582	1582	0
135	20240710	175400	118422151	1582	1582	1582	1582	0
136	20240710	175300	118422151	1582	1582	1582	1582	0
137	20240710	175200	118422151	1582	1582	1582	1582	0
138	20240710	175100	118422151	1582	1582	1582	1582	0
139	20240710	175000	118422151	1582	1582	1582	1582	0
140	20240710	174900	118422151	1582	1582	1582	1582	0
141	20240710	174800	118422151	1582	1582	1582	1582	0
142	20240710	174700	118422151	1582	1582	1582	1582	0
143	20240710	174600	118422151	1582	1582	1582	1582	0
144	20240710	174500	118422151	1582	1582	1582	1582	0
145	20240710	174400	118422151	1582	1582	1582	1582	0
146	20240710	174300	118422151	1582	1582	1582	1582	0
147	20240710	174200	118422151	1582	1582	1582	1582	0
148	20240710	174100	118422151	1582	1582	1582	1582	0
149	20240710	174000	118422151	1582	1582	1582	1582	0
150	20240710	173900	118422151	1582	1582	1582	1582	0
151	20240710	173800	118422151	1582	1582	1582	1582	0
152	20240710	173700	118422151	1582	1582	1582	1582	211
153	20240710	173600	118422151	1582	1582	1582	1582	0
154	20240710	173500	118422151	1582	1582	1582	1582	0
155	20240710	173400	118422151	1582	1582	1582	1582	0
156	20240710	173300	118422151	1582	1582	1582	1582	0
157	20240710	173200	118422151	1582	1582	1582	1582	0
158	20240710	173100	118422151	1582	1582	1582	1582	0
159	20240710	173000	118422151	1582	1582	1582	1582	0
160	20240710	172900	118422151	1582	1582	1582	1582	0
161	20240710	172800	118422151	1582	1582	1582	1582	0
162	20240710	172700	118422151	1582	1582	1582	1582	0
163	20240710	172600	118422151	1582	1582	1582	1582	0
164	20240710	172500	118422151	1582	1582	1582	1582	0
165	20240710	172400	118422151	1582	1582	1582	1582	0
166	20240710	172300	118422151	1582	1582	1582	1582	0
167	20240710	172200	118422151	1582	1582	1582	1582	0
168	20240710	172100	118422151	1582	1582	1582	1582	0
169	20240710	172000	118422151	1582	1582	1582	1582	0
170	20240710	171900	118422151	1582	1582	1582	1582	0
171	20240710	171800	118422151	1582	1582	1582	1582	0
172	20240710	171700	118422151	1582	1582	1582	1582	0
173	20240710	171600	118422151	1582	1582	1582	1582	0
174	20240710	171500	118422151	1582	1582	1582	1582	0
175	20240710	171400	118422151	1582	1582	1582	1582	0
176	20240710	171300	118422151	1582	1582	1582	1582	0
177	20240710	171200	118422151	1582	1582	1582	1582	0
178	20240710	171100	118422151	1582	1582	1582	1582	0
179	20240710	171000	118422151	1582	1582	1582	1582	0
180	20240710	170900	118422151	1582	1582	1582	1582	0
181	20240710	170800	118422151	1582	1582	1582	1582	0
182	20240710	170700	118422151	1582	1582	1582	1582	211
183	20240710	170600	118422151	1582	1582	1582	1582	0
184	20240710	170500	118422151	1582	1582	1582	1582	0
185	20240710	170400	118422151	1582	1582	1582	1582	0
186	20240710	170300	118422151	1582	1582	1582	1582	0
187	20240710	170200	118422151	1582	1582	1582	1582	0
188	20240710	170100	118422151	1582	1582	1582	1582	0
189	20240710	170000	118422151	1582	1582	1582	1582	0
190	20240710	165900	118422151	1582	1582	1582	1582	0
191	20240710	165800	118422151	1582	1582	1582	1582	0
192	20240710	165700	118422151	1582	1582	1582	1582	0
193	20240710	165600	118422151	1582	1582	1582	1582	0
194	20240710	165500	118422151	1582	1582	1582	1582	0
195	20240710	165400	118422151	1582	1582	1582	1582	0
196	20240710	165300	118422151	1582	1582	1582	1582	0
197	20240710	165200	118422151	1582	1582	1582	1582	0
198	20240710	165100	118422151	1582	1582	1582	1582	0
199	20240710	165000	118422151	1582	1582	1582	1582	0
200	20240710	164900	118422151	1582	1582	1582	1582	0
201	20240710	164800	118422151	1582	1582	1582	1582	0
202	20240710	164700	118422151	1582	1582	1582	1582	0
203	20240710	164600	118422151	1582	1582	1582	1582	0
204	20240710	164500	118422151	1582	1582	1582	1582	0
205	20240710	164400	118422151	1582	1582	1582	1582	0
206	20240710	164300	118422151	1582	1582	1582	1582	0
207	20240710	164200	118422151	1582	1582	1582	1582	0
208	20240710	164100	118422151	1582	1582	1582	1582	0
209	20240710	164000	118422151	1582	1582	1582	1582	0
210	20240710	163900	118422151	1582	1582	1582	1582	0
211	20240710	163800	118422151	1582	1582	1582	1582	0
212	20240710	163700	118422151	1582	1582	1582	1582	211
213	20240710	163600	118422151	1582	1582	1582	1582	0
214	20240710	163500	118422151	1582	1582	1582	1582	0
215	20240710	163400	118422151	1582	1582	1582	1582	0
216	20240710	163300	118422151	1582	1582	1582	1582	0
217	20240710	163200	118422151	1582	1582	1582	1582	0
218	20240710	163100	118422151	1582	1582	1582	1582	0
219	20240710	163000	118422151	1582	1582	1582	1582	0
220	20240710	162900	118422151	1582	1582	1582	1582	0
221	20240710	162800	118422151	1582	1582	1582	1582	0
222	20240710	162700	118422151	1582	1582	1582	1582	0
223	20240710	162600	118422151	1582	1582	1582	1582	0
224	20240710	162500	118422151	1582	1582	1582	1582	0
225	20240710	162400	118422151	1582	1582	1582	1582	0
226	20240710	162300	118422151	1582	1582	1582	1582	0
227	20240710	162200	118422151	1582	1582	1582	1582	0
228	20240710	162100	118422151	1582	1582	1582	1582	0
229	20240710	162000	118422151	1582	1582	1582	1582	0
230	20240710	161900	118422151	1582	1582	1582	1582	0
231	20240710	161800	118422151	1582	1582	1582	1582	0
232	20240710	161700	118422151	1582	1582	1582	1582	0
233	20240710	161600	118422151	1582	1582	1582	1582	0
234	20240710	161500	118422151	1582	1582	1582	1582	0
235	20240710	161400	118422151	1582	1582	1582	1582	0
236	20240710	161300	118422151	1582	1582	1582	1582	0
237	20240710	161200	118422151	1582	1582	1582	1582	0
238	20240710	161100	118422151	1582	1582	1582	1582	0
239	20240710	161000	118422151	1582	1582	1582	1582	0
240	20240710	160900	118422151	1582	1582	1582	1582	0
241	20240710	160800	118422151	1582	1582	1582	1582	0
242	20240710	160700	118422151	1582	1582	1582	1582	211
243	20240710	160600	118422151	1582	1582	1582	1582	0
244	20240710	160500	118422151	1582	1582	1582	1582	0
245	20240710	160400	118422151	1582	1582	1582	1582	0
246	20240710	160300	118422151	1582	1582	1582	1582	0
247	20240710	160200	118422151	1582	1582	1582	1582	0
248	20240710	160100	118422151	1582	1582	1582	1582	0
249	20240710	160000	118422151	1582	1582	1582	1582	0
250	20240710	155900	118422151	1582	1582	1582	1582	0
251	20240710	155800	118422151	1582	1582	1582	1582	0
252	20240710	155700	118422151	1582	1582	1582	1582	0
253	20240710	155600	118422151	1582	1582	1582	1582	0
254	20240710	155500	118422151	1582	1582	1582	1582	0
255	20240710	155400	118422151	1582	1582	1582	1582	0
256	20240710	155300	118422151	1582	1582	1582	1582	0
257	20240710	155200	118422151	1582	1582	1582	1582	0
258	20240710	155100	118422151	1582	1582	1582	1582	0
259	20240710	155000	118422151	1582	1582	1582	1582	0
260	20240710	154900	118422151	1582	1582	1582	1582	0
261	20240710	154800	118422151	1582	1582	1582	1582	0
262	20240710	154700	118422151	1582	1582	1582	1582	0
263	20240710	154600	118422151	1582	1582	1582	1582	0
264	20240710	154500	118422151	1582	1582	1582	1582	0
265	20240710	154400	118422151	1582	1582	1582	1582	0
266	20240710	154300	118422151	1582	1582	1582	1582	0
267	20240710	154200	118422151	1582	1582	1582	1582	0
268	20240710	154100	118422151	1582	1582	1582	1582	0
269	20240710	154000	118422151	1582	1582	1582	1582	0
270	20240710	153900	118422151	1582	1582	1582	1582	0
271	20240710	153800	118422151	1582	1582	1582	1582	0
272	20240710	153700	118422151	1582	1582	1582	1582	211
273	20240710	153600	118422151	1582	1582	1582	1582	0
274	20240710	153500	118422151	1582	1582	1582	1582	0
275	20240710	153400	118422151	1582	1582	1582	1582	0
276	20240710	153300	118422151	1582	1582	1582	1582	0
277	20240710	153200	118422151	1582	1582	1582	1582	0
278	20240710	153100	118422151	1582	1582	1582	1582	0
279	20240710	153000	118422151	1582	1582	1582	1582	211
280	20240710	152900	118088349	1587	1587	1587	1587	0
281	20240710	152800	118088349	1587	1587	1587	1587	0
282	20240710	152700	118088349	1587	1587	1587	1587	0
283	20240710	152600	118088349	1587	1587	1587	1587	0
284	20240710	152500	118088349	1587	1587	1587	1587	0
285	20240710	152400	118088349	1587	1587	1587	1587	0
286	20240710	152300	118088349	1587	1587	1587	1587	0
287	20240710	152200	118088349	1587	1587	1587	1587	0
288	20240710	152100	118088349	1587	1587	1587	1587	0
289	20240710	152000	118088349	1587	1587	1587	1587	0
290	20240710	151900	118088349	1587	1587	1587	1587	3
291	20240710	151800	118083588	1585	1585	1585	1585	0
292	20240710	151700	118083588	1585	1585	1585	1585	200
293	20240710	151600	117766588	1586	1586	1586	1586	0
294	20240710	151500	117766588	1586	1583	1586	1582	2277
295	20240710	151400	114162038	1586	1586	1586	1586	1
296	20240710	151300	114160452	1586	1587	1587	1586	11
297	20240710	151200	114143005	1585	1585	1585	1585	0
298	20240710	151100	114143005	1585	1585	1585	1585	207
299	20240710	151000	113814910	1587	1587	1587	1587	0
300	20240710	150900	113814910	1587	1585	1587	1585	1221
301	20240710	150800	111878854	1585	1585	1585	1585	0
302	20240710	150700	111878854	1585	1585	1585	1585	0
303	20240710	150600	111878854	1585	1585	1585	1585	500
304	20240710	150500	111086354	1585	1585	1585	1585	500
305	20240710	150400	110293854	1582	1582	1582	1582	0
306	20240710	150300	110293854	1582	1583	1583	1582	1539
307	20240710	150200	107858948	1586	1586	1586	1586	0
308	20240710	150100	107858948	1586	1586	1586	1586	0
309	20240710	150000	107858948	1586	1586	1586	1586	2
310	20240710	145900	107855776	1586	1586	1586	1586	1
311	20240710	145800	107854190	1584	1584	1584	1584	0
312	20240710	145700	107854190	1584	1584	1584	1584	0
313	20240710	145600	107854190	1584	1584	1584	1584	0
314	20240710	145500	107854190	1584	1584	1584	1584	0
315	20240710	145400	107854190	1584	1584	1584	1584	0
316	20240710	145300	107854190	1584	1584	1584	1584	0
317	20240710	145200	107854190	1584	1584	1584	1584	0
318	20240710	145100	107854190	1584	1584	1584	1584	0
319	20240710	145000	107854190	1584	1586	1586	1584	557
320	20240710	144900	106971900	1585	1585	1585	1585	0
321	20240710	144800	106971900	1585	1585	1585	1585	0
322	20240710	144700	106971900	1585	1585	1585	1585	0
323	20240710	144600	106971900	1585	1585	1585	1585	0
324	20240710	144500	106971900	1585	1585	1585	1585	0
325	20240710	144400	106971900	1585	1585	1585	1585	0
326	20240710	144300	106971900	1585	1585	1585	1585	0
327	20240710	144200	106971900	1585	1585	1585	1585	4
328	20240710	144100	106965560	1585	1585	1585	1585	0
329	20240710	144000	106965560	1585	1585	1585	1585	1
330	20240710	143900	106963975	1586	1586	1586	1586	0
331	20240710	143800	106963975	1586	1586	1586	1586	300
332	20240710	143700	106488175	1586	1586	1586	1586	0
333	20240710	143600	106488175	1586	1586	1586	1586	0
334	20240710	143500	106488175	1586	1586	1586	1586	0
335	20240710	143400	106488175	1586	1586	1586	1586	0
336	20240710	143300	106488175	1586	1586	1586	1586	0
337	20240710	143200	106488175	1586	1586	1586	1586	0
338	20240710	143100	106488175	1586	1586	1586	1586	0
339	20240710	143000	106488175	1586	1586	1586	1586	0
340	20240710	142900	106488175	1586	1586	1586	1586	0
341	20240710	142800	106488175	1586	1586	1586	1586	100
342	20240710	142700	106329575	1586	1586	1586	1586	0
343	20240710	142600	106329575	1586	1586	1586	1586	50
344	20240710	142500	106250275	1586	1586	1586	1586	0
345	20240710	142400	106250275	1586	1586	1586	1586	0
346	20240710	142300	106250275	1586	1585	1586	1585	290
347	20240710	142200	105790610	1585	1585	1585	1585	2
348	20240710	142100	105787440	1585	1585	1585	1585	12
349	20240710	142000	105768420	1582	1582	1582	1582	0
350	20240710	141900	105768420	1582	1582	1582	1582	0
351	20240710	141800	105768420	1582	1582	1582	1582	0
352	20240710	141700	105768420	1582	1582	1582	1582	3697
353	20240710	141600	99919766	1583	1583	1583	1583	3595
354	20240710	141500	94228881	1585	1585	1585	1585	0
355	20240710	141400	94228881	1585	1585	1585	1585	0
356	20240710	141300	94228881	1585	1585	1585	1585	0
357	20240710	141200	94228881	1585	1585	1585	1585	0
358	20240710	141100	94228881	1585	1585	1585	1585	10
359	20240710	141000	94213031	1585	1585	1585	1585	0
360	20240710	140900	94213031	1585	1585	1585	1585	0
361	20240710	140800	94213031	1585	1585	1585	1585	1
362	20240710	140700	94211446	1583	1583	1583	1583	0
363	20240710	140600	94211446	1583	1583	1583	1583	0
364	20240710	140500	94211446	1583	1583	1583	1583	0
365	20240710	140400	94211446	1583	1583	1583	1583	0
366	20240710	140300	94211446	1583	1583	1583	1583	0
367	20240710	140200	94211446	1583	1583	1583	1583	0
368	20240710	140100	94211446	1583	1583	1583	1583	0
369	20240710	140000	94211446	1583	1583	1583	1583	350
370	20240710	135900	93657396	1584	1584	1584	1584	0
371	20240710	135800	93657396	1584	1584	1584	1584	0
372	20240710	135700	93657396	1584	1584	1584	1584	0
373	20240710	135600	93657396	1584	1584	1584	1584	0
374	20240710	135500	93657396	1584	1584	1584	1584	0
375	20240710	135400	93657396	1584	1584	1584	1584	0
376	20240710	135300	93657396	1584	1584	1584	1584	0
377	20240710	135200	93657396	1584	1584	1584	1584	0
378	20240710	135100	93657396	1584	1584	1584	1584	0
379	20240710	135000	93657396	1584	1584	1584	1584	0
380	20240710	134900	93657396	1584	1584	1584	1584	0
381	20240710	134800	93657396	1584	1584	1584	1584	91
382	20240710	134700	93513252	1584	1584	1584	1584	0
383	20240710	134600	93513252	1584	1584	1584	1584	0
384	20240710	134500	93513252	1584	1584	1584	1584	270
385	20240710	134400	93085572	1581	1581	1581	1581	0
386	20240710	134300	93085572	1581	1581	1581	1581	0
387	20240710	134200	93085572	1581	1581	1581	1581	0
388	20240710	134100	93085572	1581	1581	1581	1581	0
389	20240710	134000	93085572	1581	1581	1581	1581	0
390	20240710	133900	93085572	1581	1581	1581	1581	50
391	20240710	133800	93006522	1581	1581	1581	1581	0
392	20240710	133700	93006522	1581	1581	1581	1581	0
393	20240710	133600	93006522	1581	1581	1581	1581	0
394	20240710	133500	93006522	1581	1581	1581	1581	0
395	20240710	133400	93006522	1581	1581	1581	1581	0
396	20240710	133300	93006522	1581	1581	1581	1581	0
397	20240710	133200	93006522	1581	1581	1581	1581	0
398	20240710	133100	93006522	1581	1581	1581	1581	0
399	20240710	133000	93006522	1581	1581	1581	1581	0
400	20240710	132900	93006522	1581	1581	1581	1581	0
401	20240710	132800	93006522	1581	1581	1581	1581	0
402	20240710	132700	93006522	1581	1581	1581	1581	0
403	20240710	132600	93006522	1581	1581	1581	1581	0
404	20240710	132500	93006522	1581	1581	1581	1581	0
405	20240710	132400	93006522	1581	1581	1581	1581	0
406	20240710	132300	93006522	1581	1581	1581	1581	0
407	20240710	132200	93006522	1581	1581	1581	1581	593
408	20240710	132100	92068989	1581	1581	1581	1581	0
409	20240710	132000	92068989	1581	1585	1585	1581	4737
410	20240710	131900	84575471	1586	1586	1586	1586	0
411	20240710	131800	84575471	1586	1586	1586	1586	0
412	20240710	131700	84575471	1586	1586	1586	1586	0
413	20240710	131600	84575471	1586	1586	1586	1586	60
414	20240710	131500	84480311	1585	1585	1585	1585	0
415	20240710	131400	84480311	1585	1585	1585	1585	0
416	20240710	131300	84480311	1585	1585	1585	1585	0
417	20240710	131200	84480311	1585	1585	1585	1585	0
418	20240710	131100	84480311	1585	1585	1585	1585	0
419	20240710	131000	84480311	1585	1585	1585	1585	0
420	20240710	130900	84480311	1585	1585	1585	1585	0
421	20240710	130800	84480311	1585	1585	1585	1585	0
422	20240710	130700	84480311	1585	1585	1585	1585	0
423	20240710	130600	84480311	1585	1585	1585	1585	0
424	20240710	130500	84480311	1585	1585	1585	1585	0
425	20240710	130400	84480311	1585	1585	1585	1585	0
426	20240710	130300	84480311	1585	1585	1585	1585	0
427	20240710	130200	84480311	1585	1586	1586	1585	1140
428	20240710	130100	82672363	1586	1586	1586	1586	0
429	20240710	130000	82672363	1586	1586	1586	1586	17
430	20240710	125900	82645401	1586	1586	1586	1586	162
431	20240710	125800	82388469	1586	1586	1586	1586	0
432	20240710	125700	82388469	1586	1586	1586	1586	1387
433	20240710	125600	80188687	1586	1586	1586	1586	0
434	20240710	125500	80188687	1586	1586	1586	1586	0
435	20240710	125400	80188687	1586	1586	1586	1586	0
436	20240710	125300	80188687	1586	1586	1586	1586	0
437	20240710	125200	80188687	1586	1586	1586	1586	0
438	20240710	125100	80188687	1586	1586	1586	1586	0
439	20240710	125000	80188687	1586	1586	1586	1586	100
440	20240710	124900	80030087	1586	1586	1586	1586	0
441	20240710	124800	80030087	1586	1586	1586	1586	0
442	20240710	124700	80030087	1586	1586	1586	1586	0
443	20240710	124600	80030087	1586	1586	1586	1586	0
444	20240710	124500	80030087	1586	1586	1586	1586	0
445	20240710	124400	80030087	1586	1586	1586	1586	33
446	20240710	124300	79977749	1587	1587	1587	1587	0
447	20240710	124200	79977749	1587	1587	1587	1587	7
448	20240710	124100	79966640	1588	1588	1588	1588	0
449	20240710	124000	79966640	1588	1588	1588	1588	0
450	20240710	123900	79966640	1588	1588	1588	1588	0
451	20240710	123800	79966640	1588	1588	1588	1588	0
452	20240710	123700	79966640	1588	1588	1588	1588	0
453	20240710	123600	79966640	1588	1588	1588	1588	0
454	20240710	123500	79966640	1588	1588	1588	1588	0
455	20240710	123400	79966640	1588	1588	1588	1588	0
456	20240710	123300	79966640	1588	1588	1588	1588	19
457	20240710	123200	79936468	1589	1589	1589	1589	0
458	20240710	123100	79936468	1589	1589	1589	1589	0
459	20240710	123000	79936468	1589	1589	1589	1589	0
460	20240710	122900	79936468	1589	1589	1589	1589	0
461	20240710	122800	79936468	1589	1589	1589	1589	0
462	20240710	122700	79936468	1589	1589	1589	1589	0
463	20240710	122600	79936468	1589	1589	1589	1589	0
464	20240710	122500	79936468	1589	1589	1589	1589	0
465	20240710	122400	79936468	1589	1589	1589	1589	0
466	20240710	122300	79936468	1589	1587	1589	1587	900
467	20240710	122200	78507477	1586	1586	1586	1586	0
468	20240710	122100	78507477	1586	1586	1586	1586	100
469	20240710	122000	78348877	1585	1585	1585	1585	0
470	20240710	121900	78348877	1585	1585	1585	1585	0
471	20240710	121800	78348877	1585	1585	1585	1585	22
472	20240710	121700	78314007	1586	1586	1586	1586	501
473	20240710	121600	77519421	1586	1586	1586	1586	0
474	20240710	121500	77519421	1586	1586	1586	1586	399
475	20240710	121400	76886607	1586	1586	1586	1586	122
476	20240710	121300	76693115	1586	1585	1586	1585	379
477	20240710	121200	76092399	1585	1585	1585	1585	1
478	20240710	121100	76090814	1585	1585	1585	1585	2633
479	20240710	121000	71917509	1584	1584	1584	1584	0
480	20240710	120900	71917509	1584	1584	1584	1584	2118
481	20240710	120800	68562597	1584	1584	1584	1584	0
482	20240710	120700	68562597	1584	1584	1584	1584	0
483	20240710	120600	68562597	1584	1582	1584	1581	188
484	20240710	120500	68265220	1583	1583	1583	1583	200
485	20240710	120400	67948620	1583	1583	1583	1583	32
486	20240710	120300	67897964	1583	1583	1583	1583	0
487	20240710	120200	67897964	1583	1583	1583	1583	468
488	20240710	120100	67157120	1582	1582	1582	1582	77
489	20240710	120000	67035306	1582	1582	1582	1582	0
490	20240710	115900	67035306	1582	1582	1582	1582	0
491	20240710	115800	67035306	1582	1582	1582	1582	316
492	20240710	115700	66535394	1582	1582	1582	1582	0
493	20240710	115600	66535394	1582	1582	1582	1582	0
494	20240710	115500	66535394	1582	1582	1582	1582	0
495	20240710	115400	66535394	1582	1582	1582	1582	1000
496	20240710	115300	64953394	1580	1580	1580	1580	0
497	20240710	115200	64953394	1580	1580	1580	1580	0
498	20240710	115100	64953394	1580	1580	1580	1580	0
499	20240710	115000	64953394	1580	1580	1580	1580	0
500	20240710	114900	64953394	1580	1580	1580	1580	1000
501	20240710	114800	63373394	1582	1582	1582	1582	0
502	20240710	114700	63373394	1582	1582	1582	1582	0
503	20240710	114600	63373394	1582	1582	1582	1582	0
504	20240710	114500	63373394	1582	1582	1582	1582	809
505	20240710	114400	62093556	1580	1580	1580	1580	0
506	20240710	114300	62093556	1580	1580	1580	1580	0
507	20240710	114200	62093556	1580	1580	1580	1580	0
508	20240710	114100	62093556	1580	1580	1580	1580	0
509	20240710	114000	62093556	1580	1581	1581	1580	123
510	20240710	113900	61899215	1580	1580	1580	1580	0
511	20240710	113800	61899215	1580	1580	1580	1580	0
512	20240710	113700	61899215	1580	1580	1580	1580	0
513	20240710	113600	61899215	1580	1580	1580	1580	0
514	20240710	113500	61899215	1580	1580	1580	1580	0
515	20240710	113400	61899215	1580	1580	1580	1580	0
516	20240710	113300	61899215	1580	1580	1580	1580	0
517	20240710	113200	61899215	1580	1580	1580	1580	0
518	20240710	113100	61899215	1580	1580	1580	1580	0
519	20240710	113000	61899215	1580	1580	1580	1580	24
520	20240710	112900	61861295	1581	1581	1581	1581	50
521	20240710	112800	61782245	1581	1581	1581	1581	0
522	20240710	112700	61782245	1581	1581	1581	1581	50
523	20240710	112600	61703195	1582	1582	1582	1582	0
524	20240710	112500	61703195	1582	1582	1582	1582	0
525	20240710	112400	61703195	1582	1582	1582	1582	0
526	20240710	112300	61703195	1582	1582	1582	1582	50
527	20240710	112200	61624095	1582	1582	1582	1582	0
528	20240710	112100	61624095	1582	1582	1582	1582	0
529	20240710	112000	61624095	1582	1582	1582	1582	0
530	20240710	111900	61624095	1582	1582	1582	1582	0
531	20240710	111800	61624095	1582	1582	1582	1582	500
532	20240710	111700	60833095	1582	1582	1582	1582	0
533	20240710	111600	60833095	1582	1582	1582	1582	0
534	20240710	111500	60833095	1582	1582	1582	1582	0
535	20240710	111400	60833095	1582	1582	1582	1582	633
536	20240710	111300	59831689	1582	1582	1582	1582	10
537	20240710	111200	59815869	1580	1580	1580	1580	0
538	20240710	111100	59815869	1580	1580	1580	1580	0
539	20240710	111000	59815869	1580	1580	1580	1580	0
540	20240710	110900	59815869	1580	1580	1580	1580	0
541	20240710	110800	59815869	1580	1580	1580	1580	0
542	20240710	110700	59815869	1580	1580	1580	1580	2
543	20240710	110600	59812709	1580	1580	1580	1580	0
544	20240710	110500	59812709	1580	1580	1580	1580	100
545	20240710	110400	59654709	1580	1580	1580	1580	0
546	20240710	110300	59654709	1580	1580	1580	1580	0
547	20240710	110200	59654709	1580	1580	1580	1580	0
548	20240710	110100	59654709	1580	1580	1580	1580	0
549	20240710	110000	59654709	1580	1581	1581	1580	25
550	20240710	105900	59615185	1581	1581	1581	1581	0
551	20240710	105800	59615185	1581	1581	1581	1581	0
552	20240710	105700	59615185	1581	1581	1581	1581	0
553	20240710	105600	59615185	1581	1581	1581	1581	0
554	20240710	105500	59615185	1581	1581	1581	1581	200
555	20240710	105400	59298985	1581	1581	1581	1581	5
556	20240710	105300	59291080	1581	1581	1581	1581	50
557	20240710	105200	59212030	1581	1581	1581	1581	0
558	20240710	105100	59212030	1581	1581	1581	1581	0
559	20240710	105000	59212030	1581	1581	1581	1581	0
560	20240710	104900	59212030	1581	1581	1581	1581	8
561	20240710	104800	59199382	1581	1581	1581	1581	0
562	20240710	104700	59199382	1581	1581	1581	1581	0
563	20240710	104600	59199382	1581	1581	1581	1581	0
564	20240710	104500	59199382	1581	1581	1581	1581	300
565	20240710	104400	58725082	1581	1581	1581	1581	0
566	20240710	104300	58725082	1581	1581	1581	1581	0
567	20240710	104200	58725082	1581	1581	1581	1581	0
568	20240710	104100	58725082	1581	1581	1581	1581	0
569	20240710	104000	58725082	1581	1581	1581	1581	0
570	20240710	103900	58725082	1581	1581	1581	1581	0
571	20240710	103800	58725082	1581	1581	1581	1581	0
572	20240710	103700	58725082	1581	1581	1581	1581	178
573	20240710	103600	58443664	1581	1581	1581	1581	0
574	20240710	103500	58443664	1581	1581	1581	1581	0
575	20240710	103400	58443664	1581	1581	1581	1581	0
576	20240710	103300	58443664	1581	1581	1581	1581	0
577	20240710	103200	58443664	1581	1581	1581	1581	0
578	20240710	103100	58443664	1581	1581	1581	1581	0
579	20240710	103000	58443664	1581	1582	1582	1581	2917
580	20240710	102900	53830887	1583	1584	1584	1583	1206
581	20240710	102800	51921583	1584	1584	1584	1584	572
582	20240710	102700	51015535	1584	1584	1584	1584	1000
583	20240710	102600	49431535	1585	1585	1585	1585	1000
584	20240710	102500	47846535	1581	1581	1581	1581	0
585	20240710	102400	47846535	1581	1581	1581	1581	0
586	20240710	102300	47846535	1581	1581	1581	1581	1136
587	20240710	102200	46050519	1580	1580	1580	1580	10
588	20240710	102100	46034719	1581	1581	1581	1581	0
589	20240710	102000	46034719	1581	1581	1581	1581	0
590	20240710	101900	46034719	1581	1581	1581	1581	0
591	20240710	101800	46034719	1581	1581	1581	1581	0
592	20240710	101700	46034719	1581	1581	1581	1581	0
593	20240710	101600	46034719	1581	1581	1581	1581	0
594	20240710	101500	46034719	1581	1581	1581	1581	0
595	20240710	101400	46034719	1581	1581	1581	1581	0
596	20240710	101300	46034719	1581	1581	1581	1581	0
597	20240710	101200	46034719	1581	1581	1581	1581	0
598	20240710	101100	46034719	1581	1581	1581	1581	0
599	20240710	101000	46034719	1581	1581	1581	1581	2
600	20240710	100900	46031557	1581	1581	1581	1581	101
601	20240710	100800	45871876	1581	1581	1581	1581	11
602	20240710	100700	45854485	1581	1581	1581	1581	0
603	20240710	100600	45854485	1581	1581	1581	1581	0
604	20240710	100500	45854485	1581	1581	1581	1581	1
605	20240710	100400	45852904	1586	1586	1586	1586	0
606	20240710	100300	45852904	1586	1586	1586	1586	0
607	20240710	100200	45852904	1586	1586	1586	1586	19
608	20240710	100100	45822770	1586	1580	1587	1580	127
609	20240710	100000	45622084	1580	1579	1580	1579	5482
610	20240710	095900	36966004	1579	1579	1579	1579	100
611	20240710	095800	36808104	1579	1578	1579	1578	4688
612	20240710	095700	29410439	1578	1578	1578	1578	61
613	20240710	095600	29314181	1578	1578	1578	1578	0
614	20240710	095500	29314181	1578	1578	1578	1578	4662
615	20240710	095400	21957545	1577	1577	1577	1577	0
616	20240710	095300	21957545	1577	1577	1577	1577	952
617	20240710	095200	20456241	1577	1577	1577	1577	0
618	20240710	095100	20456241	1577	1577	1577	1577	0
619	20240710	095000	20456241	1577	1577	1577	1577	0
620	20240710	094900	20456241	1577	1577	1577	1577	94
621	20240710	094800	20308003	1577	1577	1577	1577	3
622	20240710	094700	20303272	1577	1577	1577	1577	403
623	20240710	094600	19667741	1577	1577	1577	1577	0
624	20240710	094500	19667741	1577	1577	1577	1577	0
625	20240710	094400	19667741	1577	1577	1577	1577	1
626	20240710	094300	19666164	1578	1578	1578	1578	0
627	20240710	094200	19666164	1578	1578	1578	1578	0
628	20240710	094100	19666164	1578	1578	1578	1578	0
629	20240710	094000	19666164	1578	1578	1578	1578	1
630	20240710	093900	19664586	1578	1578	1578	1578	200
631	20240710	093800	19348986	1577	1577	1577	1577	0
632	20240710	093700	19348986	1577	1577	1577	1577	0
633	20240710	093600	19348986	1577	1577	1577	1577	0
634	20240710	093500	19348986	1577	1577	1577	1577	1
635	20240710	093400	19347409	1578	1578	1578	1578	0
636	20240710	093300	19347409	1578	1578	1578	1578	0
637	20240710	093200	19347409	1578	1578	1578	1578	0
638	20240710	093100	19347409	1578	1578	1578	1578	16
639	20240710	093000	19322161	1577	1577	1577	1577	400
640	20240710	092900	18691361	1577	1577	1577	1577	100
641	20240710	092800	18533661	1577	1577	1577	1577	29
642	20240710	092700	18487928	1577	1577	1577	1577	1521
643	20240710	092600	16089311	1577	1577	1577	1577	802
644	20240710	092500	14824557	1577	1577	1577	1577	348
645	20240710	092400	14275761	1577	1577	1578	1577	1561
646	20240710	092300	11812876	1577	1578	1578	1577	51
647	20240710	092200	11732399	1578	1578	1578	1578	0
648	20240710	092100	11732399	1578	1578	1578	1578	0
649	20240710	092000	11732399	1578	1578	1578	1578	0
650	20240710	091900	11732399	1578	1578	1578	1578	39
651	20240710	091800	11670857	1576	1576	1576	1576	91
652	20240710	091700	11527441	1578	1578	1578	1578	1
653	20240710	091600	11525863	1576	1577	1577	1576	2490
654	20240710	091500	7599967	1577	1577	1577	1577	1
655	20240710	091400	7598390	1577	1578	1578	1577	1589
656	20240710	091300	5092536	1578	1578	1578	1578	0
657	20240710	091200	5092536	1578	1578	1578	1578	5
658	20240710	091100	5084646	1577	1577	1577	1577	231
659	20240710	091000	4720359	1577	1577	1577	1577	150
660	20240710	090900	4483809	1578	1578	1578	1578	0
661	20240710	090800	4483809	1578	1578	1578	1578	759
662	20240710	090700	3286107	1578	1579	1579	1578	310
663	20240710	090600	2796923	1579	1579	1579	1579	227
664	20240710	090500	2438490	1579	1580	1580	1579	1006
665	20240710	090400	850010	1579	1580	1580	1579	355
666	20240710	090300	289267	1580	1581	1581	1580	99
667	20240710	090200	132837	1589	1589	1589	1589	1
668	20240710	090100	131248	1589	1589	1589	1589	12
669	20240710	090000	112180	1580	1580	1580	1580	71