KissMeData/225590/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205600	35649941	990	990	990	990	622
3	20240710	205500	35649941	990	990	990	990	0
4	20240710	205400	35649941	990	990	990	990	0
5	20240710	205300	35649941	990	990	990	990	0
6	20240710	205200	35649941	990	990	990	990	0
7	20240710	205100	35649941	990	990	990	990	0
8	20240710	205000	35649941	990	990	990	990	0
9	20240710	204900	35649941	990	990	990	990	0
10	20240710	204800	35649941	990	990	990	990	0
11	20240710	204700	35649941	990	990	990	990	0
12	20240710	204600	35649941	990	990	990	990	0
13	20240710	204500	35649941	990	990	990	990	0
14	20240710	204400	35649941	990	990	990	990	0
15	20240710	204300	35649941	990	990	990	990	0
16	20240710	204200	35649941	990	990	990	990	0
17	20240710	204100	35649941	990	990	990	990	0
18	20240710	204000	35649941	990	990	990	990	0
19	20240710	203900	35649941	990	990	990	990	0
20	20240710	203800	35649941	990	990	990	990	0
21	20240710	203700	35649941	990	990	990	990	0
22	20240710	203600	35649941	990	990	990	990	0
23	20240710	203500	35649941	990	990	990	990	0
24	20240710	203400	35649941	990	990	990	990	0
25	20240710	203300	35649941	990	990	990	990	0
26	20240710	203200	35649941	990	990	990	990	0
27	20240710	203100	35649941	990	990	990	990	0
28	20240710	203000	35649941	990	990	990	990	0
29	20240710	202900	35649941	990	990	990	990	0
30	20240710	202800	35649941	990	990	990	990	0
31	20240710	202700	35649941	990	990	990	990	0
32	20240710	202600	35649941	990	990	990	990	622
33	20240710	202500	35649941	990	990	990	990	0
34	20240710	202400	35649941	990	990	990	990	0
35	20240710	202300	35649941	990	990	990	990	0
36	20240710	202200	35649941	990	990	990	990	0
37	20240710	202100	35649941	990	990	990	990	0
38	20240710	202000	35649941	990	990	990	990	0
39	20240710	201900	35649941	990	990	990	990	0
40	20240710	201800	35649941	990	990	990	990	0
41	20240710	201700	35649941	990	990	990	990	0
42	20240710	201600	35649941	990	990	990	990	0
43	20240710	201500	35649941	990	990	990	990	0
44	20240710	201400	35649941	990	990	990	990	0
45	20240710	201300	35649941	990	990	990	990	0
46	20240710	201200	35649941	990	990	990	990	0
47	20240710	201100	35649941	990	990	990	990	0
48	20240710	201000	35649941	990	990	990	990	0
49	20240710	200900	35649941	990	990	990	990	0
50	20240710	200800	35649941	990	990	990	990	0
51	20240710	200700	35649941	990	990	990	990	0
52	20240710	200600	35649941	990	990	990	990	0
53	20240710	200500	35649941	990	990	990	990	0
54	20240710	200400	35649941	990	990	990	990	0
55	20240710	200300	35649941	990	990	990	990	0
56	20240710	200200	35649941	990	990	990	990	0
57	20240710	200100	35649941	990	990	990	990	0
58	20240710	200000	35649941	990	990	990	990	0
59	20240710	195900	35649941	990	990	990	990	0
60	20240710	195800	35649941	990	990	990	990	0
61	20240710	195700	35649941	990	990	990	990	0
62	20240710	195600	35649941	990	990	990	990	622
63	20240710	195500	35649941	990	990	990	990	0
64	20240710	195400	35649941	990	990	990	990	0
65	20240710	195300	35649941	990	990	990	990	0
66	20240710	195200	35649941	990	990	990	990	0
67	20240710	195100	35649941	990	990	990	990	0
68	20240710	195000	35649941	990	990	990	990	0
69	20240710	194900	35649941	990	990	990	990	0
70	20240710	194800	35649941	990	990	990	990	0
71	20240710	194700	35649941	990	990	990	990	0
72	20240710	194600	35649941	990	990	990	990	0
73	20240710	194500	35649941	990	990	990	990	0
74	20240710	194400	35649941	990	990	990	990	0
75	20240710	194300	35649941	990	990	990	990	0
76	20240710	194200	35649941	990	990	990	990	0
77	20240710	194100	35649941	990	990	990	990	0
78	20240710	194000	35649941	990	990	990	990	0
79	20240710	193900	35649941	990	990	990	990	0
80	20240710	193800	35649941	990	990	990	990	0
81	20240710	193700	35649941	990	990	990	990	0
82	20240710	193600	35649941	990	990	990	990	0
83	20240710	193500	35649941	990	990	990	990	0
84	20240710	193400	35649941	990	990	990	990	0
85	20240710	193300	35649941	990	990	990	990	0
86	20240710	193200	35649941	990	990	990	990	0
87	20240710	193100	35649941	990	990	990	990	0
88	20240710	193000	35649941	990	990	990	990	0
89	20240710	192900	35649941	990	990	990	990	0
90	20240710	192800	35649941	990	990	990	990	0
91	20240710	192700	35649941	990	990	990	990	0
92	20240710	192600	35649941	990	990	990	990	622
93	20240710	192500	35649941	990	990	990	990	0
94	20240710	192400	35649941	990	990	990	990	0
95	20240710	192300	35649941	990	990	990	990	0
96	20240710	192200	35649941	990	990	990	990	0
97	20240710	192100	35649941	990	990	990	990	0
98	20240710	192000	35649941	990	990	990	990	0
99	20240710	191900	35649941	990	990	990	990	0
100	20240710	191800	35649941	990	990	990	990	0
101	20240710	191700	35649941	990	990	990	990	0
102	20240710	191600	35649941	990	990	990	990	0
103	20240710	191500	35649941	990	990	990	990	0
104	20240710	191400	35649941	990	990	990	990	0
105	20240710	191300	35649941	990	990	990	990	0
106	20240710	191200	35649941	990	990	990	990	0
107	20240710	191100	35649941	990	990	990	990	0
108	20240710	191000	35649941	990	990	990	990	0
109	20240710	190900	35649941	990	990	990	990	0
110	20240710	190800	35649941	990	990	990	990	0
111	20240710	190700	35649941	990	990	990	990	0
112	20240710	190600	35649941	990	990	990	990	0
113	20240710	190500	35649941	990	990	990	990	0
114	20240710	190400	35649941	990	990	990	990	0
115	20240710	190300	35649941	990	990	990	990	0
116	20240710	190200	35649941	990	990	990	990	0
117	20240710	190100	35649941	990	990	990	990	0
118	20240710	190000	35649941	990	990	990	990	0
119	20240710	185900	35649941	990	990	990	990	0
120	20240710	185800	35649941	990	990	990	990	0
121	20240710	185700	35649941	990	990	990	990	0
122	20240710	185600	35649941	990	990	990	990	622
123	20240710	185500	35649941	990	990	990	990	0
124	20240710	185400	35649941	990	990	990	990	0
125	20240710	185300	35649941	990	990	990	990	0
126	20240710	185200	35649941	990	990	990	990	0
127	20240710	185100	35649941	990	990	990	990	0
128	20240710	185000	35649941	990	990	990	990	0
129	20240710	184900	35649941	990	990	990	990	0
130	20240710	184800	35649941	990	990	990	990	0
131	20240710	184700	35649941	990	990	990	990	0
132	20240710	184600	35649941	990	990	990	990	0
133	20240710	184500	35649941	990	990	990	990	0
134	20240710	184400	35649941	990	990	990	990	0
135	20240710	184300	35649941	990	990	990	990	0
136	20240710	184200	35649941	990	990	990	990	0
137	20240710	184100	35649941	990	990	990	990	0
138	20240710	184000	35649941	990	990	990	990	0
139	20240710	183900	35649941	990	990	990	990	0
140	20240710	183800	35649941	990	990	990	990	0
141	20240710	183700	35649941	990	990	990	990	0
142	20240710	183600	35649941	990	990	990	990	0
143	20240710	183500	35649941	990	990	990	990	0
144	20240710	183400	35649941	990	990	990	990	0
145	20240710	183300	35649941	990	990	990	990	0
146	20240710	183200	35649941	990	990	990	990	0
147	20240710	183100	35649941	990	990	990	990	0
148	20240710	183000	35649941	990	990	990	990	0
149	20240710	182900	35649941	990	990	990	990	0
150	20240710	182800	35649941	990	990	990	990	0
151	20240710	182700	35649941	990	990	990	990	0
152	20240710	182600	35649941	990	990	990	990	622
153	20240710	182500	35649941	990	990	990	990	0
154	20240710	182400	35649941	990	990	990	990	0
155	20240710	182300	35649941	990	990	990	990	0
156	20240710	182200	35649941	990	990	990	990	0
157	20240710	182100	35649941	990	990	990	990	0
158	20240710	182000	35649941	990	990	990	990	0
159	20240710	181900	35649941	990	990	990	990	0
160	20240710	181800	35649941	990	990	990	990	0
161	20240710	181700	35649941	990	990	990	990	0
162	20240710	181600	35649941	990	990	990	990	0
163	20240710	181500	35649941	990	990	990	990	0
164	20240710	181400	35649941	990	990	990	990	0
165	20240710	181300	35649941	990	990	990	990	0
166	20240710	181200	35649941	990	990	990	990	0
167	20240710	181100	35649941	990	990	990	990	0
168	20240710	181000	35649941	990	990	990	990	0
169	20240710	180900	35649941	990	990	990	990	0
170	20240710	180800	35649941	990	990	990	990	0
171	20240710	180700	35649941	990	990	990	990	0
172	20240710	180600	35649941	990	990	990	990	0
173	20240710	180500	35649941	990	990	990	990	0
174	20240710	180400	35649941	990	990	990	990	0
175	20240710	180300	35649941	990	990	990	990	0
176	20240710	180200	35649941	990	990	990	990	0
177	20240710	180100	35649941	990	990	990	990	0
178	20240710	180000	35649941	990	990	990	990	0
179	20240710	175900	35649941	990	990	990	990	0
180	20240710	175800	35649941	990	990	990	990	0
181	20240710	175700	35649941	990	990	990	990	0
182	20240710	175600	35649941	990	990	990	990	622
183	20240710	175500	35649941	990	990	990	990	0
184	20240710	175400	35649941	990	990	990	990	0
185	20240710	175300	35649941	990	990	990	990	0
186	20240710	175200	35649941	990	990	990	990	0
187	20240710	175100	35649941	990	990	990	990	0
188	20240710	175000	35649941	990	990	990	990	0
189	20240710	174900	35649941	990	990	990	990	0
190	20240710	174800	35649941	990	990	990	990	0
191	20240710	174700	35649941	990	990	990	990	0
192	20240710	174600	35649941	990	990	990	990	0
193	20240710	174500	35649941	990	990	990	990	0
194	20240710	174400	35649941	990	990	990	990	0
195	20240710	174300	35649941	990	990	990	990	0
196	20240710	174200	35649941	990	990	990	990	0
197	20240710	174100	35649941	990	990	990	990	0
198	20240710	174000	35649941	990	990	990	990	0
199	20240710	173900	35649941	990	990	990	990	0
200	20240710	173800	35649941	990	990	990	990	0
201	20240710	173700	35649941	990	990	990	990	0
202	20240710	173600	35649941	990	990	990	990	0
203	20240710	173500	35649941	990	990	990	990	0
204	20240710	173400	35649941	990	990	990	990	0
205	20240710	173300	35649941	990	990	990	990	0
206	20240710	173200	35649941	990	990	990	990	0
207	20240710	173100	35649941	990	990	990	990	0
208	20240710	173000	35649941	990	990	990	990	0
209	20240710	172900	35649941	990	990	990	990	0
210	20240710	172800	35649941	990	990	990	990	0
211	20240710	172700	35649941	990	990	990	990	0
212	20240710	172600	35649941	990	990	990	990	622
213	20240710	172500	35649941	990	990	990	990	0
214	20240710	172400	35649941	990	990	990	990	0
215	20240710	172300	35649941	990	990	990	990	0
216	20240710	172200	35649941	990	990	990	990	0
217	20240710	172100	35649941	990	990	990	990	0
218	20240710	172000	35649941	990	990	990	990	0
219	20240710	171900	35649941	990	990	990	990	0
220	20240710	171800	35649941	990	990	990	990	0
221	20240710	171700	35649941	990	990	990	990	0
222	20240710	171600	35649941	990	990	990	990	0
223	20240710	171500	35649941	990	990	990	990	0
224	20240710	171400	35649941	990	990	990	990	0
225	20240710	171300	35649941	990	990	990	990	0
226	20240710	171200	35649941	990	990	990	990	0
227	20240710	171100	35649941	990	990	990	990	0
228	20240710	171000	35649941	990	990	990	990	0
229	20240710	170900	35649941	990	990	990	990	0
230	20240710	170800	35649941	990	990	990	990	0
231	20240710	170700	35649941	990	990	990	990	0
232	20240710	170600	35649941	990	990	990	990	0
233	20240710	170500	35649941	990	990	990	990	0
234	20240710	170400	35649941	990	990	990	990	0
235	20240710	170300	35649941	990	990	990	990	0
236	20240710	170200	35649941	990	990	990	990	0
237	20240710	170100	35649941	990	990	990	990	0
238	20240710	170000	35649941	990	990	990	990	0
239	20240710	165900	35649941	990	990	990	990	0
240	20240710	165800	35649941	990	990	990	990	0
241	20240710	165700	35649941	990	990	990	990	0
242	20240710	165600	35649941	990	990	990	990	622
243	20240710	165500	35649941	990	990	990	990	0
244	20240710	165400	35649941	990	990	990	990	0
245	20240710	165300	35649941	990	990	990	990	0
246	20240710	165200	35649941	990	990	990	990	0
247	20240710	165100	35649941	990	990	990	990	0
248	20240710	165000	35649941	990	990	990	990	0
249	20240710	164900	35649941	990	990	990	990	0
250	20240710	164800	35649941	990	990	990	990	0
251	20240710	164700	35649941	990	990	990	990	0
252	20240710	164600	35649941	990	990	990	990	0
253	20240710	164500	35649941	990	990	990	990	0
254	20240710	164400	35649941	990	990	990	990	0
255	20240710	164300	35649941	990	990	990	990	0
256	20240710	164200	35649941	990	990	990	990	0
257	20240710	164100	35649941	990	990	990	990	0
258	20240710	164000	35649941	990	990	990	990	0
259	20240710	163900	35649941	990	990	990	990	0
260	20240710	163800	35649941	990	990	990	990	0
261	20240710	163700	35649941	990	990	990	990	0
262	20240710	163600	35649941	990	990	990	990	0
263	20240710	163500	35649941	990	990	990	990	0
264	20240710	163400	35649941	990	990	990	990	0
265	20240710	163300	35649941	990	990	990	990	0
266	20240710	163200	35649941	990	990	990	990	0
267	20240710	163100	35649941	990	990	990	990	0
268	20240710	163000	35649941	990	990	990	990	0
269	20240710	162900	35649941	990	990	990	990	0
270	20240710	162800	35649941	990	990	990	990	0
271	20240710	162700	35649941	990	990	990	990	0
272	20240710	162600	35649941	990	990	990	990	622
273	20240710	162500	35649941	990	990	990	990	0
274	20240710	162400	35649941	990	990	990	990	0
275	20240710	162300	35649941	990	990	990	990	0
276	20240710	162200	35649941	990	990	990	990	0
277	20240710	162100	35649941	990	990	990	990	0
278	20240710	162000	35649941	990	990	990	990	0
279	20240710	161900	35649941	990	990	990	990	0
280	20240710	161800	35649941	990	990	990	990	0
281	20240710	161700	35649941	990	990	990	990	0
282	20240710	161600	35649941	990	990	990	990	0
283	20240710	161500	35649941	990	990	990	990	0
284	20240710	161400	35649941	990	990	990	990	0
285	20240710	161300	35649941	990	990	990	990	0
286	20240710	161200	35649941	990	990	990	990	0
287	20240710	161100	35649941	990	990	990	990	0
288	20240710	161000	35649941	990	990	990	990	0
289	20240710	160900	35649941	990	990	990	990	0
290	20240710	160800	35649941	990	990	990	990	0
291	20240710	160700	35649941	990	990	990	990	0
292	20240710	160600	35649941	990	990	990	990	0
293	20240710	160500	35649941	990	990	990	990	0
294	20240710	160400	35649941	990	990	990	990	0
295	20240710	160300	35649941	990	990	990	990	0
296	20240710	160200	35649941	990	990	990	990	0
297	20240710	160100	35649941	990	990	990	990	0
298	20240710	160000	35649941	990	990	990	990	0
299	20240710	155900	35649941	990	990	990	990	0
300	20240710	155800	35649941	990	990	990	990	0
301	20240710	155700	35649941	990	990	990	990	0
302	20240710	155600	35649941	990	990	990	990	622
303	20240710	155500	35649941	990	990	990	990	0
304	20240710	155400	35649941	990	990	990	990	0
305	20240710	155300	35649941	990	990	990	990	0
306	20240710	155200	35649941	990	990	990	990	0
307	20240710	155100	35649941	990	990	990	990	0
308	20240710	155000	35649941	990	990	990	990	0
309	20240710	154900	35649941	990	990	990	990	0
310	20240710	154800	35649941	990	990	990	990	0
311	20240710	154700	35649941	990	990	990	990	0
312	20240710	154600	35649941	990	990	990	990	0
313	20240710	154500	35649941	990	990	990	990	0
314	20240710	154400	35649941	990	990	990	990	0
315	20240710	154300	35649941	990	990	990	990	0
316	20240710	154200	35649941	990	990	990	990	0
317	20240710	154100	35649941	990	990	990	990	0
318	20240710	154000	35649941	990	990	990	990	0
319	20240710	153900	35649941	990	990	990	990	0
320	20240710	153800	35649941	990	990	990	990	0
321	20240710	153700	35649941	990	990	990	990	0
322	20240710	153600	35649941	990	990	990	990	0
323	20240710	153500	35649941	990	990	990	990	0
324	20240710	153400	35649941	990	990	990	990	0
325	20240710	153300	35649941	990	990	990	990	0
326	20240710	153200	35649941	990	990	990	990	0
327	20240710	153100	35649941	990	990	990	990	0
328	20240710	153000	35649941	990	990	990	990	622
329	20240710	152900	35034161	986	986	986	986	0
330	20240710	152800	35034161	986	986	986	986	0
331	20240710	152700	35034161	986	986	986	986	0
332	20240710	152600	35034161	986	986	986	986	0
333	20240710	152500	35034161	986	986	986	986	0
334	20240710	152400	35034161	986	986	986	986	0
335	20240710	152300	35034161	986	986	986	986	0
336	20240710	152200	35034161	986	986	986	986	0
337	20240710	152100	35034161	986	986	986	986	0
338	20240710	152000	35034161	986	986	986	986	0
339	20240710	151900	35034161	986	986	986	986	1003
340	20240710	151800	34045203	986	986	986	986	2
341	20240710	151700	34043231	986	986	986	986	0
342	20240710	151600	34043231	986	986	986	986	0
343	20240710	151500	34043231	986	984	986	984	83
344	20240710	151400	33961557	986	985	986	985	4
345	20240710	151300	33957616	985	985	985	985	0
346	20240710	151200	33957616	985	985	985	985	0
347	20240710	151100	33957616	985	985	985	985	0
348	20240710	151000	33957616	985	985	985	985	0
349	20240710	150900	33957616	985	985	985	985	9
350	20240710	150800	33948751	986	986	986	986	0
351	20240710	150700	33948751	986	986	986	986	0
352	20240710	150600	33948751	986	986	986	986	1
353	20240710	150500	33947765	985	985	985	985	0
354	20240710	150400	33947765	985	985	985	985	5
355	20240710	150300	33942840	986	986	986	986	0
356	20240710	150200	33942840	986	986	986	986	0
357	20240710	150100	33942840	986	986	986	986	1
358	20240710	150000	33941854	986	986	986	986	0
359	20240710	145900	33941854	986	986	986	986	0
360	20240710	145800	33941854	986	986	986	986	1
361	20240710	145700	33940868	983	983	983	983	5
362	20240710	145600	33935953	986	986	986	986	0
363	20240710	145500	33935953	986	986	986	986	0
364	20240710	145400	33935953	986	986	986	986	0
365	20240710	145300	33935953	986	986	986	986	0
366	20240710	145200	33935953	986	986	986	986	0
367	20240710	145100	33935953	986	986	986	986	0
368	20240710	145000	33935953	986	988	988	986	2
369	20240710	144900	33933979	988	988	988	988	0
370	20240710	144800	33933979	988	988	988	988	0
371	20240710	144700	33933979	988	988	988	988	0
372	20240710	144600	33933979	988	988	988	988	0
373	20240710	144500	33933979	988	988	988	988	0
374	20240710	144400	33933979	988	988	988	988	10
375	20240710	144300	33924099	988	988	988	988	0
376	20240710	144200	33924099	988	988	988	988	16
377	20240710	144100	33908291	988	988	988	988	0
378	20240710	144000	33908291	988	988	988	988	0
379	20240710	143900	33908291	988	988	988	988	0
380	20240710	143800	33908291	988	988	988	988	0
381	20240710	143700	33908291	988	988	988	988	0
382	20240710	143600	33908291	988	988	988	988	271
383	20240710	143500	33640543	991	991	991	991	0
384	20240710	143400	33640543	991	991	991	991	0
385	20240710	143300	33640543	991	991	991	991	0
386	20240710	143200	33640543	991	991	991	991	0
387	20240710	143100	33640543	991	991	991	991	0
388	20240710	143000	33640543	991	991	991	991	0
389	20240710	142900	33640543	991	991	991	991	0
390	20240710	142800	33640543	991	991	991	991	0
391	20240710	142700	33640543	991	991	991	991	0
392	20240710	142600	33640543	991	991	991	991	0
393	20240710	142500	33640543	991	991	991	991	0
394	20240710	142400	33640543	991	991	991	991	0
395	20240710	142300	33640543	991	991	991	991	0
396	20240710	142200	33640543	991	991	991	991	0
397	20240710	142100	33640543	991	991	991	991	0
398	20240710	142000	33640543	991	991	991	991	0
399	20240710	141900	33640543	991	991	991	991	0
400	20240710	141800	33640543	991	988	991	988	164
401	20240710	141700	33478181	991	991	991	991	1
402	20240710	141600	33477190	991	991	991	991	0
403	20240710	141500	33477190	991	991	991	991	0
404	20240710	141400	33477190	991	991	991	991	0
405	20240710	141300	33477190	991	991	991	991	0
406	20240710	141200	33477190	991	991	991	991	0
407	20240710	141100	33477190	991	991	991	991	0
408	20240710	141000	33477190	991	993	993	991	1661
409	20240710	140900	31830497	994	994	994	994	1
410	20240710	140800	31829503	999	999	999	999	0
411	20240710	140700	31829503	999	999	999	999	0
412	20240710	140600	31829503	999	995	999	995	1146
413	20240710	140500	30685062	995	995	995	995	2
414	20240710	140400	30683072	991	987	991	987	397
415	20240710	140300	30289729	991	991	991	988	7
416	20240710	140200	30282801	988	990	991	987	8
417	20240710	140100	30274889	987	987	991	987	7
418	20240710	140000	30267968	996	996	996	996	1
419	20240710	135900	30266972	998	998	998	998	0
420	20240710	135800	30266972	998	998	998	998	1
421	20240710	135700	30265974	986	986	986	986	0
422	20240710	135600	30265974	986	986	986	986	0
423	20240710	135500	30265974	986	987	987	986	500
424	20240710	135400	29772918	986	997	1004	986	582
425	20240710	135300	29192630	997	997	997	997	0
426	20240710	135200	29192630	997	997	997	997	1
427	20240710	135100	29191633	984	990	998	984	12254
428	20240710	135000	17049564	983	990	990	982	6
429	20240710	134900	17043649	990	990	990	990	0
430	20240710	134800	17043649	990	990	990	990	1
431	20240710	134700	17042659	981	981	981	981	1
432	20240710	134600	17041678	990	990	990	990	484
433	20240710	134500	16562518	990	990	990	990	10
434	20240710	134400	16552618	990	990	990	990	0
435	20240710	134300	16552618	990	990	990	990	0
436	20240710	134200	16552618	990	990	990	990	0
437	20240710	134100	16552618	990	990	990	990	0
438	20240710	134000	16552618	990	990	990	990	1
439	20240710	133900	16551628	976	976	976	976	0
440	20240710	133800	16551628	976	977	991	976	5835
441	20240710	133700	10813257	977	977	977	977	0
442	20240710	133600	10813257	977	977	977	977	0
443	20240710	133500	10813257	977	977	977	977	0
444	20240710	133400	10813257	977	977	977	977	0
445	20240710	133300	10813257	977	977	977	977	0
446	20240710	133200	10813257	977	977	977	977	0
447	20240710	133100	10813257	977	977	977	977	0
448	20240710	133000	10813257	977	977	977	977	0
449	20240710	132900	10813257	977	977	977	977	0
450	20240710	132800	10813257	977	977	977	977	0
451	20240710	132700	10813257	977	977	977	977	0
452	20240710	132600	10813257	977	977	977	977	0
453	20240710	132500	10813257	977	977	977	977	0
454	20240710	132400	10813257	977	977	977	977	0
455	20240710	132300	10813257	977	977	977	977	103
456	20240710	132200	10712626	977	975	977	975	140
457	20240710	132100	10575948	976	976	976	976	10
458	20240710	132000	10566188	977	976	977	976	20
459	20240710	131900	10546657	976	976	976	976	1
460	20240710	131800	10545681	978	978	978	978	0
461	20240710	131700	10545681	978	978	978	978	0
462	20240710	131600	10545681	978	978	978	978	0
463	20240710	131500	10545681	978	978	978	978	0
464	20240710	131400	10545681	978	978	978	978	0
465	20240710	131300	10545681	978	978	978	978	0
466	20240710	131200	10545681	978	978	978	978	0
467	20240710	131100	10545681	978	978	978	978	0
468	20240710	131000	10545681	978	978	978	978	0
469	20240710	130900	10545681	978	978	978	978	0
470	20240710	130800	10545681	978	978	978	978	0
471	20240710	130700	10545681	978	978	978	978	0
472	20240710	130600	10545681	978	978	978	978	0
473	20240710	130500	10545681	978	978	978	978	0
474	20240710	130400	10545681	978	978	978	978	0
475	20240710	130300	10545681	978	978	978	978	0
476	20240710	130200	10545681	978	978	978	978	0
477	20240710	130100	10545681	978	978	978	978	0
478	20240710	130000	10545681	978	978	978	978	0
479	20240710	125900	10545681	978	978	978	978	0
480	20240710	125800	10545681	978	977	978	977	8
481	20240710	125700	10537859	978	978	978	978	0
482	20240710	125600	10537859	978	978	978	978	0
483	20240710	125500	10537859	978	978	978	978	0
484	20240710	125400	10537859	978	978	978	978	0
485	20240710	125300	10537859	978	978	978	978	0
486	20240710	125200	10537859	978	978	978	978	0
487	20240710	125100	10537859	978	977	978	977	29
488	20240710	125000	10509498	978	978	978	978	0
489	20240710	124900	10509498	978	978	978	978	0
490	20240710	124800	10509498	978	977	978	977	2
491	20240710	124700	10507543	978	977	978	977	2
492	20240710	124600	10505588	978	978	978	978	0
493	20240710	124500	10505588	978	978	978	978	0
494	20240710	124400	10505588	978	978	978	978	0
495	20240710	124300	10505588	978	977	978	977	2
496	20240710	124200	10503633	978	978	978	978	0
497	20240710	124100	10503633	978	978	978	978	0
498	20240710	124000	10503633	978	978	978	978	0
499	20240710	123900	10503633	978	978	978	978	0
500	20240710	123800	10503633	978	978	978	978	0
501	20240710	123700	10503633	978	978	978	978	0
502	20240710	123600	10503633	978	977	978	977	12
503	20240710	123500	10491899	978	978	978	978	0
504	20240710	123400	10491899	978	978	978	978	0
505	20240710	123300	10491899	978	978	978	978	0
506	20240710	123200	10491899	978	978	978	978	0
507	20240710	123100	10491899	978	978	978	978	0
508	20240710	123000	10491899	978	978	978	978	0
509	20240710	122900	10491899	978	978	978	978	0
510	20240710	122800	10491899	978	978	978	978	0
511	20240710	122700	10491899	978	978	978	978	0
512	20240710	122600	10491899	978	978	978	978	0
513	20240710	122500	10491899	978	978	978	978	0
514	20240710	122400	10491899	978	976	978	976	288
515	20240710	122300	10210809	976	976	976	976	10
516	20240710	122200	10201049	976	976	976	976	0
517	20240710	122100	10201049	976	976	976	976	0
518	20240710	122000	10201049	976	976	976	976	0
519	20240710	121900	10201049	976	977	977	976	1110
520	20240710	121800	9117189	977	977	977	977	0
521	20240710	121700	9117189	977	977	977	977	0
522	20240710	121600	9117189	977	977	977	977	0
523	20240710	121500	9117189	977	977	977	977	0
524	20240710	121400	9117189	977	977	977	977	0
525	20240710	121300	9117189	977	977	977	977	0
526	20240710	121200	9117189	977	977	977	977	0
527	20240710	121100	9117189	977	977	977	977	0
528	20240710	121000	9117189	977	977	977	977	0
529	20240710	120900	9117189	977	977	977	977	0
530	20240710	120800	9117189	977	977	977	977	0
531	20240710	120700	9117189	977	977	977	977	0
532	20240710	120600	9117189	977	977	977	977	0
533	20240710	120500	9117189	977	977	977	977	0
534	20240710	120400	9117189	977	977	977	977	0
535	20240710	120300	9117189	977	977	977	977	0
536	20240710	120200	9117189	977	977	977	977	0
537	20240710	120100	9117189	977	977	977	977	0
538	20240710	120000	9117189	977	977	977	977	0
539	20240710	115900	9117189	977	977	977	977	0
540	20240710	115800	9117189	977	977	977	977	0
541	20240710	115700	9117189	977	977	977	977	0
542	20240710	115600	9117189	977	977	977	977	0
543	20240710	115500	9117189	977	977	977	977	5
544	20240710	115400	9112304	978	978	978	978	0
545	20240710	115300	9112304	978	978	978	978	0
546	20240710	115200	9112304	978	978	978	978	0
547	20240710	115100	9112304	978	978	978	978	0
548	20240710	115000	9112304	978	978	978	976	441
549	20240710	114900	8681483	979	979	979	979	1
550	20240710	114800	8680504	978	978	978	978	0
551	20240710	114700	8680504	978	978	978	978	0
552	20240710	114600	8680504	978	978	978	978	0
553	20240710	114500	8680504	978	978	978	978	0
554	20240710	114400	8680504	978	978	978	978	0
555	20240710	114300	8680504	978	978	978	978	11
556	20240710	114200	8669746	980	980	980	980	0
557	20240710	114100	8669746	980	980	980	980	0
558	20240710	114000	8669746	980	980	980	980	0
559	20240710	113900	8669746	980	980	980	980	0
560	20240710	113800	8669746	980	980	980	980	0
561	20240710	113700	8669746	980	980	980	980	0
562	20240710	113600	8669746	980	980	980	980	0
563	20240710	113500	8669746	980	980	980	980	0
564	20240710	113400	8669746	980	980	980	980	0
565	20240710	113300	8669746	980	980	980	980	0
566	20240710	113200	8669746	980	980	980	980	0
567	20240710	113100	8669746	980	980	980	980	0
568	20240710	113000	8669746	980	980	980	980	0
569	20240710	112900	8669746	980	980	980	980	0
570	20240710	112800	8669746	980	980	980	980	0
571	20240710	112700	8669746	980	980	980	980	0
572	20240710	112600	8669746	980	980	980	980	0
573	20240710	112500	8669746	980	980	980	980	0
574	20240710	112400	8669746	980	980	980	980	0
575	20240710	112300	8669746	980	980	980	980	0
576	20240710	112200	8669746	980	980	980	980	1
577	20240710	112100	8668766	979	978	979	978	4221
578	20240710	112000	4536423	979	979	979	979	0
579	20240710	111900	4536423	979	979	979	979	0
580	20240710	111800	4536423	979	979	979	979	0
581	20240710	111700	4536423	979	979	979	979	0
582	20240710	111600	4536423	979	979	979	979	0
583	20240710	111500	4536423	979	979	979	979	0
584	20240710	111400	4536423	979	979	979	979	0
585	20240710	111300	4536423	979	979	979	979	0
586	20240710	111200	4536423	979	979	979	979	0
587	20240710	111100	4536423	979	979	979	979	0
588	20240710	111000	4536423	979	979	979	979	0
589	20240710	110900	4536423	979	979	979	979	0
590	20240710	110800	4536423	979	979	979	979	0
591	20240710	110700	4536423	979	979	979	979	0
592	20240710	110600	4536423	979	979	979	979	0
593	20240710	110500	4536423	979	979	979	979	0
594	20240710	110400	4536423	979	979	979	979	0
595	20240710	110300	4536423	979	979	979	979	0
596	20240710	110200	4536423	979	979	979	979	0
597	20240710	110100	4536423	979	979	979	979	0
598	20240710	110000	4536423	979	979	979	979	0
599	20240710	105900	4536423	979	979	979	979	0
600	20240710	105800	4536423	979	979	979	979	0
601	20240710	105700	4536423	979	979	979	979	0
602	20240710	105600	4536423	979	979	979	979	0
603	20240710	105500	4536423	979	979	979	979	0
604	20240710	105400	4536423	979	979	979	979	90
605	20240710	105300	4448313	978	978	978	978	0
606	20240710	105200	4448313	978	978	978	978	0
607	20240710	105100	4448313	978	978	978	978	0
608	20240710	105000	4448313	978	978	978	978	50
609	20240710	104900	4399413	978	978	978	978	0
610	20240710	104800	4399413	978	978	978	978	0
611	20240710	104700	4399413	978	978	978	978	0
612	20240710	104600	4399413	978	978	978	978	54
613	20240710	104500	4346601	978	978	978	978	0
614	20240710	104400	4346601	978	978	978	978	0
615	20240710	104300	4346601	978	978	978	978	0
616	20240710	104200	4346601	978	978	978	978	0
617	20240710	104100	4346601	978	978	978	978	0
618	20240710	104000	4346601	978	978	978	978	0
619	20240710	103900	4346601	978	978	978	978	0
620	20240710	103800	4346601	978	978	978	978	0
621	20240710	103700	4346601	978	978	978	978	0
622	20240710	103600	4346601	978	978	978	978	0
623	20240710	103500	4346601	978	978	978	978	0
624	20240710	103400	4346601	978	978	978	978	0
625	20240710	103300	4346601	978	978	978	978	0
626	20240710	103200	4346601	978	978	978	978	0
627	20240710	103100	4346601	978	978	978	978	0
628	20240710	103000	4346601	978	978	978	978	0
629	20240710	102900	4346601	978	978	978	978	0
630	20240710	102800	4346601	978	978	978	978	5
631	20240710	102700	4341711	978	978	978	978	0
632	20240710	102600	4341711	978	978	978	978	0
633	20240710	102500	4341711	978	979	979	978	156
634	20240710	102400	4189065	979	979	979	979	613
635	20240710	102300	3588938	979	979	979	979	0
636	20240710	102200	3588938	979	979	979	979	0
637	20240710	102100	3588938	979	979	979	979	2
638	20240710	102000	3586980	978	978	978	978	0
639	20240710	101900	3586980	978	978	978	978	0
640	20240710	101800	3586980	978	978	978	978	0
641	20240710	101700	3586980	978	978	978	978	0
642	20240710	101600	3586980	978	978	978	978	0
643	20240710	101500	3586980	978	978	978	978	0
644	20240710	101400	3586980	978	978	978	978	0
645	20240710	101300	3586980	978	978	978	978	0
646	20240710	101200	3586980	978	978	978	978	11
647	20240710	101100	3576222	978	978	978	978	0
648	20240710	101000	3576222	978	978	978	978	0
649	20240710	100900	3576222	978	978	978	978	0
650	20240710	100800	3576222	978	978	978	978	0
651	20240710	100700	3576222	978	978	978	978	0
652	20240710	100600	3576222	978	978	978	978	0
653	20240710	100500	3576222	978	978	978	978	394
654	20240710	100400	3190890	978	978	978	978	0
655	20240710	100300	3190890	978	978	978	978	0
656	20240710	100200	3190890	978	978	978	978	11
657	20240710	100100	3180132	978	977	978	977	2
658	20240710	100000	3178177	978	977	978	977	4
659	20240710	095900	3174268	977	977	977	977	6
660	20240710	095800	3168406	977	977	977	977	0
661	20240710	095700	3168406	977	977	977	977	0
662	20240710	095600	3168406	977	977	977	977	3
663	20240710	095500	3165475	977	977	977	977	1
664	20240710	095400	3164498	976	976	976	976	0
665	20240710	095300	3164498	976	976	976	976	0
666	20240710	095200	3164498	976	976	976	976	0
667	20240710	095100	3164498	976	976	976	976	0
668	20240710	095000	3164498	976	976	976	976	195
669	20240710	094900	2974178	977	977	977	977	0
670	20240710	094800	2974178	977	977	978	977	5
671	20240710	094700	2969290	977	977	978	977	11
672	20240710	094600	2958538	978	978	978	978	0
673	20240710	094500	2958538	978	978	978	978	0
674	20240710	094400	2958538	978	978	978	978	0
675	20240710	094300	2958538	978	978	978	978	0
676	20240710	094200	2958538	978	978	978	978	0
677	20240710	094100	2958538	978	978	978	978	0
678	20240710	094000	2958538	978	977	978	977	21
679	20240710	093900	2938001	978	977	978	977	29
680	20240710	093800	2909642	978	978	978	978	0
681	20240710	093700	2909642	978	978	978	978	1
682	20240710	093600	2908664	977	977	977	977	128
683	20240710	093500	2783608	977	977	977	977	0
684	20240710	093400	2783608	977	977	977	977	0
685	20240710	093300	2783608	977	977	977	977	0
686	20240710	093200	2783608	977	979	979	977	1540
687	20240710	093100	1277488	979	979	979	979	0
688	20240710	093000	1277488	979	979	979	979	0
689	20240710	092900	1277488	979	979	979	979	45
690	20240710	092800	1233433	982	982	982	982	0
691	20240710	092700	1233433	982	982	982	982	0
692	20240710	092600	1233433	982	982	982	982	0
693	20240710	092500	1233433	982	982	982	982	0
694	20240710	092400	1233433	982	982	982	982	0
695	20240710	092300	1233433	982	982	982	982	0
696	20240710	092200	1233433	982	982	982	982	0
697	20240710	092100	1233433	982	982	982	982	1
698	20240710	092000	1232451	979	981	981	979	2
699	20240710	091900	1230491	983	983	983	983	0
700	20240710	091800	1230491	983	983	983	983	0
701	20240710	091700	1230491	983	983	983	983	0
702	20240710	091600	1230491	983	983	983	983	1
703	20240710	091500	1229508	978	978	978	978	0
704	20240710	091400	1229508	978	978	978	978	0
705	20240710	091300	1229508	978	978	978	978	0
706	20240710	091200	1229508	978	978	978	978	0
707	20240710	091100	1229508	978	978	978	978	0
708	20240710	091000	1229508	978	978	978	978	803
709	20240710	090900	444174	978	978	978	978	0
710	20240710	090800	444174	978	978	978	978	0
711	20240710	090700	444174	978	978	978	978	0
712	20240710	090600	444174	978	978	978	978	0
713	20240710	090500	444174	978	978	978	978	1
714	20240710	090400	443196	978	978	978	978	80
715	20240710	090300	364956	978	978	978	978	0
716	20240710	090200	364956	978	978	978	978	81
717	20240710	090100	285738	978	978	978	978	20
718	20240710	090000	266178	978	975	978	975	273