KissMeData/054410/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	194100	38717970	4165	4165	4165	4165	1112
3	20240710	194000	38717970	4165	4165	4165	4165	0
4	20240710	193900	38717970	4165	4165	4165	4165	0
5	20240710	193800	38717970	4165	4165	4165	4165	0
6	20240710	193700	38717970	4165	4165	4165	4165	0
7	20240710	193600	38717970	4165	4165	4165	4165	0
8	20240710	193500	38717970	4165	4165	4165	4165	0
9	20240710	193400	38717970	4165	4165	4165	4165	0
10	20240710	193300	38717970	4165	4165	4165	4165	0
11	20240710	193200	38717970	4165	4165	4165	4165	0
12	20240710	193100	38717970	4165	4165	4165	4165	0
13	20240710	193000	38717970	4165	4165	4165	4165	0
14	20240710	192900	38717970	4165	4165	4165	4165	0
15	20240710	192800	38717970	4165	4165	4165	4165	0
16	20240710	192700	38717970	4165	4165	4165	4165	0
17	20240710	192600	38717970	4165	4165	4165	4165	0
18	20240710	192500	38717970	4165	4165	4165	4165	0
19	20240710	192400	38717970	4165	4165	4165	4165	0
20	20240710	192300	38717970	4165	4165	4165	4165	0
21	20240710	192200	38717970	4165	4165	4165	4165	0
22	20240710	192100	38717970	4165	4165	4165	4165	0
23	20240710	192000	38717970	4165	4165	4165	4165	0
24	20240710	191900	38717970	4165	4165	4165	4165	0
25	20240710	191800	38717970	4165	4165	4165	4165	0
26	20240710	191700	38717970	4165	4165	4165	4165	0
27	20240710	191600	38717970	4165	4165	4165	4165	0
28	20240710	191500	38717970	4165	4165	4165	4165	0
29	20240710	191400	38717970	4165	4165	4165	4165	0
30	20240710	191300	38717970	4165	4165	4165	4165	0
31	20240710	191200	38717970	4165	4165	4165	4165	0
32	20240710	191100	38717970	4165	4165	4165	4165	1112
33	20240710	191000	38717970	4165	4165	4165	4165	0
34	20240710	190900	38717970	4165	4165	4165	4165	0
35	20240710	190800	38717970	4165	4165	4165	4165	0
36	20240710	190700	38717970	4165	4165	4165	4165	0
37	20240710	190600	38717970	4165	4165	4165	4165	0
38	20240710	190500	38717970	4165	4165	4165	4165	0
39	20240710	190400	38717970	4165	4165	4165	4165	0
40	20240710	190300	38717970	4165	4165	4165	4165	0
41	20240710	190200	38717970	4165	4165	4165	4165	0
42	20240710	190100	38717970	4165	4165	4165	4165	0
43	20240710	190000	38717970	4165	4165	4165	4165	0
44	20240710	185900	38717970	4165	4165	4165	4165	0
45	20240710	185800	38717970	4165	4165	4165	4165	0
46	20240710	185700	38717970	4165	4165	4165	4165	0
47	20240710	185600	38717970	4165	4165	4165	4165	0
48	20240710	185500	38717970	4165	4165	4165	4165	0
49	20240710	185400	38717970	4165	4165	4165	4165	0
50	20240710	185300	38717970	4165	4165	4165	4165	0
51	20240710	185200	38717970	4165	4165	4165	4165	0
52	20240710	185100	38717970	4165	4165	4165	4165	0
53	20240710	185000	38717970	4165	4165	4165	4165	0
54	20240710	184900	38717970	4165	4165	4165	4165	0
55	20240710	184800	38717970	4165	4165	4165	4165	0
56	20240710	184700	38717970	4165	4165	4165	4165	0
57	20240710	184600	38717970	4165	4165	4165	4165	0
58	20240710	184500	38717970	4165	4165	4165	4165	0
59	20240710	184400	38717970	4165	4165	4165	4165	0
60	20240710	184300	38717970	4165	4165	4165	4165	0
61	20240710	184200	38717970	4165	4165	4165	4165	0
62	20240710	184100	38717970	4165	4165	4165	4165	1112
63	20240710	184000	38717970	4165	4165	4165	4165	0
64	20240710	183900	38717970	4165	4165	4165	4165	0
65	20240710	183800	38717970	4165	4165	4165	4165	0
66	20240710	183700	38717970	4165	4165	4165	4165	0
67	20240710	183600	38717970	4165	4165	4165	4165	0
68	20240710	183500	38717970	4165	4165	4165	4165	0
69	20240710	183400	38717970	4165	4165	4165	4165	0
70	20240710	183300	38717970	4165	4165	4165	4165	0
71	20240710	183200	38717970	4165	4165	4165	4165	0
72	20240710	183100	38717970	4165	4165	4165	4165	0
73	20240710	183000	38717970	4165	4165	4165	4165	0
74	20240710	182900	38717970	4165	4165	4165	4165	0
75	20240710	182800	38717970	4165	4165	4165	4165	0
76	20240710	182700	38717970	4165	4165	4165	4165	0
77	20240710	182600	38717970	4165	4165	4165	4165	0
78	20240710	182500	38717970	4165	4165	4165	4165	0
79	20240710	182400	38717970	4165	4165	4165	4165	0
80	20240710	182300	38717970	4165	4165	4165	4165	0
81	20240710	182200	38717970	4165	4165	4165	4165	0
82	20240710	182100	38717970	4165	4165	4165	4165	0
83	20240710	182000	38717970	4165	4165	4165	4165	0
84	20240710	181900	38717970	4165	4165	4165	4165	0
85	20240710	181800	38717970	4165	4165	4165	4165	0
86	20240710	181700	38717970	4165	4165	4165	4165	0
87	20240710	181600	38717970	4165	4165	4165	4165	0
88	20240710	181500	38717970	4165	4165	4165	4165	0
89	20240710	181400	38717970	4165	4165	4165	4165	0
90	20240710	181300	38717970	4165	4165	4165	4165	0
91	20240710	181200	38717970	4165	4165	4165	4165	0
92	20240710	181100	38717970	4165	4165	4165	4165	1112
93	20240710	181000	38717970	4165	4165	4165	4165	0
94	20240710	180900	38717970	4165	4165	4165	4165	0
95	20240710	180800	38717970	4165	4165	4165	4165	0
96	20240710	180700	38717970	4165	4165	4165	4165	0
97	20240710	180600	38717970	4165	4165	4165	4165	0
98	20240710	180500	38717970	4165	4165	4165	4165	0
99	20240710	180400	38717970	4165	4165	4165	4165	0
100	20240710	180300	38717970	4165	4165	4165	4165	0
101	20240710	180200	38717970	4165	4165	4165	4165	0
102	20240710	180100	38717970	4165	4165	4165	4165	0
103	20240710	180000	38717970	4165	4165	4165	4165	0
104	20240710	175900	38717970	4165	4165	4165	4165	0
105	20240710	175800	38717970	4165	4165	4165	4165	0
106	20240710	175700	38717970	4165	4165	4165	4165	0
107	20240710	175600	38717970	4165	4165	4165	4165	0
108	20240710	175500	38717970	4165	4165	4165	4165	0
109	20240710	175400	38717970	4165	4165	4165	4165	0
110	20240710	175300	38717970	4165	4165	4165	4165	0
111	20240710	175200	38717970	4165	4165	4165	4165	0
112	20240710	175100	38717970	4165	4165	4165	4165	0
113	20240710	175000	38717970	4165	4165	4165	4165	0
114	20240710	174900	38717970	4165	4165	4165	4165	0
115	20240710	174800	38717970	4165	4165	4165	4165	0
116	20240710	174700	38717970	4165	4165	4165	4165	0
117	20240710	174600	38717970	4165	4165	4165	4165	0
118	20240710	174500	38717970	4165	4165	4165	4165	0
119	20240710	174400	38717970	4165	4165	4165	4165	0
120	20240710	174300	38717970	4165	4165	4165	4165	0
121	20240710	174200	38717970	4165	4165	4165	4165	0
122	20240710	174100	38717970	4165	4165	4165	4165	1112
123	20240710	174000	38717970	4165	4165	4165	4165	0
124	20240710	173900	38717970	4165	4165	4165	4165	0
125	20240710	173800	38717970	4165	4165	4165	4165	0
126	20240710	173700	38717970	4165	4165	4165	4165	0
127	20240710	173600	38717970	4165	4165	4165	4165	0
128	20240710	173500	38717970	4165	4165	4165	4165	0
129	20240710	173400	38717970	4165	4165	4165	4165	0
130	20240710	173300	38717970	4165	4165	4165	4165	0
131	20240710	173200	38717970	4165	4165	4165	4165	0
132	20240710	173100	38717970	4165	4165	4165	4165	0
133	20240710	173000	38717970	4165	4165	4165	4165	0
134	20240710	172900	38717970	4165	4165	4165	4165	0
135	20240710	172800	38717970	4165	4165	4165	4165	0
136	20240710	172700	38717970	4165	4165	4165	4165	0
137	20240710	172600	38717970	4165	4165	4165	4165	0
138	20240710	172500	38717970	4165	4165	4165	4165	0
139	20240710	172400	38717970	4165	4165	4165	4165	0
140	20240710	172300	38717970	4165	4165	4165	4165	0
141	20240710	172200	38717970	4165	4165	4165	4165	0
142	20240710	172100	38717970	4165	4165	4165	4165	0
143	20240710	172000	38717970	4165	4165	4165	4165	0
144	20240710	171900	38717970	4165	4165	4165	4165	0
145	20240710	171800	38717970	4165	4165	4165	4165	0
146	20240710	171700	38717970	4165	4165	4165	4165	0
147	20240710	171600	38717970	4165	4165	4165	4165	0
148	20240710	171500	38717970	4165	4165	4165	4165	0
149	20240710	171400	38717970	4165	4165	4165	4165	0
150	20240710	171300	38717970	4165	4165	4165	4165	0
151	20240710	171200	38717970	4165	4165	4165	4165	0
152	20240710	171100	38717970	4165	4165	4165	4165	1112
153	20240710	171000	38717970	4165	4165	4165	4165	0
154	20240710	170900	38717970	4165	4165	4165	4165	0
155	20240710	170800	38717970	4165	4165	4165	4165	0
156	20240710	170700	38717970	4165	4165	4165	4165	0
157	20240710	170600	38717970	4165	4165	4165	4165	0
158	20240710	170500	38717970	4165	4165	4165	4165	0
159	20240710	170400	38717970	4165	4165	4165	4165	0
160	20240710	170300	38717970	4165	4165	4165	4165	0
161	20240710	170200	38717970	4165	4165	4165	4165	0
162	20240710	170100	38717970	4165	4165	4165	4165	0
163	20240710	170000	38717970	4165	4165	4165	4165	0
164	20240710	165900	38717970	4165	4165	4165	4165	0
165	20240710	165800	38717970	4165	4165	4165	4165	0
166	20240710	165700	38717970	4165	4165	4165	4165	0
167	20240710	165600	38717970	4165	4165	4165	4165	0
168	20240710	165500	38717970	4165	4165	4165	4165	0
169	20240710	165400	38717970	4165	4165	4165	4165	0
170	20240710	165300	38717970	4165	4165	4165	4165	0
171	20240710	165200	38717970	4165	4165	4165	4165	0
172	20240710	165100	38717970	4165	4165	4165	4165	0
173	20240710	165000	38717970	4165	4165	4165	4165	0
174	20240710	164900	38717970	4165	4165	4165	4165	0
175	20240710	164800	38717970	4165	4165	4165	4165	0
176	20240710	164700	38717970	4165	4165	4165	4165	0
177	20240710	164600	38717970	4165	4165	4165	4165	0
178	20240710	164500	38717970	4165	4165	4165	4165	0
179	20240710	164400	38717970	4165	4165	4165	4165	0
180	20240710	164300	38717970	4165	4165	4165	4165	0
181	20240710	164200	38717970	4165	4165	4165	4165	0
182	20240710	164100	38717970	4165	4165	4165	4165	1112
183	20240710	164000	38717970	4165	4165	4165	4165	0
184	20240710	163900	38717970	4165	4165	4165	4165	0
185	20240710	163800	38717970	4165	4165	4165	4165	0
186	20240710	163700	38717970	4165	4165	4165	4165	0
187	20240710	163600	38717970	4165	4165	4165	4165	0
188	20240710	163500	38717970	4165	4165	4165	4165	0
189	20240710	163400	38717970	4165	4165	4165	4165	0
190	20240710	163300	38717970	4165	4165	4165	4165	0
191	20240710	163200	38717970	4165	4165	4165	4165	0
192	20240710	163100	38717970	4165	4165	4165	4165	0
193	20240710	163000	38717970	4165	4165	4165	4165	0
194	20240710	162900	38717970	4165	4165	4165	4165	0
195	20240710	162800	38717970	4165	4165	4165	4165	0
196	20240710	162700	38717970	4165	4165	4165	4165	0
197	20240710	162600	38717970	4165	4165	4165	4165	0
198	20240710	162500	38717970	4165	4165	4165	4165	0
199	20240710	162400	38717970	4165	4165	4165	4165	0
200	20240710	162300	38717970	4165	4165	4165	4165	0
201	20240710	162200	38717970	4165	4165	4165	4165	0
202	20240710	162100	38717970	4165	4165	4165	4165	0
203	20240710	162000	38717970	4165	4165	4165	4165	0
204	20240710	161900	38717970	4165	4165	4165	4165	0
205	20240710	161800	38717970	4165	4165	4165	4165	0
206	20240710	161700	38717970	4165	4165	4165	4165	0
207	20240710	161600	38717970	4165	4165	4165	4165	0
208	20240710	161500	38717970	4165	4165	4165	4165	0
209	20240710	161400	38717970	4165	4165	4165	4165	0
210	20240710	161300	38717970	4165	4165	4165	4165	0
211	20240710	161200	38717970	4165	4165	4165	4165	0
212	20240710	161100	38717970	4165	4165	4165	4165	1112
213	20240710	161000	38717970	4165	4165	4165	4165	0
214	20240710	160900	38717970	4165	4165	4165	4165	0
215	20240710	160800	38717970	4165	4165	4165	4165	0
216	20240710	160700	38717970	4165	4165	4165	4165	0
217	20240710	160600	38717970	4165	4165	4165	4165	0
218	20240710	160500	38717970	4165	4165	4165	4165	0
219	20240710	160400	38717970	4165	4165	4165	4165	0
220	20240710	160300	38717970	4165	4165	4165	4165	0
221	20240710	160200	38717970	4165	4165	4165	4165	0
222	20240710	160100	38717970	4165	4165	4165	4165	0
223	20240710	160000	38717970	4165	4165	4165	4165	0
224	20240710	155900	38717970	4165	4165	4165	4165	0
225	20240710	155800	38717970	4165	4165	4165	4165	0
226	20240710	155700	38717970	4165	4165	4165	4165	0
227	20240710	155600	38717970	4165	4165	4165	4165	0
228	20240710	155500	38717970	4165	4165	4165	4165	0
229	20240710	155400	38717970	4165	4165	4165	4165	0
230	20240710	155300	38717970	4165	4165	4165	4165	0
231	20240710	155200	38717970	4165	4165	4165	4165	0
232	20240710	155100	38717970	4165	4165	4165	4165	0
233	20240710	155000	38717970	4165	4165	4165	4165	0
234	20240710	154900	38717970	4165	4165	4165	4165	0
235	20240710	154800	38717970	4165	4165	4165	4165	0
236	20240710	154700	38717970	4165	4165	4165	4165	0
237	20240710	154600	38717970	4165	4165	4165	4165	0
238	20240710	154500	38717970	4165	4165	4165	4165	0
239	20240710	154400	38717970	4165	4165	4165	4165	0
240	20240710	154300	38717970	4165	4165	4165	4165	0
241	20240710	154200	38717970	4165	4165	4165	4165	0
242	20240710	154100	38717970	4165	4165	4165	4165	1112
243	20240710	154000	38717970	4165	4165	4165	4165	0
244	20240710	153900	38717970	4165	4165	4165	4165	0
245	20240710	153800	38717970	4165	4165	4165	4165	0
246	20240710	153700	38717970	4165	4165	4165	4165	0
247	20240710	153600	38717970	4165	4165	4165	4165	0
248	20240710	153500	38717970	4165	4165	4165	4165	0
249	20240710	153400	38717970	4165	4165	4165	4165	0
250	20240710	153300	38717970	4165	4165	4165	4165	0
251	20240710	153200	38717970	4165	4165	4165	4165	0
252	20240710	153100	38717970	4165	4165	4165	4165	0
253	20240710	153000	38717970	4165	4165	4165	4165	1112
254	20240710	152900	34086490	4160	4160	4160	4160	0
255	20240710	152800	34086490	4160	4160	4160	4160	0
256	20240710	152700	34086490	4160	4160	4160	4160	0
257	20240710	152600	34086490	4160	4160	4160	4160	0
258	20240710	152500	34086490	4160	4160	4160	4160	0
259	20240710	152400	34086490	4160	4160	4160	4160	0
260	20240710	152300	34086490	4160	4160	4160	4160	0
261	20240710	152200	34086490	4160	4160	4160	4160	0
262	20240710	152100	34086490	4160	4160	4160	4160	0
263	20240710	152000	34086490	4160	4160	4160	4160	0
264	20240710	151900	34086490	4160	4160	4160	4160	17
265	20240710	151800	34015770	4160	4165	4165	4160	506
266	20240710	151700	31910805	4160	4165	4165	4160	2
267	20240710	151600	31902480	4160	4165	4165	4160	12
268	20240710	151500	31852510	4165	4165	4165	4165	0
269	20240710	151400	31852510	4165	4165	4165	4165	6
270	20240710	151300	31827520	4160	4160	4160	4160	2
271	20240710	151200	31819200	4165	4165	4165	4165	0
272	20240710	151100	31819200	4165	4165	4165	4165	0
273	20240710	151000	31819200	4165	4165	4165	4165	0
274	20240710	150900	31819200	4165	4165	4165	4165	0
275	20240710	150800	31819200	4165	4165	4165	4165	0
276	20240710	150700	31819200	4165	4165	4165	4165	0
277	20240710	150600	31819200	4165	4165	4165	4165	100
278	20240710	150500	31402700	4165	4165	4165	4165	0
279	20240710	150400	31402700	4165	4165	4165	4165	0
280	20240710	150300	31402700	4165	4165	4165	4165	0
281	20240710	150200	31402700	4165	4165	4165	4165	0
282	20240710	150100	31402700	4165	4165	4165	4165	0
283	20240710	150000	31402700	4165	4165	4165	4165	0
284	20240710	145900	31402700	4165	4165	4165	4165	0
285	20240710	145800	31402700	4165	4165	4165	4165	0
286	20240710	145700	31402700	4165	4165	4165	4165	0
287	20240710	145600	31402700	4165	4165	4165	4165	0
288	20240710	145500	31402700	4165	4165	4165	4165	0
289	20240710	145400	31402700	4165	4165	4165	4165	0
290	20240710	145300	31402700	4165	4165	4165	4165	1
291	20240710	145200	31398535	4165	4165	4165	4165	0
292	20240710	145100	31398535	4165	4165	4165	4165	0
293	20240710	145000	31398535	4165	4165	4165	4165	6
294	20240710	144900	31373545	4165	4165	4165	4165	0
295	20240710	144800	31373545	4165	4165	4165	4165	88
296	20240710	144700	31007025	4165	4160	4165	4160	11
297	20240710	144600	30961260	4165	4165	4165	4165	90
298	20240710	144500	30586410	4165	4165	4165	4165	524
299	20240710	144400	28403950	4165	4165	4165	4165	0
300	20240710	144300	28403950	4165	4165	4165	4165	0
301	20240710	144200	28403950	4165	4165	4165	4165	1
302	20240710	144100	28399785	4165	4165	4165	4165	0
303	20240710	144000	28399785	4165	4165	4165	4165	0
304	20240710	143900	28399785	4165	4165	4165	4165	0
305	20240710	143800	28399785	4165	4165	4165	4165	6
306	20240710	143700	28374795	4165	4165	4165	4165	2
307	20240710	143600	28366465	4165	4165	4165	4165	22
308	20240710	143500	28274835	4165	4165	4165	4165	355
309	20240710	143400	26796260	4165	4165	4165	4165	0
310	20240710	143300	26796260	4165	4165	4165	4165	0
311	20240710	143200	26796260	4165	4165	4165	4165	44
312	20240710	143100	26613000	4165	4165	4165	4165	223
313	20240710	143000	25684205	4165	4165	4165	4165	0
314	20240710	142900	25684205	4165	4165	4165	4165	0
315	20240710	142800	25684205	4165	4165	4165	4165	0
316	20240710	142700	25684205	4165	4165	4165	4165	1
317	20240710	142600	25680040	4165	4165	4165	4165	0
318	20240710	142500	25680040	4165	4165	4165	4165	0
319	20240710	142400	25680040	4165	4160	4165	4160	2
320	20240710	142300	25671715	4160	4160	4160	4160	28
321	20240710	142200	25555235	4160	4160	4160	4160	0
322	20240710	142100	25555235	4160	4160	4160	4160	9
323	20240710	142000	25517795	4165	4170	4170	4165	1329
324	20240710	141900	19980945	4170	4180	4180	4170	728
325	20240710	141800	16942385	4180	4185	4185	4180	121
326	20240710	141700	16436490	4185	4195	4195	4185	1103
327	20240710	141600	11813210	4195	4200	4200	4195	251
328	20240710	141500	10759245	4190	4190	4190	4190	0
329	20240710	141400	10759245	4190	4190	4190	4190	0
330	20240710	141300	10759245	4190	4190	4190	4190	0
331	20240710	141200	10759245	4190	4190	4190	4190	0
332	20240710	141100	10759245	4190	4190	4190	4190	0
333	20240710	141000	10759245	4190	4190	4190	4190	0
334	20240710	140900	10759245	4190	4190	4190	4190	0
335	20240710	140800	10759245	4190	4190	4190	4190	0
336	20240710	140700	10759245	4190	4190	4190	4190	0
337	20240710	140600	10759245	4190	4190	4190	4190	0
338	20240710	140500	10759245	4190	4190	4190	4190	0
339	20240710	140400	10759245	4190	4190	4190	4190	0
340	20240710	140300	10759245	4190	4190	4190	4190	0
341	20240710	140200	10759245	4190	4190	4190	4190	0
342	20240710	140100	10759245	4190	4190	4190	4190	0
343	20240710	140000	10759245	4190	4190	4190	4190	0
344	20240710	135900	10759245	4190	4190	4190	4190	0
345	20240710	135800	10759245	4190	4190	4190	4190	0
346	20240710	135700	10759245	4190	4190	4190	4190	0
347	20240710	135600	10759245	4190	4190	4190	4190	0
348	20240710	135500	10759245	4190	4190	4190	4190	0
349	20240710	135400	10759245	4190	4190	4190	4190	0
350	20240710	135300	10759245	4190	4205	4205	4190	478
351	20240710	135200	8752825	4245	4245	4245	4245	0
352	20240710	135100	8752825	4245	4245	4245	4245	1
353	20240710	135000	8748580	4235	4235	4235	4235	0
354	20240710	134900	8748580	4235	4235	4235	4235	0
355	20240710	134800	8748580	4235	4235	4235	4235	0
356	20240710	134700	8748580	4235	4235	4235	4235	0
357	20240710	134600	8748580	4235	4235	4235	4235	0
358	20240710	134500	8748580	4235	4235	4235	4235	0
359	20240710	134400	8748580	4235	4235	4235	4235	0
360	20240710	134300	8748580	4235	4235	4235	4235	0
361	20240710	134200	8748580	4235	4235	4235	4235	0
362	20240710	134100	8748580	4235	4235	4235	4235	0
363	20240710	134000	8748580	4235	4235	4235	4235	0
364	20240710	133900	8748580	4235	4235	4235	4235	0
365	20240710	133800	8748580	4235	4235	4235	4235	0
366	20240710	133700	8748580	4235	4235	4235	4235	0
367	20240710	133600	8748580	4235	4235	4235	4235	0
368	20240710	133500	8748580	4235	4235	4235	4235	0
369	20240710	133400	8748580	4235	4235	4235	4235	0
370	20240710	133300	8748580	4235	4235	4235	4235	0
371	20240710	133200	8748580	4235	4235	4235	4235	0
372	20240710	133100	8748580	4235	4235	4235	4235	0
373	20240710	133000	8748580	4235	4235	4235	4235	0
374	20240710	132900	8748580	4235	4235	4235	4235	0
375	20240710	132800	8748580	4235	4235	4235	4235	0
376	20240710	132700	8748580	4235	4235	4235	4235	0
377	20240710	132600	8748580	4235	4235	4235	4235	0
378	20240710	132500	8748580	4235	4235	4235	4235	0
379	20240710	132400	8748580	4235	4235	4235	4235	0
380	20240710	132300	8748580	4235	4235	4235	4235	0
381	20240710	132200	8748580	4235	4235	4235	4235	0
382	20240710	132100	8748580	4235	4235	4235	4235	0
383	20240710	132000	8748580	4235	4235	4235	4235	0
384	20240710	131900	8748580	4235	4235	4235	4235	0
385	20240710	131800	8748580	4235	4235	4235	4235	0
386	20240710	131700	8748580	4235	4235	4235	4235	0
387	20240710	131600	8748580	4235	4235	4235	4235	0
388	20240710	131500	8748580	4235	4235	4235	4235	0
389	20240710	131400	8748580	4235	4235	4235	4235	0
390	20240710	131300	8748580	4235	4235	4235	4235	0
391	20240710	131200	8748580	4235	4235	4235	4235	0
392	20240710	131100	8748580	4235	4235	4235	4235	0
393	20240710	131000	8748580	4235	4235	4235	4235	0
394	20240710	130900	8748580	4235	4235	4235	4235	0
395	20240710	130800	8748580	4235	4235	4235	4235	0
396	20240710	130700	8748580	4235	4235	4235	4235	0
397	20240710	130600	8748580	4235	4235	4235	4235	0
398	20240710	130500	8748580	4235	4235	4235	4235	0
399	20240710	130400	8748580	4235	4235	4235	4235	0
400	20240710	130300	8748580	4235	4235	4235	4235	0
401	20240710	130200	8748580	4235	4235	4235	4235	0
402	20240710	130100	8748580	4235	4235	4235	4235	0
403	20240710	130000	8748580	4235	4235	4235	4235	0
404	20240710	125900	8748580	4235	4235	4235	4235	0
405	20240710	125800	8748580	4235	4235	4235	4235	0
406	20240710	125700	8748580	4235	4235	4235	4235	0
407	20240710	125600	8748580	4235	4235	4235	4235	0
408	20240710	125500	8748580	4235	4235	4235	4235	0
409	20240710	125400	8748580	4235	4235	4235	4235	0
410	20240710	125300	8748580	4235	4235	4235	4235	0
411	20240710	125200	8748580	4235	4235	4235	4235	0
412	20240710	125100	8748580	4235	4235	4235	4235	0
413	20240710	125000	8748580	4235	4235	4235	4235	0
414	20240710	124900	8748580	4235	4235	4235	4235	0
415	20240710	124800	8748580	4235	4235	4235	4235	0
416	20240710	124700	8748580	4235	4235	4235	4235	0
417	20240710	124600	8748580	4235	4235	4235	4235	0
418	20240710	124500	8748580	4235	4235	4235	4235	0
419	20240710	124400	8748580	4235	4235	4235	4235	0
420	20240710	124300	8748580	4235	4235	4235	4235	0
421	20240710	124200	8748580	4235	4235	4235	4235	0
422	20240710	124100	8748580	4235	4235	4235	4235	0
423	20240710	124000	8748580	4235	4235	4235	4235	0
424	20240710	123900	8748580	4235	4235	4235	4235	0
425	20240710	123800	8748580	4235	4235	4235	4235	0
426	20240710	123700	8748580	4235	4235	4235	4235	0
427	20240710	123600	8748580	4235	4235	4235	4235	0
428	20240710	123500	8748580	4235	4235	4235	4235	0
429	20240710	123400	8748580	4235	4235	4235	4235	0
430	20240710	123300	8748580	4235	4235	4235	4235	0
431	20240710	123200	8748580	4235	4235	4235	4235	0
432	20240710	123100	8748580	4235	4235	4235	4235	0
433	20240710	123000	8748580	4235	4235	4235	4235	0
434	20240710	122900	8748580	4235	4235	4235	4235	0
435	20240710	122800	8748580	4235	4235	4235	4235	0
436	20240710	122700	8748580	4235	4235	4235	4235	0
437	20240710	122600	8748580	4235	4235	4235	4235	0
438	20240710	122500	8748580	4235	4235	4235	4235	0
439	20240710	122400	8748580	4235	4235	4235	4235	0
440	20240710	122300	8748580	4235	4235	4235	4235	0
441	20240710	122200	8748580	4235	4235	4235	4235	0
442	20240710	122100	8748580	4235	4235	4235	4235	0
443	20240710	122000	8748580	4235	4235	4235	4235	0
444	20240710	121900	8748580	4235	4235	4235	4235	0
445	20240710	121800	8748580	4235	4235	4235	4235	0
446	20240710	121700	8748580	4235	4235	4235	4235	0
447	20240710	121600	8748580	4235	4235	4235	4235	0
448	20240710	121500	8748580	4235	4235	4235	4235	0
449	20240710	121400	8748580	4235	4235	4235	4235	0
450	20240710	121300	8748580	4235	4235	4235	4235	0
451	20240710	121200	8748580	4235	4235	4235	4235	0
452	20240710	121100	8748580	4235	4235	4235	4235	0
453	20240710	121000	8748580	4235	4235	4235	4235	0
454	20240710	120900	8748580	4235	4235	4235	4235	0
455	20240710	120800	8748580	4235	4235	4235	4235	0
456	20240710	120700	8748580	4235	4235	4235	4235	0
457	20240710	120600	8748580	4235	4235	4235	4235	0
458	20240710	120500	8748580	4235	4235	4235	4235	0
459	20240710	120400	8748580	4235	4235	4235	4235	0
460	20240710	120300	8748580	4235	4235	4235	4235	1
461	20240710	120200	8744345	4190	4190	4190	4190	0
462	20240710	120100	8744345	4190	4190	4190	4190	0
463	20240710	120000	8744345	4190	4190	4190	4190	0
464	20240710	115900	8744345	4190	4190	4190	4190	0
465	20240710	115800	8744345	4190	4190	4190	4190	0
466	20240710	115700	8744345	4190	4190	4190	4190	0
467	20240710	115600	8744345	4190	4190	4190	4190	0
468	20240710	115500	8744345	4190	4190	4190	4190	0
469	20240710	115400	8744345	4190	4190	4190	4190	0
470	20240710	115300	8744345	4190	4190	4190	4190	0
471	20240710	115200	8744345	4190	4190	4190	4190	0
472	20240710	115100	8744345	4190	4190	4190	4190	0
473	20240710	115000	8744345	4190	4190	4190	4190	0
474	20240710	114900	8744345	4190	4190	4190	4190	0
475	20240710	114800	8744345	4190	4190	4190	4190	0
476	20240710	114700	8744345	4190	4190	4190	4190	0
477	20240710	114600	8744345	4190	4190	4190	4190	0
478	20240710	114500	8744345	4190	4190	4190	4190	0
479	20240710	114400	8744345	4190	4190	4190	4190	0
480	20240710	114300	8744345	4190	4190	4190	4190	0
481	20240710	114200	8744345	4190	4190	4190	4190	0
482	20240710	114100	8744345	4190	4190	4190	4190	0
483	20240710	114000	8744345	4190	4190	4190	4190	0
484	20240710	113900	8744345	4190	4190	4190	4190	0
485	20240710	113800	8744345	4190	4190	4190	4190	0
486	20240710	113700	8744345	4190	4190	4190	4190	0
487	20240710	113600	8744345	4190	4190	4190	4190	0
488	20240710	113500	8744345	4190	4190	4190	4190	0
489	20240710	113400	8744345	4190	4190	4190	4190	0
490	20240710	113300	8744345	4190	4190	4190	4190	0
491	20240710	113200	8744345	4190	4190	4190	4190	0
492	20240710	113100	8744345	4190	4190	4190	4190	17
493	20240710	113000	8673115	4190	4190	4190	4190	0
494	20240710	112900	8673115	4190	4190	4190	4190	2
495	20240710	112800	8664735	4190	4190	4190	4190	0
496	20240710	112700	8664735	4190	4190	4190	4190	0
497	20240710	112600	8664735	4190	4190	4190	4190	0
498	20240710	112500	8664735	4190	4190	4190	4190	0
499	20240710	112400	8664735	4190	4190	4190	4190	0
500	20240710	112300	8664735	4190	4190	4190	4190	0
501	20240710	112200	8664735	4190	4195	4195	4190	34
502	20240710	112100	8522175	4270	4270	4270	4270	0
503	20240710	112000	8522175	4270	4270	4270	4270	0
504	20240710	111900	8522175	4270	4270	4270	4270	0
505	20240710	111800	8522175	4270	4270	4270	4270	0
506	20240710	111700	8522175	4270	4270	4270	4270	0
507	20240710	111600	8522175	4270	4270	4270	4270	0
508	20240710	111500	8522175	4270	4270	4270	4270	0
509	20240710	111400	8522175	4270	4270	4270	4270	0
510	20240710	111300	8522175	4270	4270	4270	4270	0
511	20240710	111200	8522175	4270	4270	4270	4270	0
512	20240710	111100	8522175	4270	4270	4270	4270	0
513	20240710	111000	8522175	4270	4270	4270	4270	0
514	20240710	110900	8522175	4270	4270	4270	4270	0
515	20240710	110800	8522175	4270	4270	4270	4270	0
516	20240710	110700	8522175	4270	4270	4270	4270	0
517	20240710	110600	8522175	4270	4270	4270	4270	0
518	20240710	110500	8522175	4270	4270	4270	4270	0
519	20240710	110400	8522175	4270	4270	4270	4270	0
520	20240710	110300	8522175	4270	4270	4270	4270	0
521	20240710	110200	8522175	4270	4270	4270	4270	0
522	20240710	110100	8522175	4270	4270	4270	4270	0
523	20240710	110000	8522175	4270	4270	4270	4270	0
524	20240710	105900	8522175	4270	4270	4270	4270	0
525	20240710	105800	8522175	4270	4270	4270	4270	0
526	20240710	105700	8522175	4270	4270	4270	4270	0
527	20240710	105600	8522175	4270	4270	4270	4270	0
528	20240710	105500	8522175	4270	4270	4270	4270	0
529	20240710	105400	8522175	4270	4270	4270	4270	0
530	20240710	105300	8522175	4270	4270	4270	4270	0
531	20240710	105200	8522175	4270	4270	4270	4270	0
532	20240710	105100	8522175	4270	4270	4270	4270	0
533	20240710	105000	8522175	4270	4270	4270	4270	0
534	20240710	104900	8522175	4270	4270	4270	4270	0
535	20240710	104800	8522175	4270	4270	4270	4270	0
536	20240710	104700	8522175	4270	4270	4270	4270	0
537	20240710	104600	8522175	4270	4270	4270	4270	0
538	20240710	104500	8522175	4270	4270	4270	4270	0
539	20240710	104400	8522175	4270	4270	4270	4270	0
540	20240710	104300	8522175	4270	4270	4270	4270	0
541	20240710	104200	8522175	4270	4270	4270	4270	0
542	20240710	104100	8522175	4270	4270	4270	4270	0
543	20240710	104000	8522175	4270	4270	4270	4270	0
544	20240710	103900	8522175	4270	4270	4270	4270	0
545	20240710	103800	8522175	4270	4270	4270	4270	0
546	20240710	103700	8522175	4270	4270	4270	4270	0
547	20240710	103600	8522175	4270	4270	4270	4270	0
548	20240710	103500	8522175	4270	4270	4270	4270	0
549	20240710	103400	8522175	4270	4270	4270	4270	0
550	20240710	103300	8522175	4270	4270	4270	4270	0
551	20240710	103200	8522175	4270	4270	4270	4270	0
552	20240710	103100	8522175	4270	4270	4270	4270	0
553	20240710	103000	8522175	4270	4270	4270	4270	0
554	20240710	102900	8522175	4270	4270	4270	4270	0
555	20240710	102800	8522175	4270	4270	4270	4270	0
556	20240710	102700	8522175	4270	4270	4270	4270	0
557	20240710	102600	8522175	4270	4270	4270	4270	0
558	20240710	102500	8522175	4270	4270	4270	4270	0
559	20240710	102400	8522175	4270	4270	4270	4270	0
560	20240710	102300	8522175	4270	4270	4270	4270	0
561	20240710	102200	8522175	4270	4270	4270	4270	0
562	20240710	102100	8522175	4270	4270	4270	4270	0
563	20240710	102000	8522175	4270	4270	4270	4270	0
564	20240710	101900	8522175	4270	4270	4270	4270	0
565	20240710	101800	8522175	4270	4270	4270	4270	0
566	20240710	101700	8522175	4270	4270	4270	4270	0
567	20240710	101600	8522175	4270	4270	4270	4270	0
568	20240710	101500	8522175	4270	4270	4270	4270	0
569	20240710	101400	8522175	4270	4270	4270	4270	0
570	20240710	101300	8522175	4270	4270	4270	4270	0
571	20240710	101200	8522175	4270	4270	4270	4270	1
572	20240710	101100	8517905	4270	4270	4270	4270	0
573	20240710	101000	8517905	4270	4270	4270	4270	0
574	20240710	100900	8517905	4270	4270	4270	4270	0
575	20240710	100800	8517905	4270	4270	4270	4270	0
576	20240710	100700	8517905	4270	4270	4270	4270	0
577	20240710	100600	8517905	4270	4270	4270	4270	0
578	20240710	100500	8517905	4270	4270	4270	4270	0
579	20240710	100400	8517905	4270	4270	4270	4270	3
580	20240710	100300	8505095	4270	4270	4270	4270	1
581	20240710	100200	8500825	4270	4270	4270	4270	0
582	20240710	100100	8500825	4270	4270	4270	4270	0
583	20240710	100000	8500825	4270	4270	4270	4270	0
584	20240710	095900	8500825	4270	4270	4270	4270	0
585	20240710	095800	8500825	4270	4270	4270	4270	0
586	20240710	095700	8500825	4270	4270	4270	4270	0
587	20240710	095600	8500825	4270	4270	4270	4270	5
588	20240710	095500	8479475	4270	4270	4270	4270	9
589	20240710	095400	8441045	4270	4270	4270	4270	0
590	20240710	095300	8441045	4270	4270	4270	4270	0
591	20240710	095200	8441045	4270	4270	4270	4270	0
592	20240710	095100	8441045	4270	4270	4270	4270	0
593	20240710	095000	8441045	4270	4270	4270	4270	0
594	20240710	094900	8441045	4270	4270	4270	4270	0
595	20240710	094800	8441045	4270	4270	4270	4270	20
596	20240710	094700	8355645	4270	4270	4270	4270	31
597	20240710	094600	8223275	4275	4275	4275	4275	0
598	20240710	094500	8223275	4275	4275	4275	4275	0
599	20240710	094400	8223275	4275	4275	4275	4275	0
600	20240710	094300	8223275	4275	4275	4275	4275	0
601	20240710	094200	8223275	4275	4275	4275	4275	0
602	20240710	094100	8223275	4275	4275	4275	4275	0
603	20240710	094000	8223275	4275	4265	4275	4265	91
604	20240710	093900	7835050	4265	4265	4265	4260	116
605	20240710	093800	7340520	4180	4245	4245	4180	332
606	20240710	093700	5946085	4300	4300	4300	4300	0
607	20240710	093600	5946085	4300	4300	4300	4300	0
608	20240710	093500	5946085	4300	4300	4300	4300	0
609	20240710	093400	5946085	4300	4300	4300	4300	0
610	20240710	093300	5946085	4300	4300	4300	4300	0
611	20240710	093200	5946085	4300	4300	4300	4300	1
612	20240710	093100	5941785	4300	4300	4300	4300	0
613	20240710	093000	5941785	4300	4300	4300	4300	0
614	20240710	092900	5941785	4300	4300	4300	4300	1
615	20240710	092800	5937485	4250	4250	4250	4250	0
616	20240710	092700	5937485	4250	4250	4250	4250	0
617	20240710	092600	5937485	4250	4250	4250	4250	0
618	20240710	092500	5937485	4250	4250	4250	4250	0
619	20240710	092400	5937485	4250	4250	4250	4250	0
620	20240710	092300	5937485	4250	4250	4250	4250	24
621	20240710	092200	5835485	4250	4250	4250	4245	81
622	20240710	092100	5491285	4250	4250	4250	4250	190
623	20240710	092000	4683785	4265	4255	4265	4250	569
624	20240710	091900	2262015	4255	4265	4265	4255	258
625	20240710	091800	1163300	4260	4260	4260	4260	0
626	20240710	091700	1163300	4260	4260	4260	4260	0
627	20240710	091600	1163300	4260	4260	4260	4260	0
628	20240710	091500	1163300	4260	4260	4260	4260	0
629	20240710	091400	1163300	4260	4260	4260	4260	50
630	20240710	091300	950300	4300	4300	4300	4300	0
631	20240710	091200	950300	4300	4300	4300	4300	0
632	20240710	091100	950300	4300	4300	4300	4300	0
633	20240710	091000	950300	4300	4300	4300	4300	0
634	20240710	090900	950300	4300	4300	4300	4300	184
635	20240710	090800	159100	4300	4300	4300	4300	0
636	20240710	090700	159100	4300	4300	4300	4300	0
637	20240710	090600	159100	4300	4300	4300	4300	0
638	20240710	090500	159100	4300	4300	4300	4300	0
639	20240710	090400	159100	4300	4300	4300	4300	0
640	20240710	090300	159100	4300	4300	4300	4300	0
641	20240710	090200	159100	4300	4300	4300	4300	0
642	20240710	090100	159100	4300	4300	4300	4300	0
643	20240710	090000	159100	4300	4300	4300	4300	37