KissMeData/224060/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	205400	18903050	5470	5470	5470	5470	35
3	20240708	205300	18903050	5470	5470	5470	5470	0
4	20240708	205200	18903050	5470	5470	5470	5470	0
5	20240708	205100	18903050	5470	5470	5470	5470	0
6	20240708	205000	18903050	5470	5470	5470	5470	0
7	20240708	204900	18903050	5470	5470	5470	5470	0
8	20240708	204800	18903050	5470	5470	5470	5470	0
9	20240708	204700	18903050	5470	5470	5470	5470	0
10	20240708	204600	18903050	5470	5470	5470	5470	0
11	20240708	204500	18903050	5470	5470	5470	5470	0
12	20240708	204400	18903050	5470	5470	5470	5470	0
13	20240708	204300	18903050	5470	5470	5470	5470	0
14	20240708	204200	18903050	5470	5470	5470	5470	0
15	20240708	204100	18903050	5470	5470	5470	5470	0
16	20240708	204000	18903050	5470	5470	5470	5470	0
17	20240708	203900	18903050	5470	5470	5470	5470	0
18	20240708	203800	18903050	5470	5470	5470	5470	0
19	20240708	203700	18903050	5470	5470	5470	5470	0
20	20240708	203600	18903050	5470	5470	5470	5470	0
21	20240708	203500	18903050	5470	5470	5470	5470	0
22	20240708	203400	18903050	5470	5470	5470	5470	0
23	20240708	203300	18903050	5470	5470	5470	5470	0
24	20240708	203200	18903050	5470	5470	5470	5470	0
25	20240708	203100	18903050	5470	5470	5470	5470	0
26	20240708	203000	18903050	5470	5470	5470	5470	0
27	20240708	202900	18903050	5470	5470	5470	5470	0
28	20240708	202800	18903050	5470	5470	5470	5470	0
29	20240708	202700	18903050	5470	5470	5470	5470	0
30	20240708	202600	18903050	5470	5470	5470	5470	0
31	20240708	202500	18903050	5470	5470	5470	5470	0
32	20240708	202400	18903050	5470	5470	5470	5470	35
33	20240708	202300	18903050	5470	5470	5470	5470	0
34	20240708	202200	18903050	5470	5470	5470	5470	0
35	20240708	202100	18903050	5470	5470	5470	5470	0
36	20240708	202000	18903050	5470	5470	5470	5470	0
37	20240708	201900	18903050	5470	5470	5470	5470	0
38	20240708	201800	18903050	5470	5470	5470	5470	0
39	20240708	201700	18903050	5470	5470	5470	5470	0
40	20240708	201600	18903050	5470	5470	5470	5470	0
41	20240708	201500	18903050	5470	5470	5470	5470	0
42	20240708	201400	18903050	5470	5470	5470	5470	0
43	20240708	201300	18903050	5470	5470	5470	5470	0
44	20240708	201200	18903050	5470	5470	5470	5470	0
45	20240708	201100	18903050	5470	5470	5470	5470	0
46	20240708	201000	18903050	5470	5470	5470	5470	0
47	20240708	200900	18903050	5470	5470	5470	5470	0
48	20240708	200800	18903050	5470	5470	5470	5470	0
49	20240708	200700	18903050	5470	5470	5470	5470	0
50	20240708	200600	18903050	5470	5470	5470	5470	0
51	20240708	200500	18903050	5470	5470	5470	5470	0
52	20240708	200400	18903050	5470	5470	5470	5470	0
53	20240708	200300	18903050	5470	5470	5470	5470	0
54	20240708	200200	18903050	5470	5470	5470	5470	0
55	20240708	200100	18903050	5470	5470	5470	5470	0
56	20240708	200000	18903050	5470	5470	5470	5470	0
57	20240708	195900	18903050	5470	5470	5470	5470	0
58	20240708	195800	18903050	5470	5470	5470	5470	0
59	20240708	195700	18903050	5470	5470	5470	5470	0
60	20240708	195600	18903050	5470	5470	5470	5470	0
61	20240708	195500	18903050	5470	5470	5470	5470	0
62	20240708	195400	18903050	5470	5470	5470	5470	35
63	20240708	195300	18903050	5470	5470	5470	5470	0
64	20240708	195200	18903050	5470	5470	5470	5470	0
65	20240708	195100	18903050	5470	5470	5470	5470	0
66	20240708	195000	18903050	5470	5470	5470	5470	0
67	20240708	194900	18903050	5470	5470	5470	5470	0
68	20240708	194800	18903050	5470	5470	5470	5470	0
69	20240708	194700	18903050	5470	5470	5470	5470	0
70	20240708	194600	18903050	5470	5470	5470	5470	0
71	20240708	194500	18903050	5470	5470	5470	5470	0
72	20240708	194400	18903050	5470	5470	5470	5470	0
73	20240708	194300	18903050	5470	5470	5470	5470	0
74	20240708	194200	18903050	5470	5470	5470	5470	0
75	20240708	194100	18903050	5470	5470	5470	5470	0
76	20240708	194000	18903050	5470	5470	5470	5470	0
77	20240708	193900	18903050	5470	5470	5470	5470	0
78	20240708	193800	18903050	5470	5470	5470	5470	0
79	20240708	193700	18903050	5470	5470	5470	5470	0
80	20240708	193600	18903050	5470	5470	5470	5470	0
81	20240708	193500	18903050	5470	5470	5470	5470	0
82	20240708	193400	18903050	5470	5470	5470	5470	0
83	20240708	193300	18903050	5470	5470	5470	5470	0
84	20240708	193200	18903050	5470	5470	5470	5470	0
85	20240708	193100	18903050	5470	5470	5470	5470	0
86	20240708	193000	18903050	5470	5470	5470	5470	0
87	20240708	192900	18903050	5470	5470	5470	5470	0
88	20240708	192800	18903050	5470	5470	5470	5470	0
89	20240708	192700	18903050	5470	5470	5470	5470	0
90	20240708	192600	18903050	5470	5470	5470	5470	0
91	20240708	192500	18903050	5470	5470	5470	5470	0
92	20240708	192400	18903050	5470	5470	5470	5470	35
93	20240708	192300	18903050	5470	5470	5470	5470	0
94	20240708	192200	18903050	5470	5470	5470	5470	0
95	20240708	192100	18903050	5470	5470	5470	5470	0
96	20240708	192000	18903050	5470	5470	5470	5470	0
97	20240708	191900	18903050	5470	5470	5470	5470	0
98	20240708	191800	18903050	5470	5470	5470	5470	0
99	20240708	191700	18903050	5470	5470	5470	5470	0
100	20240708	191600	18903050	5470	5470	5470	5470	0
101	20240708	191500	18903050	5470	5470	5470	5470	0
102	20240708	191400	18903050	5470	5470	5470	5470	0
103	20240708	191300	18903050	5470	5470	5470	5470	0
104	20240708	191200	18903050	5470	5470	5470	5470	0
105	20240708	191100	18903050	5470	5470	5470	5470	0
106	20240708	191000	18903050	5470	5470	5470	5470	0
107	20240708	190900	18903050	5470	5470	5470	5470	0
108	20240708	190800	18903050	5470	5470	5470	5470	0
109	20240708	190700	18903050	5470	5470	5470	5470	0
110	20240708	190600	18903050	5470	5470	5470	5470	0
111	20240708	190500	18903050	5470	5470	5470	5470	0
112	20240708	190400	18903050	5470	5470	5470	5470	0
113	20240708	190300	18903050	5470	5470	5470	5470	0
114	20240708	190200	18903050	5470	5470	5470	5470	0
115	20240708	190100	18903050	5470	5470	5470	5470	0
116	20240708	190000	18903050	5470	5470	5470	5470	0
117	20240708	185900	18903050	5470	5470	5470	5470	0
118	20240708	185800	18903050	5470	5470	5470	5470	0
119	20240708	185700	18903050	5470	5470	5470	5470	0
120	20240708	185600	18903050	5470	5470	5470	5470	0
121	20240708	185500	18903050	5470	5470	5470	5470	0
122	20240708	185400	18903050	5470	5470	5470	5470	35
123	20240708	185300	18903050	5470	5470	5470	5470	0
124	20240708	185200	18903050	5470	5470	5470	5470	0
125	20240708	185100	18903050	5470	5470	5470	5470	0
126	20240708	185000	18903050	5470	5470	5470	5470	0
127	20240708	184900	18903050	5470	5470	5470	5470	0
128	20240708	184800	18903050	5470	5470	5470	5470	0
129	20240708	184700	18903050	5470	5470	5470	5470	0
130	20240708	184600	18903050	5470	5470	5470	5470	0
131	20240708	184500	18903050	5470	5470	5470	5470	0
132	20240708	184400	18903050	5470	5470	5470	5470	0
133	20240708	184300	18903050	5470	5470	5470	5470	0
134	20240708	184200	18903050	5470	5470	5470	5470	0
135	20240708	184100	18903050	5470	5470	5470	5470	0
136	20240708	184000	18903050	5470	5470	5470	5470	0
137	20240708	183900	18903050	5470	5470	5470	5470	0
138	20240708	183800	18903050	5470	5470	5470	5470	0
139	20240708	183700	18903050	5470	5470	5470	5470	0
140	20240708	183600	18903050	5470	5470	5470	5470	0
141	20240708	183500	18903050	5470	5470	5470	5470	0
142	20240708	183400	18903050	5470	5470	5470	5470	0
143	20240708	183300	18903050	5470	5470	5470	5470	0
144	20240708	183200	18903050	5470	5470	5470	5470	0
145	20240708	183100	18903050	5470	5470	5470	5470	0
146	20240708	183000	18903050	5470	5470	5470	5470	0
147	20240708	182900	18903050	5470	5470	5470	5470	0
148	20240708	182800	18903050	5470	5470	5470	5470	0
149	20240708	182700	18903050	5470	5470	5470	5470	0
150	20240708	182600	18903050	5470	5470	5470	5470	0
151	20240708	182500	18903050	5470	5470	5470	5470	0
152	20240708	182400	18903050	5470	5470	5470	5470	35
153	20240708	182300	18903050	5470	5470	5470	5470	0
154	20240708	182200	18903050	5470	5470	5470	5470	0
155	20240708	182100	18903050	5470	5470	5470	5470	0
156	20240708	182000	18903050	5470	5470	5470	5470	0
157	20240708	181900	18903050	5470	5470	5470	5470	0
158	20240708	181800	18903050	5470	5470	5470	5470	0
159	20240708	181700	18903050	5470	5470	5470	5470	0
160	20240708	181600	18903050	5470	5470	5470	5470	0
161	20240708	181500	18903050	5470	5470	5470	5470	0
162	20240708	181400	18903050	5470	5470	5470	5470	0
163	20240708	181300	18903050	5470	5470	5470	5470	0
164	20240708	181200	18903050	5470	5470	5470	5470	0
165	20240708	181100	18903050	5470	5470	5470	5470	0
166	20240708	181000	18903050	5470	5470	5470	5470	0
167	20240708	180900	18903050	5470	5470	5470	5470	0
168	20240708	180800	18903050	5470	5470	5470	5470	0
169	20240708	180700	18903050	5470	5470	5470	5470	0
170	20240708	180600	18903050	5470	5470	5470	5470	0
171	20240708	180500	18903050	5470	5470	5470	5470	0
172	20240708	180400	18903050	5470	5470	5470	5470	0
173	20240708	180300	18903050	5470	5470	5470	5470	0
174	20240708	180200	18903050	5470	5470	5470	5470	0
175	20240708	180100	18903050	5470	5470	5470	5470	0
176	20240708	180000	18903050	5470	5470	5470	5470	0
177	20240708	175900	18903050	5470	5470	5470	5470	0
178	20240708	175800	18903050	5470	5470	5470	5470	0
179	20240708	175700	18903050	5470	5470	5470	5470	0
180	20240708	175600	18903050	5470	5470	5470	5470	0
181	20240708	175500	18903050	5470	5470	5470	5470	0
182	20240708	175400	18903050	5470	5470	5470	5470	35
183	20240708	175300	18903050	5470	5470	5470	5470	0
184	20240708	175200	18903050	5470	5470	5470	5470	0
185	20240708	175100	18903050	5470	5470	5470	5470	0
186	20240708	175000	18903050	5470	5470	5470	5470	0
187	20240708	174900	18903050	5470	5470	5470	5470	0
188	20240708	174800	18903050	5470	5470	5470	5470	0
189	20240708	174700	18903050	5470	5470	5470	5470	0
190	20240708	174600	18903050	5470	5470	5470	5470	0
191	20240708	174500	18903050	5470	5470	5470	5470	0
192	20240708	174400	18903050	5470	5470	5470	5470	0
193	20240708	174300	18903050	5470	5470	5470	5470	0
194	20240708	174200	18903050	5470	5470	5470	5470	0
195	20240708	174100	18903050	5470	5470	5470	5470	0
196	20240708	174000	18903050	5470	5470	5470	5470	0
197	20240708	173900	18903050	5470	5470	5470	5470	0
198	20240708	173800	18903050	5470	5470	5470	5470	0
199	20240708	173700	18903050	5470	5470	5470	5470	0
200	20240708	173600	18903050	5470	5470	5470	5470	0
201	20240708	173500	18903050	5470	5470	5470	5470	0
202	20240708	173400	18903050	5470	5470	5470	5470	0
203	20240708	173300	18903050	5470	5470	5470	5470	0
204	20240708	173200	18903050	5470	5470	5470	5470	0
205	20240708	173100	18903050	5470	5470	5470	5470	0
206	20240708	173000	18903050	5470	5470	5470	5470	0
207	20240708	172900	18903050	5470	5470	5470	5470	0
208	20240708	172800	18903050	5470	5470	5470	5470	0
209	20240708	172700	18903050	5470	5470	5470	5470	0
210	20240708	172600	18903050	5470	5470	5470	5470	0
211	20240708	172500	18903050	5470	5470	5470	5470	0
212	20240708	172400	18903050	5470	5470	5470	5470	35
213	20240708	172300	18903050	5470	5470	5470	5470	0
214	20240708	172200	18903050	5470	5470	5470	5470	0
215	20240708	172100	18903050	5470	5470	5470	5470	0
216	20240708	172000	18903050	5470	5470	5470	5470	0
217	20240708	171900	18903050	5470	5470	5470	5470	0
218	20240708	171800	18903050	5470	5470	5470	5470	0
219	20240708	171700	18903050	5470	5470	5470	5470	0
220	20240708	171600	18903050	5470	5470	5470	5470	0
221	20240708	171500	18903050	5470	5470	5470	5470	0
222	20240708	171400	18903050	5470	5470	5470	5470	0
223	20240708	171300	18903050	5470	5470	5470	5470	0
224	20240708	171200	18903050	5470	5470	5470	5470	0
225	20240708	171100	18903050	5470	5470	5470	5470	0
226	20240708	171000	18903050	5470	5470	5470	5470	0
227	20240708	170900	18903050	5470	5470	5470	5470	0
228	20240708	170800	18903050	5470	5470	5470	5470	0
229	20240708	170700	18903050	5470	5470	5470	5470	0
230	20240708	170600	18903050	5470	5470	5470	5470	0
231	20240708	170500	18903050	5470	5470	5470	5470	0
232	20240708	170400	18903050	5470	5470	5470	5470	0
233	20240708	170300	18903050	5470	5470	5470	5470	0
234	20240708	170200	18903050	5470	5470	5470	5470	0
235	20240708	170100	18903050	5470	5470	5470	5470	0
236	20240708	170000	18903050	5470	5470	5470	5470	0
237	20240708	165900	18903050	5470	5470	5470	5470	0
238	20240708	165800	18903050	5470	5470	5470	5470	0
239	20240708	165700	18903050	5470	5470	5470	5470	0
240	20240708	165600	18903050	5470	5470	5470	5470	0
241	20240708	165500	18903050	5470	5470	5470	5470	0
242	20240708	165400	18903050	5470	5470	5470	5470	35
243	20240708	165300	18903050	5470	5470	5470	5470	0
244	20240708	165200	18903050	5470	5470	5470	5470	0
245	20240708	165100	18903050	5470	5470	5470	5470	0
246	20240708	165000	18903050	5470	5470	5470	5470	0
247	20240708	164900	18903050	5470	5470	5470	5470	0
248	20240708	164800	18903050	5470	5470	5470	5470	0
249	20240708	164700	18903050	5470	5470	5470	5470	0
250	20240708	164600	18903050	5470	5470	5470	5470	0
251	20240708	164500	18903050	5470	5470	5470	5470	0
252	20240708	164400	18903050	5470	5470	5470	5470	0
253	20240708	164300	18903050	5470	5470	5470	5470	0
254	20240708	164200	18903050	5470	5470	5470	5470	0
255	20240708	164100	18903050	5470	5470	5470	5470	0
256	20240708	164000	18903050	5470	5470	5470	5470	0
257	20240708	163900	18903050	5470	5470	5470	5470	0
258	20240708	163800	18903050	5470	5470	5470	5470	0
259	20240708	163700	18903050	5470	5470	5470	5470	0
260	20240708	163600	18903050	5470	5470	5470	5470	0
261	20240708	163500	18903050	5470	5470	5470	5470	0
262	20240708	163400	18903050	5470	5470	5470	5470	0
263	20240708	163300	18903050	5470	5470	5470	5470	0
264	20240708	163200	18903050	5470	5470	5470	5470	0
265	20240708	163100	18903050	5470	5470	5470	5470	0
266	20240708	163000	18903050	5470	5470	5470	5470	0
267	20240708	162900	18903050	5470	5470	5470	5470	0
268	20240708	162800	18903050	5470	5470	5470	5470	0
269	20240708	162700	18903050	5470	5470	5470	5470	0
270	20240708	162600	18903050	5470	5470	5470	5470	0
271	20240708	162500	18903050	5470	5470	5470	5470	0
272	20240708	162400	18903050	5470	5470	5470	5470	35
273	20240708	162300	18903050	5470	5470	5470	5470	0
274	20240708	162200	18903050	5470	5470	5470	5470	0
275	20240708	162100	18903050	5470	5470	5470	5470	0
276	20240708	162000	18903050	5470	5470	5470	5470	0
277	20240708	161900	18903050	5470	5470	5470	5470	0
278	20240708	161800	18903050	5470	5470	5470	5470	0
279	20240708	161700	18903050	5470	5470	5470	5470	0
280	20240708	161600	18903050	5470	5470	5470	5470	0
281	20240708	161500	18903050	5470	5470	5470	5470	0
282	20240708	161400	18903050	5470	5470	5470	5470	0
283	20240708	161300	18903050	5470	5470	5470	5470	0
284	20240708	161200	18903050	5470	5470	5470	5470	0
285	20240708	161100	18903050	5470	5470	5470	5470	0
286	20240708	161000	18903050	5470	5470	5470	5470	0
287	20240708	160900	18903050	5470	5470	5470	5470	0
288	20240708	160800	18903050	5470	5470	5470	5470	0
289	20240708	160700	18903050	5470	5470	5470	5470	0
290	20240708	160600	18903050	5470	5470	5470	5470	0
291	20240708	160500	18903050	5470	5470	5470	5470	0
292	20240708	160400	18903050	5470	5470	5470	5470	0
293	20240708	160300	18903050	5470	5470	5470	5470	0
294	20240708	160200	18903050	5470	5470	5470	5470	0
295	20240708	160100	18903050	5470	5470	5470	5470	0
296	20240708	160000	18903050	5470	5470	5470	5470	0
297	20240708	155900	18903050	5470	5470	5470	5470	0
298	20240708	155800	18903050	5470	5470	5470	5470	0
299	20240708	155700	18903050	5470	5470	5470	5470	0
300	20240708	155600	18903050	5470	5470	5470	5470	0
301	20240708	155500	18903050	5470	5470	5470	5470	0
302	20240708	155400	18903050	5470	5470	5470	5470	35
303	20240708	155300	18903050	5470	5470	5470	5470	0
304	20240708	155200	18903050	5470	5470	5470	5470	0
305	20240708	155100	18903050	5470	5470	5470	5470	0
306	20240708	155000	18903050	5470	5470	5470	5470	0
307	20240708	154900	18903050	5470	5470	5470	5470	0
308	20240708	154800	18903050	5470	5470	5470	5470	0
309	20240708	154700	18903050	5470	5470	5470	5470	0
310	20240708	154600	18903050	5470	5470	5470	5470	0
311	20240708	154500	18903050	5470	5470	5470	5470	0
312	20240708	154400	18903050	5470	5470	5470	5470	0
313	20240708	154300	18903050	5470	5470	5470	5470	0
314	20240708	154200	18903050	5470	5470	5470	5470	0
315	20240708	154100	18903050	5470	5470	5470	5470	0
316	20240708	154000	18903050	5470	5470	5470	5470	0
317	20240708	153900	18903050	5470	5470	5470	5470	0
318	20240708	153800	18903050	5470	5470	5470	5470	0
319	20240708	153700	18903050	5470	5470	5470	5470	0
320	20240708	153600	18903050	5470	5470	5470	5470	0
321	20240708	153500	18903050	5470	5470	5470	5470	0
322	20240708	153400	18903050	5470	5470	5470	5470	0
323	20240708	153300	18903050	5470	5470	5470	5470	0
324	20240708	153200	18903050	5470	5470	5470	5470	0
325	20240708	153100	18903050	5470	5470	5470	5470	0
326	20240708	153000	18903050	5470	5470	5470	5470	35
327	20240708	152900	18711600	5470	5470	5470	5470	0
328	20240708	152800	18711600	5470	5470	5470	5470	0
329	20240708	152700	18711600	5470	5470	5470	5470	0
330	20240708	152600	18711600	5470	5470	5470	5470	0
331	20240708	152500	18711600	5470	5470	5470	5470	0
332	20240708	152400	18711600	5470	5470	5470	5470	0
333	20240708	152300	18711600	5470	5470	5470	5470	0
334	20240708	152200	18711600	5470	5470	5470	5470	0
335	20240708	152100	18711600	5470	5470	5470	5470	0
336	20240708	152000	18711600	5470	5470	5470	5470	0
337	20240708	151900	18711600	5470	5470	5470	5470	76
338	20240708	151800	18295880	5470	5470	5470	5470	0
339	20240708	151700	18295880	5470	5470	5470	5470	24
340	20240708	151600	18164600	5470	5470	5470	5470	0
341	20240708	151500	18164600	5470	5470	5470	5470	6
342	20240708	151400	18131780	5460	5460	5460	5460	0
343	20240708	151300	18131780	5460	5460	5460	5460	0
344	20240708	151200	18131780	5460	5460	5460	5460	0
345	20240708	151100	18131780	5460	5460	5460	5460	0
346	20240708	151000	18131780	5460	5460	5460	5460	0
347	20240708	150900	18131780	5460	5460	5460	5460	0
348	20240708	150800	18131780	5460	5460	5460	5460	1
349	20240708	150700	18126320	5470	5470	5470	5470	5
350	20240708	150600	18098970	5470	5470	5470	5470	0
351	20240708	150500	18098970	5470	5470	5470	5470	0
352	20240708	150400	18098970	5470	5470	5470	5470	0
353	20240708	150300	18098970	5470	5470	5470	5470	0
354	20240708	150200	18098970	5470	5470	5470	5470	0
355	20240708	150100	18098970	5470	5470	5470	5470	0
356	20240708	150000	18098970	5470	5470	5470	5470	0
357	20240708	145900	18098970	5470	5470	5470	5470	0
358	20240708	145800	18098970	5470	5470	5470	5470	0
359	20240708	145700	18098970	5470	5470	5470	5470	0
360	20240708	145600	18098970	5470	5470	5470	5470	0
361	20240708	145500	18098970	5470	5470	5470	5470	0
362	20240708	145400	18098970	5470	5470	5470	5470	0
363	20240708	145300	18098970	5470	5470	5470	5470	0
364	20240708	145200	18098970	5470	5470	5470	5470	0
365	20240708	145100	18098970	5470	5470	5470	5470	0
366	20240708	145000	18098970	5470	5470	5470	5470	0
367	20240708	144900	18098970	5470	5470	5470	5470	0
368	20240708	144800	18098970	5470	5470	5470	5470	0
369	20240708	144700	18098970	5470	5470	5470	5470	0
370	20240708	144600	18098970	5470	5470	5470	5470	0
371	20240708	144500	18098970	5470	5470	5470	5470	0
372	20240708	144400	18098970	5470	5470	5470	5470	0
373	20240708	144300	18098970	5470	5470	5470	5470	0
374	20240708	144200	18098970	5470	5470	5470	5470	0
375	20240708	144100	18098970	5470	5470	5470	5470	0
376	20240708	144000	18098970	5470	5470	5470	5470	0
377	20240708	143900	18098970	5470	5470	5470	5470	0
378	20240708	143800	18098970	5470	5470	5470	5470	0
379	20240708	143700	18098970	5470	5470	5470	5470	0
380	20240708	143600	18098970	5470	5470	5470	5470	0
381	20240708	143500	18098970	5470	5470	5470	5470	0
382	20240708	143400	18098970	5470	5470	5470	5470	0
383	20240708	143300	18098970	5470	5470	5470	5470	0
384	20240708	143200	18098970	5470	5470	5470	5470	0
385	20240708	143100	18098970	5470	5470	5470	5470	0
386	20240708	143000	18098970	5470	5470	5470	5470	0
387	20240708	142900	18098970	5470	5470	5470	5470	0
388	20240708	142800	18098970	5470	5470	5470	5470	0
389	20240708	142700	18098970	5470	5470	5470	5470	0
390	20240708	142600	18098970	5470	5470	5470	5470	0
391	20240708	142500	18098970	5470	5470	5470	5470	0
392	20240708	142400	18098970	5470	5470	5470	5470	0
393	20240708	142300	18098970	5470	5470	5470	5470	0
394	20240708	142200	18098970	5470	5470	5470	5470	0
395	20240708	142100	18098970	5470	5470	5470	5470	0
396	20240708	142000	18098970	5470	5470	5470	5470	63
397	20240708	141900	17754360	5460	5460	5460	5460	1
398	20240708	141800	17748900	5460	5460	5460	5460	0
399	20240708	141700	17748900	5460	5460	5460	5460	0
400	20240708	141600	17748900	5460	5460	5460	5460	0
401	20240708	141500	17748900	5460	5460	5460	5460	0
402	20240708	141400	17748900	5460	5460	5460	5460	0
403	20240708	141300	17748900	5460	5460	5460	5460	0
404	20240708	141200	17748900	5460	5460	5460	5460	0
405	20240708	141100	17748900	5460	5460	5460	5460	0
406	20240708	141000	17748900	5460	5460	5460	5460	0
407	20240708	140900	17748900	5460	5460	5460	5460	0
408	20240708	140800	17748900	5460	5460	5460	5460	0
409	20240708	140700	17748900	5460	5460	5460	5460	0
410	20240708	140600	17748900	5460	5460	5460	5460	0
411	20240708	140500	17748900	5460	5460	5460	5460	0
412	20240708	140400	17748900	5460	5460	5460	5460	0
413	20240708	140300	17748900	5460	5460	5460	5460	0
414	20240708	140200	17748900	5460	5460	5460	5460	0
415	20240708	140100	17748900	5460	5460	5460	5460	0
416	20240708	140000	17748900	5460	5460	5460	5460	0
417	20240708	135900	17748900	5460	5460	5460	5460	0
418	20240708	135800	17748900	5460	5460	5460	5460	0
419	20240708	135700	17748900	5460	5460	5460	5460	0
420	20240708	135600	17748900	5460	5460	5460	5460	0
421	20240708	135500	17748900	5460	5460	5460	5460	0
422	20240708	135400	17748900	5460	5460	5460	5460	0
423	20240708	135300	17748900	5460	5460	5460	5460	0
424	20240708	135200	17748900	5460	5460	5460	5460	0
425	20240708	135100	17748900	5460	5460	5460	5460	0
426	20240708	135000	17748900	5460	5460	5460	5460	0
427	20240708	134900	17748900	5460	5460	5460	5460	94
428	20240708	134800	17235660	5470	5470	5470	5470	0
429	20240708	134700	17235660	5470	5470	5470	5470	0
430	20240708	134600	17235660	5470	5470	5470	5470	0
431	20240708	134500	17235660	5470	5470	5470	5470	0
432	20240708	134400	17235660	5470	5470	5470	5470	0
433	20240708	134300	17235660	5470	5470	5470	5470	0
434	20240708	134200	17235660	5470	5470	5470	5470	0
435	20240708	134100	17235660	5470	5470	5470	5470	0
436	20240708	134000	17235660	5470	5470	5470	5470	0
437	20240708	133900	17235660	5470	5470	5470	5470	91
438	20240708	133800	16737890	5470	5470	5470	5470	0
439	20240708	133700	16737890	5470	5470	5470	5470	0
440	20240708	133600	16737890	5470	5470	5470	5470	0
441	20240708	133500	16737890	5470	5470	5470	5470	0
442	20240708	133400	16737890	5470	5470	5470	5470	0
443	20240708	133300	16737890	5470	5470	5470	5470	0
444	20240708	133200	16737890	5470	5470	5470	5470	10
445	20240708	133100	16683190	5470	5470	5470	5470	0
446	20240708	133000	16683190	5470	5470	5470	5470	0
447	20240708	132900	16683190	5470	5470	5470	5470	0
448	20240708	132800	16683190	5470	5470	5470	5470	0
449	20240708	132700	16683190	5470	5470	5470	5470	0
450	20240708	132600	16683190	5470	5470	5470	5470	0
451	20240708	132500	16683190	5470	5470	5470	5470	0
452	20240708	132400	16683190	5470	5470	5470	5470	0
453	20240708	132300	16683190	5470	5470	5470	5470	0
454	20240708	132200	16683190	5470	5470	5470	5470	0
455	20240708	132100	16683190	5470	5470	5470	5470	0
456	20240708	132000	16683190	5470	5470	5470	5470	0
457	20240708	131900	16683190	5470	5470	5470	5470	0
458	20240708	131800	16683190	5470	5470	5470	5470	0
459	20240708	131700	16683190	5470	5470	5470	5470	0
460	20240708	131600	16683190	5470	5470	5470	5470	0
461	20240708	131500	16683190	5470	5470	5470	5470	0
462	20240708	131400	16683190	5470	5470	5470	5470	1
463	20240708	131300	16677720	5460	5460	5460	5460	0
464	20240708	131200	16677720	5460	5460	5460	5460	0
465	20240708	131100	16677720	5460	5460	5460	5460	0
466	20240708	131000	16677720	5460	5460	5460	5460	0
467	20240708	130900	16677720	5460	5460	5460	5460	0
468	20240708	130800	16677720	5460	5460	5460	5460	0
469	20240708	130700	16677720	5460	5460	5460	5460	0
470	20240708	130600	16677720	5460	5460	5460	5460	0
471	20240708	130500	16677720	5460	5460	5460	5460	0
472	20240708	130400	16677720	5460	5460	5460	5460	0
473	20240708	130300	16677720	5460	5460	5460	5460	0
474	20240708	130200	16677720	5460	5460	5460	5460	0
475	20240708	130100	16677720	5460	5460	5460	5460	0
476	20240708	130000	16677720	5460	5460	5460	5460	0
477	20240708	125900	16677720	5460	5460	5460	5460	0
478	20240708	125800	16677720	5460	5460	5460	5460	0
479	20240708	125700	16677720	5460	5460	5460	5460	10
480	20240708	125600	16623120	5460	5460	5460	5460	0
481	20240708	125500	16623120	5460	5460	5460	5460	0
482	20240708	125400	16623120	5460	5460	5460	5460	0
483	20240708	125300	16623120	5460	5460	5460	5460	0
484	20240708	125200	16623120	5460	5460	5460	5460	0
485	20240708	125100	16623120	5460	5460	5460	5460	0
486	20240708	125000	16623120	5460	5460	5460	5460	0
487	20240708	124900	16623120	5460	5460	5460	5460	0
488	20240708	124800	16623120	5460	5460	5460	5460	0
489	20240708	124700	16623120	5460	5460	5460	5460	20
490	20240708	124600	16513920	5470	5470	5470	5470	0
491	20240708	124500	16513920	5470	5470	5470	5470	0
492	20240708	124400	16513920	5470	5470	5470	5470	0
493	20240708	124300	16513920	5470	5470	5470	5470	0
494	20240708	124200	16513920	5470	5470	5470	5470	0
495	20240708	124100	16513920	5470	5470	5470	5470	0
496	20240708	124000	16513920	5470	5470	5470	5470	0
497	20240708	123900	16513920	5470	5470	5470	5470	0
498	20240708	123800	16513920	5470	5470	5470	5470	0
499	20240708	123700	16513920	5470	5470	5470	5470	0
500	20240708	123600	16513920	5470	5470	5470	5470	0
501	20240708	123500	16513920	5470	5470	5470	5470	0
502	20240708	123400	16513920	5470	5470	5470	5470	0
503	20240708	123300	16513920	5470	5470	5470	5470	0
504	20240708	123200	16513920	5470	5470	5470	5470	0
505	20240708	123100	16513920	5470	5470	5470	5470	0
506	20240708	123000	16513920	5470	5470	5470	5470	0
507	20240708	122900	16513920	5470	5470	5470	5470	0
508	20240708	122800	16513920	5470	5450	5470	5450	105
509	20240708	122700	15941650	5450	5450	5450	5450	0
510	20240708	122600	15941650	5450	5450	5450	5450	0
511	20240708	122500	15941650	5450	5450	5450	5450	1
512	20240708	122400	15936200	5450	5450	5450	5450	0
513	20240708	122300	15936200	5450	5450	5450	5450	0
514	20240708	122200	15936200	5450	5450	5450	5450	1
515	20240708	122100	15930750	5460	5460	5460	5460	0
516	20240708	122000	15930750	5460	5460	5460	5460	0
517	20240708	121900	15930750	5460	5460	5460	5460	0
518	20240708	121800	15930750	5460	5460	5460	5460	0
519	20240708	121700	15930750	5460	5460	5460	5460	0
520	20240708	121600	15930750	5460	5460	5460	5460	0
521	20240708	121500	15930750	5460	5460	5460	5460	0
522	20240708	121400	15930750	5460	5460	5460	5460	0
523	20240708	121300	15930750	5460	5460	5460	5460	0
524	20240708	121200	15930750	5460	5460	5460	5460	0
525	20240708	121100	15930750	5460	5460	5460	5460	0
526	20240708	121000	15930750	5460	5460	5460	5460	0
527	20240708	120900	15930750	5460	5460	5460	5460	1
528	20240708	120800	15925290	5470	5470	5470	5470	0
529	20240708	120700	15925290	5470	5470	5470	5470	0
530	20240708	120600	15925290	5470	5470	5470	5470	0
531	20240708	120500	15925290	5470	5470	5470	5470	0
532	20240708	120400	15925290	5470	5470	5470	5470	0
533	20240708	120300	15925290	5470	5470	5470	5470	0
534	20240708	120200	15925290	5470	5470	5470	5470	0
535	20240708	120100	15925290	5470	5470	5470	5470	0
536	20240708	120000	15925290	5470	5470	5470	5470	0
537	20240708	115900	15925290	5470	5470	5470	5470	0
538	20240708	115800	15925290	5470	5470	5470	5470	0
539	20240708	115700	15925290	5470	5470	5470	5470	0
540	20240708	115600	15925290	5470	5470	5470	5470	0
541	20240708	115500	15925290	5470	5470	5470	5470	0
542	20240708	115400	15925290	5470	5470	5470	5470	0
543	20240708	115300	15925290	5470	5470	5470	5470	1
544	20240708	115200	15919820	5460	5460	5460	5460	0
545	20240708	115100	15919820	5460	5460	5460	5460	0
546	20240708	115000	15919820	5460	5460	5460	5460	0
547	20240708	114900	15919820	5460	5460	5460	5460	0
548	20240708	114800	15919820	5460	5460	5460	5460	0
549	20240708	114700	15919820	5460	5460	5460	5460	0
550	20240708	114600	15919820	5460	5460	5460	5460	0
551	20240708	114500	15919820	5460	5460	5460	5460	0
552	20240708	114400	15919820	5460	5460	5460	5460	0
553	20240708	114300	15919820	5460	5460	5460	5460	2
554	20240708	114200	15908900	5460	5460	5460	5460	0
555	20240708	114100	15908900	5460	5460	5460	5460	0
556	20240708	114000	15908900	5460	5460	5460	5460	0
557	20240708	113900	15908900	5460	5460	5460	5460	0
558	20240708	113800	15908900	5460	5460	5460	5460	0
559	20240708	113700	15908900	5460	5460	5460	5450	266
560	20240708	113600	14458380	5480	5480	5480	5480	0
561	20240708	113500	14458380	5480	5480	5480	5480	0
562	20240708	113400	14458380	5480	5480	5480	5480	0
563	20240708	113300	14458380	5480	5480	5480	5480	0
564	20240708	113200	14458380	5480	5480	5480	5480	0
565	20240708	113100	14458380	5480	5480	5480	5480	0
566	20240708	113000	14458380	5480	5480	5480	5480	0
567	20240708	112900	14458380	5480	5480	5480	5480	0
568	20240708	112800	14458380	5480	5480	5480	5480	0
569	20240708	112700	14458380	5480	5480	5480	5480	0
570	20240708	112600	14458380	5480	5480	5480	5480	0
571	20240708	112500	14458380	5480	5480	5480	5480	0
572	20240708	112400	14458380	5480	5480	5480	5480	0
573	20240708	112300	14458380	5480	5480	5480	5480	0
574	20240708	112200	14458380	5480	5480	5480	5480	0
575	20240708	112100	14458380	5480	5480	5480	5480	0
576	20240708	112000	14458380	5480	5480	5480	5480	0
577	20240708	111900	14458380	5480	5480	5480	5480	1
578	20240708	111800	14452900	5460	5460	5460	5460	0
579	20240708	111700	14452900	5460	5460	5460	5460	0
580	20240708	111600	14452900	5460	5460	5460	5460	0
581	20240708	111500	14452900	5460	5460	5460	5460	0
582	20240708	111400	14452900	5460	5460	5460	5460	11
583	20240708	111300	14392840	5470	5470	5470	5470	0
584	20240708	111200	14392840	5470	5470	5470	5470	0
585	20240708	111100	14392840	5470	5460	5470	5460	20
586	20240708	111000	14283450	5450	5450	5450	5450	0
587	20240708	110900	14283450	5450	5450	5450	5450	0
588	20240708	110800	14283450	5450	5450	5450	5450	0
589	20240708	110700	14283450	5450	5450	5450	5450	0
590	20240708	110600	14283450	5450	5450	5450	5450	0
591	20240708	110500	14283450	5450	5450	5450	5450	0
592	20240708	110400	14283450	5450	5450	5450	5450	0
593	20240708	110300	14283450	5450	5450	5450	5450	0
594	20240708	110200	14283450	5450	5450	5450	5450	0
595	20240708	110100	14283450	5450	5450	5450	5450	0
596	20240708	110000	14283450	5450	5450	5450	5450	0
597	20240708	105900	14283450	5450	5450	5450	5450	500
598	20240708	105800	11558450	5480	5480	5480	5480	0
599	20240708	105700	11558450	5480	5480	5480	5480	0
600	20240708	105600	11558450	5480	5480	5480	5480	0
601	20240708	105500	11558450	5480	5480	5480	5480	0
602	20240708	105400	11558450	5480	5480	5480	5480	0
603	20240708	105300	11558450	5480	5480	5480	5480	0
604	20240708	105200	11558450	5480	5480	5480	5480	0
605	20240708	105100	11558450	5480	5480	5480	5480	0
606	20240708	105000	11558450	5480	5480	5480	5480	0
607	20240708	104900	11558450	5480	5480	5480	5480	0
608	20240708	104800	11558450	5480	5480	5480	5480	0
609	20240708	104700	11558450	5480	5480	5480	5480	0
610	20240708	104600	11558450	5480	5480	5480	5480	0
611	20240708	104500	11558450	5480	5480	5480	5480	0
612	20240708	104400	11558450	5480	5480	5480	5480	0
613	20240708	104300	11558450	5480	5480	5480	5480	0
614	20240708	104200	11558450	5480	5480	5480	5480	10
615	20240708	104100	11503650	5490	5490	5490	5490	0
616	20240708	104000	11503650	5490	5490	5490	5490	0
617	20240708	103900	11503650	5490	5490	5490	5490	0
618	20240708	103800	11503650	5490	5490	5490	5490	0
619	20240708	103700	11503650	5490	5490	5490	5490	0
620	20240708	103600	11503650	5490	5490	5490	5490	0
621	20240708	103500	11503650	5490	5490	5490	5490	0
622	20240708	103400	11503650	5490	5490	5490	5490	0
623	20240708	103300	11503650	5490	5490	5490	5490	0
624	20240708	103200	11503650	5490	5480	5490	5480	2
625	20240708	103100	11492680	5450	5450	5450	5450	0
626	20240708	103000	11492680	5450	5450	5450	5450	0
627	20240708	102900	11492680	5450	5450	5450	5450	0
628	20240708	102800	11492680	5450	5450	5450	5450	0
629	20240708	102700	11492680	5450	5450	5450	5450	884
630	20240708	102600	6674880	5480	5480	5480	5480	500
631	20240708	102500	3934880	5470	5470	5470	5470	0
632	20240708	102400	3934880	5470	5470	5470	5470	0
633	20240708	102300	3934880	5470	5460	5470	5460	4
634	20240708	102200	3913010	5470	5470	5470	5470	0
635	20240708	102100	3913010	5470	5470	5470	5470	0
636	20240708	102000	3913010	5470	5470	5470	5470	0
637	20240708	101900	3913010	5470	5470	5470	5470	0
638	20240708	101800	3913010	5470	5470	5470	5470	0
639	20240708	101700	3913010	5470	5470	5470	5470	0
640	20240708	101600	3913010	5470	5470	5470	5470	0
641	20240708	101500	3913010	5470	5470	5470	5470	0
642	20240708	101400	3913010	5470	5470	5470	5470	0
643	20240708	101300	3913010	5470	5470	5470	5470	0
644	20240708	101200	3913010	5470	5470	5470	5470	0
645	20240708	101100	3913010	5470	5470	5470	5470	50
646	20240708	101000	3639510	5470	5470	5470	5470	0
647	20240708	100900	3639510	5470	5470	5470	5470	0
648	20240708	100800	3639510	5470	5470	5470	5470	0
649	20240708	100700	3639510	5470	5470	5470	5470	0
650	20240708	100600	3639510	5470	5470	5470	5470	0
651	20240708	100500	3639510	5470	5470	5470	5470	0
652	20240708	100400	3639510	5470	5470	5470	5470	0
653	20240708	100300	3639510	5470	5470	5470	5470	0
654	20240708	100200	3639510	5470	5470	5470	5470	0
655	20240708	100100	3639510	5470	5470	5470	5470	0
656	20240708	100000	3639510	5470	5470	5470	5470	0
657	20240708	095900	3639510	5470	5470	5470	5470	0
658	20240708	095800	3639510	5470	5470	5470	5470	0
659	20240708	095700	3639510	5470	5470	5470	5470	0
660	20240708	095600	3639510	5470	5470	5470	5470	1
661	20240708	095500	3634040	5470	5470	5470	5470	0
662	20240708	095400	3634040	5470	5470	5470	5470	0
663	20240708	095300	3634040	5470	5470	5470	5470	0
664	20240708	095200	3634040	5470	5470	5470	5470	0
665	20240708	095100	3634040	5470	5470	5470	5470	0
666	20240708	095000	3634040	5470	5470	5470	5470	0
667	20240708	094900	3634040	5470	5470	5470	5470	0
668	20240708	094800	3634040	5470	5470	5470	5470	1
669	20240708	094700	3628570	5470	5470	5470	5470	0
670	20240708	094600	3628570	5470	5470	5470	5470	1
671	20240708	094500	3623100	5480	5480	5480	5480	0
672	20240708	094400	3623100	5480	5480	5480	5480	0
673	20240708	094300	3623100	5480	5480	5480	5480	0
674	20240708	094200	3623100	5480	5480	5480	5480	0
675	20240708	094100	3623100	5480	5480	5480	5480	0
676	20240708	094000	3623100	5480	5480	5480	5480	0
677	20240708	093900	3623100	5480	5480	5480	5480	0
678	20240708	093800	3623100	5480	5480	5480	5480	526
679	20240708	093700	740620	5480	5480	5480	5480	0
680	20240708	093600	740620	5480	5480	5480	5480	0
681	20240708	093500	740620	5480	5480	5480	5480	0
682	20240708	093400	740620	5480	5480	5480	5480	0
683	20240708	093300	740620	5480	5480	5480	5480	0
684	20240708	093200	740620	5480	5480	5480	5480	0
685	20240708	093100	740620	5480	5480	5480	5480	0
686	20240708	093000	740620	5480	5480	5480	5480	0
687	20240708	092900	740620	5480	5480	5480	5480	0
688	20240708	092800	740620	5480	5480	5480	5480	0
689	20240708	092700	740620	5480	5480	5480	5480	0
690	20240708	092600	740620	5480	5480	5480	5480	0
691	20240708	092500	740620	5480	5480	5480	5480	0
692	20240708	092400	740620	5480	5470	5480	5460	3
693	20240708	092300	724210	5470	5470	5470	5470	10
694	20240708	092200	669510	5470	5470	5470	5470	0
695	20240708	092100	669510	5470	5470	5470	5470	0
696	20240708	092000	669510	5470	5470	5470	5470	1
697	20240708	091900	664040	5490	5490	5490	5490	0
698	20240708	091800	664040	5490	5490	5490	5490	0
699	20240708	091700	664040	5490	5490	5490	5490	0
700	20240708	091600	664040	5490	5490	5490	5490	0
701	20240708	091500	664040	5490	5490	5490	5490	0
702	20240708	091400	664040	5490	5490	5490	5490	0
703	20240708	091300	664040	5490	5490	5490	5490	10
704	20240708	091200	609140	5490	5490	5490	5490	0
705	20240708	091100	609140	5490	5490	5490	5490	0
706	20240708	091000	609140	5490	5490	5490	5490	0
707	20240708	090900	609140	5490	5490	5490	5490	93
708	20240708	090800	98570	5490	5490	5490	5490	0
709	20240708	090700	98570	5490	5490	5490	5490	1
710	20240708	090600	93080	5450	5450	5450	5450	0
711	20240708	090500	93080	5450	5450	5450	5450	0
712	20240708	090400	93080	5450	5450	5450	5450	0
713	20240708	090300	93080	5450	5450	5450	5450	0
714	20240708	090200	93080	5450	5450	5450	5450	3
715	20240708	090100	76730	5450	5450	5450	5450	0
716	20240708	090000	76730	5450	5560	5560	5450	14