KissMeData/014970/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	190300	41003435	4100	4100	4100	4100	82
3	20240710	190200	41003435	4100	4100	4100	4100	0
4	20240710	190100	41003435	4100	4100	4100	4100	0
5	20240710	190000	41003435	4100	4100	4100	4100	0
6	20240710	185900	41003435	4100	4100	4100	4100	0
7	20240710	185800	41003435	4100	4100	4100	4100	0
8	20240710	185700	41003435	4100	4100	4100	4100	0
9	20240710	185600	41003435	4100	4100	4100	4100	0
10	20240710	185500	41003435	4100	4100	4100	4100	0
11	20240710	185400	41003435	4100	4100	4100	4100	0
12	20240710	185300	41003435	4100	4100	4100	4100	0
13	20240710	185200	41003435	4100	4100	4100	4100	0
14	20240710	185100	41003435	4100	4100	4100	4100	0
15	20240710	185000	41003435	4100	4100	4100	4100	0
16	20240710	184900	41003435	4100	4100	4100	4100	0
17	20240710	184800	41003435	4100	4100	4100	4100	0
18	20240710	184700	41003435	4100	4100	4100	4100	0
19	20240710	184600	41003435	4100	4100	4100	4100	0
20	20240710	184500	41003435	4100	4100	4100	4100	0
21	20240710	184400	41003435	4100	4100	4100	4100	0
22	20240710	184300	41003435	4100	4100	4100	4100	0
23	20240710	184200	41003435	4100	4100	4100	4100	0
24	20240710	184100	41003435	4100	4100	4100	4100	0
25	20240710	184000	41003435	4100	4100	4100	4100	0
26	20240710	183900	41003435	4100	4100	4100	4100	0
27	20240710	183800	41003435	4100	4100	4100	4100	0
28	20240710	183700	41003435	4100	4100	4100	4100	0
29	20240710	183600	41003435	4100	4100	4100	4100	0
30	20240710	183500	41003435	4100	4100	4100	4100	0
31	20240710	183400	41003435	4100	4100	4100	4100	0
32	20240710	183300	41003435	4100	4100	4100	4100	82
33	20240710	183200	41003435	4100	4100	4100	4100	0
34	20240710	183100	41003435	4100	4100	4100	4100	0
35	20240710	183000	41003435	4100	4100	4100	4100	0
36	20240710	182900	41003435	4100	4100	4100	4100	0
37	20240710	182800	41003435	4100	4100	4100	4100	0
38	20240710	182700	41003435	4100	4100	4100	4100	0
39	20240710	182600	41003435	4100	4100	4100	4100	0
40	20240710	182500	41003435	4100	4100	4100	4100	0
41	20240710	182400	41003435	4100	4100	4100	4100	0
42	20240710	182300	41003435	4100	4100	4100	4100	0
43	20240710	182200	41003435	4100	4100	4100	4100	0
44	20240710	182100	41003435	4100	4100	4100	4100	0
45	20240710	182000	41003435	4100	4100	4100	4100	0
46	20240710	181900	41003435	4100	4100	4100	4100	0
47	20240710	181800	41003435	4100	4100	4100	4100	0
48	20240710	181700	41003435	4100	4100	4100	4100	0
49	20240710	181600	41003435	4100	4100	4100	4100	0
50	20240710	181500	41003435	4100	4100	4100	4100	0
51	20240710	181400	41003435	4100	4100	4100	4100	0
52	20240710	181300	41003435	4100	4100	4100	4100	0
53	20240710	181200	41003435	4100	4100	4100	4100	0
54	20240710	181100	41003435	4100	4100	4100	4100	0
55	20240710	181000	41003435	4100	4100	4100	4100	0
56	20240710	180900	41003435	4100	4100	4100	4100	0
57	20240710	180800	41003435	4100	4100	4100	4100	0
58	20240710	180700	41003435	4100	4100	4100	4100	0
59	20240710	180600	41003435	4100	4100	4100	4100	0
60	20240710	180500	41003435	4100	4100	4100	4100	0
61	20240710	180400	41003435	4100	4100	4100	4100	0
62	20240710	180300	41003435	4100	4100	4100	4100	82
63	20240710	180200	41003435	4100	4100	4100	4100	0
64	20240710	180100	41003435	4100	4100	4100	4100	0
65	20240710	180000	41003435	4100	4100	4100	4100	0
66	20240710	175900	41003435	4100	4100	4100	4100	0
67	20240710	175800	41003435	4100	4100	4100	4100	0
68	20240710	175700	41003435	4100	4100	4100	4100	0
69	20240710	175600	41003435	4100	4100	4100	4100	0
70	20240710	175500	41003435	4100	4100	4100	4100	0
71	20240710	175400	41003435	4100	4100	4100	4100	0
72	20240710	175300	41003435	4100	4100	4100	4100	0
73	20240710	175200	41003435	4100	4100	4100	4100	0
74	20240710	175100	41003435	4100	4100	4100	4100	0
75	20240710	175000	41003435	4100	4100	4100	4100	0
76	20240710	174900	41003435	4100	4100	4100	4100	0
77	20240710	174800	41003435	4100	4100	4100	4100	0
78	20240710	174700	41003435	4100	4100	4100	4100	0
79	20240710	174600	41003435	4100	4100	4100	4100	0
80	20240710	174500	41003435	4100	4100	4100	4100	0
81	20240710	174400	41003435	4100	4100	4100	4100	0
82	20240710	174300	41003435	4100	4100	4100	4100	0
83	20240710	174200	41003435	4100	4100	4100	4100	0
84	20240710	174100	41003435	4100	4100	4100	4100	0
85	20240710	174000	41003435	4100	4100	4100	4100	0
86	20240710	173900	41003435	4100	4100	4100	4100	0
87	20240710	173800	41003435	4100	4100	4100	4100	0
88	20240710	173700	41003435	4100	4100	4100	4100	0
89	20240710	173600	41003435	4100	4100	4100	4100	0
90	20240710	173500	41003435	4100	4100	4100	4100	0
91	20240710	173400	41003435	4100	4100	4100	4100	0
92	20240710	173300	41003435	4100	4100	4100	4100	82
93	20240710	173200	41003435	4100	4100	4100	4100	0
94	20240710	173100	41003435	4100	4100	4100	4100	0
95	20240710	173000	41003435	4100	4100	4100	4100	0
96	20240710	172900	41003435	4100	4100	4100	4100	0
97	20240710	172800	41003435	4100	4100	4100	4100	0
98	20240710	172700	41003435	4100	4100	4100	4100	0
99	20240710	172600	41003435	4100	4100	4100	4100	0
100	20240710	172500	41003435	4100	4100	4100	4100	0
101	20240710	172400	41003435	4100	4100	4100	4100	0
102	20240710	172300	41003435	4100	4100	4100	4100	0
103	20240710	172200	41003435	4100	4100	4100	4100	0
104	20240710	172100	41003435	4100	4100	4100	4100	0
105	20240710	172000	41003435	4100	4100	4100	4100	0
106	20240710	171900	41003435	4100	4100	4100	4100	0
107	20240710	171800	41003435	4100	4100	4100	4100	0
108	20240710	171700	41003435	4100	4100	4100	4100	0
109	20240710	171600	41003435	4100	4100	4100	4100	0
110	20240710	171500	41003435	4100	4100	4100	4100	0
111	20240710	171400	41003435	4100	4100	4100	4100	0
112	20240710	171300	41003435	4100	4100	4100	4100	0
113	20240710	171200	41003435	4100	4100	4100	4100	0
114	20240710	171100	41003435	4100	4100	4100	4100	0
115	20240710	171000	41003435	4100	4100	4100	4100	0
116	20240710	170900	41003435	4100	4100	4100	4100	0
117	20240710	170800	41003435	4100	4100	4100	4100	0
118	20240710	170700	41003435	4100	4100	4100	4100	0
119	20240710	170600	41003435	4100	4100	4100	4100	0
120	20240710	170500	41003435	4100	4100	4100	4100	0
121	20240710	170400	41003435	4100	4100	4100	4100	0
122	20240710	170300	41003435	4100	4100	4100	4100	82
123	20240710	170200	41003435	4100	4100	4100	4100	0
124	20240710	170100	41003435	4100	4100	4100	4100	0
125	20240710	170000	41003435	4100	4100	4100	4100	0
126	20240710	165900	41003435	4100	4100	4100	4100	0
127	20240710	165800	41003435	4100	4100	4100	4100	0
128	20240710	165700	41003435	4100	4100	4100	4100	0
129	20240710	165600	41003435	4100	4100	4100	4100	0
130	20240710	165500	41003435	4100	4100	4100	4100	0
131	20240710	165400	41003435	4100	4100	4100	4100	0
132	20240710	165300	41003435	4100	4100	4100	4100	0
133	20240710	165200	41003435	4100	4100	4100	4100	0
134	20240710	165100	41003435	4100	4100	4100	4100	0
135	20240710	165000	41003435	4100	4100	4100	4100	0
136	20240710	164900	41003435	4100	4100	4100	4100	0
137	20240710	164800	41003435	4100	4100	4100	4100	0
138	20240710	164700	41003435	4100	4100	4100	4100	0
139	20240710	164600	41003435	4100	4100	4100	4100	0
140	20240710	164500	41003435	4100	4100	4100	4100	0
141	20240710	164400	41003435	4100	4100	4100	4100	0
142	20240710	164300	41003435	4100	4100	4100	4100	0
143	20240710	164200	41003435	4100	4100	4100	4100	0
144	20240710	164100	41003435	4100	4100	4100	4100	0
145	20240710	164000	41003435	4100	4100	4100	4100	0
146	20240710	163900	41003435	4100	4100	4100	4100	0
147	20240710	163800	41003435	4100	4100	4100	4100	0
148	20240710	163700	41003435	4100	4100	4100	4100	0
149	20240710	163600	41003435	4100	4100	4100	4100	0
150	20240710	163500	41003435	4100	4100	4100	4100	0
151	20240710	163400	41003435	4100	4100	4100	4100	0
152	20240710	163300	41003435	4100	4100	4100	4100	82
153	20240710	163200	41003435	4100	4100	4100	4100	0
154	20240710	163100	41003435	4100	4100	4100	4100	0
155	20240710	163000	41003435	4100	4100	4100	4100	0
156	20240710	162900	41003435	4100	4100	4100	4100	0
157	20240710	162800	41003435	4100	4100	4100	4100	0
158	20240710	162700	41003435	4100	4100	4100	4100	0
159	20240710	162600	41003435	4100	4100	4100	4100	0
160	20240710	162500	41003435	4100	4100	4100	4100	0
161	20240710	162400	41003435	4100	4100	4100	4100	0
162	20240710	162300	41003435	4100	4100	4100	4100	0
163	20240710	162200	41003435	4100	4100	4100	4100	0
164	20240710	162100	41003435	4100	4100	4100	4100	0
165	20240710	162000	41003435	4100	4100	4100	4100	0
166	20240710	161900	41003435	4100	4100	4100	4100	0
167	20240710	161800	41003435	4100	4100	4100	4100	0
168	20240710	161700	41003435	4100	4100	4100	4100	0
169	20240710	161600	41003435	4100	4100	4100	4100	0
170	20240710	161500	41003435	4100	4100	4100	4100	0
171	20240710	161400	41003435	4100	4100	4100	4100	0
172	20240710	161300	41003435	4100	4100	4100	4100	0
173	20240710	161200	41003435	4100	4100	4100	4100	0
174	20240710	161100	41003435	4100	4100	4100	4100	0
175	20240710	161000	41003435	4100	4100	4100	4100	0
176	20240710	160900	41003435	4100	4100	4100	4100	0
177	20240710	160800	41003435	4100	4100	4100	4100	0
178	20240710	160700	41003435	4100	4100	4100	4100	0
179	20240710	160600	41003435	4100	4100	4100	4100	0
180	20240710	160500	41003435	4100	4100	4100	4100	0
181	20240710	160400	41003435	4100	4100	4100	4100	0
182	20240710	160300	41003435	4100	4100	4100	4100	82
183	20240710	160200	41003435	4100	4100	4100	4100	0
184	20240710	160100	41003435	4100	4100	4100	4100	0
185	20240710	160000	41003435	4100	4100	4100	4100	0
186	20240710	155900	41003435	4100	4100	4100	4100	0
187	20240710	155800	41003435	4100	4100	4100	4100	0
188	20240710	155700	41003435	4100	4100	4100	4100	0
189	20240710	155600	41003435	4100	4100	4100	4100	0
190	20240710	155500	41003435	4100	4100	4100	4100	0
191	20240710	155400	41003435	4100	4100	4100	4100	0
192	20240710	155300	41003435	4100	4100	4100	4100	0
193	20240710	155200	41003435	4100	4100	4100	4100	0
194	20240710	155100	41003435	4100	4100	4100	4100	0
195	20240710	155000	41003435	4100	4100	4100	4100	0
196	20240710	154900	41003435	4100	4100	4100	4100	0
197	20240710	154800	41003435	4100	4100	4100	4100	0
198	20240710	154700	41003435	4100	4100	4100	4100	0
199	20240710	154600	41003435	4100	4100	4100	4100	0
200	20240710	154500	41003435	4100	4100	4100	4100	0
201	20240710	154400	41003435	4100	4100	4100	4100	0
202	20240710	154300	41003435	4100	4100	4100	4100	0
203	20240710	154200	41003435	4100	4100	4100	4100	0
204	20240710	154100	41003435	4100	4100	4100	4100	0
205	20240710	154000	41003435	4100	4100	4100	4100	0
206	20240710	153900	41003435	4100	4100	4100	4100	0
207	20240710	153800	41003435	4100	4100	4100	4100	0
208	20240710	153700	41003435	4100	4100	4100	4100	0
209	20240710	153600	41003435	4100	4100	4100	4100	0
210	20240710	153500	41003435	4100	4100	4100	4100	0
211	20240710	153400	41003435	4100	4100	4100	4100	0
212	20240710	153300	41003435	4100	4100	4100	4100	82
213	20240710	153200	41003435	4100	4100	4100	4100	0
214	20240710	153100	41003435	4100	4100	4100	4100	0
215	20240710	153000	41003435	4100	4100	4100	4100	82
216	20240710	152900	40667235	4095	4095	4095	4095	0
217	20240710	152800	40667235	4095	4095	4095	4095	0
218	20240710	152700	40667235	4095	4095	4095	4095	0
219	20240710	152600	40667235	4095	4095	4095	4095	0
220	20240710	152500	40667235	4095	4095	4095	4095	0
221	20240710	152400	40667235	4095	4095	4095	4095	0
222	20240710	152300	40667235	4095	4095	4095	4095	0
223	20240710	152200	40667235	4095	4095	4095	4095	0
224	20240710	152100	40667235	4095	4095	4095	4095	0
225	20240710	152000	40667235	4095	4095	4095	4095	0
226	20240710	151900	40667235	4095	4095	4095	4095	1
227	20240710	151800	40663140	4095	4095	4095	4095	0
228	20240710	151700	40663140	4095	4095	4095	4095	0
229	20240710	151600	40663140	4095	4095	4095	4095	14
230	20240710	151500	40605810	4095	4095	4095	4095	0
231	20240710	151400	40605810	4095	4095	4095	4095	0
232	20240710	151300	40605810	4095	4095	4095	4095	0
233	20240710	151200	40605810	4095	4095	4095	4095	103
234	20240710	151100	40184025	4095	4095	4095	4095	0
235	20240710	151000	40184025	4095	4095	4095	4095	30
236	20240710	150900	40061175	4105	4105	4105	4105	3
237	20240710	150800	40048860	4105	4105	4105	4105	0
238	20240710	150700	40048860	4105	4105	4105	4105	0
239	20240710	150600	40048860	4105	4105	4105	4105	0
240	20240710	150500	40048860	4105	4105	4105	4105	0
241	20240710	150400	40048860	4105	4105	4105	4105	0
242	20240710	150300	40048860	4105	4105	4105	4105	0
243	20240710	150200	40048860	4105	4105	4105	4105	2
244	20240710	150100	40040650	4085	4085	4085	4085	0
245	20240710	150000	40040650	4085	4085	4085	4085	0
246	20240710	145900	40040650	4085	4085	4085	4085	0
247	20240710	145800	40040650	4085	4085	4085	4085	0
248	20240710	145700	40040650	4085	4085	4085	4085	0
249	20240710	145600	40040650	4085	4085	4085	4085	0
250	20240710	145500	40040650	4085	4085	4085	4085	0
251	20240710	145400	40040650	4085	4085	4085	4085	0
252	20240710	145300	40040650	4085	4085	4085	4085	0
253	20240710	145200	40040650	4085	4085	4085	4085	0
254	20240710	145100	40040650	4085	4085	4085	4085	0
255	20240710	145000	40040650	4085	4085	4085	4085	0
256	20240710	144900	40040650	4085	4085	4085	4085	0
257	20240710	144800	40040650	4085	4090	4090	4085	530
258	20240710	144700	37874580	4085	4085	4085	4085	0
259	20240710	144600	37874580	4085	4085	4085	4085	0
260	20240710	144500	37874580	4085	4085	4085	4085	0
261	20240710	144400	37874580	4085	4085	4085	4085	0
262	20240710	144300	37874580	4085	4085	4085	4085	0
263	20240710	144200	37874580	4085	4085	4085	4085	0
264	20240710	144100	37874580	4085	4085	4085	4085	0
265	20240710	144000	37874580	4085	4085	4085	4085	0
266	20240710	143900	37874580	4085	4085	4085	4085	0
267	20240710	143800	37874580	4085	4085	4085	4085	0
268	20240710	143700	37874580	4085	4085	4085	4085	0
269	20240710	143600	37874580	4085	4085	4085	4085	0
270	20240710	143500	37874580	4085	4085	4085	4085	0
271	20240710	143400	37874580	4085	4085	4085	4085	0
272	20240710	143300	37874580	4085	4085	4085	4085	0
273	20240710	143200	37874580	4085	4085	4085	4085	0
274	20240710	143100	37874580	4085	4085	4085	4085	0
275	20240710	143000	37874580	4085	4085	4085	4085	0
276	20240710	142900	37874580	4085	4085	4085	4085	6
277	20240710	142800	37850070	4085	4085	4085	4085	0
278	20240710	142700	37850070	4085	4085	4085	4085	0
279	20240710	142600	37850070	4085	4085	4085	4085	0
280	20240710	142500	37850070	4085	4085	4085	4085	0
281	20240710	142400	37850070	4085	4105	4105	4085	2
282	20240710	142300	37841880	4085	4085	4085	4085	0
283	20240710	142200	37841880	4085	4085	4085	4085	0
284	20240710	142100	37841880	4085	4085	4085	4085	0
285	20240710	142000	37841880	4085	4095	4095	4085	669
286	20240710	141900	35106765	4100	4100	4100	4100	39
287	20240710	141800	34946865	4100	4100	4100	4100	20
288	20240710	141700	34864865	4110	4110	4110	4110	0
289	20240710	141600	34864865	4110	4110	4110	4110	0
290	20240710	141500	34864865	4110	4110	4110	4110	0
291	20240710	141400	34864865	4110	4110	4110	4110	0
292	20240710	141300	34864865	4110	4110	4110	4110	0
293	20240710	141200	34864865	4110	4110	4110	4110	0
294	20240710	141100	34864865	4110	4110	4110	4110	0
295	20240710	141000	34864865	4110	4110	4110	4110	0
296	20240710	140900	34864865	4110	4110	4110	4110	0
297	20240710	140800	34864865	4110	4110	4110	4110	0
298	20240710	140700	34864865	4110	4110	4110	4110	0
299	20240710	140600	34864865	4110	4110	4110	4110	0
300	20240710	140500	34864865	4110	4110	4110	4110	0
301	20240710	140400	34864865	4110	4110	4110	4110	0
302	20240710	140300	34864865	4110	4110	4110	4110	0
303	20240710	140200	34864865	4110	4110	4110	4110	0
304	20240710	140100	34864865	4110	4110	4110	4110	0
305	20240710	140000	34864865	4110	4110	4110	4110	0
306	20240710	135900	34864865	4110	4110	4110	4110	0
307	20240710	135800	34864865	4110	4110	4110	4110	0
308	20240710	135700	34864865	4110	4110	4110	4110	0
309	20240710	135600	34864865	4110	4110	4110	4110	0
310	20240710	135500	34864865	4110	4110	4110	4110	0
311	20240710	135400	34864865	4110	4110	4110	4110	0
312	20240710	135300	34864865	4110	4110	4110	4110	0
313	20240710	135200	34864865	4110	4110	4110	4110	1
314	20240710	135100	34860755	4110	4110	4110	4110	0
315	20240710	135000	34860755	4110	4110	4110	4110	8
316	20240710	134900	34827875	4110	4110	4110	4110	0
317	20240710	134800	34827875	4110	4110	4110	4110	0
318	20240710	134700	34827875	4110	4110	4110	4110	1
319	20240710	134600	34823765	4105	4105	4105	4105	0
320	20240710	134500	34823765	4105	4105	4105	4105	0
321	20240710	134400	34823765	4105	4105	4105	4105	0
322	20240710	134300	34823765	4105	4105	4105	4105	0
323	20240710	134200	34823765	4105	4105	4105	4105	0
324	20240710	134100	34823765	4105	4105	4105	4105	0
325	20240710	134000	34823765	4105	4105	4105	4105	0
326	20240710	133900	34823765	4105	4105	4105	4105	0
327	20240710	133800	34823765	4105	4105	4105	4105	0
328	20240710	133700	34823765	4105	4105	4105	4105	0
329	20240710	133600	34823765	4105	4095	4105	4095	1573
330	20240710	133500	28381570	4090	4070	4090	4070	6394
331	20240710	133400	2295490	4070	4070	4070	4070	5
332	20240710	133300	2275140	4075	4075	4075	4075	0
333	20240710	133200	2275140	4075	4075	4075	4075	1
334	20240710	133100	2271065	4065	4065	4065	4065	0
335	20240710	133000	2271065	4065	4065	4065	4065	0
336	20240710	132900	2271065	4065	4065	4065	4065	0
337	20240710	132800	2271065	4065	4065	4065	4065	0
338	20240710	132700	2271065	4065	4065	4065	4065	0
339	20240710	132600	2271065	4065	4065	4065	4065	0
340	20240710	132500	2271065	4065	4065	4065	4065	0
341	20240710	132400	2271065	4065	4065	4065	4065	0
342	20240710	132300	2271065	4065	4065	4065	4065	0
343	20240710	132200	2271065	4065	4070	4070	4065	8
344	20240710	132100	2238535	4075	4075	4075	4075	0
345	20240710	132000	2238535	4075	4075	4075	4075	0
346	20240710	131900	2238535	4075	4075	4075	4075	0
347	20240710	131800	2238535	4075	4075	4075	4075	0
348	20240710	131700	2238535	4075	4075	4075	4075	0
349	20240710	131600	2238535	4075	4075	4075	4075	0
350	20240710	131500	2238535	4075	4075	4075	4075	0
351	20240710	131400	2238535	4075	4075	4075	4075	0
352	20240710	131300	2238535	4075	4075	4075	4075	0
353	20240710	131200	2238535	4075	4075	4075	4075	0
354	20240710	131100	2238535	4075	4075	4075	4075	0
355	20240710	131000	2238535	4075	4075	4075	4075	0
356	20240710	130900	2238535	4075	4075	4075	4075	0
357	20240710	130800	2238535	4075	4075	4075	4075	0
358	20240710	130700	2238535	4075	4075	4075	4075	0
359	20240710	130600	2238535	4075	4075	4075	4075	1
360	20240710	130500	2234460	4075	4075	4075	4075	0
361	20240710	130400	2234460	4075	4075	4075	4075	0
362	20240710	130300	2234460	4075	4075	4075	4075	0
363	20240710	130200	2234460	4075	4075	4075	4075	0
364	20240710	130100	2234460	4075	4075	4075	4075	0
365	20240710	130000	2234460	4075	4075	4075	4075	0
366	20240710	125900	2234460	4075	4075	4075	4075	0
367	20240710	125800	2234460	4075	4075	4075	4075	0
368	20240710	125700	2234460	4075	4075	4075	4075	0
369	20240710	125600	2234460	4075	4075	4075	4075	0
370	20240710	125500	2234460	4075	4075	4075	4075	0
371	20240710	125400	2234460	4075	4075	4075	4075	0
372	20240710	125300	2234460	4075	4075	4075	4075	0
373	20240710	125200	2234460	4075	4075	4075	4075	0
374	20240710	125100	2234460	4075	4075	4075	4075	0
375	20240710	125000	2234460	4075	4075	4075	4075	0
376	20240710	124900	2234460	4075	4075	4075	4075	0
377	20240710	124800	2234460	4075	4075	4075	4075	0
378	20240710	124700	2234460	4075	4075	4075	4075	0
379	20240710	124600	2234460	4075	4075	4075	4075	0
380	20240710	124500	2234460	4075	4075	4075	4075	0
381	20240710	124400	2234460	4075	4075	4075	4075	0
382	20240710	124300	2234460	4075	4075	4075	4075	0
383	20240710	124200	2234460	4075	4075	4075	4075	0
384	20240710	124100	2234460	4075	4075	4075	4075	0
385	20240710	124000	2234460	4075	4075	4075	4075	0
386	20240710	123900	2234460	4075	4075	4075	4075	0
387	20240710	123800	2234460	4075	4075	4075	4075	0
388	20240710	123700	2234460	4075	4075	4075	4075	0
389	20240710	123600	2234460	4075	4075	4075	4075	0
390	20240710	123500	2234460	4075	4075	4075	4075	0
391	20240710	123400	2234460	4075	4075	4075	4075	0
392	20240710	123300	2234460	4075	4075	4075	4075	0
393	20240710	123200	2234460	4075	4075	4075	4075	0
394	20240710	123100	2234460	4075	4075	4075	4075	0
395	20240710	123000	2234460	4075	4075	4075	4075	0
396	20240710	122900	2234460	4075	4075	4075	4075	0
397	20240710	122800	2234460	4075	4075	4075	4075	0
398	20240710	122700	2234460	4075	4075	4075	4075	0
399	20240710	122600	2234460	4075	4075	4075	4075	0
400	20240710	122500	2234460	4075	4075	4075	4075	0
401	20240710	122400	2234460	4075	4075	4075	4075	0
402	20240710	122300	2234460	4075	4075	4075	4075	0
403	20240710	122200	2234460	4075	4075	4075	4075	0
404	20240710	122100	2234460	4075	4075	4075	4075	0
405	20240710	122000	2234460	4075	4075	4075	4075	0
406	20240710	121900	2234460	4075	4075	4075	4075	1
407	20240710	121800	2230385	4075	4075	4075	4075	0
408	20240710	121700	2230385	4075	4075	4075	4075	0
409	20240710	121600	2230385	4075	4075	4075	4075	0
410	20240710	121500	2230385	4075	4075	4075	4075	0
411	20240710	121400	2230385	4075	4075	4075	4075	0
412	20240710	121300	2230385	4075	4075	4075	4075	0
413	20240710	121200	2230385	4075	4075	4075	4075	0
414	20240710	121100	2230385	4075	4075	4075	4075	0
415	20240710	121000	2230385	4075	4075	4075	4075	38
416	20240710	120900	2075535	4075	4075	4075	4075	0
417	20240710	120800	2075535	4075	4075	4075	4075	0
418	20240710	120700	2075535	4075	4075	4075	4075	0
419	20240710	120600	2075535	4075	4075	4075	4075	0
420	20240710	120500	2075535	4075	4075	4075	4075	4
421	20240710	120400	2059235	4080	4080	4080	4080	0
422	20240710	120300	2059235	4080	4080	4080	4080	0
423	20240710	120200	2059235	4080	4080	4080	4080	0
424	20240710	120100	2059235	4080	4080	4080	4080	0
425	20240710	120000	2059235	4080	4080	4080	4080	0
426	20240710	115900	2059235	4080	4080	4080	4080	0
427	20240710	115800	2059235	4080	4080	4080	4080	0
428	20240710	115700	2059235	4080	4080	4080	4080	0
429	20240710	115600	2059235	4080	4080	4080	4080	0
430	20240710	115500	2059235	4080	4080	4080	4080	1
431	20240710	115400	2055155	4080	4080	4080	4080	0
432	20240710	115300	2055155	4080	4080	4080	4080	0
433	20240710	115200	2055155	4080	4080	4080	4080	0
434	20240710	115100	2055155	4080	4080	4080	4080	0
435	20240710	115000	2055155	4080	4080	4080	4080	1
436	20240710	114900	2051075	4080	4080	4080	4080	0
437	20240710	114800	2051075	4080	4080	4080	4080	0
438	20240710	114700	2051075	4080	4080	4080	4080	0
439	20240710	114600	2051075	4080	4080	4080	4080	0
440	20240710	114500	2051075	4080	4080	4080	4080	0
441	20240710	114400	2051075	4080	4080	4080	4080	0
442	20240710	114300	2051075	4080	4080	4080	4080	0
443	20240710	114200	2051075	4080	4080	4080	4080	0
444	20240710	114100	2051075	4080	4080	4080	4080	0
445	20240710	114000	2051075	4080	4080	4080	4080	0
446	20240710	113900	2051075	4080	4080	4080	4080	1
447	20240710	113800	2046995	4075	4075	4075	4075	0
448	20240710	113700	2046995	4075	4075	4075	4075	0
449	20240710	113600	2046995	4075	4075	4075	4075	0
450	20240710	113500	2046995	4075	4075	4075	4075	0
451	20240710	113400	2046995	4075	4075	4075	4075	0
452	20240710	113300	2046995	4075	4075	4075	4075	0
453	20240710	113200	2046995	4075	4075	4075	4075	1
454	20240710	113100	2042920	4075	4075	4075	4075	0
455	20240710	113000	2042920	4075	4075	4075	4075	1
456	20240710	112900	2038845	4075	4075	4075	4075	0
457	20240710	112800	2038845	4075	4075	4075	4075	0
458	20240710	112700	2038845	4075	4075	4075	4075	1
459	20240710	112600	2034770	4080	4080	4080	4080	0
460	20240710	112500	2034770	4080	4080	4080	4080	0
461	20240710	112400	2034770	4080	4080	4080	4080	0
462	20240710	112300	2034770	4080	4080	4080	4080	0
463	20240710	112200	2034770	4080	4080	4080	4080	50
464	20240710	112100	1830770	4080	4080	4080	4080	0
465	20240710	112000	1830770	4080	4080	4080	4080	0
466	20240710	111900	1830770	4080	4080	4080	4080	0
467	20240710	111800	1830770	4080	4080	4080	4080	1
468	20240710	111700	1826690	4080	4080	4080	4080	0
469	20240710	111600	1826690	4080	4080	4080	4080	0
470	20240710	111500	1826690	4080	4080	4080	4080	1
471	20240710	111400	1822610	4075	4075	4075	4075	0
472	20240710	111300	1822610	4075	4075	4075	4075	0
473	20240710	111200	1822610	4075	4075	4075	4075	0
474	20240710	111100	1822610	4075	4075	4075	4075	0
475	20240710	111000	1822610	4075	4075	4075	4075	0
476	20240710	110900	1822610	4075	4075	4075	4075	0
477	20240710	110800	1822610	4075	4075	4075	4075	0
478	20240710	110700	1822610	4075	4075	4075	4075	0
479	20240710	110600	1822610	4075	4075	4075	4075	4
480	20240710	110500	1806310	4080	4080	4080	4080	0
481	20240710	110400	1806310	4080	4080	4080	4080	0
482	20240710	110300	1806310	4080	4080	4080	4080	0
483	20240710	110200	1806310	4080	4080	4080	4080	0
484	20240710	110100	1806310	4080	4080	4080	4080	0
485	20240710	110000	1806310	4080	4080	4080	4080	0
486	20240710	105900	1806310	4080	4080	4080	4080	0
487	20240710	105800	1806310	4080	4080	4080	4080	0
488	20240710	105700	1806310	4080	4080	4080	4080	0
489	20240710	105600	1806310	4080	4080	4080	4080	0
490	20240710	105500	1806310	4080	4080	4080	4080	0
491	20240710	105400	1806310	4080	4080	4080	4080	0
492	20240710	105300	1806310	4080	4080	4080	4080	0
493	20240710	105200	1806310	4080	4080	4080	4080	0
494	20240710	105100	1806310	4080	4080	4080	4080	0
495	20240710	105000	1806310	4080	4080	4080	4080	0
496	20240710	104900	1806310	4080	4080	4080	4080	0
497	20240710	104800	1806310	4080	4080	4080	4080	0
498	20240710	104700	1806310	4080	4080	4080	4080	0
499	20240710	104600	1806310	4080	4080	4080	4080	0
500	20240710	104500	1806310	4080	4080	4080	4080	0
501	20240710	104400	1806310	4080	4080	4080	4080	0
502	20240710	104300	1806310	4080	4080	4080	4080	0
503	20240710	104200	1806310	4080	4080	4080	4080	0
504	20240710	104100	1806310	4080	4080	4080	4080	0
505	20240710	104000	1806310	4080	4080	4080	4080	0
506	20240710	103900	1806310	4080	4080	4080	4080	0
507	20240710	103800	1806310	4080	4080	4080	4080	0
508	20240710	103700	1806310	4080	4080	4080	4080	1
509	20240710	103600	1802230	4085	4085	4085	4085	0
510	20240710	103500	1802230	4085	4085	4085	4085	0
511	20240710	103400	1802230	4085	4085	4085	4085	0
512	20240710	103300	1802230	4085	4085	4085	4085	0
513	20240710	103200	1802230	4085	4085	4085	4085	0
514	20240710	103100	1802230	4085	4085	4085	4085	0
515	20240710	103000	1802230	4085	4085	4085	4085	0
516	20240710	102900	1802230	4085	4085	4085	4085	0
517	20240710	102800	1802230	4085	4085	4085	4085	0
518	20240710	102700	1802230	4085	4085	4085	4085	1
519	20240710	102600	1798145	4080	4080	4080	4080	0
520	20240710	102500	1798145	4080	4080	4080	4080	0
521	20240710	102400	1798145	4080	4080	4080	4080	0
522	20240710	102300	1798145	4080	4080	4080	4080	0
523	20240710	102200	1798145	4080	4080	4080	4080	0
524	20240710	102100	1798145	4080	4080	4080	4080	0
525	20240710	102000	1798145	4080	4080	4080	4080	31
526	20240710	101900	1671665	4080	4080	4080	4080	0
527	20240710	101800	1671665	4080	4080	4080	4080	0
528	20240710	101700	1671665	4080	4080	4080	4080	0
529	20240710	101600	1671665	4080	4080	4080	4080	1
530	20240710	101500	1667585	4075	4075	4075	4075	5
531	20240710	101400	1647210	4080	4080	4080	4080	0
532	20240710	101300	1647210	4080	4080	4080	4080	0
533	20240710	101200	1647210	4080	4080	4080	4080	0
534	20240710	101100	1647210	4080	4080	4080	4080	0
535	20240710	101000	1647210	4080	4080	4080	4080	0
536	20240710	100900	1647210	4080	4080	4080	4080	1
537	20240710	100800	1643130	4065	4065	4065	4065	0
538	20240710	100700	1643130	4065	4070	4070	4065	3
539	20240710	100600	1630925	4080	4080	4080	4080	0
540	20240710	100500	1630925	4080	4080	4080	4080	0
541	20240710	100400	1630925	4080	4080	4080	4080	10
542	20240710	100300	1590125	4060	4060	4060	4060	0
543	20240710	100200	1590125	4060	4060	4060	4060	0
544	20240710	100100	1590125	4060	4060	4060	4060	0
545	20240710	100000	1590125	4060	4060	4060	4060	0
546	20240710	095900	1590125	4060	4060	4060	4060	0
547	20240710	095800	1590125	4060	4060	4060	4060	0
548	20240710	095700	1590125	4060	4060	4060	4060	0
549	20240710	095600	1590125	4060	4060	4060	4060	0
550	20240710	095500	1590125	4060	4060	4060	4060	0
551	20240710	095400	1590125	4060	4060	4060	4060	0
552	20240710	095300	1590125	4060	4060	4060	4060	0
553	20240710	095200	1590125	4060	4060	4060	4060	0
554	20240710	095100	1590125	4060	4060	4060	4060	0
555	20240710	095000	1590125	4060	4060	4060	4060	0
556	20240710	094900	1590125	4060	4060	4060	4060	0
557	20240710	094800	1590125	4060	4060	4060	4060	0
558	20240710	094700	1590125	4060	4060	4060	4060	0
559	20240710	094600	1590125	4060	4060	4060	4060	0
560	20240710	094500	1590125	4060	4060	4060	4060	5
561	20240710	094400	1569825	4085	4085	4085	4085	0
562	20240710	094300	1569825	4085	4085	4085	4085	0
563	20240710	094200	1569825	4085	4080	4085	4080	221
564	20240710	094100	667100	4085	4085	4085	4085	0
565	20240710	094000	667100	4085	4085	4085	4085	0
566	20240710	093900	667100	4085	4085	4085	4085	0
567	20240710	093800	667100	4085	4085	4085	4085	0
568	20240710	093700	667100	4085	4085	4085	4085	0
569	20240710	093600	667100	4085	4085	4085	4085	0
570	20240710	093500	667100	4085	4085	4085	4085	0
571	20240710	093400	667100	4085	4085	4085	4085	0
572	20240710	093300	667100	4085	4085	4085	4085	0
573	20240710	093200	667100	4085	4085	4085	4085	0
574	20240710	093100	667100	4085	4085	4085	4085	0
575	20240710	093000	667100	4085	4085	4085	4085	0
576	20240710	092900	667100	4085	4085	4085	4085	0
577	20240710	092800	667100	4085	4085	4085	4085	0
578	20240710	092700	667100	4085	4085	4085	4085	1
579	20240710	092600	663015	4090	4090	4090	4090	0
580	20240710	092500	663015	4090	4090	4090	4090	0
581	20240710	092400	663015	4090	4090	4090	4090	0
582	20240710	092300	663015	4090	4090	4090	4090	0
583	20240710	092200	663015	4090	4090	4090	4090	0
584	20240710	092100	663015	4090	4090	4090	4090	0
585	20240710	092000	663015	4090	4090	4090	4090	0
586	20240710	091900	663015	4090	4090	4090	4090	0
587	20240710	091800	663015	4090	4090	4090	4090	0
588	20240710	091700	663015	4090	4090	4090	4090	0
589	20240710	091600	663015	4090	4090	4090	4090	0
590	20240710	091500	663015	4090	4090	4090	4090	0
591	20240710	091400	663015	4090	4090	4090	4090	0
592	20240710	091300	663015	4090	4090	4090	4090	0
593	20240710	091200	663015	4090	4090	4090	4090	0
594	20240710	091100	663015	4090	4090	4095	4090	30
595	20240710	091000	540245	4095	4095	4095	4095	0
596	20240710	090900	540245	4095	4095	4095	4095	2
597	20240710	090800	532055	4095	4095	4095	4095	0
598	20240710	090700	532055	4095	4095	4095	4095	4
599	20240710	090600	515675	4095	4095	4095	4095	0
600	20240710	090500	515675	4095	4095	4095	4095	0
601	20240710	090400	515675	4095	4095	4095	4095	1
602	20240710	090300	511580	4060	4060	4060	4060	0
603	20240710	090200	511580	4060	4060	4060	4060	0
604	20240710	090100	511580	4060	4065	4065	4060	126
605	20240710	090000	0	4095	4095	4095	4095	0