KissMeData/049830/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193600	8015770	7880	7880	7880	7880	52
3	20240710	193500	8015770	7880	7880	7880	7880	0
4	20240710	193400	8015770	7880	7880	7880	7880	0
5	20240710	193300	8015770	7880	7880	7880	7880	0
6	20240710	193200	8015770	7880	7880	7880	7880	0
7	20240710	193100	8015770	7880	7880	7880	7880	0
8	20240710	193000	8015770	7880	7880	7880	7880	0
9	20240710	192900	8015770	7880	7880	7880	7880	0
10	20240710	192800	8015770	7880	7880	7880	7880	0
11	20240710	192700	8015770	7880	7880	7880	7880	0
12	20240710	192600	8015770	7880	7880	7880	7880	0
13	20240710	192500	8015770	7880	7880	7880	7880	0
14	20240710	192400	8015770	7880	7880	7880	7880	0
15	20240710	192300	8015770	7880	7880	7880	7880	0
16	20240710	192200	8015770	7880	7880	7880	7880	0
17	20240710	192100	8015770	7880	7880	7880	7880	0
18	20240710	192000	8015770	7880	7880	7880	7880	0
19	20240710	191900	8015770	7880	7880	7880	7880	0
20	20240710	191800	8015770	7880	7880	7880	7880	0
21	20240710	191700	8015770	7880	7880	7880	7880	0
22	20240710	191600	8015770	7880	7880	7880	7880	0
23	20240710	191500	8015770	7880	7880	7880	7880	0
24	20240710	191400	8015770	7880	7880	7880	7880	0
25	20240710	191300	8015770	7880	7880	7880	7880	0
26	20240710	191200	8015770	7880	7880	7880	7880	0
27	20240710	191100	8015770	7880	7880	7880	7880	0
28	20240710	191000	8015770	7880	7880	7880	7880	0
29	20240710	190900	8015770	7880	7880	7880	7880	0
30	20240710	190800	8015770	7880	7880	7880	7880	0
31	20240710	190700	8015770	7880	7880	7880	7880	0
32	20240710	190600	8015770	7880	7880	7880	7880	52
33	20240710	190500	8015770	7880	7880	7880	7880	0
34	20240710	190400	8015770	7880	7880	7880	7880	0
35	20240710	190300	8015770	7880	7880	7880	7880	0
36	20240710	190200	8015770	7880	7880	7880	7880	0
37	20240710	190100	8015770	7880	7880	7880	7880	0
38	20240710	190000	8015770	7880	7880	7880	7880	0
39	20240710	185900	8015770	7880	7880	7880	7880	0
40	20240710	185800	8015770	7880	7880	7880	7880	0
41	20240710	185700	8015770	7880	7880	7880	7880	0
42	20240710	185600	8015770	7880	7880	7880	7880	0
43	20240710	185500	8015770	7880	7880	7880	7880	0
44	20240710	185400	8015770	7880	7880	7880	7880	0
45	20240710	185300	8015770	7880	7880	7880	7880	0
46	20240710	185200	8015770	7880	7880	7880	7880	0
47	20240710	185100	8015770	7880	7880	7880	7880	0
48	20240710	185000	8015770	7880	7880	7880	7880	0
49	20240710	184900	8015770	7880	7880	7880	7880	0
50	20240710	184800	8015770	7880	7880	7880	7880	0
51	20240710	184700	8015770	7880	7880	7880	7880	0
52	20240710	184600	8015770	7880	7880	7880	7880	0
53	20240710	184500	8015770	7880	7880	7880	7880	0
54	20240710	184400	8015770	7880	7880	7880	7880	0
55	20240710	184300	8015770	7880	7880	7880	7880	0
56	20240710	184200	8015770	7880	7880	7880	7880	0
57	20240710	184100	8015770	7880	7880	7880	7880	0
58	20240710	184000	8015770	7880	7880	7880	7880	0
59	20240710	183900	8015770	7880	7880	7880	7880	0
60	20240710	183800	8015770	7880	7880	7880	7880	0
61	20240710	183700	8015770	7880	7880	7880	7880	0
62	20240710	183600	8015770	7880	7880	7880	7880	52
63	20240710	183500	8015770	7880	7880	7880	7880	0
64	20240710	183400	8015770	7880	7880	7880	7880	0
65	20240710	183300	8015770	7880	7880	7880	7880	0
66	20240710	183200	8015770	7880	7880	7880	7880	0
67	20240710	183100	8015770	7880	7880	7880	7880	0
68	20240710	183000	8015770	7880	7880	7880	7880	0
69	20240710	182900	8015770	7880	7880	7880	7880	0
70	20240710	182800	8015770	7880	7880	7880	7880	0
71	20240710	182700	8015770	7880	7880	7880	7880	0
72	20240710	182600	8015770	7880	7880	7880	7880	0
73	20240710	182500	8015770	7880	7880	7880	7880	0
74	20240710	182400	8015770	7880	7880	7880	7880	0
75	20240710	182300	8015770	7880	7880	7880	7880	0
76	20240710	182200	8015770	7880	7880	7880	7880	0
77	20240710	182100	8015770	7880	7880	7880	7880	0
78	20240710	182000	8015770	7880	7880	7880	7880	0
79	20240710	181900	8015770	7880	7880	7880	7880	0
80	20240710	181800	8015770	7880	7880	7880	7880	0
81	20240710	181700	8015770	7880	7880	7880	7880	0
82	20240710	181600	8015770	7880	7880	7880	7880	0
83	20240710	181500	8015770	7880	7880	7880	7880	0
84	20240710	181400	8015770	7880	7880	7880	7880	0
85	20240710	181300	8015770	7880	7880	7880	7880	0
86	20240710	181200	8015770	7880	7880	7880	7880	0
87	20240710	181100	8015770	7880	7880	7880	7880	0
88	20240710	181000	8015770	7880	7880	7880	7880	0
89	20240710	180900	8015770	7880	7880	7880	7880	0
90	20240710	180800	8015770	7880	7880	7880	7880	0
91	20240710	180700	8015770	7880	7880	7880	7880	0
92	20240710	180600	8015770	7880	7880	7880	7880	52
93	20240710	180500	8015770	7880	7880	7880	7880	0
94	20240710	180400	8015770	7880	7880	7880	7880	0
95	20240710	180300	8015770	7880	7880	7880	7880	0
96	20240710	180200	8015770	7880	7880	7880	7880	0
97	20240710	180100	8015770	7880	7880	7880	7880	0
98	20240710	180000	8015770	7880	7880	7880	7880	0
99	20240710	175900	8015770	7880	7880	7880	7880	0
100	20240710	175800	8015770	7880	7880	7880	7880	0
101	20240710	175700	8015770	7880	7880	7880	7880	0
102	20240710	175600	8015770	7880	7880	7880	7880	0
103	20240710	175500	8015770	7880	7880	7880	7880	0
104	20240710	175400	8015770	7880	7880	7880	7880	0
105	20240710	175300	8015770	7880	7880	7880	7880	0
106	20240710	175200	8015770	7880	7880	7880	7880	0
107	20240710	175100	8015770	7880	7880	7880	7880	0
108	20240710	175000	8015770	7880	7880	7880	7880	0
109	20240710	174900	8015770	7880	7880	7880	7880	0
110	20240710	174800	8015770	7880	7880	7880	7880	0
111	20240710	174700	8015770	7880	7880	7880	7880	0
112	20240710	174600	8015770	7880	7880	7880	7880	0
113	20240710	174500	8015770	7880	7880	7880	7880	0
114	20240710	174400	8015770	7880	7880	7880	7880	0
115	20240710	174300	8015770	7880	7880	7880	7880	0
116	20240710	174200	8015770	7880	7880	7880	7880	0
117	20240710	174100	8015770	7880	7880	7880	7880	0
118	20240710	174000	8015770	7880	7880	7880	7880	0
119	20240710	173900	8015770	7880	7880	7880	7880	0
120	20240710	173800	8015770	7880	7880	7880	7880	0
121	20240710	173700	8015770	7880	7880	7880	7880	0
122	20240710	173600	8015770	7880	7880	7880	7880	52
123	20240710	173500	8015770	7880	7880	7880	7880	0
124	20240710	173400	8015770	7880	7880	7880	7880	0
125	20240710	173300	8015770	7880	7880	7880	7880	0
126	20240710	173200	8015770	7880	7880	7880	7880	0
127	20240710	173100	8015770	7880	7880	7880	7880	0
128	20240710	173000	8015770	7880	7880	7880	7880	0
129	20240710	172900	8015770	7880	7880	7880	7880	0
130	20240710	172800	8015770	7880	7880	7880	7880	0
131	20240710	172700	8015770	7880	7880	7880	7880	0
132	20240710	172600	8015770	7880	7880	7880	7880	0
133	20240710	172500	8015770	7880	7880	7880	7880	0
134	20240710	172400	8015770	7880	7880	7880	7880	0
135	20240710	172300	8015770	7880	7880	7880	7880	0
136	20240710	172200	8015770	7880	7880	7880	7880	0
137	20240710	172100	8015770	7880	7880	7880	7880	0
138	20240710	172000	8015770	7880	7880	7880	7880	0
139	20240710	171900	8015770	7880	7880	7880	7880	0
140	20240710	171800	8015770	7880	7880	7880	7880	0
141	20240710	171700	8015770	7880	7880	7880	7880	0
142	20240710	171600	8015770	7880	7880	7880	7880	0
143	20240710	171500	8015770	7880	7880	7880	7880	0
144	20240710	171400	8015770	7880	7880	7880	7880	0
145	20240710	171300	8015770	7880	7880	7880	7880	0
146	20240710	171200	8015770	7880	7880	7880	7880	0
147	20240710	171100	8015770	7880	7880	7880	7880	0
148	20240710	171000	8015770	7880	7880	7880	7880	0
149	20240710	170900	8015770	7880	7880	7880	7880	0
150	20240710	170800	8015770	7880	7880	7880	7880	0
151	20240710	170700	8015770	7880	7880	7880	7880	0
152	20240710	170600	8015770	7880	7880	7880	7880	52
153	20240710	170500	8015770	7880	7880	7880	7880	0
154	20240710	170400	8015770	7880	7880	7880	7880	0
155	20240710	170300	8015770	7880	7880	7880	7880	0
156	20240710	170200	8015770	7880	7880	7880	7880	0
157	20240710	170100	8015770	7880	7880	7880	7880	0
158	20240710	170000	8015770	7880	7880	7880	7880	0
159	20240710	165900	8015770	7880	7880	7880	7880	0
160	20240710	165800	8015770	7880	7880	7880	7880	0
161	20240710	165700	8015770	7880	7880	7880	7880	0
162	20240710	165600	8015770	7880	7880	7880	7880	0
163	20240710	165500	8015770	7880	7880	7880	7880	0
164	20240710	165400	8015770	7880	7880	7880	7880	0
165	20240710	165300	8015770	7880	7880	7880	7880	0
166	20240710	165200	8015770	7880	7880	7880	7880	0
167	20240710	165100	8015770	7880	7880	7880	7880	0
168	20240710	165000	8015770	7880	7880	7880	7880	0
169	20240710	164900	8015770	7880	7880	7880	7880	0
170	20240710	164800	8015770	7880	7880	7880	7880	0
171	20240710	164700	8015770	7880	7880	7880	7880	0
172	20240710	164600	8015770	7880	7880	7880	7880	0
173	20240710	164500	8015770	7880	7880	7880	7880	0
174	20240710	164400	8015770	7880	7880	7880	7880	0
175	20240710	164300	8015770	7880	7880	7880	7880	0
176	20240710	164200	8015770	7880	7880	7880	7880	0
177	20240710	164100	8015770	7880	7880	7880	7880	0
178	20240710	164000	8015770	7880	7880	7880	7880	0
179	20240710	163900	8015770	7880	7880	7880	7880	0
180	20240710	163800	8015770	7880	7880	7880	7880	0
181	20240710	163700	8015770	7880	7880	7880	7880	0
182	20240710	163600	8015770	7880	7880	7880	7880	52
183	20240710	163500	8015770	7880	7880	7880	7880	0
184	20240710	163400	8015770	7880	7880	7880	7880	0
185	20240710	163300	8015770	7880	7880	7880	7880	0
186	20240710	163200	8015770	7880	7880	7880	7880	0
187	20240710	163100	8015770	7880	7880	7880	7880	0
188	20240710	163000	8015770	7880	7880	7880	7880	0
189	20240710	162900	8015770	7880	7880	7880	7880	0
190	20240710	162800	8015770	7880	7880	7880	7880	0
191	20240710	162700	8015770	7880	7880	7880	7880	0
192	20240710	162600	8015770	7880	7880	7880	7880	0
193	20240710	162500	8015770	7880	7880	7880	7880	0
194	20240710	162400	8015770	7880	7880	7880	7880	0
195	20240710	162300	8015770	7880	7880	7880	7880	0
196	20240710	162200	8015770	7880	7880	7880	7880	0
197	20240710	162100	8015770	7880	7880	7880	7880	0
198	20240710	162000	8015770	7880	7880	7880	7880	0
199	20240710	161900	8015770	7880	7880	7880	7880	0
200	20240710	161800	8015770	7880	7880	7880	7880	0
201	20240710	161700	8015770	7880	7880	7880	7880	0
202	20240710	161600	8015770	7880	7880	7880	7880	0
203	20240710	161500	8015770	7880	7880	7880	7880	0
204	20240710	161400	8015770	7880	7880	7880	7880	0
205	20240710	161300	8015770	7880	7880	7880	7880	0
206	20240710	161200	8015770	7880	7880	7880	7880	0
207	20240710	161100	8015770	7880	7880	7880	7880	0
208	20240710	161000	8015770	7880	7880	7880	7880	0
209	20240710	160900	8015770	7880	7880	7880	7880	0
210	20240710	160800	8015770	7880	7880	7880	7880	0
211	20240710	160700	8015770	7880	7880	7880	7880	0
212	20240710	160600	8015770	7880	7880	7880	7880	52
213	20240710	160500	8015770	7880	7880	7880	7880	0
214	20240710	160400	8015770	7880	7880	7880	7880	0
215	20240710	160300	8015770	7880	7880	7880	7880	0
216	20240710	160200	8015770	7880	7880	7880	7880	0
217	20240710	160100	8015770	7880	7880	7880	7880	0
218	20240710	160000	8015770	7880	7880	7880	7880	0
219	20240710	155900	8015770	7880	7880	7880	7880	0
220	20240710	155800	8015770	7880	7880	7880	7880	0
221	20240710	155700	8015770	7880	7880	7880	7880	0
222	20240710	155600	8015770	7880	7880	7880	7880	0
223	20240710	155500	8015770	7880	7880	7880	7880	0
224	20240710	155400	8015770	7880	7880	7880	7880	0
225	20240710	155300	8015770	7880	7880	7880	7880	0
226	20240710	155200	8015770	7880	7880	7880	7880	0
227	20240710	155100	8015770	7880	7880	7880	7880	0
228	20240710	155000	8015770	7880	7880	7880	7880	0
229	20240710	154900	8015770	7880	7880	7880	7880	0
230	20240710	154800	8015770	7880	7880	7880	7880	0
231	20240710	154700	8015770	7880	7880	7880	7880	0
232	20240710	154600	8015770	7880	7880	7880	7880	0
233	20240710	154500	8015770	7880	7880	7880	7880	0
234	20240710	154400	8015770	7880	7880	7880	7880	0
235	20240710	154300	8015770	7880	7880	7880	7880	0
236	20240710	154200	8015770	7880	7880	7880	7880	0
237	20240710	154100	8015770	7880	7880	7880	7880	0
238	20240710	154000	8015770	7880	7880	7880	7880	0
239	20240710	153900	8015770	7880	7880	7880	7880	0
240	20240710	153800	8015770	7880	7880	7880	7880	0
241	20240710	153700	8015770	7880	7880	7880	7880	0
242	20240710	153600	8015770	7880	7880	7880	7880	52
243	20240710	153500	8015770	7880	7880	7880	7880	0
244	20240710	153400	8015770	7880	7880	7880	7880	0
245	20240710	153300	8015770	7880	7880	7880	7880	0
246	20240710	153200	8015770	7880	7880	7880	7880	0
247	20240710	153100	8015770	7880	7880	7880	7880	0
248	20240710	153000	8015770	7880	7880	7880	7880	52
249	20240710	152900	7606010	7880	7880	7880	7880	0
250	20240710	152800	7606010	7880	7880	7880	7880	0
251	20240710	152700	7606010	7880	7880	7880	7880	0
252	20240710	152600	7606010	7880	7880	7880	7880	0
253	20240710	152500	7606010	7880	7880	7880	7880	0
254	20240710	152400	7606010	7880	7880	7880	7880	0
255	20240710	152300	7606010	7880	7880	7880	7880	0
256	20240710	152200	7606010	7880	7880	7880	7880	0
257	20240710	152100	7606010	7880	7880	7880	7880	0
258	20240710	152000	7606010	7880	7880	7880	7880	0
259	20240710	151900	7606010	7880	7880	7880	7880	0
260	20240710	151800	7606010	7880	7880	7880	7880	0
261	20240710	151700	7606010	7880	7880	7880	7880	0
262	20240710	151600	7606010	7880	7880	7880	7880	0
263	20240710	151500	7606010	7880	7880	7880	7880	0
264	20240710	151400	7606010	7880	7880	7880	7880	0
265	20240710	151300	7606010	7880	7880	7880	7880	0
266	20240710	151200	7606010	7880	7880	7880	7880	0
267	20240710	151100	7606010	7880	7880	7880	7880	0
268	20240710	151000	7606010	7880	7880	7880	7880	0
269	20240710	150900	7606010	7880	7880	7880	7880	0
270	20240710	150800	7606010	7880	7880	7880	7880	1
271	20240710	150700	7598130	7880	7880	7880	7880	0
272	20240710	150600	7598130	7880	7880	7880	7880	0
273	20240710	150500	7598130	7880	7880	7880	7880	3
274	20240710	150400	7574490	7880	7880	7880	7880	0
275	20240710	150300	7574490	7880	7880	7880	7880	0
276	20240710	150200	7574490	7880	7880	7880	7880	0
277	20240710	150100	7574490	7880	7880	7880	7880	0
278	20240710	150000	7574490	7880	7880	7880	7880	0
279	20240710	145900	7574490	7880	7880	7880	7880	0
280	20240710	145800	7574490	7880	7880	7880	7880	0
281	20240710	145700	7574490	7880	7880	7880	7880	0
282	20240710	145600	7574490	7880	7880	7880	7880	0
283	20240710	145500	7574490	7880	7880	7880	7880	100
284	20240710	145400	6786490	7880	7880	7880	7880	0
285	20240710	145300	6786490	7880	7880	7880	7880	0
286	20240710	145200	6786490	7880	7880	7880	7880	0
287	20240710	145100	6786490	7880	7880	7880	7880	0
288	20240710	145000	6786490	7880	7880	7880	7880	0
289	20240710	144900	6786490	7880	7880	7880	7880	0
290	20240710	144800	6786490	7880	7880	7880	7880	0
291	20240710	144700	6786490	7880	7880	7880	7880	0
292	20240710	144600	6786490	7880	7880	7880	7880	0
293	20240710	144500	6786490	7880	7880	7880	7880	0
294	20240710	144400	6786490	7880	7880	7880	7880	0
295	20240710	144300	6786490	7880	7880	7880	7880	0
296	20240710	144200	6786490	7880	7880	7880	7880	0
297	20240710	144100	6786490	7880	7880	7880	7880	0
298	20240710	144000	6786490	7880	7880	7880	7880	0
299	20240710	143900	6786490	7880	7880	7880	7880	0
300	20240710	143800	6786490	7880	7880	7880	7880	0
301	20240710	143700	6786490	7880	7880	7880	7880	0
302	20240710	143600	6786490	7880	7880	7880	7880	0
303	20240710	143500	6786490	7880	7880	7880	7880	0
304	20240710	143400	6786490	7880	7880	7880	7880	0
305	20240710	143300	6786490	7880	7880	7880	7880	0
306	20240710	143200	6786490	7880	7880	7880	7880	0
307	20240710	143100	6786490	7880	7880	7880	7880	0
308	20240710	143000	6786490	7880	7880	7880	7880	0
309	20240710	142900	6786490	7880	7880	7880	7880	0
310	20240710	142800	6786490	7880	7880	7880	7880	0
311	20240710	142700	6786490	7880	7880	7880	7880	0
312	20240710	142600	6786490	7880	7880	7880	7880	0
313	20240710	142500	6786490	7880	7880	7880	7880	0
314	20240710	142400	6786490	7880	7880	7880	7880	0
315	20240710	142300	6786490	7880	7880	7880	7880	0
316	20240710	142200	6786490	7880	7880	7880	7880	0
317	20240710	142100	6786490	7880	7880	7880	7880	0
318	20240710	142000	6786490	7880	7880	7880	7880	0
319	20240710	141900	6786490	7880	7880	7880	7880	0
320	20240710	141800	6786490	7880	7880	7880	7880	0
321	20240710	141700	6786490	7880	7880	7880	7880	0
322	20240710	141600	6786490	7880	7880	7880	7880	0
323	20240710	141500	6786490	7880	7880	7880	7880	0
324	20240710	141400	6786490	7880	7880	7880	7880	0
325	20240710	141300	6786490	7880	7880	7880	7880	0
326	20240710	141200	6786490	7880	7880	7880	7880	0
327	20240710	141100	6786490	7880	7880	7880	7880	0
328	20240710	141000	6786490	7880	7880	7880	7880	0
329	20240710	140900	6786490	7880	7880	7880	7880	0
330	20240710	140800	6786490	7880	7880	7880	7880	0
331	20240710	140700	6786490	7880	7880	7880	7880	0
332	20240710	140600	6786490	7880	7880	7880	7880	0
333	20240710	140500	6786490	7880	7880	7880	7880	0
334	20240710	140400	6786490	7880	7880	7880	7880	0
335	20240710	140300	6786490	7880	7880	7880	7880	0
336	20240710	140200	6786490	7880	7880	7880	7880	0
337	20240710	140100	6786490	7880	7880	7880	7880	0
338	20240710	140000	6786490	7880	7880	7880	7880	0
339	20240710	135900	6786490	7880	7880	7880	7880	0
340	20240710	135800	6786490	7880	7880	7880	7880	0
341	20240710	135700	6786490	7880	7880	7880	7880	0
342	20240710	135600	6786490	7880	7880	7880	7880	0
343	20240710	135500	6786490	7880	7880	7880	7880	0
344	20240710	135400	6786490	7880	7880	7880	7880	0
345	20240710	135300	6786490	7880	7880	7880	7880	0
346	20240710	135200	6786490	7880	7880	7880	7880	0
347	20240710	135100	6786490	7880	7880	7880	7880	0
348	20240710	135000	6786490	7880	7880	7880	7880	0
349	20240710	134900	6786490	7880	7880	7880	7880	0
350	20240710	134800	6786490	7880	7880	7880	7880	0
351	20240710	134700	6786490	7880	7880	7880	7880	0
352	20240710	134600	6786490	7880	7880	7880	7880	0
353	20240710	134500	6786490	7880	7880	7880	7880	0
354	20240710	134400	6786490	7880	7880	7880	7880	0
355	20240710	134300	6786490	7880	7880	7880	7880	0
356	20240710	134200	6786490	7880	7880	7880	7880	0
357	20240710	134100	6786490	7880	7880	7880	7880	0
358	20240710	134000	6786490	7880	7880	7880	7880	0
359	20240710	133900	6786490	7880	7880	7880	7880	0
360	20240710	133800	6786490	7880	7880	7880	7880	0
361	20240710	133700	6786490	7880	7880	7880	7880	0
362	20240710	133600	6786490	7880	7880	7880	7880	0
363	20240710	133500	6786490	7880	7880	7880	7880	0
364	20240710	133400	6786490	7880	7880	7880	7880	0
365	20240710	133300	6786490	7880	7870	7880	7870	50
366	20240710	133200	6392620	7870	7870	7870	7870	0
367	20240710	133100	6392620	7870	7870	7870	7870	0
368	20240710	133000	6392620	7870	7870	7870	7870	0
369	20240710	132900	6392620	7870	7870	7870	7870	0
370	20240710	132800	6392620	7870	7870	7870	7870	0
371	20240710	132700	6392620	7870	7870	7870	7870	0
372	20240710	132600	6392620	7870	7870	7870	7870	0
373	20240710	132500	6392620	7870	7870	7870	7870	0
374	20240710	132400	6392620	7870	7870	7870	7870	0
375	20240710	132300	6392620	7870	7870	7870	7870	0
376	20240710	132200	6392620	7870	7870	7870	7870	0
377	20240710	132100	6392620	7870	7870	7870	7870	0
378	20240710	132000	6392620	7870	7870	7870	7870	0
379	20240710	131900	6392620	7870	7870	7870	7870	0
380	20240710	131800	6392620	7870	7870	7870	7870	0
381	20240710	131700	6392620	7870	7870	7870	7870	0
382	20240710	131600	6392620	7870	7870	7870	7870	0
383	20240710	131500	6392620	7870	7870	7870	7870	0
384	20240710	131400	6392620	7870	7870	7870	7870	0
385	20240710	131300	6392620	7870	7870	7870	7870	32
386	20240710	131200	6140780	7870	7870	7870	7870	0
387	20240710	131100	6140780	7870	7870	7870	7870	0
388	20240710	131000	6140780	7870	7870	7870	7870	0
389	20240710	130900	6140780	7870	7870	7870	7870	0
390	20240710	130800	6140780	7870	7870	7870	7870	1
391	20240710	130700	6132910	7870	7870	7870	7870	0
392	20240710	130600	6132910	7870	7870	7870	7870	0
393	20240710	130500	6132910	7870	7870	7870	7870	0
394	20240710	130400	6132910	7870	7870	7870	7870	25
395	20240710	130300	5936160	7870	7870	7870	7870	0
396	20240710	130200	5936160	7870	7870	7870	7870	0
397	20240710	130100	5936160	7870	7870	7870	7870	0
398	20240710	130000	5936160	7870	7870	7870	7870	0
399	20240710	125900	5936160	7870	7870	7870	7870	0
400	20240710	125800	5936160	7870	7870	7870	7870	0
401	20240710	125700	5936160	7870	7870	7870	7870	0
402	20240710	125600	5936160	7870	7870	7870	7870	0
403	20240710	125500	5936160	7870	7870	7870	7870	0
404	20240710	125400	5936160	7870	7870	7870	7870	0
405	20240710	125300	5936160	7870	7870	7870	7870	0
406	20240710	125200	5936160	7870	7870	7870	7870	0
407	20240710	125100	5936160	7870	7870	7870	7870	0
408	20240710	125000	5936160	7870	7870	7870	7870	0
409	20240710	124900	5936160	7870	7870	7870	7870	0
410	20240710	124800	5936160	7870	7870	7870	7870	0
411	20240710	124700	5936160	7870	7870	7870	7870	0
412	20240710	124600	5936160	7870	7870	7870	7870	0
413	20240710	124500	5936160	7870	7870	7870	7870	0
414	20240710	124400	5936160	7870	7870	7870	7870	0
415	20240710	124300	5936160	7870	7870	7870	7870	0
416	20240710	124200	5936160	7870	7870	7870	7870	0
417	20240710	124100	5936160	7870	7870	7870	7870	0
418	20240710	124000	5936160	7870	7870	7870	7870	0
419	20240710	123900	5936160	7870	7870	7870	7870	0
420	20240710	123800	5936160	7870	7870	7870	7870	0
421	20240710	123700	5936160	7870	7870	7870	7870	0
422	20240710	123600	5936160	7870	7870	7870	7870	0
423	20240710	123500	5936160	7870	7870	7870	7870	0
424	20240710	123400	5936160	7870	7870	7870	7870	0
425	20240710	123300	5936160	7870	7870	7870	7870	0
426	20240710	123200	5936160	7870	7870	7870	7870	0
427	20240710	123100	5936160	7870	7870	7870	7870	0
428	20240710	123000	5936160	7870	7870	7870	7870	0
429	20240710	122900	5936160	7870	7870	7870	7870	0
430	20240710	122800	5936160	7870	7870	7870	7870	0
431	20240710	122700	5936160	7870	7870	7870	7870	0
432	20240710	122600	5936160	7870	7870	7870	7870	0
433	20240710	122500	5936160	7870	7870	7870	7870	0
434	20240710	122400	5936160	7870	7870	7870	7870	0
435	20240710	122300	5936160	7870	7870	7870	7870	0
436	20240710	122200	5936160	7870	7870	7870	7870	0
437	20240710	122100	5936160	7870	7870	7870	7870	0
438	20240710	122000	5936160	7870	7870	7870	7870	0
439	20240710	121900	5936160	7870	7870	7870	7870	0
440	20240710	121800	5936160	7870	7870	7870	7870	0
441	20240710	121700	5936160	7870	7870	7870	7870	0
442	20240710	121600	5936160	7870	7870	7870	7870	0
443	20240710	121500	5936160	7870	7870	7870	7870	1
444	20240710	121400	5928290	7840	7840	7840	7840	0
445	20240710	121300	5928290	7840	7840	7840	7840	0
446	20240710	121200	5928290	7840	7840	7840	7840	0
447	20240710	121100	5928290	7840	7840	7840	7840	0
448	20240710	121000	5928290	7840	7840	7840	7840	0
449	20240710	120900	5928290	7840	7840	7840	7840	0
450	20240710	120800	5928290	7840	7840	7840	7840	0
451	20240710	120700	5928290	7840	7840	7840	7840	0
452	20240710	120600	5928290	7840	7840	7840	7840	0
453	20240710	120500	5928290	7840	7840	7840	7840	0
454	20240710	120400	5928290	7840	7840	7840	7840	0
455	20240710	120300	5928290	7840	7840	7840	7840	0
456	20240710	120200	5928290	7840	7840	7840	7840	0
457	20240710	120100	5928290	7840	7840	7840	7840	0
458	20240710	120000	5928290	7840	7840	7840	7840	0
459	20240710	115900	5928290	7840	7840	7840	7840	0
460	20240710	115800	5928290	7840	7840	7840	7840	0
461	20240710	115700	5928290	7840	7840	7840	7840	0
462	20240710	115600	5928290	7840	7840	7840	7840	0
463	20240710	115500	5928290	7840	7840	7840	7840	1
464	20240710	115400	5920450	7870	7870	7870	7870	0
465	20240710	115300	5920450	7870	7870	7870	7870	0
466	20240710	115200	5920450	7870	7870	7870	7870	0
467	20240710	115100	5920450	7870	7870	7870	7870	0
468	20240710	115000	5920450	7870	7870	7870	7870	0
469	20240710	114900	5920450	7870	7870	7870	7870	0
470	20240710	114800	5920450	7870	7870	7870	7870	0
471	20240710	114700	5920450	7870	7870	7870	7870	0
472	20240710	114600	5920450	7870	7870	7870	7870	0
473	20240710	114500	5920450	7870	7870	7870	7870	0
474	20240710	114400	5920450	7870	7870	7870	7870	0
475	20240710	114300	5920450	7870	7870	7870	7870	0
476	20240710	114200	5920450	7870	7870	7870	7870	0
477	20240710	114100	5920450	7870	7870	7870	7870	0
478	20240710	114000	5920450	7870	7870	7870	7870	0
479	20240710	113900	5920450	7870	7870	7870	7870	0
480	20240710	113800	5920450	7870	7870	7870	7870	0
481	20240710	113700	5920450	7870	7870	7870	7870	0
482	20240710	113600	5920450	7870	7870	7870	7870	0
483	20240710	113500	5920450	7870	7870	7870	7870	0
484	20240710	113400	5920450	7870	7870	7870	7870	0
485	20240710	113300	5920450	7870	7870	7870	7870	0
486	20240710	113200	5920450	7870	7870	7870	7870	0
487	20240710	113100	5920450	7870	7870	7870	7870	0
488	20240710	113000	5920450	7870	7870	7870	7870	0
489	20240710	112900	5920450	7870	7870	7870	7870	0
490	20240710	112800	5920450	7870	7870	7870	7870	1
491	20240710	112700	5912580	7820	7820	7820	7820	0
492	20240710	112600	5912580	7820	7820	7820	7820	0
493	20240710	112500	5912580	7820	7820	7820	7820	0
494	20240710	112400	5912580	7820	7820	7820	7820	1
495	20240710	112300	5904760	7820	7850	7870	7800	307
496	20240710	112200	3500790	7870	7870	7870	7870	0
497	20240710	112100	3500790	7870	7870	7870	7870	0
498	20240710	112000	3500790	7870	7870	7870	7870	0
499	20240710	111900	3500790	7870	7870	7870	7870	0
500	20240710	111800	3500790	7870	7870	7870	7870	0
501	20240710	111700	3500790	7870	7870	7870	7870	0
502	20240710	111600	3500790	7870	7870	7870	7870	1
503	20240710	111500	3492920	7870	7870	7870	7870	0
504	20240710	111400	3492920	7870	7870	7870	7870	0
505	20240710	111300	3492920	7870	7870	7870	7870	0
506	20240710	111200	3492920	7870	7870	7870	7870	0
507	20240710	111100	3492920	7870	7870	7870	7870	0
508	20240710	111000	3492920	7870	7870	7870	7870	0
509	20240710	110900	3492920	7870	7870	7870	7870	0
510	20240710	110800	3492920	7870	7870	7870	7870	0
511	20240710	110700	3492920	7870	7870	7870	7870	0
512	20240710	110600	3492920	7870	7870	7870	7870	0
513	20240710	110500	3492920	7870	7870	7870	7870	0
514	20240710	110400	3492920	7870	7870	7870	7870	0
515	20240710	110300	3492920	7870	7870	7870	7870	1
516	20240710	110200	3485050	7850	7850	7850	7850	0
517	20240710	110100	3485050	7850	7850	7850	7850	0
518	20240710	110000	3485050	7850	7850	7850	7850	0
519	20240710	105900	3485050	7850	7850	7850	7850	0
520	20240710	105800	3485050	7850	7850	7850	7850	0
521	20240710	105700	3485050	7850	7850	7850	7850	0
522	20240710	105600	3485050	7850	7850	7850	7850	0
523	20240710	105500	3485050	7850	7850	7850	7850	1
524	20240710	105400	3477200	7850	7850	7850	7850	0
525	20240710	105300	3477200	7850	7850	7850	7850	0
526	20240710	105200	3477200	7850	7850	7850	7850	0
527	20240710	105100	3477200	7850	7850	7850	7850	0
528	20240710	105000	3477200	7850	7850	7850	7850	0
529	20240710	104900	3477200	7850	7850	7850	7850	0
530	20240710	104800	3477200	7850	7850	7850	7850	0
531	20240710	104700	3477200	7850	7850	7850	7850	0
532	20240710	104600	3477200	7850	7850	7850	7850	0
533	20240710	104500	3477200	7850	7850	7850	7850	0
534	20240710	104400	3477200	7850	7850	7850	7850	0
535	20240710	104300	3477200	7850	7850	7850	7850	0
536	20240710	104200	3477200	7850	7850	7850	7850	0
537	20240710	104100	3477200	7850	7850	7850	7850	0
538	20240710	104000	3477200	7850	7850	7850	7850	0
539	20240710	103900	3477200	7850	7850	7850	7850	0
540	20240710	103800	3477200	7850	7850	7850	7850	0
541	20240710	103700	3477200	7850	7850	7850	7850	0
542	20240710	103600	3477200	7850	7850	7850	7850	0
543	20240710	103500	3477200	7850	7850	7850	7850	0
544	20240710	103400	3477200	7850	7850	7850	7850	0
545	20240710	103300	3477200	7850	7850	7850	7850	0
546	20240710	103200	3477200	7850	7850	7850	7850	0
547	20240710	103100	3477200	7850	7850	7850	7850	0
548	20240710	103000	3477200	7850	7850	7850	7850	44
549	20240710	102900	3131800	7850	7850	7850	7850	0
550	20240710	102800	3131800	7850	7850	7850	7850	0
551	20240710	102700	3131800	7850	7850	7850	7850	0
552	20240710	102600	3131800	7850	7850	7850	7850	0
553	20240710	102500	3131800	7850	7850	7850	7850	150
554	20240710	102400	1954300	7880	7880	7880	7880	0
555	20240710	102300	1954300	7880	7880	7880	7880	0
556	20240710	102200	1954300	7880	7880	7880	7880	0
557	20240710	102100	1954300	7880	7880	7880	7880	0
558	20240710	102000	1954300	7880	7880	7880	7880	0
559	20240710	101900	1954300	7880	7880	7880	7880	0
560	20240710	101800	1954300	7880	7880	7880	7880	0
561	20240710	101700	1954300	7880	7880	7880	7880	0
562	20240710	101600	1954300	7880	7880	7880	7880	1
563	20240710	101500	1946420	7880	7880	7880	7880	0
564	20240710	101400	1946420	7880	7880	7880	7880	0
565	20240710	101300	1946420	7880	7880	7880	7880	0
566	20240710	101200	1946420	7880	7880	7880	7880	0
567	20240710	101100	1946420	7880	7880	7880	7880	0
568	20240710	101000	1946420	7880	7880	7880	7880	0
569	20240710	100900	1946420	7880	7880	7880	7880	0
570	20240710	100800	1946420	7880	7880	7880	7880	0
571	20240710	100700	1946420	7880	7880	7880	7880	0
572	20240710	100600	1946420	7880	7880	7880	7880	0
573	20240710	100500	1946420	7880	7880	7880	7880	0
574	20240710	100400	1946420	7880	7880	7880	7880	208
575	20240710	100300	307380	7910	7910	7910	7910	0
576	20240710	100200	307380	7910	7910	7910	7910	0
577	20240710	100100	307380	7910	7910	7910	7910	0
578	20240710	100000	307380	7910	7910	7910	7910	0
579	20240710	095900	307380	7910	7910	7910	7910	0
580	20240710	095800	307380	7910	7910	7910	7910	0
581	20240710	095700	307380	7910	7910	7910	7910	0
582	20240710	095600	307380	7910	7910	7910	7910	0
583	20240710	095500	307380	7910	7910	7910	7910	0
584	20240710	095400	307380	7910	7910	7910	7910	0
585	20240710	095300	307380	7910	7910	7910	7910	0
586	20240710	095200	307380	7910	7910	7910	7910	0
587	20240710	095100	307380	7910	7910	7910	7910	0
588	20240710	095000	307380	7910	7910	7910	7910	0
589	20240710	094900	307380	7910	7910	7910	7910	0
590	20240710	094800	307380	7910	7910	7910	7910	0
591	20240710	094700	307380	7910	7910	7910	7910	0
592	20240710	094600	307380	7910	7910	7910	7910	0
593	20240710	094500	307380	7910	7910	7910	7910	0
594	20240710	094400	307380	7910	7910	7910	7910	0
595	20240710	094300	307380	7910	7910	7910	7910	0
596	20240710	094200	307380	7910	7910	7910	7910	0
597	20240710	094100	307380	7910	7910	7910	7910	0
598	20240710	094000	307380	7910	7910	7910	7910	0
599	20240710	093900	307380	7910	7910	7910	7910	0
600	20240710	093800	307380	7910	7910	7910	7910	0
601	20240710	093700	307380	7910	7910	7910	7910	0
602	20240710	093600	307380	7910	7910	7910	7910	0
603	20240710	093500	307380	7910	7910	7910	7910	0
604	20240710	093400	307380	7910	7910	7910	7910	0
605	20240710	093300	307380	7910	7910	7910	7910	0
606	20240710	093200	307380	7910	7910	7910	7910	0
607	20240710	093100	307380	7910	7910	7910	7910	0
608	20240710	093000	307380	7910	7910	7910	7910	0
609	20240710	092900	307380	7910	7910	7910	7910	0
610	20240710	092800	307380	7910	7910	7910	7910	0
611	20240710	092700	307380	7910	7910	7910	7910	0
612	20240710	092600	307380	7910	7910	7910	7910	0
613	20240710	092500	307380	7910	7910	7910	7910	0
614	20240710	092400	307380	7910	7910	7910	7910	0
615	20240710	092300	307380	7910	7910	7910	7910	0
616	20240710	092200	307380	7910	7910	7910	7910	0
617	20240710	092100	307380	7910	7910	7910	7910	0
618	20240710	092000	307380	7910	7910	7910	7910	0
619	20240710	091900	307380	7910	7910	7910	7910	0
620	20240710	091800	307380	7910	7910	7910	7910	0
621	20240710	091700	307380	7910	7910	7910	7910	0
622	20240710	091600	307380	7910	7910	7910	7910	0
623	20240710	091500	307380	7910	7910	7910	7910	0
624	20240710	091400	307380	7910	7910	7910	7910	0
625	20240710	091300	307380	7910	7910	7910	7910	0
626	20240710	091200	307380	7910	7910	7910	7910	0
627	20240710	091100	307380	7910	7910	7910	7910	0
628	20240710	091000	307380	7910	7910	7910	7910	0
629	20240710	090900	307380	7910	7910	7910	7910	0
630	20240710	090800	307380	7910	7910	7910	7910	0
631	20240710	090700	307380	7910	7910	7910	7910	0
632	20240710	090600	307380	7910	7910	7910	7910	0
633	20240710	090500	307380	7910	7910	7910	7910	0
634	20240710	090400	307380	7910	7910	7910	7910	1
635	20240710	090300	299470	7910	7910	7910	7910	0
636	20240710	090200	299470	7910	7910	7910	7910	0
637	20240710	090100	299470	7910	7910	7910	7910	0
638	20240710	090000	299470	7910	7880	7910	7880	38