KissMeData/045060/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193200	31395615	2855	2855	2855	2855	45
3	20240710	193100	31395615	2855	2855	2855	2855	0
4	20240710	193000	31395615	2855	2855	2855	2855	0
5	20240710	192900	31395615	2855	2855	2855	2855	0
6	20240710	192800	31395615	2855	2855	2855	2855	0
7	20240710	192700	31395615	2855	2855	2855	2855	0
8	20240710	192600	31395615	2855	2855	2855	2855	0
9	20240710	192500	31395615	2855	2855	2855	2855	0
10	20240710	192400	31395615	2855	2855	2855	2855	0
11	20240710	192300	31395615	2855	2855	2855	2855	0
12	20240710	192200	31395615	2855	2855	2855	2855	0
13	20240710	192100	31395615	2855	2855	2855	2855	0
14	20240710	192000	31395615	2855	2855	2855	2855	0
15	20240710	191900	31395615	2855	2855	2855	2855	0
16	20240710	191800	31395615	2855	2855	2855	2855	0
17	20240710	191700	31395615	2855	2855	2855	2855	0
18	20240710	191600	31395615	2855	2855	2855	2855	0
19	20240710	191500	31395615	2855	2855	2855	2855	0
20	20240710	191400	31395615	2855	2855	2855	2855	0
21	20240710	191300	31395615	2855	2855	2855	2855	0
22	20240710	191200	31395615	2855	2855	2855	2855	0
23	20240710	191100	31395615	2855	2855	2855	2855	0
24	20240710	191000	31395615	2855	2855	2855	2855	0
25	20240710	190900	31395615	2855	2855	2855	2855	0
26	20240710	190800	31395615	2855	2855	2855	2855	0
27	20240710	190700	31395615	2855	2855	2855	2855	0
28	20240710	190600	31395615	2855	2855	2855	2855	0
29	20240710	190500	31395615	2855	2855	2855	2855	0
30	20240710	190400	31395615	2855	2855	2855	2855	0
31	20240710	190300	31395615	2855	2855	2855	2855	0
32	20240710	190200	31395615	2855	2855	2855	2855	45
33	20240710	190100	31395615	2855	2855	2855	2855	0
34	20240710	190000	31395615	2855	2855	2855	2855	0
35	20240710	185900	31395615	2855	2855	2855	2855	0
36	20240710	185800	31395615	2855	2855	2855	2855	0
37	20240710	185700	31395615	2855	2855	2855	2855	0
38	20240710	185600	31395615	2855	2855	2855	2855	0
39	20240710	185500	31395615	2855	2855	2855	2855	0
40	20240710	185400	31395615	2855	2855	2855	2855	0
41	20240710	185300	31395615	2855	2855	2855	2855	0
42	20240710	185200	31395615	2855	2855	2855	2855	0
43	20240710	185100	31395615	2855	2855	2855	2855	0
44	20240710	185000	31395615	2855	2855	2855	2855	0
45	20240710	184900	31395615	2855	2855	2855	2855	0
46	20240710	184800	31395615	2855	2855	2855	2855	0
47	20240710	184700	31395615	2855	2855	2855	2855	0
48	20240710	184600	31395615	2855	2855	2855	2855	0
49	20240710	184500	31395615	2855	2855	2855	2855	0
50	20240710	184400	31395615	2855	2855	2855	2855	0
51	20240710	184300	31395615	2855	2855	2855	2855	0
52	20240710	184200	31395615	2855	2855	2855	2855	0
53	20240710	184100	31395615	2855	2855	2855	2855	0
54	20240710	184000	31395615	2855	2855	2855	2855	0
55	20240710	183900	31395615	2855	2855	2855	2855	0
56	20240710	183800	31395615	2855	2855	2855	2855	0
57	20240710	183700	31395615	2855	2855	2855	2855	0
58	20240710	183600	31395615	2855	2855	2855	2855	0
59	20240710	183500	31395615	2855	2855	2855	2855	0
60	20240710	183400	31395615	2855	2855	2855	2855	0
61	20240710	183300	31395615	2855	2855	2855	2855	0
62	20240710	183200	31395615	2855	2855	2855	2855	45
63	20240710	183100	31395615	2855	2855	2855	2855	0
64	20240710	183000	31395615	2855	2855	2855	2855	0
65	20240710	182900	31395615	2855	2855	2855	2855	0
66	20240710	182800	31395615	2855	2855	2855	2855	0
67	20240710	182700	31395615	2855	2855	2855	2855	0
68	20240710	182600	31395615	2855	2855	2855	2855	0
69	20240710	182500	31395615	2855	2855	2855	2855	0
70	20240710	182400	31395615	2855	2855	2855	2855	0
71	20240710	182300	31395615	2855	2855	2855	2855	0
72	20240710	182200	31395615	2855	2855	2855	2855	0
73	20240710	182100	31395615	2855	2855	2855	2855	0
74	20240710	182000	31395615	2855	2855	2855	2855	0
75	20240710	181900	31395615	2855	2855	2855	2855	0
76	20240710	181800	31395615	2855	2855	2855	2855	0
77	20240710	181700	31395615	2855	2855	2855	2855	0
78	20240710	181600	31395615	2855	2855	2855	2855	0
79	20240710	181500	31395615	2855	2855	2855	2855	0
80	20240710	181400	31395615	2855	2855	2855	2855	0
81	20240710	181300	31395615	2855	2855	2855	2855	0
82	20240710	181200	31395615	2855	2855	2855	2855	0
83	20240710	181100	31395615	2855	2855	2855	2855	0
84	20240710	181000	31395615	2855	2855	2855	2855	0
85	20240710	180900	31395615	2855	2855	2855	2855	0
86	20240710	180800	31395615	2855	2855	2855	2855	0
87	20240710	180700	31395615	2855	2855	2855	2855	0
88	20240710	180600	31395615	2855	2855	2855	2855	0
89	20240710	180500	31395615	2855	2855	2855	2855	0
90	20240710	180400	31395615	2855	2855	2855	2855	0
91	20240710	180300	31395615	2855	2855	2855	2855	0
92	20240710	180200	31395615	2855	2855	2855	2855	45
93	20240710	180100	31395615	2855	2855	2855	2855	0
94	20240710	180000	31395615	2855	2855	2855	2855	0
95	20240710	175900	31395615	2855	2855	2855	2855	0
96	20240710	175800	31395615	2855	2855	2855	2855	0
97	20240710	175700	31395615	2855	2855	2855	2855	0
98	20240710	175600	31395615	2855	2855	2855	2855	0
99	20240710	175500	31395615	2855	2855	2855	2855	0
100	20240710	175400	31395615	2855	2855	2855	2855	0
101	20240710	175300	31395615	2855	2855	2855	2855	0
102	20240710	175200	31395615	2855	2855	2855	2855	0
103	20240710	175100	31395615	2855	2855	2855	2855	0
104	20240710	175000	31395615	2855	2855	2855	2855	0
105	20240710	174900	31395615	2855	2855	2855	2855	0
106	20240710	174800	31395615	2855	2855	2855	2855	0
107	20240710	174700	31395615	2855	2855	2855	2855	0
108	20240710	174600	31395615	2855	2855	2855	2855	0
109	20240710	174500	31395615	2855	2855	2855	2855	0
110	20240710	174400	31395615	2855	2855	2855	2855	0
111	20240710	174300	31395615	2855	2855	2855	2855	0
112	20240710	174200	31395615	2855	2855	2855	2855	0
113	20240710	174100	31395615	2855	2855	2855	2855	0
114	20240710	174000	31395615	2855	2855	2855	2855	0
115	20240710	173900	31395615	2855	2855	2855	2855	0
116	20240710	173800	31395615	2855	2855	2855	2855	0
117	20240710	173700	31395615	2855	2855	2855	2855	0
118	20240710	173600	31395615	2855	2855	2855	2855	0
119	20240710	173500	31395615	2855	2855	2855	2855	0
120	20240710	173400	31395615	2855	2855	2855	2855	0
121	20240710	173300	31395615	2855	2855	2855	2855	0
122	20240710	173200	31395615	2855	2855	2855	2855	45
123	20240710	173100	31395615	2855	2855	2855	2855	0
124	20240710	173000	31395615	2855	2855	2855	2855	0
125	20240710	172900	31395615	2855	2855	2855	2855	0
126	20240710	172800	31395615	2855	2855	2855	2855	0
127	20240710	172700	31395615	2855	2855	2855	2855	0
128	20240710	172600	31395615	2855	2855	2855	2855	0
129	20240710	172500	31395615	2855	2855	2855	2855	0
130	20240710	172400	31395615	2855	2855	2855	2855	0
131	20240710	172300	31395615	2855	2855	2855	2855	0
132	20240710	172200	31395615	2855	2855	2855	2855	0
133	20240710	172100	31395615	2855	2855	2855	2855	0
134	20240710	172000	31395615	2855	2855	2855	2855	0
135	20240710	171900	31395615	2855	2855	2855	2855	0
136	20240710	171800	31395615	2855	2855	2855	2855	0
137	20240710	171700	31395615	2855	2855	2855	2855	0
138	20240710	171600	31395615	2855	2855	2855	2855	0
139	20240710	171500	31395615	2855	2855	2855	2855	0
140	20240710	171400	31395615	2855	2855	2855	2855	0
141	20240710	171300	31395615	2855	2855	2855	2855	0
142	20240710	171200	31395615	2855	2855	2855	2855	0
143	20240710	171100	31395615	2855	2855	2855	2855	0
144	20240710	171000	31395615	2855	2855	2855	2855	0
145	20240710	170900	31395615	2855	2855	2855	2855	0
146	20240710	170800	31395615	2855	2855	2855	2855	0
147	20240710	170700	31395615	2855	2855	2855	2855	0
148	20240710	170600	31395615	2855	2855	2855	2855	0
149	20240710	170500	31395615	2855	2855	2855	2855	0
150	20240710	170400	31395615	2855	2855	2855	2855	0
151	20240710	170300	31395615	2855	2855	2855	2855	0
152	20240710	170200	31395615	2855	2855	2855	2855	45
153	20240710	170100	31395615	2855	2855	2855	2855	0
154	20240710	170000	31395615	2855	2855	2855	2855	0
155	20240710	165900	31395615	2855	2855	2855	2855	0
156	20240710	165800	31395615	2855	2855	2855	2855	0
157	20240710	165700	31395615	2855	2855	2855	2855	0
158	20240710	165600	31395615	2855	2855	2855	2855	0
159	20240710	165500	31395615	2855	2855	2855	2855	0
160	20240710	165400	31395615	2855	2855	2855	2855	0
161	20240710	165300	31395615	2855	2855	2855	2855	0
162	20240710	165200	31395615	2855	2855	2855	2855	0
163	20240710	165100	31395615	2855	2855	2855	2855	0
164	20240710	165000	31395615	2855	2855	2855	2855	0
165	20240710	164900	31395615	2855	2855	2855	2855	0
166	20240710	164800	31395615	2855	2855	2855	2855	0
167	20240710	164700	31395615	2855	2855	2855	2855	0
168	20240710	164600	31395615	2855	2855	2855	2855	0
169	20240710	164500	31395615	2855	2855	2855	2855	0
170	20240710	164400	31395615	2855	2855	2855	2855	0
171	20240710	164300	31395615	2855	2855	2855	2855	0
172	20240710	164200	31395615	2855	2855	2855	2855	0
173	20240710	164100	31395615	2855	2855	2855	2855	0
174	20240710	164000	31395615	2855	2855	2855	2855	0
175	20240710	163900	31395615	2855	2855	2855	2855	0
176	20240710	163800	31395615	2855	2855	2855	2855	0
177	20240710	163700	31395615	2855	2855	2855	2855	0
178	20240710	163600	31395615	2855	2855	2855	2855	0
179	20240710	163500	31395615	2855	2855	2855	2855	0
180	20240710	163400	31395615	2855	2855	2855	2855	0
181	20240710	163300	31395615	2855	2855	2855	2855	0
182	20240710	163200	31395615	2855	2855	2855	2855	45
183	20240710	163100	31395615	2855	2855	2855	2855	0
184	20240710	163000	31395615	2855	2855	2855	2855	0
185	20240710	162900	31395615	2855	2855	2855	2855	0
186	20240710	162800	31395615	2855	2855	2855	2855	0
187	20240710	162700	31395615	2855	2855	2855	2855	0
188	20240710	162600	31395615	2855	2855	2855	2855	0
189	20240710	162500	31395615	2855	2855	2855	2855	0
190	20240710	162400	31395615	2855	2855	2855	2855	0
191	20240710	162300	31395615	2855	2855	2855	2855	0
192	20240710	162200	31395615	2855	2855	2855	2855	0
193	20240710	162100	31395615	2855	2855	2855	2855	0
194	20240710	162000	31395615	2855	2855	2855	2855	0
195	20240710	161900	31395615	2855	2855	2855	2855	0
196	20240710	161800	31395615	2855	2855	2855	2855	0
197	20240710	161700	31395615	2855	2855	2855	2855	0
198	20240710	161600	31395615	2855	2855	2855	2855	0
199	20240710	161500	31395615	2855	2855	2855	2855	0
200	20240710	161400	31395615	2855	2855	2855	2855	0
201	20240710	161300	31395615	2855	2855	2855	2855	0
202	20240710	161200	31395615	2855	2855	2855	2855	0
203	20240710	161100	31395615	2855	2855	2855	2855	0
204	20240710	161000	31395615	2855	2855	2855	2855	0
205	20240710	160900	31395615	2855	2855	2855	2855	0
206	20240710	160800	31395615	2855	2855	2855	2855	0
207	20240710	160700	31395615	2855	2855	2855	2855	0
208	20240710	160600	31395615	2855	2855	2855	2855	0
209	20240710	160500	31395615	2855	2855	2855	2855	0
210	20240710	160400	31395615	2855	2855	2855	2855	0
211	20240710	160300	31395615	2855	2855	2855	2855	0
212	20240710	160200	31395615	2855	2855	2855	2855	45
213	20240710	160100	31395615	2855	2855	2855	2855	0
214	20240710	160000	31395615	2855	2855	2855	2855	0
215	20240710	155900	31395615	2855	2855	2855	2855	0
216	20240710	155800	31395615	2855	2855	2855	2855	0
217	20240710	155700	31395615	2855	2855	2855	2855	0
218	20240710	155600	31395615	2855	2855	2855	2855	0
219	20240710	155500	31395615	2855	2855	2855	2855	0
220	20240710	155400	31395615	2855	2855	2855	2855	0
221	20240710	155300	31395615	2855	2855	2855	2855	0
222	20240710	155200	31395615	2855	2855	2855	2855	0
223	20240710	155100	31395615	2855	2855	2855	2855	0
224	20240710	155000	31395615	2855	2855	2855	2855	0
225	20240710	154900	31395615	2855	2855	2855	2855	0
226	20240710	154800	31395615	2855	2855	2855	2855	0
227	20240710	154700	31395615	2855	2855	2855	2855	0
228	20240710	154600	31395615	2855	2855	2855	2855	0
229	20240710	154500	31395615	2855	2855	2855	2855	0
230	20240710	154400	31395615	2855	2855	2855	2855	0
231	20240710	154300	31395615	2855	2855	2855	2855	0
232	20240710	154200	31395615	2855	2855	2855	2855	0
233	20240710	154100	31395615	2855	2855	2855	2855	0
234	20240710	154000	31395615	2855	2855	2855	2855	0
235	20240710	153900	31395615	2855	2855	2855	2855	0
236	20240710	153800	31395615	2855	2855	2855	2855	0
237	20240710	153700	31395615	2855	2855	2855	2855	0
238	20240710	153600	31395615	2855	2855	2855	2855	0
239	20240710	153500	31395615	2855	2855	2855	2855	0
240	20240710	153400	31395615	2855	2855	2855	2855	0
241	20240710	153300	31395615	2855	2855	2855	2855	0
242	20240710	153200	31395615	2855	2855	2855	2855	45
243	20240710	153100	31395615	2855	2855	2855	2855	0
244	20240710	153000	31395615	2855	2855	2855	2855	45
245	20240710	152900	31267140	2845	2845	2845	2845	0
246	20240710	152800	31267140	2845	2845	2845	2845	0
247	20240710	152700	31267140	2845	2845	2845	2845	0
248	20240710	152600	31267140	2845	2845	2845	2845	0
249	20240710	152500	31267140	2845	2845	2845	2845	0
250	20240710	152400	31267140	2845	2845	2845	2845	0
251	20240710	152300	31267140	2845	2845	2845	2845	0
252	20240710	152200	31267140	2845	2845	2845	2845	0
253	20240710	152100	31267140	2845	2845	2845	2845	0
254	20240710	152000	31267140	2845	2845	2845	2845	0
255	20240710	151900	31267140	2845	2845	2845	2845	0
256	20240710	151800	31267140	2845	2845	2845	2845	0
257	20240710	151700	31267140	2845	2845	2845	2845	0
258	20240710	151600	31267140	2845	2845	2845	2845	2
259	20240710	151500	31261450	2845	2850	2850	2845	38
260	20240710	151400	31153155	2850	2850	2850	2850	0
261	20240710	151300	31153155	2850	2850	2850	2850	400
262	20240710	151200	30013155	2850	2850	2850	2850	0
263	20240710	151100	30013155	2850	2850	2850	2850	93
264	20240710	151000	29748105	2850	2850	2850	2850	200
265	20240710	150900	29178105	2850	2850	2850	2850	0
266	20240710	150800	29178105	2850	2850	2850	2850	250
267	20240710	150700	28465605	2850	2850	2850	2850	0
268	20240710	150600	28465605	2850	2850	2850	2850	0
269	20240710	150500	28465605	2850	2850	2850	2850	0
270	20240710	150400	28465605	2850	2850	2850	2850	0
271	20240710	150300	28465605	2850	2850	2850	2850	0
272	20240710	150200	28465605	2850	2850	2850	2850	0
273	20240710	150100	28465605	2850	2850	2850	2850	5
274	20240710	150000	28451355	2850	2850	2850	2850	0
275	20240710	145900	28451355	2850	2850	2850	2850	4
276	20240710	145800	28439955	2850	2850	2850	2850	0
277	20240710	145700	28439955	2850	2850	2850	2850	0
278	20240710	145600	28439955	2850	2850	2850	2850	5
279	20240710	145500	28425705	2850	2850	2850	2850	0
280	20240710	145400	28425705	2850	2850	2850	2850	0
281	20240710	145300	28425705	2850	2850	2850	2850	0
282	20240710	145200	28425705	2850	2850	2850	2850	0
283	20240710	145100	28425705	2850	2850	2850	2850	5
284	20240710	145000	28411455	2850	2850	2850	2850	0
285	20240710	144900	28411455	2850	2850	2850	2850	0
286	20240710	144800	28411455	2850	2850	2850	2850	0
287	20240710	144700	28411455	2850	2850	2850	2850	0
288	20240710	144600	28411455	2850	2850	2850	2850	5
289	20240710	144500	28397205	2850	2850	2850	2850	0
290	20240710	144400	28397205	2850	2850	2850	2850	5
291	20240710	144300	28382955	2850	2850	2850	2850	0
292	20240710	144200	28382955	2850	2850	2850	2850	0
293	20240710	144100	28382955	2850	2850	2850	2850	0
294	20240710	144000	28382955	2850	2850	2850	2850	5
295	20240710	143900	28368705	2845	2845	2845	2845	0
296	20240710	143800	28368705	2845	2845	2845	2845	0
297	20240710	143700	28368705	2845	2845	2845	2845	0
298	20240710	143600	28368705	2845	2845	2845	2845	0
299	20240710	143500	28368705	2845	2845	2845	2845	0
300	20240710	143400	28368705	2845	2845	2845	2845	0
301	20240710	143300	28368705	2845	2845	2845	2845	0
302	20240710	143200	28368705	2845	2845	2845	2845	5
303	20240710	143100	28354480	2845	2845	2845	2845	0
304	20240710	143000	28354480	2845	2845	2845	2845	1
305	20240710	142900	28351635	2845	2845	2845	2845	0
306	20240710	142800	28351635	2845	2845	2845	2845	5
307	20240710	142700	28337410	2840	2840	2840	2840	9
308	20240710	142600	28311850	2845	2845	2845	2845	0
309	20240710	142500	28311850	2845	2845	2845	2845	0
310	20240710	142400	28311850	2845	2845	2845	2845	0
311	20240710	142300	28311850	2845	2845	2845	2845	0
312	20240710	142200	28311850	2845	2845	2845	2845	0
313	20240710	142100	28311850	2845	2845	2845	2845	6
314	20240710	142000	28294780	2845	2845	2845	2845	41
315	20240710	141900	28178135	2850	2850	2850	2850	0
316	20240710	141800	28178135	2850	2850	2850	2850	12
317	20240710	141700	28143935	2850	2850	2850	2850	0
318	20240710	141600	28143935	2850	2850	2850	2850	0
319	20240710	141500	28143935	2850	2850	2850	2850	0
320	20240710	141400	28143935	2850	2850	2850	2850	0
321	20240710	141300	28143935	2850	2850	2850	2850	0
322	20240710	141200	28143935	2850	2850	2850	2850	0
323	20240710	141100	28143935	2850	2850	2850	2850	0
324	20240710	141000	28143935	2850	2850	2850	2850	0
325	20240710	140900	28143935	2850	2850	2850	2850	0
326	20240710	140800	28143935	2850	2850	2850	2850	7
327	20240710	140700	28123985	2850	2850	2850	2850	0
328	20240710	140600	28123985	2850	2850	2850	2850	6
329	20240710	140500	28106885	2850	2850	2850	2850	18
330	20240710	140400	28055585	2850	2850	2850	2850	245
331	20240710	140300	27357335	2850	2850	2850	2850	0
332	20240710	140200	27357335	2850	2850	2850	2850	50
333	20240710	140100	27214835	2850	2850	2850	2850	6
334	20240710	140000	27197735	2850	2850	2850	2850	0
335	20240710	135900	27197735	2850	2850	2850	2850	0
336	20240710	135800	27197735	2850	2850	2850	2850	0
337	20240710	135700	27197735	2850	2850	2850	2850	0
338	20240710	135600	27197735	2850	2850	2850	2850	5
339	20240710	135500	27183485	2850	2850	2850	2850	0
340	20240710	135400	27183485	2850	2850	2850	2850	0
341	20240710	135300	27183485	2850	2850	2850	2850	0
342	20240710	135200	27183485	2850	2850	2850	2850	0
343	20240710	135100	27183485	2850	2850	2850	2850	5
344	20240710	135000	27169235	2850	2850	2850	2850	0
345	20240710	134900	27169235	2850	2850	2850	2850	0
346	20240710	134800	27169235	2850	2850	2850	2850	5
347	20240710	134700	27154985	2850	2850	2850	2850	0
348	20240710	134600	27154985	2850	2850	2850	2850	0
349	20240710	134500	27154985	2850	2850	2850	2850	0
350	20240710	134400	27154985	2850	2850	2850	2850	4
351	20240710	134300	27143585	2850	2850	2850	2850	2
352	20240710	134200	27137885	2850	2850	2850	2850	0
353	20240710	134100	27137885	2850	2850	2850	2850	5
354	20240710	134000	27123635	2850	2850	2850	2850	0
355	20240710	133900	27123635	2850	2850	2850	2850	0
356	20240710	133800	27123635	2850	2850	2850	2850	0
357	20240710	133700	27123635	2850	2850	2850	2850	0
358	20240710	133600	27123635	2850	2850	2850	2850	5
359	20240710	133500	27109385	2850	2850	2850	2850	0
360	20240710	133400	27109385	2850	2850	2850	2850	0
361	20240710	133300	27109385	2850	2850	2850	2850	0
362	20240710	133200	27109385	2850	2850	2850	2850	0
363	20240710	133100	27109385	2850	2850	2850	2850	5
364	20240710	133000	27095135	2850	2850	2850	2850	0
365	20240710	132900	27095135	2850	2850	2850	2850	5
366	20240710	132800	27080885	2850	2850	2850	2850	0
367	20240710	132700	27080885	2850	2850	2850	2850	0
368	20240710	132600	27080885	2850	2850	2850	2850	0
369	20240710	132500	27080885	2850	2850	2850	2850	0
370	20240710	132400	27080885	2850	2850	2850	2850	0
371	20240710	132300	27080885	2850	2850	2850	2850	0
372	20240710	132200	27080885	2850	2850	2850	2850	0
373	20240710	132100	27080885	2850	2850	2850	2850	16
374	20240710	132000	27035285	2850	2850	2850	2850	0
375	20240710	131900	27035285	2850	2850	2850	2850	0
376	20240710	131800	27035285	2850	2850	2850	2850	0
377	20240710	131700	27035285	2850	2850	2850	2850	0
378	20240710	131600	27035285	2850	2850	2850	2850	6
379	20240710	131500	27018185	2850	2845	2850	2845	2
380	20240710	131400	27012490	2845	2845	2845	2845	0
381	20240710	131300	27012490	2845	2845	2845	2845	0
382	20240710	131200	27012490	2845	2845	2845	2845	8
383	20240710	131100	26989730	2845	2845	2845	2845	0
384	20240710	131000	26989730	2845	2845	2845	2845	0
385	20240710	130900	26989730	2845	2845	2845	2845	0
386	20240710	130800	26989730	2845	2845	2845	2845	100
387	20240710	130700	26705230	2845	2845	2845	2845	0
388	20240710	130600	26705230	2845	2845	2845	2845	0
389	20240710	130500	26705230	2845	2845	2845	2845	1
390	20240710	130400	26702385	2840	2840	2840	2840	0
391	20240710	130300	26702385	2840	2840	2840	2840	0
392	20240710	130200	26702385	2840	2840	2840	2840	0
393	20240710	130100	26702385	2840	2840	2840	2840	0
394	20240710	130000	26702385	2840	2840	2840	2840	0
395	20240710	125900	26702385	2840	2840	2840	2840	0
396	20240710	125800	26702385	2840	2840	2840	2840	0
397	20240710	125700	26702385	2840	2840	2840	2840	1
398	20240710	125600	26699545	2840	2840	2840	2840	50
399	20240710	125500	26557545	2845	2845	2845	2845	0
400	20240710	125400	26557545	2845	2840	2845	2840	2
401	20240710	125300	26551860	2840	2840	2840	2840	0
402	20240710	125200	26551860	2840	2840	2840	2840	30
403	20240710	125100	26466660	2840	2840	2840	2840	50
404	20240710	125000	26324660	2845	2845	2845	2845	12
405	20240710	124900	26290520	2845	2840	2845	2840	2
406	20240710	124800	26284835	2840	2840	2840	2840	0
407	20240710	124700	26284835	2840	2840	2840	2840	0
408	20240710	124600	26284835	2840	2840	2840	2840	0
409	20240710	124500	26284835	2840	2840	2840	2840	0
410	20240710	124400	26284835	2840	2840	2840	2840	325
411	20240710	124300	25361835	2840	2840	2840	2840	0
412	20240710	124200	25361835	2840	2840	2840	2840	2
413	20240710	124100	25356155	2840	2840	2840	2840	0
414	20240710	124000	25356155	2840	2840	2840	2840	0
415	20240710	123900	25356155	2840	2840	2840	2840	0
416	20240710	123800	25356155	2840	2840	2840	2840	0
417	20240710	123700	25356155	2840	2840	2840	2840	0
418	20240710	123600	25356155	2840	2840	2840	2840	0
419	20240710	123500	25356155	2840	2840	2840	2840	63
420	20240710	123400	25177235	2840	2840	2840	2840	0
421	20240710	123300	25177235	2840	2840	2840	2840	0
422	20240710	123200	25177235	2840	2840	2840	2840	0
423	20240710	123100	25177235	2840	2840	2840	2840	3
424	20240710	123000	25168715	2835	2835	2835	2835	0
425	20240710	122900	25168715	2835	2835	2835	2835	151
426	20240710	122800	24740630	2830	2830	2830	2830	0
427	20240710	122700	24740630	2830	2830	2830	2830	0
428	20240710	122600	24740630	2830	2830	2830	2830	0
429	20240710	122500	24740630	2830	2830	2830	2830	0
430	20240710	122400	24740630	2830	2830	2830	2830	0
431	20240710	122300	24740630	2830	2830	2830	2830	0
432	20240710	122200	24740630	2830	2830	2830	2830	0
433	20240710	122100	24740630	2830	2830	2830	2830	0
434	20240710	122000	24740630	2830	2830	2830	2830	0
435	20240710	121900	24740630	2830	2830	2830	2830	149
436	20240710	121800	24318960	2830	2830	2830	2830	0
437	20240710	121700	24318960	2830	2830	2830	2830	0
438	20240710	121600	24318960	2830	2830	2830	2830	50
439	20240710	121500	24177460	2830	2830	2830	2830	10
440	20240710	121400	24149160	2830	2830	2830	2830	0
441	20240710	121300	24149160	2830	2830	2830	2830	0
442	20240710	121200	24149160	2830	2830	2830	2830	0
443	20240710	121100	24149160	2830	2830	2830	2830	0
444	20240710	121000	24149160	2830	2830	2830	2830	0
445	20240710	120900	24149160	2830	2830	2830	2830	0
446	20240710	120800	24149160	2830	2830	2830	2830	0
447	20240710	120700	24149160	2830	2830	2830	2830	0
448	20240710	120600	24149160	2830	2830	2830	2830	0
449	20240710	120500	24149160	2830	2830	2830	2830	0
450	20240710	120400	24149160	2830	2830	2830	2830	5
451	20240710	120300	24135010	2830	2830	2830	2830	1
452	20240710	120200	24132180	2830	2830	2830	2830	10
453	20240710	120100	24103880	2830	2825	2830	2825	519
454	20240710	120000	22637610	2830	2830	2830	2830	0
455	20240710	115900	22637610	2830	2830	2830	2830	0
456	20240710	115800	22637610	2830	2830	2830	2830	0
457	20240710	115700	22637610	2830	2830	2830	2830	0
458	20240710	115600	22637610	2830	2830	2830	2830	0
459	20240710	115500	22637610	2830	2830	2830	2830	0
460	20240710	115400	22637610	2830	2830	2830	2830	0
461	20240710	115300	22637610	2830	2830	2830	2830	0
462	20240710	115200	22637610	2830	2830	2830	2830	0
463	20240710	115100	22637610	2830	2830	2830	2830	0
464	20240710	115000	22637610	2830	2830	2830	2830	0
465	20240710	114900	22637610	2830	2830	2830	2830	0
466	20240710	114800	22637610	2830	2830	2830	2830	0
467	20240710	114700	22637610	2830	2830	2830	2830	0
468	20240710	114600	22637610	2830	2830	2830	2830	8
469	20240710	114500	22614970	2830	2830	2830	2830	0
470	20240710	114400	22614970	2830	2830	2830	2830	0
471	20240710	114300	22614970	2830	2830	2830	2830	0
472	20240710	114200	22614970	2830	2830	2830	2830	0
473	20240710	114100	22614970	2830	2830	2830	2830	0
474	20240710	114000	22614970	2830	2830	2830	2830	0
475	20240710	113900	22614970	2830	2830	2830	2830	0
476	20240710	113800	22614970	2830	2830	2830	2830	0
477	20240710	113700	22614970	2830	2830	2830	2830	0
478	20240710	113600	22614970	2830	2830	2830	2830	0
479	20240710	113500	22614970	2830	2830	2830	2830	0
480	20240710	113400	22614970	2830	2830	2830	2830	0
481	20240710	113300	22614970	2830	2830	2830	2830	0
482	20240710	113200	22614970	2830	2830	2830	2830	0
483	20240710	113100	22614970	2830	2830	2830	2830	30
484	20240710	113000	22530070	2830	2830	2830	2830	0
485	20240710	112900	22530070	2830	2830	2830	2830	0
486	20240710	112800	22530070	2830	2830	2830	2830	0
487	20240710	112700	22530070	2830	2830	2830	2830	0
488	20240710	112600	22530070	2830	2830	2830	2830	2000
489	20240710	112500	16870070	2820	2820	2820	2820	0
490	20240710	112400	16870070	2820	2820	2820	2820	0
491	20240710	112300	16870070	2820	2825	2825	2820	280
492	20240710	112200	16080070	2825	2825	2825	2825	0
493	20240710	112100	16080070	2825	2825	2825	2825	0
494	20240710	112000	16080070	2825	2825	2825	2825	60
495	20240710	111900	15910570	2825	2825	2825	2825	0
496	20240710	111800	15910570	2825	2825	2825	2825	0
497	20240710	111700	15910570	2825	2825	2825	2825	9
498	20240710	111600	15885145	2825	2825	2825	2825	112
499	20240710	111500	15568745	2825	2825	2825	2825	400
500	20240710	111400	14438745	2825	2825	2825	2825	0
501	20240710	111300	14438745	2825	2825	2825	2825	0
502	20240710	111200	14438745	2825	2825	2825	2825	0
503	20240710	111100	14438745	2825	2825	2825	2825	0
504	20240710	111000	14438745	2825	2825	2825	2825	0
505	20240710	110900	14438745	2825	2825	2825	2825	80
506	20240710	110800	14212745	2825	2825	2825	2825	0
507	20240710	110700	14212745	2825	2825	2825	2825	0
508	20240710	110600	14212745	2825	2825	2825	2825	0
509	20240710	110500	14212745	2825	2825	2825	2825	0
510	20240710	110400	14212745	2825	2825	2825	2825	0
511	20240710	110300	14212745	2825	2825	2825	2825	0
512	20240710	110200	14212745	2825	2825	2825	2825	0
513	20240710	110100	14212745	2825	2825	2825	2825	0
514	20240710	110000	14212745	2825	2825	2825	2825	0
515	20240710	105900	14212745	2825	2825	2825	2825	0
516	20240710	105800	14212745	2825	2825	2825	2825	0
517	20240710	105700	14212745	2825	2825	2825	2825	0
518	20240710	105600	14212745	2825	2825	2825	2825	0
519	20240710	105500	14212745	2825	2825	2825	2825	0
520	20240710	105400	14212745	2825	2825	2825	2825	0
521	20240710	105300	14212745	2825	2825	2825	2825	0
522	20240710	105200	14212745	2825	2830	2830	2825	91
523	20240710	105100	13955665	2830	2825	2830	2825	110
524	20240710	105000	13644870	2825	2825	2825	2825	10
525	20240710	104900	13616620	2825	2825	2825	2825	0
526	20240710	104800	13616620	2825	2825	2825	2825	0
527	20240710	104700	13616620	2825	2825	2825	2825	0
528	20240710	104600	13616620	2825	2825	2825	2825	0
529	20240710	104500	13616620	2825	2825	2825	2825	0
530	20240710	104400	13616620	2825	2825	2825	2825	0
531	20240710	104300	13616620	2825	2825	2825	2825	0
532	20240710	104200	13616620	2825	2825	2825	2825	0
533	20240710	104100	13616620	2825	2825	2825	2825	0
534	20240710	104000	13616620	2825	2825	2825	2825	0
535	20240710	103900	13616620	2825	2825	2825	2825	400
536	20240710	103800	12486620	2825	2825	2825	2825	0
537	20240710	103700	12486620	2825	2825	2825	2825	100
538	20240710	103600	12204120	2825	2825	2825	2825	0
539	20240710	103500	12204120	2825	2825	2825	2825	0
540	20240710	103400	12204120	2825	2825	2825	2825	20
541	20240710	103300	12147620	2825	2825	2825	2825	0
542	20240710	103200	12147620	2825	2820	2825	2820	5
543	20240710	103100	12133505	2820	2820	2820	2820	196
544	20240710	103000	11580785	2820	2820	2820	2820	434
545	20240710	102900	10356905	2825	2825	2825	2825	2
546	20240710	102800	10351255	2825	2825	2825	2825	0
547	20240710	102700	10351255	2825	2825	2825	2825	0
548	20240710	102600	10351255	2825	2825	2825	2825	0
549	20240710	102500	10351255	2825	2825	2825	2825	0
550	20240710	102400	10351255	2825	2825	2825	2825	0
551	20240710	102300	10351255	2825	2825	2825	2825	11
552	20240710	102200	10320180	2830	2830	2830	2830	0
553	20240710	102100	10320180	2830	2830	2830	2830	0
554	20240710	102000	10320180	2830	2830	2830	2830	0
555	20240710	101900	10320180	2830	2830	2830	2830	89
556	20240710	101800	10068310	2830	2830	2830	2830	10
557	20240710	101700	10040010	2825	2825	2825	2825	2
558	20240710	101600	10034360	2825	2825	2825	2825	80
559	20240710	101500	9808360	2825	2825	2825	2825	0
560	20240710	101400	9808360	2825	2825	2825	2825	0
561	20240710	101300	9808360	2825	2825	2825	2825	0
562	20240710	101200	9808360	2825	2825	2825	2825	0
563	20240710	101100	9808360	2825	2825	2825	2825	0
564	20240710	101000	9808360	2825	2825	2825	2825	56
565	20240710	100900	9650160	2825	2825	2825	2825	0
566	20240710	100800	9650160	2825	2825	2825	2825	0
567	20240710	100700	9650160	2825	2825	2825	2825	0
568	20240710	100600	9650160	2825	2825	2825	2825	0
569	20240710	100500	9650160	2825	2825	2825	2825	0
570	20240710	100400	9650160	2825	2825	2825	2825	0
571	20240710	100300	9650160	2825	2825	2825	2825	0
572	20240710	100200	9650160	2825	2825	2825	2825	0
573	20240710	100100	9650160	2825	2825	2825	2825	0
574	20240710	100000	9650160	2825	2825	2825	2825	0
575	20240710	095900	9650160	2825	2825	2825	2825	0
576	20240710	095800	9650160	2825	2825	2825	2825	2
577	20240710	095700	9644510	2820	2820	2820	2820	0
578	20240710	095600	9644510	2820	2820	2820	2820	0
579	20240710	095500	9644510	2820	2820	2820	2820	0
580	20240710	095400	9644510	2820	2820	2820	2820	0
581	20240710	095300	9644510	2820	2820	2820	2820	0
582	20240710	095200	9644510	2820	2820	2820	2820	0
583	20240710	095100	9644510	2820	2820	2820	2820	0
584	20240710	095000	9644510	2820	2820	2820	2820	0
585	20240710	094900	9644510	2820	2820	2820	2820	2
586	20240710	094800	9638870	2825	2825	2825	2825	0
587	20240710	094700	9638870	2825	2825	2825	2825	0
588	20240710	094600	9638870	2825	2825	2825	2825	0
589	20240710	094500	9638870	2825	2825	2825	2825	12
590	20240710	094400	9604970	2825	2825	2825	2825	0
591	20240710	094300	9604970	2825	2825	2825	2825	0
592	20240710	094200	9604970	2825	2825	2825	2825	0
593	20240710	094100	9604970	2825	2825	2825	2825	0
594	20240710	094000	9604970	2825	2825	2825	2825	0
595	20240710	093900	9604970	2825	2825	2825	2825	0
596	20240710	093800	9604970	2825	2825	2825	2825	0
597	20240710	093700	9604970	2825	2825	2825	2825	1
598	20240710	093600	9602145	2825	2825	2825	2825	0
599	20240710	093500	9602145	2825	2825	2825	2825	0
600	20240710	093400	9602145	2825	2825	2825	2825	0
601	20240710	093300	9602145	2825	2825	2825	2825	0
602	20240710	093200	9602145	2825	2825	2825	2825	0
603	20240710	093100	9602145	2825	2825	2825	2825	1
604	20240710	093000	9599320	2825	2825	2825	2825	0
605	20240710	092900	9599320	2825	2825	2825	2825	0
606	20240710	092800	9599320	2825	2825	2825	2825	0
607	20240710	092700	9599320	2825	2825	2825	2825	0
608	20240710	092600	9599320	2825	2825	2825	2825	0
609	20240710	092500	9599320	2825	2830	2830	2825	1891
610	20240710	092400	4247900	2835	2835	2835	2835	0
611	20240710	092300	4247900	2835	2835	2835	2835	0
612	20240710	092200	4247900	2835	2835	2835	2835	0
613	20240710	092100	4247900	2835	2835	2835	2835	0
614	20240710	092000	4247900	2835	2835	2835	2835	0
615	20240710	091900	4247900	2835	2835	2835	2835	2
616	20240710	091800	4242230	2835	2835	2835	2835	12
617	20240710	091700	4208210	2830	2830	2830	2830	0
618	20240710	091600	4208210	2830	2830	2830	2830	0
619	20240710	091500	4208210	2830	2830	2830	2830	0
620	20240710	091400	4208210	2830	2830	2830	2830	0
621	20240710	091300	4208210	2830	2830	2830	2830	0
622	20240710	091200	4208210	2830	2830	2830	2830	0
623	20240710	091100	4208210	2830	2830	2830	2830	0
624	20240710	091000	4208210	2830	2830	2830	2830	1309
625	20240710	090900	503740	2830	2830	2830	2830	0
626	20240710	090800	503740	2830	2830	2830	2830	0
627	20240710	090700	503740	2830	2830	2830	2830	0
628	20240710	090600	503740	2830	2830	2830	2830	0
629	20240710	090500	503740	2830	2830	2830	2830	34
630	20240710	090400	407520	2830	2830	2830	2830	0
631	20240710	090300	407520	2830	2830	2830	2830	0
632	20240710	090200	407520	2830	2830	2830	2830	101
633	20240710	090100	121690	2830	2830	2830	2830	3
634	20240710	090000	113200	2830	2830	2830	2830	12