KissMeData/096870/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201300	55310550	2790	2790	2790	2790	89
3	20240703	201200	55310550	2790	2790	2790	2790	0
4	20240703	201100	55310550	2790	2790	2790	2790	0
5	20240703	201000	55310550	2790	2790	2790	2790	0
6	20240703	200900	55310550	2790	2790	2790	2790	0
7	20240703	200800	55310550	2790	2790	2790	2790	0
8	20240703	200700	55310550	2790	2790	2790	2790	0
9	20240703	200600	55310550	2790	2790	2790	2790	0
10	20240703	200500	55310550	2790	2790	2790	2790	0
11	20240703	200400	55310550	2790	2790	2790	2790	0
12	20240703	200300	55310550	2790	2790	2790	2790	0
13	20240703	200200	55310550	2790	2790	2790	2790	0
14	20240703	200100	55310550	2790	2790	2790	2790	0
15	20240703	200000	55310550	2790	2790	2790	2790	0
16	20240703	195900	55310550	2790	2790	2790	2790	0
17	20240703	195800	55310550	2790	2790	2790	2790	0
18	20240703	195700	55310550	2790	2790	2790	2790	0
19	20240703	195600	55310550	2790	2790	2790	2790	0
20	20240703	195500	55310550	2790	2790	2790	2790	0
21	20240703	195400	55310550	2790	2790	2790	2790	0
22	20240703	195300	55310550	2790	2790	2790	2790	0
23	20240703	195200	55310550	2790	2790	2790	2790	0
24	20240703	195100	55310550	2790	2790	2790	2790	0
25	20240703	195000	55310550	2790	2790	2790	2790	0
26	20240703	194900	55310550	2790	2790	2790	2790	0
27	20240703	194800	55310550	2790	2790	2790	2790	0
28	20240703	194700	55310550	2790	2790	2790	2790	0
29	20240703	194600	55310550	2790	2790	2790	2790	0
30	20240703	194500	55310550	2790	2790	2790	2790	0
31	20240703	194400	55310550	2790	2790	2790	2790	0
32	20240703	194300	55310550	2790	2790	2790	2790	89
33	20240703	194200	55310550	2790	2790	2790	2790	0
34	20240703	194100	55310550	2790	2790	2790	2790	0
35	20240703	194000	55310550	2790	2790	2790	2790	0
36	20240703	193900	55310550	2790	2790	2790	2790	0
37	20240703	193800	55310550	2790	2790	2790	2790	0
38	20240703	193700	55310550	2790	2790	2790	2790	0
39	20240703	193600	55310550	2790	2790	2790	2790	0
40	20240703	193500	55310550	2790	2790	2790	2790	0
41	20240703	193400	55310550	2790	2790	2790	2790	0
42	20240703	193300	55310550	2790	2790	2790	2790	0
43	20240703	193200	55310550	2790	2790	2790	2790	0
44	20240703	193100	55310550	2790	2790	2790	2790	0
45	20240703	193000	55310550	2790	2790	2790	2790	0
46	20240703	192900	55310550	2790	2790	2790	2790	0
47	20240703	192800	55310550	2790	2790	2790	2790	0
48	20240703	192700	55310550	2790	2790	2790	2790	0
49	20240703	192600	55310550	2790	2790	2790	2790	0
50	20240703	192500	55310550	2790	2790	2790	2790	0
51	20240703	192400	55310550	2790	2790	2790	2790	0
52	20240703	192300	55310550	2790	2790	2790	2790	0
53	20240703	192200	55310550	2790	2790	2790	2790	0
54	20240703	192100	55310550	2790	2790	2790	2790	0
55	20240703	192000	55310550	2790	2790	2790	2790	0
56	20240703	191900	55310550	2790	2790	2790	2790	0
57	20240703	191800	55310550	2790	2790	2790	2790	0
58	20240703	191700	55310550	2790	2790	2790	2790	0
59	20240703	191600	55310550	2790	2790	2790	2790	0
60	20240703	191500	55310550	2790	2790	2790	2790	0
61	20240703	191400	55310550	2790	2790	2790	2790	0
62	20240703	191300	55310550	2790	2790	2790	2790	89
63	20240703	191200	55310550	2790	2790	2790	2790	0
64	20240703	191100	55310550	2790	2790	2790	2790	0
65	20240703	191000	55310550	2790	2790	2790	2790	0
66	20240703	190900	55310550	2790	2790	2790	2790	0
67	20240703	190800	55310550	2790	2790	2790	2790	0
68	20240703	190700	55310550	2790	2790	2790	2790	0
69	20240703	190600	55310550	2790	2790	2790	2790	0
70	20240703	190500	55310550	2790	2790	2790	2790	0
71	20240703	190400	55310550	2790	2790	2790	2790	0
72	20240703	190300	55310550	2790	2790	2790	2790	0
73	20240703	190200	55310550	2790	2790	2790	2790	0
74	20240703	190100	55310550	2790	2790	2790	2790	0
75	20240703	190000	55310550	2790	2790	2790	2790	0
76	20240703	185900	55310550	2790	2790	2790	2790	0
77	20240703	185800	55310550	2790	2790	2790	2790	0
78	20240703	185700	55310550	2790	2790	2790	2790	0
79	20240703	185600	55310550	2790	2790	2790	2790	0
80	20240703	185500	55310550	2790	2790	2790	2790	0
81	20240703	185400	55310550	2790	2790	2790	2790	0
82	20240703	185300	55310550	2790	2790	2790	2790	0
83	20240703	185200	55310550	2790	2790	2790	2790	0
84	20240703	185100	55310550	2790	2790	2790	2790	0
85	20240703	185000	55310550	2790	2790	2790	2790	0
86	20240703	184900	55310550	2790	2790	2790	2790	0
87	20240703	184800	55310550	2790	2790	2790	2790	0
88	20240703	184700	55310550	2790	2790	2790	2790	0
89	20240703	184600	55310550	2790	2790	2790	2790	0
90	20240703	184500	55310550	2790	2790	2790	2790	0
91	20240703	184400	55310550	2790	2790	2790	2790	0
92	20240703	184300	55310550	2790	2790	2790	2790	89
93	20240703	184200	55310550	2790	2790	2790	2790	0
94	20240703	184100	55310550	2790	2790	2790	2790	0
95	20240703	184000	55310550	2790	2790	2790	2790	0
96	20240703	183900	55310550	2790	2790	2790	2790	0
97	20240703	183800	55310550	2790	2790	2790	2790	0
98	20240703	183700	55310550	2790	2790	2790	2790	0
99	20240703	183600	55310550	2790	2790	2790	2790	0
100	20240703	183500	55310550	2790	2790	2790	2790	0
101	20240703	183400	55310550	2790	2790	2790	2790	0
102	20240703	183300	55310550	2790	2790	2790	2790	0
103	20240703	183200	55310550	2790	2790	2790	2790	0
104	20240703	183100	55310550	2790	2790	2790	2790	0
105	20240703	183000	55310550	2790	2790	2790	2790	0
106	20240703	182900	55310550	2790	2790	2790	2790	0
107	20240703	182800	55310550	2790	2790	2790	2790	0
108	20240703	182700	55310550	2790	2790	2790	2790	0
109	20240703	182600	55310550	2790	2790	2790	2790	0
110	20240703	182500	55310550	2790	2790	2790	2790	0
111	20240703	182400	55310550	2790	2790	2790	2790	0
112	20240703	182300	55310550	2790	2790	2790	2790	0
113	20240703	182200	55310550	2790	2790	2790	2790	0
114	20240703	182100	55310550	2790	2790	2790	2790	0
115	20240703	182000	55310550	2790	2790	2790	2790	0
116	20240703	181900	55310550	2790	2790	2790	2790	0
117	20240703	181800	55310550	2790	2790	2790	2790	0
118	20240703	181700	55310550	2790	2790	2790	2790	0
119	20240703	181600	55310550	2790	2790	2790	2790	0
120	20240703	181500	55310550	2790	2790	2790	2790	0
121	20240703	181400	55310550	2790	2790	2790	2790	0
122	20240703	181300	55310550	2790	2790	2790	2790	89
123	20240703	181200	55310550	2790	2790	2790	2790	0
124	20240703	181100	55310550	2790	2790	2790	2790	0
125	20240703	181000	55310550	2790	2790	2790	2790	0
126	20240703	180900	55310550	2790	2790	2790	2790	0
127	20240703	180800	55310550	2790	2790	2790	2790	0
128	20240703	180700	55310550	2790	2790	2790	2790	0
129	20240703	180600	55310550	2790	2790	2790	2790	0
130	20240703	180500	55310550	2790	2790	2790	2790	0
131	20240703	180400	55310550	2790	2790	2790	2790	0
132	20240703	180300	55310550	2790	2790	2790	2790	0
133	20240703	180200	55310550	2790	2790	2790	2790	0
134	20240703	180100	55310550	2790	2790	2790	2790	0
135	20240703	180000	55310550	2790	2790	2790	2790	0
136	20240703	175900	55310550	2790	2790	2790	2790	0
137	20240703	175800	55310550	2790	2790	2790	2790	0
138	20240703	175700	55310550	2790	2790	2790	2790	0
139	20240703	175600	55310550	2790	2790	2790	2790	0
140	20240703	175500	55310550	2790	2790	2790	2790	0
141	20240703	175400	55310550	2790	2790	2790	2790	0
142	20240703	175300	55310550	2790	2790	2790	2790	0
143	20240703	175200	55310550	2790	2790	2790	2790	0
144	20240703	175100	55310550	2790	2790	2790	2790	0
145	20240703	175000	55310550	2790	2790	2790	2790	0
146	20240703	174900	55310550	2790	2790	2790	2790	0
147	20240703	174800	55310550	2790	2790	2790	2790	0
148	20240703	174700	55310550	2790	2790	2790	2790	0
149	20240703	174600	55310550	2790	2790	2790	2790	0
150	20240703	174500	55310550	2790	2790	2790	2790	0
151	20240703	174400	55310550	2790	2790	2790	2790	0
152	20240703	174300	55310550	2790	2790	2790	2790	89
153	20240703	174200	55310550	2790	2790	2790	2790	0
154	20240703	174100	55310550	2790	2790	2790	2790	0
155	20240703	174000	55310550	2790	2790	2790	2790	0
156	20240703	173900	55310550	2790	2790	2790	2790	0
157	20240703	173800	55310550	2790	2790	2790	2790	0
158	20240703	173700	55310550	2790	2790	2790	2790	0
159	20240703	173600	55310550	2790	2790	2790	2790	0
160	20240703	173500	55310550	2790	2790	2790	2790	0
161	20240703	173400	55310550	2790	2790	2790	2790	0
162	20240703	173300	55310550	2790	2790	2790	2790	0
163	20240703	173200	55310550	2790	2790	2790	2790	0
164	20240703	173100	55310550	2790	2790	2790	2790	0
165	20240703	173000	55310550	2790	2790	2790	2790	0
166	20240703	172900	55310550	2790	2790	2790	2790	0
167	20240703	172800	55310550	2790	2790	2790	2790	0
168	20240703	172700	55310550	2790	2790	2790	2790	0
169	20240703	172600	55310550	2790	2790	2790	2790	0
170	20240703	172500	55310550	2790	2790	2790	2790	0
171	20240703	172400	55310550	2790	2790	2790	2790	0
172	20240703	172300	55310550	2790	2790	2790	2790	0
173	20240703	172200	55310550	2790	2790	2790	2790	0
174	20240703	172100	55310550	2790	2790	2790	2790	0
175	20240703	172000	55310550	2790	2790	2790	2790	0
176	20240703	171900	55310550	2790	2790	2790	2790	0
177	20240703	171800	55310550	2790	2790	2790	2790	0
178	20240703	171700	55310550	2790	2790	2790	2790	0
179	20240703	171600	55310550	2790	2790	2790	2790	0
180	20240703	171500	55310550	2790	2790	2790	2790	0
181	20240703	171400	55310550	2790	2790	2790	2790	0
182	20240703	171300	55310550	2790	2790	2790	2790	89
183	20240703	171200	55310550	2790	2790	2790	2790	0
184	20240703	171100	55310550	2790	2790	2790	2790	0
185	20240703	171000	55310550	2790	2790	2790	2790	0
186	20240703	170900	55310550	2790	2790	2790	2790	0
187	20240703	170800	55310550	2790	2790	2790	2790	0
188	20240703	170700	55310550	2790	2790	2790	2790	0
189	20240703	170600	55310550	2790	2790	2790	2790	0
190	20240703	170500	55310550	2790	2790	2790	2790	0
191	20240703	170400	55310550	2790	2790	2790	2790	0
192	20240703	170300	55310550	2790	2790	2790	2790	0
193	20240703	170200	55310550	2790	2790	2790	2790	0
194	20240703	170100	55310550	2790	2790	2790	2790	0
195	20240703	170000	55310550	2790	2790	2790	2790	0
196	20240703	165900	55310550	2790	2790	2790	2790	0
197	20240703	165800	55310550	2790	2790	2790	2790	0
198	20240703	165700	55310550	2790	2790	2790	2790	0
199	20240703	165600	55310550	2790	2790	2790	2790	0
200	20240703	165500	55310550	2790	2790	2790	2790	0
201	20240703	165400	55310550	2790	2790	2790	2790	0
202	20240703	165300	55310550	2790	2790	2790	2790	0
203	20240703	165200	55310550	2790	2790	2790	2790	0
204	20240703	165100	55310550	2790	2790	2790	2790	0
205	20240703	165000	55310550	2790	2790	2790	2790	0
206	20240703	164900	55310550	2790	2790	2790	2790	0
207	20240703	164800	55310550	2790	2790	2790	2790	0
208	20240703	164700	55310550	2790	2790	2790	2790	0
209	20240703	164600	55310550	2790	2790	2790	2790	0
210	20240703	164500	55310550	2790	2790	2790	2790	0
211	20240703	164400	55310550	2790	2790	2790	2790	0
212	20240703	164300	55310550	2790	2790	2790	2790	89
213	20240703	164200	55310550	2790	2790	2790	2790	0
214	20240703	164100	55310550	2790	2790	2790	2790	0
215	20240703	164000	55310550	2790	2790	2790	2790	0
216	20240703	163900	55310550	2790	2790	2790	2790	0
217	20240703	163800	55310550	2790	2790	2790	2790	0
218	20240703	163700	55310550	2790	2790	2790	2790	0
219	20240703	163600	55310550	2790	2790	2790	2790	0
220	20240703	163500	55310550	2790	2790	2790	2790	0
221	20240703	163400	55310550	2790	2790	2790	2790	0
222	20240703	163300	55310550	2790	2790	2790	2790	0
223	20240703	163200	55310550	2790	2790	2790	2790	0
224	20240703	163100	55310550	2790	2790	2790	2790	0
225	20240703	163000	55310550	2790	2790	2790	2790	0
226	20240703	162900	55310550	2790	2790	2790	2790	0
227	20240703	162800	55310550	2790	2790	2790	2790	0
228	20240703	162700	55310550	2790	2790	2790	2790	0
229	20240703	162600	55310550	2790	2790	2790	2790	0
230	20240703	162500	55310550	2790	2790	2790	2790	0
231	20240703	162400	55310550	2790	2790	2790	2790	0
232	20240703	162300	55310550	2790	2790	2790	2790	0
233	20240703	162200	55310550	2790	2790	2790	2790	0
234	20240703	162100	55310550	2790	2790	2790	2790	0
235	20240703	162000	55310550	2790	2790	2790	2790	0
236	20240703	161900	55310550	2790	2790	2790	2790	0
237	20240703	161800	55310550	2790	2790	2790	2790	0
238	20240703	161700	55310550	2790	2790	2790	2790	0
239	20240703	161600	55310550	2790	2790	2790	2790	0
240	20240703	161500	55310550	2790	2790	2790	2790	0
241	20240703	161400	55310550	2790	2790	2790	2790	0
242	20240703	161300	55310550	2790	2790	2790	2790	89
243	20240703	161200	55310550	2790	2790	2790	2790	0
244	20240703	161100	55310550	2790	2790	2790	2790	0
245	20240703	161000	55310550	2790	2790	2790	2790	0
246	20240703	160900	55310550	2790	2790	2790	2790	0
247	20240703	160800	55310550	2790	2790	2790	2790	0
248	20240703	160700	55310550	2790	2790	2790	2790	0
249	20240703	160600	55310550	2790	2790	2790	2790	0
250	20240703	160500	55310550	2790	2790	2790	2790	0
251	20240703	160400	55310550	2790	2790	2790	2790	0
252	20240703	160300	55310550	2790	2790	2790	2790	0
253	20240703	160200	55310550	2790	2790	2790	2790	0
254	20240703	160100	55310550	2790	2790	2790	2790	0
255	20240703	160000	55310550	2790	2790	2790	2790	0
256	20240703	155900	55310550	2790	2790	2790	2790	0
257	20240703	155800	55310550	2790	2790	2790	2790	0
258	20240703	155700	55310550	2790	2790	2790	2790	0
259	20240703	155600	55310550	2790	2790	2790	2790	0
260	20240703	155500	55310550	2790	2790	2790	2790	0
261	20240703	155400	55310550	2790	2790	2790	2790	0
262	20240703	155300	55310550	2790	2790	2790	2790	0
263	20240703	155200	55310550	2790	2790	2790	2790	0
264	20240703	155100	55310550	2790	2790	2790	2790	0
265	20240703	155000	55310550	2790	2790	2790	2790	0
266	20240703	154900	55310550	2790	2790	2790	2790	0
267	20240703	154800	55310550	2790	2790	2790	2790	0
268	20240703	154700	55310550	2790	2790	2790	2790	0
269	20240703	154600	55310550	2790	2790	2790	2790	0
270	20240703	154500	55310550	2790	2790	2790	2790	0
271	20240703	154400	55310550	2790	2790	2790	2790	0
272	20240703	154300	55310550	2790	2790	2790	2790	89
273	20240703	154200	55310550	2790	2790	2790	2790	0
274	20240703	154100	55310550	2790	2790	2790	2790	0
275	20240703	154000	55310550	2790	2790	2790	2790	0
276	20240703	153900	55310550	2790	2790	2790	2790	0
277	20240703	153800	55310550	2790	2790	2790	2790	0
278	20240703	153700	55310550	2790	2790	2790	2790	0
279	20240703	153600	55310550	2790	2790	2790	2790	0
280	20240703	153500	55310550	2790	2790	2790	2790	0
281	20240703	153400	55310550	2790	2790	2790	2790	0
282	20240703	153300	55310550	2790	2790	2790	2790	0
283	20240703	153200	55310550	2790	2790	2790	2790	0
284	20240703	153100	55310550	2790	2790	2790	2790	0
285	20240703	153000	55310550	2790	2790	2790	2790	89
286	20240703	152900	55062240	2800	2800	2800	2800	0
287	20240703	152800	55062240	2800	2800	2800	2800	0
288	20240703	152700	55062240	2800	2800	2800	2800	0
289	20240703	152600	55062240	2800	2800	2800	2800	0
290	20240703	152500	55062240	2800	2800	2800	2800	0
291	20240703	152400	55062240	2800	2800	2800	2800	0
292	20240703	152300	55062240	2800	2800	2800	2800	0
293	20240703	152200	55062240	2800	2800	2800	2800	0
294	20240703	152100	55062240	2800	2800	2800	2800	0
295	20240703	152000	55062240	2800	2800	2800	2800	0
296	20240703	151900	55062240	2800	2800	2800	2800	1
297	20240703	151800	55059440	2790	2790	2790	2790	0
298	20240703	151700	55059440	2790	2790	2790	2790	500
299	20240703	151600	53664440	2800	2800	2800	2800	0
300	20240703	151500	53664440	2800	2800	2800	2800	1
301	20240703	151400	53661640	2790	2800	2800	2790	581
302	20240703	151300	52039840	2805	2805	2805	2805	0
303	20240703	151200	52039840	2805	2805	2805	2805	0
304	20240703	151100	52039840	2805	2805	2805	2805	2
305	20240703	151000	52034230	2790	2790	2790	2790	12
306	20240703	150900	52000750	2790	2790	2790	2790	0
307	20240703	150800	52000750	2790	2790	2790	2790	0
308	20240703	150700	52000750	2790	2790	2790	2790	0
309	20240703	150600	52000750	2790	2790	2790	2790	0
310	20240703	150500	52000750	2790	2790	2790	2790	0
311	20240703	150400	52000750	2790	2790	2790	2790	0
312	20240703	150300	52000750	2790	2790	2790	2790	0
313	20240703	150200	52000750	2790	2790	2790	2790	0
314	20240703	150100	52000750	2790	2790	2790	2790	0
315	20240703	150000	52000750	2790	2790	2790	2790	0
316	20240703	145900	52000750	2790	2790	2790	2790	3
317	20240703	145800	51992380	2795	2795	2795	2795	134
318	20240703	145700	51617850	2795	2800	2800	2795	1728
319	20240703	145600	46788065	2810	2810	2810	2810	0
320	20240703	145500	46788065	2810	2810	2810	2810	0
321	20240703	145400	46788065	2810	2810	2810	2810	0
322	20240703	145300	46788065	2810	2810	2810	2810	0
323	20240703	145200	46788065	2810	2810	2810	2810	0
324	20240703	145100	46788065	2810	2810	2810	2810	0
325	20240703	145000	46788065	2810	2810	2810	2810	0
326	20240703	144900	46788065	2810	2810	2810	2810	0
327	20240703	144800	46788065	2810	2810	2810	2810	0
328	20240703	144700	46788065	2810	2810	2810	2810	0
329	20240703	144600	46788065	2810	2810	2810	2810	0
330	20240703	144500	46788065	2810	2810	2810	2810	0
331	20240703	144400	46788065	2810	2810	2810	2810	0
332	20240703	144300	46788065	2810	2810	2810	2810	0
333	20240703	144200	46788065	2810	2810	2810	2810	0
334	20240703	144100	46788065	2810	2810	2810	2810	0
335	20240703	144000	46788065	2810	2810	2810	2810	0
336	20240703	143900	46788065	2810	2810	2810	2810	0
337	20240703	143800	46788065	2810	2810	2810	2810	0
338	20240703	143700	46788065	2810	2810	2810	2810	0
339	20240703	143600	46788065	2810	2810	2810	2810	0
340	20240703	143500	46788065	2810	2810	2810	2810	0
341	20240703	143400	46788065	2810	2810	2810	2810	0
342	20240703	143300	46788065	2810	2810	2810	2810	0
343	20240703	143200	46788065	2810	2810	2810	2810	0
344	20240703	143100	46788065	2810	2810	2810	2810	0
345	20240703	143000	46788065	2810	2810	2810	2810	0
346	20240703	142900	46788065	2810	2810	2810	2810	0
347	20240703	142800	46788065	2810	2810	2810	2810	0
348	20240703	142700	46788065	2810	2810	2810	2810	0
349	20240703	142600	46788065	2810	2810	2810	2810	0
350	20240703	142500	46788065	2810	2810	2810	2810	0
351	20240703	142400	46788065	2810	2810	2810	2810	0
352	20240703	142300	46788065	2810	2810	2810	2810	0
353	20240703	142200	46788065	2810	2810	2810	2810	0
354	20240703	142100	46788065	2810	2810	2810	2810	0
355	20240703	142000	46788065	2810	2810	2810	2810	0
356	20240703	141900	46788065	2810	2810	2810	2810	0
357	20240703	141800	46788065	2810	2810	2810	2810	0
358	20240703	141700	46788065	2810	2810	2810	2810	0
359	20240703	141600	46788065	2810	2810	2810	2810	0
360	20240703	141500	46788065	2810	2810	2810	2810	0
361	20240703	141400	46788065	2810	2810	2810	2810	0
362	20240703	141300	46788065	2810	2810	2810	2810	0
363	20240703	141200	46788065	2810	2810	2810	2810	0
364	20240703	141100	46788065	2810	2810	2810	2810	0
365	20240703	141000	46788065	2810	2810	2810	2810	0
366	20240703	140900	46788065	2810	2810	2810	2810	0
367	20240703	140800	46788065	2810	2810	2810	2810	0
368	20240703	140700	46788065	2810	2810	2810	2810	0
369	20240703	140600	46788065	2810	2810	2810	2810	0
370	20240703	140500	46788065	2810	2810	2810	2810	0
371	20240703	140400	46788065	2810	2810	2810	2810	0
372	20240703	140300	46788065	2810	2810	2810	2810	0
373	20240703	140200	46788065	2810	2810	2810	2810	0
374	20240703	140100	46788065	2810	2810	2810	2810	0
375	20240703	140000	46788065	2810	2810	2810	2810	0
376	20240703	135900	46788065	2810	2810	2810	2810	0
377	20240703	135800	46788065	2810	2810	2810	2810	0
378	20240703	135700	46788065	2810	2810	2810	2810	0
379	20240703	135600	46788065	2810	2810	2810	2810	0
380	20240703	135500	46788065	2810	2810	2810	2810	0
381	20240703	135400	46788065	2810	2810	2810	2810	0
382	20240703	135300	46788065	2810	2810	2810	2810	0
383	20240703	135200	46788065	2810	2810	2810	2810	0
384	20240703	135100	46788065	2810	2810	2810	2810	0
385	20240703	135000	46788065	2810	2810	2810	2810	0
386	20240703	134900	46788065	2810	2810	2810	2810	0
387	20240703	134800	46788065	2810	2810	2810	2810	0
388	20240703	134700	46788065	2810	2810	2810	2810	0
389	20240703	134600	46788065	2810	2810	2810	2810	0
390	20240703	134500	46788065	2810	2810	2810	2810	0
391	20240703	134400	46788065	2810	2810	2810	2810	40
392	20240703	134300	46675665	2810	2810	2810	2810	0
393	20240703	134200	46675665	2810	2810	2810	2810	0
394	20240703	134100	46675665	2810	2810	2810	2810	0
395	20240703	134000	46675665	2810	2810	2810	2810	0
396	20240703	133900	46675665	2810	2810	2810	2810	0
397	20240703	133800	46675665	2810	2810	2810	2810	0
398	20240703	133700	46675665	2810	2810	2810	2810	0
399	20240703	133600	46675665	2810	2810	2810	2810	0
400	20240703	133500	46675665	2810	2810	2810	2810	0
401	20240703	133400	46675665	2810	2810	2810	2810	0
402	20240703	133300	46675665	2810	2810	2810	2810	0
403	20240703	133200	46675665	2810	2810	2810	2810	0
404	20240703	133100	46675665	2810	2810	2810	2810	0
405	20240703	133000	46675665	2810	2810	2810	2810	0
406	20240703	132900	46675665	2810	2810	2810	2810	0
407	20240703	132800	46675665	2810	2810	2810	2810	0
408	20240703	132700	46675665	2810	2810	2810	2810	0
409	20240703	132600	46675665	2810	2810	2810	2810	0
410	20240703	132500	46675665	2810	2810	2810	2810	0
411	20240703	132400	46675665	2810	2810	2810	2810	0
412	20240703	132300	46675665	2810	2810	2810	2810	0
413	20240703	132200	46675665	2810	2810	2810	2810	0
414	20240703	132100	46675665	2810	2810	2810	2810	7
415	20240703	132000	46655995	2810	2810	2810	2810	0
416	20240703	131900	46655995	2810	2810	2810	2810	0
417	20240703	131800	46655995	2810	2810	2810	2810	0
418	20240703	131700	46655995	2810	2810	2810	2810	0
419	20240703	131600	46655995	2810	2810	2810	2810	0
420	20240703	131500	46655995	2810	2810	2810	2810	0
421	20240703	131400	46655995	2810	2810	2810	2810	0
422	20240703	131300	46655995	2810	2810	2810	2810	0
423	20240703	131200	46655995	2810	2810	2810	2810	0
424	20240703	131100	46655995	2810	2810	2810	2810	0
425	20240703	131000	46655995	2810	2810	2810	2810	0
426	20240703	130900	46655995	2810	2810	2810	2810	0
427	20240703	130800	46655995	2810	2810	2810	2810	0
428	20240703	130700	46655995	2810	2810	2810	2810	0
429	20240703	130600	46655995	2810	2810	2810	2810	0
430	20240703	130500	46655995	2810	2810	2810	2810	0
431	20240703	130400	46655995	2810	2810	2810	2810	0
432	20240703	130300	46655995	2810	2810	2810	2810	0
433	20240703	130200	46655995	2810	2810	2810	2810	0
434	20240703	130100	46655995	2810	2810	2810	2810	0
435	20240703	130000	46655995	2810	2810	2810	2810	0
436	20240703	125900	46655995	2810	2810	2810	2810	0
437	20240703	125800	46655995	2810	2810	2810	2810	7
438	20240703	125700	46636325	2810	2810	2810	2810	0
439	20240703	125600	46636325	2810	2810	2810	2810	0
440	20240703	125500	46636325	2810	2810	2810	2810	0
441	20240703	125400	46636325	2810	2810	2810	2810	0
442	20240703	125300	46636325	2810	2810	2810	2810	0
443	20240703	125200	46636325	2810	2810	2810	2810	0
444	20240703	125100	46636325	2810	2810	2810	2810	0
445	20240703	125000	46636325	2810	2810	2810	2810	0
446	20240703	124900	46636325	2810	2810	2810	2810	0
447	20240703	124800	46636325	2810	2810	2810	2810	0
448	20240703	124700	46636325	2810	2810	2810	2810	0
449	20240703	124600	46636325	2810	2810	2810	2810	0
450	20240703	124500	46636325	2810	2810	2810	2810	0
451	20240703	124400	46636325	2810	2810	2810	2810	0
452	20240703	124300	46636325	2810	2810	2810	2810	0
453	20240703	124200	46636325	2810	2810	2810	2810	0
454	20240703	124100	46636325	2810	2810	2810	2810	0
455	20240703	124000	46636325	2810	2810	2810	2810	0
456	20240703	123900	46636325	2810	2810	2810	2810	0
457	20240703	123800	46636325	2810	2810	2810	2810	0
458	20240703	123700	46636325	2810	2810	2810	2810	0
459	20240703	123600	46636325	2810	2810	2810	2810	0
460	20240703	123500	46636325	2810	2810	2810	2810	7
461	20240703	123400	46616655	2810	2810	2810	2810	0
462	20240703	123300	46616655	2810	2810	2810	2810	0
463	20240703	123200	46616655	2810	2810	2810	2810	0
464	20240703	123100	46616655	2810	2810	2810	2810	0
465	20240703	123000	46616655	2810	2810	2810	2810	0
466	20240703	122900	46616655	2810	2810	2810	2810	0
467	20240703	122800	46616655	2810	2810	2810	2810	0
468	20240703	122700	46616655	2810	2810	2810	2810	0
469	20240703	122600	46616655	2810	2810	2810	2810	0
470	20240703	122500	46616655	2810	2810	2810	2810	0
471	20240703	122400	46616655	2810	2810	2810	2810	0
472	20240703	122300	46616655	2810	2810	2810	2810	0
473	20240703	122200	46616655	2810	2810	2810	2810	0
474	20240703	122100	46616655	2810	2810	2810	2810	0
475	20240703	122000	46616655	2810	2810	2810	2810	0
476	20240703	121900	46616655	2810	2810	2810	2810	0
477	20240703	121800	46616655	2810	2810	2810	2810	0
478	20240703	121700	46616655	2810	2810	2810	2810	0
479	20240703	121600	46616655	2810	2810	2810	2810	0
480	20240703	121500	46616655	2810	2810	2810	2810	0
481	20240703	121400	46616655	2810	2810	2810	2810	0
482	20240703	121300	46616655	2810	2810	2810	2810	0
483	20240703	121200	46616655	2810	2810	2810	2810	7
484	20240703	121100	46596985	2810	2810	2810	2810	0
485	20240703	121000	46596985	2810	2810	2810	2810	0
486	20240703	120900	46596985	2810	2810	2810	2810	0
487	20240703	120800	46596985	2810	2810	2810	2810	0
488	20240703	120700	46596985	2810	2810	2810	2810	0
489	20240703	120600	46596985	2810	2810	2810	2810	0
490	20240703	120500	46596985	2810	2810	2810	2810	0
491	20240703	120400	46596985	2810	2810	2810	2810	0
492	20240703	120300	46596985	2810	2810	2810	2810	0
493	20240703	120200	46596985	2810	2810	2810	2810	0
494	20240703	120100	46596985	2810	2810	2810	2810	0
495	20240703	120000	46596985	2810	2810	2810	2810	0
496	20240703	115900	46596985	2810	2810	2810	2810	0
497	20240703	115800	46596985	2810	2810	2810	2810	0
498	20240703	115700	46596985	2810	2810	2810	2810	0
499	20240703	115600	46596985	2810	2810	2810	2810	0
500	20240703	115500	46596985	2810	2810	2810	2810	0
501	20240703	115400	46596985	2810	2810	2810	2810	0
502	20240703	115300	46596985	2810	2810	2810	2810	0
503	20240703	115200	46596985	2810	2810	2810	2810	0
504	20240703	115100	46596985	2810	2810	2810	2810	0
505	20240703	115000	46596985	2810	2810	2810	2810	0
506	20240703	114900	46596985	2810	2810	2810	2810	7
507	20240703	114800	46577315	2810	2810	2810	2810	0
508	20240703	114700	46577315	2810	2810	2810	2810	0
509	20240703	114600	46577315	2810	2810	2810	2810	0
510	20240703	114500	46577315	2810	2810	2810	2810	0
511	20240703	114400	46577315	2810	2810	2810	2810	0
512	20240703	114300	46577315	2810	2810	2810	2810	0
513	20240703	114200	46577315	2810	2810	2810	2810	0
514	20240703	114100	46577315	2810	2810	2810	2810	0
515	20240703	114000	46577315	2810	2810	2810	2810	0
516	20240703	113900	46577315	2810	2810	2810	2810	0
517	20240703	113800	46577315	2810	2810	2810	2810	0
518	20240703	113700	46577315	2810	2810	2810	2810	0
519	20240703	113600	46577315	2810	2810	2810	2810	0
520	20240703	113500	46577315	2810	2810	2810	2810	0
521	20240703	113400	46577315	2810	2810	2810	2810	0
522	20240703	113300	46577315	2810	2810	2810	2810	0
523	20240703	113200	46577315	2810	2810	2810	2810	0
524	20240703	113100	46577315	2810	2810	2810	2810	0
525	20240703	113000	46577315	2810	2810	2810	2810	0
526	20240703	112900	46577315	2810	2810	2810	2810	0
527	20240703	112800	46577315	2810	2810	2810	2810	0
528	20240703	112700	46577315	2810	2810	2810	2810	0
529	20240703	112600	46577315	2810	2810	2810	2810	7
530	20240703	112500	46557645	2810	2810	2810	2810	0
531	20240703	112400	46557645	2810	2810	2810	2810	0
532	20240703	112300	46557645	2810	2810	2810	2810	0
533	20240703	112200	46557645	2810	2810	2810	2810	0
534	20240703	112100	46557645	2810	2810	2810	2810	0
535	20240703	112000	46557645	2810	2810	2810	2810	0
536	20240703	111900	46557645	2810	2810	2810	2810	0
537	20240703	111800	46557645	2810	2810	2810	2810	0
538	20240703	111700	46557645	2810	2810	2810	2810	0
539	20240703	111600	46557645	2810	2810	2810	2810	0
540	20240703	111500	46557645	2810	2810	2810	2810	0
541	20240703	111400	46557645	2810	2810	2810	2810	0
542	20240703	111300	46557645	2810	2810	2810	2810	0
543	20240703	111200	46557645	2810	2810	2810	2810	0
544	20240703	111100	46557645	2810	2810	2810	2810	0
545	20240703	111000	46557645	2810	2810	2810	2810	0
546	20240703	110900	46557645	2810	2810	2810	2810	0
547	20240703	110800	46557645	2810	2810	2810	2810	0
548	20240703	110700	46557645	2810	2810	2810	2810	0
549	20240703	110600	46557645	2810	2810	2810	2810	0
550	20240703	110500	46557645	2810	2810	2810	2810	0
551	20240703	110400	46557645	2810	2810	2810	2810	0
552	20240703	110300	46557645	2810	2810	2810	2810	7
553	20240703	110200	46537975	2790	2790	2790	2790	0
554	20240703	110100	46537975	2790	2790	2790	2790	0
555	20240703	110000	46537975	2790	2790	2790	2790	0
556	20240703	105900	46537975	2790	2790	2790	2790	0
557	20240703	105800	46537975	2790	2790	2790	2790	0
558	20240703	105700	46537975	2790	2790	2790	2790	0
559	20240703	105600	46537975	2790	2790	2790	2790	0
560	20240703	105500	46537975	2790	2790	2790	2790	20
561	20240703	105400	46482175	2790	2790	2790	2790	0
562	20240703	105300	46482175	2790	2790	2790	2790	3296
563	20240703	105200	37286335	2790	2790	2790	2790	1704
564	20240703	105100	32532175	2810	2810	2810	2810	0
565	20240703	105000	32532175	2810	2810	2810	2810	0
566	20240703	104900	32532175	2810	2810	2810	2810	0
567	20240703	104800	32532175	2810	2810	2810	2810	0
568	20240703	104700	32532175	2810	2810	2810	2810	0
569	20240703	104600	32532175	2810	2810	2810	2810	0
570	20240703	104500	32532175	2810	2810	2810	2810	0
571	20240703	104400	32532175	2810	2810	2810	2810	0
572	20240703	104300	32532175	2810	2810	2810	2810	0
573	20240703	104200	32532175	2810	2810	2810	2810	0
574	20240703	104100	32532175	2810	2810	2810	2810	0
575	20240703	104000	32532175	2810	2810	2810	2810	7
576	20240703	103900	32512505	2790	2790	2790	2790	0
577	20240703	103800	32512505	2790	2790	2790	2790	0
578	20240703	103700	32512505	2790	2790	2790	2790	0
579	20240703	103600	32512505	2790	2790	2790	2790	0
580	20240703	103500	32512505	2790	2790	2790	2790	0
581	20240703	103400	32512505	2790	2790	2790	2790	100
582	20240703	103300	32233505	2810	2810	2810	2810	0
583	20240703	103200	32233505	2810	2810	2810	2810	0
584	20240703	103100	32233505	2810	2810	2810	2810	0
585	20240703	103000	32233505	2810	2810	2810	2810	0
586	20240703	102900	32233505	2810	2810	2810	2810	0
587	20240703	102800	32233505	2810	2810	2810	2810	0
588	20240703	102700	32233505	2810	2810	2810	2810	0
589	20240703	102600	32233505	2810	2810	2810	2810	0
590	20240703	102500	32233505	2810	2810	2810	2810	0
591	20240703	102400	32233505	2810	2810	2810	2810	0
592	20240703	102300	32233505	2810	2810	2810	2810	0
593	20240703	102200	32233505	2810	2810	2810	2810	0
594	20240703	102100	32233505	2810	2810	2810	2810	0
595	20240703	102000	32233505	2810	2810	2810	2810	0
596	20240703	101900	32233505	2810	2810	2810	2810	0
597	20240703	101800	32233505	2810	2810	2810	2810	0
598	20240703	101700	32233505	2810	2810	2810	2810	8
599	20240703	101600	32211025	2810	2810	2810	2810	27
600	20240703	101500	32135155	2810	2810	2810	2810	0
601	20240703	101400	32135155	2810	2810	2810	2810	0
602	20240703	101300	32135155	2810	2810	2810	2810	0
603	20240703	101200	32135155	2810	2810	2810	2810	0
604	20240703	101100	32135155	2810	2810	2810	2810	0
605	20240703	101000	32135155	2810	2810	2810	2810	0
606	20240703	100900	32135155	2810	2810	2810	2810	0
607	20240703	100800	32135155	2810	2810	2810	2810	0
608	20240703	100700	32135155	2810	2810	2810	2810	0
609	20240703	100600	32135155	2810	2810	2810	2810	0
610	20240703	100500	32135155	2810	2810	2810	2810	0
611	20240703	100400	32135155	2810	2810	2810	2810	0
612	20240703	100300	32135155	2810	2810	2810	2810	0
613	20240703	100200	32135155	2810	2810	2810	2810	0
614	20240703	100100	32135155	2810	2810	2810	2810	0
615	20240703	100000	32135155	2810	2810	2810	2810	0
616	20240703	095900	32135155	2810	2810	2810	2810	0
617	20240703	095800	32135155	2810	2810	2810	2810	0
618	20240703	095700	32135155	2810	2810	2810	2810	0
619	20240703	095600	32135155	2810	2810	2810	2810	0
620	20240703	095500	32135155	2810	2810	2810	2810	3
621	20240703	095400	32126725	2810	2810	2810	2810	363
622	20240703	095300	31106695	2810	2810	2810	2810	33
623	20240703	095200	31013965	2810	2810	2810	2810	0
624	20240703	095100	31013965	2810	2810	2810	2810	0
625	20240703	095000	31013965	2810	2810	2810	2810	0
626	20240703	094900	31013965	2810	2810	2810	2810	0
627	20240703	094800	31013965	2810	2810	2810	2810	0
628	20240703	094700	31013965	2810	2810	2810	2810	0
629	20240703	094600	31013965	2810	2790	2810	2790	7419
630	20240703	094500	10201935	2790	2790	2790	2790	0
631	20240703	094400	10201935	2790	2790	2790	2790	0
632	20240703	094300	10201935	2790	2790	2790	2790	0
633	20240703	094200	10201935	2790	2790	2790	2790	0
634	20240703	094100	10201935	2790	2790	2790	2790	0
635	20240703	094000	10201935	2790	2790	2790	2790	0
636	20240703	093900	10201935	2790	2790	2790	2790	0
637	20240703	093800	10201935	2790	2790	2790	2790	1
638	20240703	093700	10199145	2790	2790	2790	2790	0
639	20240703	093600	10199145	2790	2790	2790	2790	0
640	20240703	093500	10199145	2790	2790	2790	2790	10
641	20240703	093400	10171245	2790	2790	2790	2790	0
642	20240703	093300	10171245	2790	2790	2790	2790	8
643	20240703	093200	10148925	2805	2805	2805	2805	0
644	20240703	093100	10148925	2805	2805	2805	2805	0
645	20240703	093000	10148925	2805	2805	2805	2805	0
646	20240703	092900	10148925	2805	2805	2805	2805	0
647	20240703	092800	10148925	2805	2805	2805	2805	100
648	20240703	092700	9868425	2805	2805	2805	2805	0
649	20240703	092600	9868425	2805	2805	2805	2805	0
650	20240703	092500	9868425	2805	2805	2805	2805	0
651	20240703	092400	9868425	2805	2805	2805	2805	0
652	20240703	092300	9868425	2805	2805	2805	2805	0
653	20240703	092200	9868425	2805	2805	2805	2805	0
654	20240703	092100	9868425	2805	2805	2805	2805	0
655	20240703	092000	9868425	2805	2805	2805	2805	0
656	20240703	091900	9868425	2805	2805	2805	2805	0
657	20240703	091800	9868425	2805	2805	2805	2805	0
658	20240703	091700	9868425	2805	2805	2805	2805	0
659	20240703	091600	9868425	2805	2805	2805	2805	0
660	20240703	091500	9868425	2805	2805	2805	2805	10
661	20240703	091400	9840375	2805	2805	2805	2805	5
662	20240703	091300	9826350	2805	2805	2805	2805	0
663	20240703	091200	9826350	2805	2795	2805	2795	1000
664	20240703	091100	7026660	2795	2795	2795	2795	0
665	20240703	091000	7026660	2795	2795	2795	2795	0
666	20240703	090900	7026660	2795	2795	2795	2795	0
667	20240703	090800	7026660	2795	2795	2795	2795	0
668	20240703	090700	7026660	2795	2795	2795	2795	663
669	20240703	090600	5173575	2805	2805	2805	2805	0
670	20240703	090500	5173575	2805	2805	2805	2805	0
671	20240703	090400	5173575	2805	2805	2805	2805	0
672	20240703	090300	5173575	2805	2805	2805	2805	0
673	20240703	090200	5173575	2805	2805	2805	2805	0
674	20240703	090100	5173575	2805	2805	2805	2805	0
675	20240703	090000	5173575	2805	2795	2805	2795	1851