KissMeData/010240/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185600	16249420	5380	5380	5380	5380	186
3	20240710	185500	16249420	5380	5380	5380	5380	0
4	20240710	185400	16249420	5380	5380	5380	5380	0
5	20240710	185300	16249420	5380	5380	5380	5380	0
6	20240710	185200	16249420	5380	5380	5380	5380	0
7	20240710	185100	16249420	5380	5380	5380	5380	0
8	20240710	185000	16249420	5380	5380	5380	5380	0
9	20240710	184900	16249420	5380	5380	5380	5380	0
10	20240710	184800	16249420	5380	5380	5380	5380	0
11	20240710	184700	16249420	5380	5380	5380	5380	0
12	20240710	184600	16249420	5380	5380	5380	5380	0
13	20240710	184500	16249420	5380	5380	5380	5380	0
14	20240710	184400	16249420	5380	5380	5380	5380	0
15	20240710	184300	16249420	5380	5380	5380	5380	0
16	20240710	184200	16249420	5380	5380	5380	5380	0
17	20240710	184100	16249420	5380	5380	5380	5380	0
18	20240710	184000	16249420	5380	5380	5380	5380	0
19	20240710	183900	16249420	5380	5380	5380	5380	0
20	20240710	183800	16249420	5380	5380	5380	5380	0
21	20240710	183700	16249420	5380	5380	5380	5380	0
22	20240710	183600	16249420	5380	5380	5380	5380	0
23	20240710	183500	16249420	5380	5380	5380	5380	0
24	20240710	183400	16249420	5380	5380	5380	5380	0
25	20240710	183300	16249420	5380	5380	5380	5380	0
26	20240710	183200	16249420	5380	5380	5380	5380	0
27	20240710	183100	16249420	5380	5380	5380	5380	0
28	20240710	183000	16249420	5380	5380	5380	5380	0
29	20240710	182900	16249420	5380	5380	5380	5380	0
30	20240710	182800	16249420	5380	5380	5380	5380	0
31	20240710	182700	16249420	5380	5380	5380	5380	0
32	20240710	182600	16249420	5380	5380	5380	5380	186
33	20240710	182500	16249420	5380	5380	5380	5380	0
34	20240710	182400	16249420	5380	5380	5380	5380	0
35	20240710	182300	16249420	5380	5380	5380	5380	0
36	20240710	182200	16249420	5380	5380	5380	5380	0
37	20240710	182100	16249420	5380	5380	5380	5380	0
38	20240710	182000	16249420	5380	5380	5380	5380	0
39	20240710	181900	16249420	5380	5380	5380	5380	0
40	20240710	181800	16249420	5380	5380	5380	5380	0
41	20240710	181700	16249420	5380	5380	5380	5380	0
42	20240710	181600	16249420	5380	5380	5380	5380	0
43	20240710	181500	16249420	5380	5380	5380	5380	0
44	20240710	181400	16249420	5380	5380	5380	5380	0
45	20240710	181300	16249420	5380	5380	5380	5380	0
46	20240710	181200	16249420	5380	5380	5380	5380	0
47	20240710	181100	16249420	5380	5380	5380	5380	0
48	20240710	181000	16249420	5380	5380	5380	5380	0
49	20240710	180900	16249420	5380	5380	5380	5380	0
50	20240710	180800	16249420	5380	5380	5380	5380	0
51	20240710	180700	16249420	5380	5380	5380	5380	0
52	20240710	180600	16249420	5380	5380	5380	5380	0
53	20240710	180500	16249420	5380	5380	5380	5380	0
54	20240710	180400	16249420	5380	5380	5380	5380	0
55	20240710	180300	16249420	5380	5380	5380	5380	0
56	20240710	180200	16249420	5380	5380	5380	5380	0
57	20240710	180100	16249420	5380	5380	5380	5380	0
58	20240710	180000	16249420	5380	5380	5380	5380	0
59	20240710	175900	16249420	5380	5380	5380	5380	0
60	20240710	175800	16249420	5380	5380	5380	5380	0
61	20240710	175700	16249420	5380	5380	5380	5380	0
62	20240710	175600	16249420	5380	5380	5380	5380	186
63	20240710	175500	16249420	5380	5380	5380	5380	0
64	20240710	175400	16249420	5380	5380	5380	5380	0
65	20240710	175300	16249420	5380	5380	5380	5380	0
66	20240710	175200	16249420	5380	5380	5380	5380	0
67	20240710	175100	16249420	5380	5380	5380	5380	0
68	20240710	175000	16249420	5380	5380	5380	5380	0
69	20240710	174900	16249420	5380	5380	5380	5380	0
70	20240710	174800	16249420	5380	5380	5380	5380	0
71	20240710	174700	16249420	5380	5380	5380	5380	0
72	20240710	174600	16249420	5380	5380	5380	5380	0
73	20240710	174500	16249420	5380	5380	5380	5380	0
74	20240710	174400	16249420	5380	5380	5380	5380	0
75	20240710	174300	16249420	5380	5380	5380	5380	0
76	20240710	174200	16249420	5380	5380	5380	5380	0
77	20240710	174100	16249420	5380	5380	5380	5380	0
78	20240710	174000	16249420	5380	5380	5380	5380	0
79	20240710	173900	16249420	5380	5380	5380	5380	0
80	20240710	173800	16249420	5380	5380	5380	5380	0
81	20240710	173700	16249420	5380	5380	5380	5380	0
82	20240710	173600	16249420	5380	5380	5380	5380	0
83	20240710	173500	16249420	5380	5380	5380	5380	0
84	20240710	173400	16249420	5380	5380	5380	5380	0
85	20240710	173300	16249420	5380	5380	5380	5380	0
86	20240710	173200	16249420	5380	5380	5380	5380	0
87	20240710	173100	16249420	5380	5380	5380	5380	0
88	20240710	173000	16249420	5380	5380	5380	5380	0
89	20240710	172900	16249420	5380	5380	5380	5380	0
90	20240710	172800	16249420	5380	5380	5380	5380	0
91	20240710	172700	16249420	5380	5380	5380	5380	0
92	20240710	172600	16249420	5380	5380	5380	5380	186
93	20240710	172500	16249420	5380	5380	5380	5380	0
94	20240710	172400	16249420	5380	5380	5380	5380	0
95	20240710	172300	16249420	5380	5380	5380	5380	0
96	20240710	172200	16249420	5380	5380	5380	5380	0
97	20240710	172100	16249420	5380	5380	5380	5380	0
98	20240710	172000	16249420	5380	5380	5380	5380	0
99	20240710	171900	16249420	5380	5380	5380	5380	0
100	20240710	171800	16249420	5380	5380	5380	5380	0
101	20240710	171700	16249420	5380	5380	5380	5380	0
102	20240710	171600	16249420	5380	5380	5380	5380	0
103	20240710	171500	16249420	5380	5380	5380	5380	0
104	20240710	171400	16249420	5380	5380	5380	5380	0
105	20240710	171300	16249420	5380	5380	5380	5380	0
106	20240710	171200	16249420	5380	5380	5380	5380	0
107	20240710	171100	16249420	5380	5380	5380	5380	0
108	20240710	171000	16249420	5380	5380	5380	5380	0
109	20240710	170900	16249420	5380	5380	5380	5380	0
110	20240710	170800	16249420	5380	5380	5380	5380	0
111	20240710	170700	16249420	5380	5380	5380	5380	0
112	20240710	170600	16249420	5380	5380	5380	5380	0
113	20240710	170500	16249420	5380	5380	5380	5380	0
114	20240710	170400	16249420	5380	5380	5380	5380	0
115	20240710	170300	16249420	5380	5380	5380	5380	0
116	20240710	170200	16249420	5380	5380	5380	5380	0
117	20240710	170100	16249420	5380	5380	5380	5380	0
118	20240710	170000	16249420	5380	5380	5380	5380	0
119	20240710	165900	16249420	5380	5380	5380	5380	0
120	20240710	165800	16249420	5380	5380	5380	5380	0
121	20240710	165700	16249420	5380	5380	5380	5380	0
122	20240710	165600	16249420	5380	5380	5380	5380	186
123	20240710	165500	16249420	5380	5380	5380	5380	0
124	20240710	165400	16249420	5380	5380	5380	5380	0
125	20240710	165300	16249420	5380	5380	5380	5380	0
126	20240710	165200	16249420	5380	5380	5380	5380	0
127	20240710	165100	16249420	5380	5380	5380	5380	0
128	20240710	165000	16249420	5380	5380	5380	5380	0
129	20240710	164900	16249420	5380	5380	5380	5380	0
130	20240710	164800	16249420	5380	5380	5380	5380	0
131	20240710	164700	16249420	5380	5380	5380	5380	0
132	20240710	164600	16249420	5380	5380	5380	5380	0
133	20240710	164500	16249420	5380	5380	5380	5380	0
134	20240710	164400	16249420	5380	5380	5380	5380	0
135	20240710	164300	16249420	5380	5380	5380	5380	0
136	20240710	164200	16249420	5380	5380	5380	5380	0
137	20240710	164100	16249420	5380	5380	5380	5380	0
138	20240710	164000	16249420	5380	5380	5380	5380	0
139	20240710	163900	16249420	5380	5380	5380	5380	0
140	20240710	163800	16249420	5380	5380	5380	5380	0
141	20240710	163700	16249420	5380	5380	5380	5380	0
142	20240710	163600	16249420	5380	5380	5380	5380	0
143	20240710	163500	16249420	5380	5380	5380	5380	0
144	20240710	163400	16249420	5380	5380	5380	5380	0
145	20240710	163300	16249420	5380	5380	5380	5380	0
146	20240710	163200	16249420	5380	5380	5380	5380	0
147	20240710	163100	16249420	5380	5380	5380	5380	0
148	20240710	163000	16249420	5380	5380	5380	5380	0
149	20240710	162900	16249420	5380	5380	5380	5380	0
150	20240710	162800	16249420	5380	5380	5380	5380	0
151	20240710	162700	16249420	5380	5380	5380	5380	0
152	20240710	162600	16249420	5380	5380	5380	5380	186
153	20240710	162500	16249420	5380	5380	5380	5380	0
154	20240710	162400	16249420	5380	5380	5380	5380	0
155	20240710	162300	16249420	5380	5380	5380	5380	0
156	20240710	162200	16249420	5380	5380	5380	5380	0
157	20240710	162100	16249420	5380	5380	5380	5380	0
158	20240710	162000	16249420	5380	5380	5380	5380	0
159	20240710	161900	16249420	5380	5380	5380	5380	0
160	20240710	161800	16249420	5380	5380	5380	5380	0
161	20240710	161700	16249420	5380	5380	5380	5380	0
162	20240710	161600	16249420	5380	5380	5380	5380	0
163	20240710	161500	16249420	5380	5380	5380	5380	0
164	20240710	161400	16249420	5380	5380	5380	5380	0
165	20240710	161300	16249420	5380	5380	5380	5380	0
166	20240710	161200	16249420	5380	5380	5380	5380	0
167	20240710	161100	16249420	5380	5380	5380	5380	0
168	20240710	161000	16249420	5380	5380	5380	5380	0
169	20240710	160900	16249420	5380	5380	5380	5380	0
170	20240710	160800	16249420	5380	5380	5380	5380	0
171	20240710	160700	16249420	5380	5380	5380	5380	0
172	20240710	160600	16249420	5380	5380	5380	5380	0
173	20240710	160500	16249420	5380	5380	5380	5380	0
174	20240710	160400	16249420	5380	5380	5380	5380	0
175	20240710	160300	16249420	5380	5380	5380	5380	0
176	20240710	160200	16249420	5380	5380	5380	5380	0
177	20240710	160100	16249420	5380	5380	5380	5380	0
178	20240710	160000	16249420	5380	5380	5380	5380	0
179	20240710	155900	16249420	5380	5380	5380	5380	0
180	20240710	155800	16249420	5380	5380	5380	5380	0
181	20240710	155700	16249420	5380	5380	5380	5380	0
182	20240710	155600	16249420	5380	5380	5380	5380	186
183	20240710	155500	16249420	5380	5380	5380	5380	0
184	20240710	155400	16249420	5380	5380	5380	5380	0
185	20240710	155300	16249420	5380	5380	5380	5380	0
186	20240710	155200	16249420	5380	5380	5380	5380	0
187	20240710	155100	16249420	5380	5380	5380	5380	0
188	20240710	155000	16249420	5380	5380	5380	5380	0
189	20240710	154900	16249420	5380	5380	5380	5380	0
190	20240710	154800	16249420	5380	5380	5380	5380	0
191	20240710	154700	16249420	5380	5380	5380	5380	0
192	20240710	154600	16249420	5380	5380	5380	5380	0
193	20240710	154500	16249420	5380	5380	5380	5380	0
194	20240710	154400	16249420	5380	5380	5380	5380	0
195	20240710	154300	16249420	5380	5380	5380	5380	0
196	20240710	154200	16249420	5380	5380	5380	5380	0
197	20240710	154100	16249420	5380	5380	5380	5380	0
198	20240710	154000	16249420	5380	5380	5380	5380	0
199	20240710	153900	16249420	5380	5380	5380	5380	0
200	20240710	153800	16249420	5380	5380	5380	5380	0
201	20240710	153700	16249420	5380	5380	5380	5380	0
202	20240710	153600	16249420	5380	5380	5380	5380	0
203	20240710	153500	16249420	5380	5380	5380	5380	0
204	20240710	153400	16249420	5380	5380	5380	5380	0
205	20240710	153300	16249420	5380	5380	5380	5380	0
206	20240710	153200	16249420	5380	5380	5380	5380	0
207	20240710	153100	16249420	5380	5380	5380	5380	0
208	20240710	153000	16249420	5380	5380	5380	5380	186
209	20240710	152900	15248740	5360	5360	5360	5360	0
210	20240710	152800	15248740	5360	5360	5360	5360	0
211	20240710	152700	15248740	5360	5360	5360	5360	0
212	20240710	152600	15248740	5360	5360	5360	5360	0
213	20240710	152500	15248740	5360	5360	5360	5360	0
214	20240710	152400	15248740	5360	5360	5360	5360	0
215	20240710	152300	15248740	5360	5360	5360	5360	0
216	20240710	152200	15248740	5360	5360	5360	5360	0
217	20240710	152100	15248740	5360	5360	5360	5360	0
218	20240710	152000	15248740	5360	5360	5360	5360	0
219	20240710	151900	15248740	5360	5360	5360	5360	0
220	20240710	151800	15248740	5360	5360	5360	5360	44
221	20240710	151700	15012900	5380	5380	5380	5380	0
222	20240710	151600	15012900	5380	5380	5380	5380	0
223	20240710	151500	15012900	5380	5380	5380	5380	0
224	20240710	151400	15012900	5380	5380	5380	5380	0
225	20240710	151300	15012900	5380	5380	5380	5380	0
226	20240710	151200	15012900	5380	5380	5380	5380	0
227	20240710	151100	15012900	5380	5380	5380	5380	0
228	20240710	151000	15012900	5380	5380	5380	5380	0
229	20240710	150900	15012900	5380	5380	5380	5380	0
230	20240710	150800	15012900	5380	5380	5380	5380	0
231	20240710	150700	15012900	5380	5380	5380	5380	0
232	20240710	150600	15012900	5380	5380	5380	5380	0
233	20240710	150500	15012900	5380	5380	5380	5380	0
234	20240710	150400	15012900	5380	5380	5380	5380	0
235	20240710	150300	15012900	5380	5380	5380	5380	0
236	20240710	150200	15012900	5380	5380	5380	5380	0
237	20240710	150100	15012900	5380	5380	5380	5380	1
238	20240710	150000	15007520	5380	5380	5380	5380	0
239	20240710	145900	15007520	5380	5380	5380	5380	0
240	20240710	145800	15007520	5380	5380	5380	5380	0
241	20240710	145700	15007520	5380	5380	5380	5380	0
242	20240710	145600	15007520	5380	5380	5380	5380	0
243	20240710	145500	15007520	5380	5380	5380	5380	0
244	20240710	145400	15007520	5380	5380	5380	5380	0
245	20240710	145300	15007520	5380	5380	5380	5380	0
246	20240710	145200	15007520	5380	5380	5380	5380	0
247	20240710	145100	15007520	5380	5380	5380	5380	0
248	20240710	145000	15007520	5380	5380	5380	5380	0
249	20240710	144900	15007520	5380	5380	5380	5380	0
250	20240710	144800	15007520	5380	5380	5380	5380	0
251	20240710	144700	15007520	5380	5380	5380	5380	0
252	20240710	144600	15007520	5380	5380	5380	5380	0
253	20240710	144500	15007520	5380	5380	5380	5380	0
254	20240710	144400	15007520	5380	5380	5380	5380	0
255	20240710	144300	15007520	5380	5380	5380	5380	0
256	20240710	144200	15007520	5380	5380	5380	5380	0
257	20240710	144100	15007520	5380	5380	5380	5380	0
258	20240710	144000	15007520	5380	5380	5380	5380	0
259	20240710	143900	15007520	5380	5380	5380	5380	0
260	20240710	143800	15007520	5380	5380	5380	5380	0
261	20240710	143700	15007520	5380	5380	5380	5380	0
262	20240710	143600	15007520	5380	5380	5380	5380	0
263	20240710	143500	15007520	5380	5380	5380	5380	0
264	20240710	143400	15007520	5380	5380	5380	5380	0
265	20240710	143300	15007520	5380	5380	5380	5380	0
266	20240710	143200	15007520	5380	5380	5380	5380	0
267	20240710	143100	15007520	5380	5380	5380	5380	0
268	20240710	143000	15007520	5380	5380	5380	5380	0
269	20240710	142900	15007520	5380	5380	5380	5380	0
270	20240710	142800	15007520	5380	5380	5380	5380	0
271	20240710	142700	15007520	5380	5380	5380	5380	0
272	20240710	142600	15007520	5380	5380	5380	5380	0
273	20240710	142500	15007520	5380	5380	5380	5380	0
274	20240710	142400	15007520	5380	5380	5380	5380	0
275	20240710	142300	15007520	5380	5380	5380	5380	0
276	20240710	142200	15007520	5380	5380	5380	5380	0
277	20240710	142100	15007520	5380	5380	5380	5380	0
278	20240710	142000	15007520	5380	5380	5380	5380	0
279	20240710	141900	15007520	5380	5380	5380	5380	0
280	20240710	141800	15007520	5380	5380	5380	5380	0
281	20240710	141700	15007520	5380	5380	5380	5380	0
282	20240710	141600	15007520	5380	5380	5380	5380	0
283	20240710	141500	15007520	5380	5380	5380	5380	0
284	20240710	141400	15007520	5380	5380	5380	5380	0
285	20240710	141300	15007520	5380	5380	5380	5380	0
286	20240710	141200	15007520	5380	5380	5380	5380	0
287	20240710	141100	15007520	5380	5380	5380	5380	0
288	20240710	141000	15007520	5380	5380	5380	5380	0
289	20240710	140900	15007520	5380	5380	5380	5380	0
290	20240710	140800	15007520	5380	5380	5380	5380	0
291	20240710	140700	15007520	5380	5380	5380	5380	0
292	20240710	140600	15007520	5380	5380	5380	5380	0
293	20240710	140500	15007520	5380	5380	5380	5380	0
294	20240710	140400	15007520	5380	5380	5380	5380	0
295	20240710	140300	15007520	5380	5380	5380	5380	0
296	20240710	140200	15007520	5380	5380	5380	5380	0
297	20240710	140100	15007520	5380	5380	5380	5380	0
298	20240710	140000	15007520	5380	5380	5380	5380	0
299	20240710	135900	15007520	5380	5380	5380	5380	202
300	20240710	135800	13920760	5370	5370	5370	5370	0
301	20240710	135700	13920760	5370	5370	5370	5370	0
302	20240710	135600	13920760	5370	5370	5370	5370	0
303	20240710	135500	13920760	5370	5370	5370	5370	0
304	20240710	135400	13920760	5370	5370	5370	5370	0
305	20240710	135300	13920760	5370	5370	5370	5370	0
306	20240710	135200	13920760	5370	5370	5370	5370	0
307	20240710	135100	13920760	5370	5370	5370	5370	0
308	20240710	135000	13920760	5370	5370	5370	5370	0
309	20240710	134900	13920760	5370	5370	5370	5370	0
310	20240710	134800	13920760	5370	5370	5370	5370	0
311	20240710	134700	13920760	5370	5370	5370	5370	0
312	20240710	134600	13920760	5370	5370	5370	5370	0
313	20240710	134500	13920760	5370	5370	5370	5370	0
314	20240710	134400	13920760	5370	5370	5370	5370	0
315	20240710	134300	13920760	5370	5370	5370	5370	45
316	20240710	134200	13679110	5370	5370	5370	5370	0
317	20240710	134100	13679110	5370	5370	5370	5370	0
318	20240710	134000	13679110	5370	5370	5370	5370	0
319	20240710	133900	13679110	5370	5370	5370	5370	0
320	20240710	133800	13679110	5370	5370	5370	5370	0
321	20240710	133700	13679110	5370	5370	5370	5370	0
322	20240710	133600	13679110	5370	5370	5370	5370	0
323	20240710	133500	13679110	5370	5370	5370	5370	0
324	20240710	133400	13679110	5370	5370	5370	5370	0
325	20240710	133300	13679110	5370	5370	5370	5370	5
326	20240710	133200	13652260	5350	5350	5350	5350	0
327	20240710	133100	13652260	5350	5350	5350	5350	0
328	20240710	133000	13652260	5350	5350	5350	5350	0
329	20240710	132900	13652260	5350	5350	5350	5350	0
330	20240710	132800	13652260	5350	5350	5350	5350	0
331	20240710	132700	13652260	5350	5350	5350	5350	0
332	20240710	132600	13652260	5350	5350	5350	5350	0
333	20240710	132500	13652260	5350	5350	5350	5350	0
334	20240710	132400	13652260	5350	5350	5350	5350	170
335	20240710	132300	12742760	5370	5370	5370	5370	0
336	20240710	132200	12742760	5370	5370	5370	5370	0
337	20240710	132100	12742760	5370	5370	5370	5370	0
338	20240710	132000	12742760	5370	5370	5370	5370	0
339	20240710	131900	12742760	5370	5370	5370	5370	0
340	20240710	131800	12742760	5370	5370	5370	5370	0
341	20240710	131700	12742760	5370	5370	5370	5370	0
342	20240710	131600	12742760	5370	5370	5370	5370	0
343	20240710	131500	12742760	5370	5370	5370	5370	0
344	20240710	131400	12742760	5370	5370	5370	5370	0
345	20240710	131300	12742760	5370	5370	5370	5370	0
346	20240710	131200	12742760	5370	5370	5370	5370	0
347	20240710	131100	12742760	5370	5370	5370	5370	0
348	20240710	131000	12742760	5370	5370	5370	5370	0
349	20240710	130900	12742760	5370	5370	5370	5370	0
350	20240710	130800	12742760	5370	5370	5370	5370	0
351	20240710	130700	12742760	5370	5370	5370	5370	0
352	20240710	130600	12742760	5370	5370	5370	5370	0
353	20240710	130500	12742760	5370	5370	5370	5370	3
354	20240710	130400	12726650	5370	5370	5370	5370	0
355	20240710	130300	12726650	5370	5370	5370	5370	0
356	20240710	130200	12726650	5370	5370	5370	5370	0
357	20240710	130100	12726650	5370	5370	5370	5370	0
358	20240710	130000	12726650	5370	5370	5370	5370	0
359	20240710	125900	12726650	5370	5370	5370	5370	0
360	20240710	125800	12726650	5370	5370	5370	5370	0
361	20240710	125700	12726650	5370	5370	5370	5370	0
362	20240710	125600	12726650	5370	5370	5370	5370	0
363	20240710	125500	12726650	5370	5370	5370	5370	0
364	20240710	125400	12726650	5370	5370	5370	5370	0
365	20240710	125300	12726650	5370	5370	5370	5370	0
366	20240710	125200	12726650	5370	5370	5370	5370	0
367	20240710	125100	12726650	5370	5370	5370	5370	0
368	20240710	125000	12726650	5370	5370	5370	5370	1
369	20240710	124900	12721280	5380	5380	5380	5380	0
370	20240710	124800	12721280	5380	5380	5380	5380	0
371	20240710	124700	12721280	5380	5380	5380	5380	0
372	20240710	124600	12721280	5380	5380	5380	5380	0
373	20240710	124500	12721280	5380	5380	5380	5380	0
374	20240710	124400	12721280	5380	5380	5380	5380	0
375	20240710	124300	12721280	5380	5380	5380	5380	0
376	20240710	124200	12721280	5380	5380	5380	5380	0
377	20240710	124100	12721280	5380	5380	5380	5380	0
378	20240710	124000	12721280	5380	5380	5380	5380	0
379	20240710	123900	12721280	5380	5380	5380	5380	0
380	20240710	123800	12721280	5380	5380	5380	5380	0
381	20240710	123700	12721280	5380	5380	5380	5380	0
382	20240710	123600	12721280	5380	5380	5380	5380	0
383	20240710	123500	12721280	5380	5380	5380	5380	0
384	20240710	123400	12721280	5380	5380	5380	5380	0
385	20240710	123300	12721280	5380	5380	5380	5380	0
386	20240710	123200	12721280	5380	5380	5380	5380	0
387	20240710	123100	12721280	5380	5380	5380	5380	1
388	20240710	123000	12715900	5380	5380	5380	5380	0
389	20240710	122900	12715900	5380	5380	5380	5380	0
390	20240710	122800	12715900	5380	5380	5380	5380	0
391	20240710	122700	12715900	5380	5380	5380	5380	0
392	20240710	122600	12715900	5380	5380	5380	5380	187
393	20240710	122500	11709840	5380	5380	5380	5380	0
394	20240710	122400	11709840	5380	5380	5380	5380	0
395	20240710	122300	11709840	5380	5380	5380	5380	0
396	20240710	122200	11709840	5380	5380	5380	5380	0
397	20240710	122100	11709840	5380	5380	5380	5380	0
398	20240710	122000	11709840	5380	5380	5380	5380	0
399	20240710	121900	11709840	5380	5380	5380	5380	0
400	20240710	121800	11709840	5380	5380	5380	5380	0
401	20240710	121700	11709840	5380	5380	5380	5380	0
402	20240710	121600	11709840	5380	5380	5380	5380	0
403	20240710	121500	11709840	5380	5380	5380	5380	0
404	20240710	121400	11709840	5380	5380	5380	5380	0
405	20240710	121300	11709840	5380	5380	5380	5380	0
406	20240710	121200	11709840	5380	5380	5380	5380	0
407	20240710	121100	11709840	5380	5380	5380	5380	0
408	20240710	121000	11709840	5380	5380	5380	5380	0
409	20240710	120900	11709840	5380	5380	5380	5380	0
410	20240710	120800	11709840	5380	5380	5380	5380	0
411	20240710	120700	11709840	5380	5380	5380	5380	0
412	20240710	120600	11709840	5380	5380	5380	5380	1
413	20240710	120500	11704460	5380	5380	5380	5380	0
414	20240710	120400	11704460	5380	5380	5380	5380	0
415	20240710	120300	11704460	5380	5380	5380	5380	0
416	20240710	120200	11704460	5380	5380	5380	5380	0
417	20240710	120100	11704460	5380	5380	5380	5380	0
418	20240710	120000	11704460	5380	5380	5380	5380	0
419	20240710	115900	11704460	5380	5380	5380	5380	0
420	20240710	115800	11704460	5380	5380	5380	5380	0
421	20240710	115700	11704460	5380	5380	5380	5380	0
422	20240710	115600	11704460	5380	5380	5380	5380	1
423	20240710	115500	11699080	5350	5350	5350	5350	0
424	20240710	115400	11699080	5350	5350	5350	5350	0
425	20240710	115300	11699080	5350	5350	5350	5350	0
426	20240710	115200	11699080	5350	5370	5370	5350	900
427	20240710	115100	6869110	5380	5380	5380	5380	0
428	20240710	115000	6869110	5380	5380	5380	5380	0
429	20240710	114900	6869110	5380	5380	5380	5380	0
430	20240710	114800	6869110	5380	5380	5380	5380	0
431	20240710	114700	6869110	5380	5380	5380	5380	0
432	20240710	114600	6869110	5380	5380	5380	5380	0
433	20240710	114500	6869110	5380	5380	5380	5380	0
434	20240710	114400	6869110	5380	5380	5380	5380	0
435	20240710	114300	6869110	5380	5380	5380	5380	0
436	20240710	114200	6869110	5380	5380	5380	5380	1
437	20240710	114100	6863730	5380	5380	5380	5380	0
438	20240710	114000	6863730	5380	5380	5380	5380	0
439	20240710	113900	6863730	5380	5380	5380	5380	0
440	20240710	113800	6863730	5380	5380	5380	5380	0
441	20240710	113700	6863730	5380	5380	5380	5380	0
442	20240710	113600	6863730	5380	5380	5380	5380	0
443	20240710	113500	6863730	5380	5380	5380	5380	0
444	20240710	113400	6863730	5380	5380	5380	5380	0
445	20240710	113300	6863730	5380	5380	5380	5380	0
446	20240710	113200	6863730	5380	5380	5380	5380	5
447	20240710	113100	6836830	5370	5370	5370	5370	0
448	20240710	113000	6836830	5370	5370	5370	5370	0
449	20240710	112900	6836830	5370	5370	5370	5370	0
450	20240710	112800	6836830	5370	5370	5370	5370	0
451	20240710	112700	6836830	5370	5370	5370	5370	0
452	20240710	112600	6836830	5370	5370	5370	5370	0
453	20240710	112500	6836830	5370	5370	5370	5370	0
454	20240710	112400	6836830	5370	5370	5370	5370	0
455	20240710	112300	6836830	5370	5370	5370	5370	50
456	20240710	112200	6568330	5370	5370	5370	5370	0
457	20240710	112100	6568330	5370	5370	5370	5370	0
458	20240710	112000	6568330	5370	5370	5370	5370	0
459	20240710	111900	6568330	5370	5370	5370	5370	0
460	20240710	111800	6568330	5370	5370	5370	5370	0
461	20240710	111700	6568330	5370	5370	5370	5370	0
462	20240710	111600	6568330	5370	5370	5370	5370	0
463	20240710	111500	6568330	5370	5370	5370	5370	0
464	20240710	111400	6568330	5370	5370	5370	5370	0
465	20240710	111300	6568330	5370	5370	5370	5370	0
466	20240710	111200	6568330	5370	5370	5370	5370	0
467	20240710	111100	6568330	5370	5370	5370	5370	43
468	20240710	111000	6337420	5370	5370	5370	5370	0
469	20240710	110900	6337420	5370	5370	5370	5370	0
470	20240710	110800	6337420	5370	5370	5370	5370	0
471	20240710	110700	6337420	5370	5370	5370	5370	0
472	20240710	110600	6337420	5370	5370	5370	5370	0
473	20240710	110500	6337420	5370	5370	5370	5370	0
474	20240710	110400	6337420	5370	5370	5370	5370	1
475	20240710	110300	6332050	5370	5370	5370	5370	0
476	20240710	110200	6332050	5370	5370	5370	5370	0
477	20240710	110100	6332050	5370	5370	5370	5370	0
478	20240710	110000	6332050	5370	5370	5370	5370	0
479	20240710	105900	6332050	5370	5370	5370	5370	0
480	20240710	105800	6332050	5370	5370	5370	5370	0
481	20240710	105700	6332050	5370	5370	5370	5370	0
482	20240710	105600	6332050	5370	5370	5370	5370	0
483	20240710	105500	6332050	5370	5370	5370	5370	1
484	20240710	105400	6326680	5370	5370	5370	5370	0
485	20240710	105300	6326680	5370	5370	5370	5370	0
486	20240710	105200	6326680	5370	5370	5370	5370	0
487	20240710	105100	6326680	5370	5370	5370	5370	0
488	20240710	105000	6326680	5370	5370	5370	5370	76
489	20240710	104900	5918560	5360	5360	5360	5360	0
490	20240710	104800	5918560	5360	5360	5360	5360	0
491	20240710	104700	5918560	5360	5360	5360	5360	0
492	20240710	104600	5918560	5360	5360	5360	5360	0
493	20240710	104500	5918560	5360	5360	5360	5360	0
494	20240710	104400	5918560	5360	5360	5360	5360	0
495	20240710	104300	5918560	5360	5360	5360	5360	0
496	20240710	104200	5918560	5360	5360	5360	5360	0
497	20240710	104100	5918560	5360	5360	5360	5360	0
498	20240710	104000	5918560	5360	5360	5360	5360	0
499	20240710	103900	5918560	5360	5360	5360	5360	0
500	20240710	103800	5918560	5360	5360	5360	5360	0
501	20240710	103700	5918560	5360	5360	5360	5360	0
502	20240710	103600	5918560	5360	5360	5360	5360	0
503	20240710	103500	5918560	5360	5360	5360	5360	0
504	20240710	103400	5918560	5360	5360	5360	5360	0
505	20240710	103300	5918560	5360	5360	5360	5360	0
506	20240710	103200	5918560	5360	5360	5360	5360	0
507	20240710	103100	5918560	5360	5360	5360	5360	0
508	20240710	103000	5918560	5360	5360	5360	5360	0
509	20240710	102900	5918560	5360	5360	5360	5360	0
510	20240710	102800	5918560	5360	5360	5360	5360	0
511	20240710	102700	5918560	5360	5360	5360	5360	0
512	20240710	102600	5918560	5360	5360	5360	5360	0
513	20240710	102500	5918560	5360	5360	5360	5360	0
514	20240710	102400	5918560	5360	5360	5360	5360	0
515	20240710	102300	5918560	5360	5360	5360	5360	0
516	20240710	102200	5918560	5360	5360	5360	5360	0
517	20240710	102100	5918560	5360	5360	5360	5360	0
518	20240710	102000	5918560	5360	5360	5360	5360	0
519	20240710	101900	5918560	5360	5360	5360	5360	0
520	20240710	101800	5918560	5360	5360	5360	5360	7
521	20240710	101700	5881040	5370	5370	5370	5370	0
522	20240710	101600	5881040	5370	5370	5370	5370	0
523	20240710	101500	5881040	5370	5370	5370	5370	0
524	20240710	101400	5881040	5370	5370	5370	5370	0
525	20240710	101300	5881040	5370	5370	5370	5370	100
526	20240710	101200	5344040	5340	5340	5340	5340	0
527	20240710	101100	5344040	5340	5350	5350	5340	350
528	20240710	101000	3474050	5350	5350	5350	5350	255
529	20240710	100900	2109800	5350	5350	5350	5350	0
530	20240710	100800	2109800	5350	5350	5350	5350	0
531	20240710	100700	2109800	5350	5350	5350	5350	0
532	20240710	100600	2109800	5350	5350	5350	5350	0
533	20240710	100500	2109800	5350	5350	5350	5350	0
534	20240710	100400	2109800	5350	5350	5350	5350	0
535	20240710	100300	2109800	5350	5350	5350	5350	0
536	20240710	100200	2109800	5350	5350	5350	5350	0
537	20240710	100100	2109800	5350	5350	5350	5350	19
538	20240710	100000	2008150	5380	5380	5380	5380	0
539	20240710	095900	2008150	5380	5380	5380	5380	0
540	20240710	095800	2008150	5380	5380	5380	5380	0
541	20240710	095700	2008150	5380	5380	5380	5380	0
542	20240710	095600	2008150	5380	5380	5380	5380	0
543	20240710	095500	2008150	5380	5380	5380	5380	0
544	20240710	095400	2008150	5380	5380	5380	5380	0
545	20240710	095300	2008150	5380	5380	5380	5380	0
546	20240710	095200	2008150	5380	5380	5380	5380	0
547	20240710	095100	2008150	5380	5370	5380	5370	17
548	20240710	095000	1916850	5350	5350	5350	5350	0
549	20240710	094900	1916850	5350	5350	5350	5350	0
550	20240710	094800	1916850	5350	5350	5350	5350	0
551	20240710	094700	1916850	5350	5350	5350	5350	0
552	20240710	094600	1916850	5350	5350	5350	5350	0
553	20240710	094500	1916850	5350	5350	5350	5350	0
554	20240710	094400	1916850	5350	5350	5350	5350	0
555	20240710	094300	1916850	5350	5350	5350	5350	0
556	20240710	094200	1916850	5350	5350	5350	5350	0
557	20240710	094100	1916850	5350	5350	5350	5350	0
558	20240710	094000	1916850	5350	5350	5350	5350	0
559	20240710	093900	1916850	5350	5350	5350	5350	0
560	20240710	093800	1916850	5350	5350	5350	5350	0
561	20240710	093700	1916850	5350	5350	5350	5350	0
562	20240710	093600	1916850	5350	5350	5350	5350	0
563	20240710	093500	1916850	5350	5350	5350	5350	0
564	20240710	093400	1916850	5350	5350	5350	5350	0
565	20240710	093300	1916850	5350	5350	5350	5350	0
566	20240710	093200	1916850	5350	5350	5350	5350	0
567	20240710	093100	1916850	5350	5350	5350	5350	0
568	20240710	093000	1916850	5350	5350	5350	5350	0
569	20240710	092900	1916850	5350	5350	5350	5350	186
570	20240710	092800	921750	5350	5350	5350	5350	0
571	20240710	092700	921750	5350	5350	5350	5350	0
572	20240710	092600	921750	5350	5350	5350	5350	0
573	20240710	092500	921750	5350	5350	5350	5350	0
574	20240710	092400	921750	5350	5350	5350	5350	0
575	20240710	092300	921750	5350	5350	5350	5350	0
576	20240710	092200	921750	5350	5350	5350	5350	0
577	20240710	092100	921750	5350	5350	5350	5350	0
578	20240710	092000	921750	5350	5350	5350	5350	0
579	20240710	091900	921750	5350	5350	5350	5350	0
580	20240710	091800	921750	5350	5350	5350	5350	0
581	20240710	091700	921750	5350	5350	5350	5350	0
582	20240710	091600	921750	5350	5350	5350	5350	17
583	20240710	091500	830800	5360	5360	5360	5360	0
584	20240710	091400	830800	5360	5360	5360	5360	0
585	20240710	091300	830800	5360	5360	5360	5360	0
586	20240710	091200	830800	5360	5360	5360	5360	0
587	20240710	091100	830800	5360	5360	5360	5360	127
588	20240710	091000	150080	5360	5360	5360	5360	0
589	20240710	090900	150080	5360	5360	5360	5360	0
590	20240710	090800	150080	5360	5360	5360	5360	0
591	20240710	090700	150080	5360	5360	5360	5360	0
592	20240710	090600	150080	5360	5360	5360	5360	0
593	20240710	090500	150080	5360	5360	5360	5360	0
594	20240710	090400	150080	5360	5360	5360	5360	0
595	20240710	090300	150080	5360	5360	5360	5360	0
596	20240710	090200	150080	5360	5360	5360	5360	0
597	20240710	090100	150080	5360	5360	5360	5360	0
598	20240710	090000	150080	5360	5360	5360	5360	28