KissMeData/013870/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	185800	28765720	4165	4165	4165	4165	264
3	20240730	185700	28765720	4165	4165	4165	4165	0
4	20240730	185600	28765720	4165	4165	4165	4165	0
5	20240730	185500	28765720	4165	4165	4165	4165	0
6	20240730	185400	28765720	4165	4165	4165	4165	0
7	20240730	185300	28765720	4165	4165	4165	4165	0
8	20240730	185200	28765720	4165	4165	4165	4165	0
9	20240730	185100	28765720	4165	4165	4165	4165	0
10	20240730	185000	28765720	4165	4165	4165	4165	0
11	20240730	184900	28765720	4165	4165	4165	4165	0
12	20240730	184800	28765720	4165	4165	4165	4165	0
13	20240730	184700	28765720	4165	4165	4165	4165	0
14	20240730	184600	28765720	4165	4165	4165	4165	0
15	20240730	184500	28765720	4165	4165	4165	4165	0
16	20240730	184400	28765720	4165	4165	4165	4165	0
17	20240730	184300	28765720	4165	4165	4165	4165	0
18	20240730	184200	28765720	4165	4165	4165	4165	0
19	20240730	184100	28765720	4165	4165	4165	4165	0
20	20240730	184000	28765720	4165	4165	4165	4165	0
21	20240730	183900	28765720	4165	4165	4165	4165	0
22	20240730	183800	28765720	4165	4165	4165	4165	0
23	20240730	183700	28765720	4165	4165	4165	4165	0
24	20240730	183600	28765720	4165	4165	4165	4165	0
25	20240730	183500	28765720	4165	4165	4165	4165	0
26	20240730	183400	28765720	4165	4165	4165	4165	0
27	20240730	183300	28765720	4165	4165	4165	4165	0
28	20240730	183200	28765720	4165	4165	4165	4165	0
29	20240730	183100	28765720	4165	4165	4165	4165	0
30	20240730	183000	28765720	4165	4165	4165	4165	0
31	20240730	182900	28765720	4165	4165	4165	4165	0
32	20240730	182800	28765720	4165	4165	4165	4165	264
33	20240730	182700	28765720	4165	4165	4165	4165	0
34	20240730	182600	28765720	4165	4165	4165	4165	0
35	20240730	182500	28765720	4165	4165	4165	4165	0
36	20240730	182400	28765720	4165	4165	4165	4165	0
37	20240730	182300	28765720	4165	4165	4165	4165	0
38	20240730	182200	28765720	4165	4165	4165	4165	0
39	20240730	182100	28765720	4165	4165	4165	4165	0
40	20240730	182000	28765720	4165	4165	4165	4165	0
41	20240730	181900	28765720	4165	4165	4165	4165	0
42	20240730	181800	28765720	4165	4165	4165	4165	0
43	20240730	181700	28765720	4165	4165	4165	4165	0
44	20240730	181600	28765720	4165	4165	4165	4165	0
45	20240730	181500	28765720	4165	4165	4165	4165	0
46	20240730	181400	28765720	4165	4165	4165	4165	0
47	20240730	181300	28765720	4165	4165	4165	4165	0
48	20240730	181200	28765720	4165	4165	4165	4165	0
49	20240730	181100	28765720	4165	4165	4165	4165	0
50	20240730	181000	28765720	4165	4165	4165	4165	0
51	20240730	180900	28765720	4165	4165	4165	4165	0
52	20240730	180800	28765720	4165	4165	4165	4165	0
53	20240730	180700	28765720	4165	4165	4165	4165	0
54	20240730	180600	28765720	4165	4165	4165	4165	0
55	20240730	180500	28765720	4165	4165	4165	4165	0
56	20240730	180400	28765720	4165	4165	4165	4165	0
57	20240730	180300	28765720	4165	4165	4165	4165	0
58	20240730	180200	28765720	4165	4165	4165	4165	0
59	20240730	180100	28765720	4165	4165	4165	4165	0
60	20240730	180000	28765720	4165	4165	4165	4165	0
61	20240730	175900	28765720	4165	4165	4165	4165	0
62	20240730	175800	28765720	4165	4165	4165	4165	264
63	20240730	175700	28765720	4165	4165	4165	4165	0
64	20240730	175600	28765720	4165	4165	4165	4165	0
65	20240730	175500	28765720	4165	4165	4165	4165	0
66	20240730	175400	28765720	4165	4165	4165	4165	0
67	20240730	175300	28765720	4165	4165	4165	4165	0
68	20240730	175200	28765720	4165	4165	4165	4165	0
69	20240730	175100	28765720	4165	4165	4165	4165	0
70	20240730	175000	28765720	4165	4165	4165	4165	0
71	20240730	174900	28765720	4165	4165	4165	4165	0
72	20240730	174800	28765720	4165	4165	4165	4165	0
73	20240730	174700	28765720	4165	4165	4165	4165	0
74	20240730	174600	28765720	4165	4165	4165	4165	0
75	20240730	174500	28765720	4165	4165	4165	4165	0
76	20240730	174400	28765720	4165	4165	4165	4165	0
77	20240730	174300	28765720	4165	4165	4165	4165	0
78	20240730	174200	28765720	4165	4165	4165	4165	0
79	20240730	174100	28765720	4165	4165	4165	4165	0
80	20240730	174000	28765720	4165	4165	4165	4165	0
81	20240730	173900	28765720	4165	4165	4165	4165	0
82	20240730	173800	28765720	4165	4165	4165	4165	0
83	20240730	173700	28765720	4165	4165	4165	4165	0
84	20240730	173600	28765720	4165	4165	4165	4165	0
85	20240730	173500	28765720	4165	4165	4165	4165	0
86	20240730	173400	28765720	4165	4165	4165	4165	0
87	20240730	173300	28765720	4165	4165	4165	4165	0
88	20240730	173200	28765720	4165	4165	4165	4165	0
89	20240730	173100	28765720	4165	4165	4165	4165	0
90	20240730	173000	28765720	4165	4165	4165	4165	0
91	20240730	172900	28765720	4165	4165	4165	4165	0
92	20240730	172800	28765720	4165	4165	4165	4165	264
93	20240730	172700	28765720	4165	4165	4165	4165	0
94	20240730	172600	28765720	4165	4165	4165	4165	0
95	20240730	172500	28765720	4165	4165	4165	4165	0
96	20240730	172400	28765720	4165	4165	4165	4165	0
97	20240730	172300	28765720	4165	4165	4165	4165	0
98	20240730	172200	28765720	4165	4165	4165	4165	0
99	20240730	172100	28765720	4165	4165	4165	4165	0
100	20240730	172000	28765720	4165	4165	4165	4165	0
101	20240730	171900	28765720	4165	4165	4165	4165	0
102	20240730	171800	28765720	4165	4165	4165	4165	0
103	20240730	171700	28765720	4165	4165	4165	4165	0
104	20240730	171600	28765720	4165	4165	4165	4165	0
105	20240730	171500	28765720	4165	4165	4165	4165	0
106	20240730	171400	28765720	4165	4165	4165	4165	0
107	20240730	171300	28765720	4165	4165	4165	4165	0
108	20240730	171200	28765720	4165	4165	4165	4165	0
109	20240730	171100	28765720	4165	4165	4165	4165	0
110	20240730	171000	28765720	4165	4165	4165	4165	0
111	20240730	170900	28765720	4165	4165	4165	4165	0
112	20240730	170800	28765720	4165	4165	4165	4165	0
113	20240730	170700	28765720	4165	4165	4165	4165	0
114	20240730	170600	28765720	4165	4165	4165	4165	0
115	20240730	170500	28765720	4165	4165	4165	4165	0
116	20240730	170400	28765720	4165	4165	4165	4165	0
117	20240730	170300	28765720	4165	4165	4165	4165	0
118	20240730	170200	28765720	4165	4165	4165	4165	0
119	20240730	170100	28765720	4165	4165	4165	4165	0
120	20240730	170000	28765720	4165	4165	4165	4165	0
121	20240730	165900	28765720	4165	4165	4165	4165	0
122	20240730	165800	28765720	4165	4165	4165	4165	264
123	20240730	165700	28765720	4165	4165	4165	4165	0
124	20240730	165600	28765720	4165	4165	4165	4165	0
125	20240730	165500	28765720	4165	4165	4165	4165	0
126	20240730	165400	28765720	4165	4165	4165	4165	0
127	20240730	165300	28765720	4165	4165	4165	4165	0
128	20240730	165200	28765720	4165	4165	4165	4165	0
129	20240730	165100	28765720	4165	4165	4165	4165	0
130	20240730	165000	28765720	4165	4165	4165	4165	0
131	20240730	164900	28765720	4165	4165	4165	4165	0
132	20240730	164800	28765720	4165	4165	4165	4165	0
133	20240730	164700	28765720	4165	4165	4165	4165	0
134	20240730	164600	28765720	4165	4165	4165	4165	0
135	20240730	164500	28765720	4165	4165	4165	4165	0
136	20240730	164400	28765720	4165	4165	4165	4165	0
137	20240730	164300	28765720	4165	4165	4165	4165	0
138	20240730	164200	28765720	4165	4165	4165	4165	0
139	20240730	164100	28765720	4165	4165	4165	4165	0
140	20240730	164000	28765720	4165	4165	4165	4165	0
141	20240730	163900	28765720	4165	4165	4165	4165	0
142	20240730	163800	28765720	4165	4165	4165	4165	0
143	20240730	163700	28765720	4165	4165	4165	4165	0
144	20240730	163600	28765720	4165	4165	4165	4165	0
145	20240730	163500	28765720	4165	4165	4165	4165	0
146	20240730	163400	28765720	4165	4165	4165	4165	0
147	20240730	163300	28765720	4165	4165	4165	4165	0
148	20240730	163200	28765720	4165	4165	4165	4165	0
149	20240730	163100	28765720	4165	4165	4165	4165	0
150	20240730	163000	28765720	4165	4165	4165	4165	0
151	20240730	162900	28765720	4165	4165	4165	4165	0
152	20240730	162800	28765720	4165	4165	4165	4165	264
153	20240730	162700	28765720	4165	4165	4165	4165	0
154	20240730	162600	28765720	4165	4165	4165	4165	0
155	20240730	162500	28765720	4165	4165	4165	4165	0
156	20240730	162400	28765720	4165	4165	4165	4165	0
157	20240730	162300	28765720	4165	4165	4165	4165	0
158	20240730	162200	28765720	4165	4165	4165	4165	0
159	20240730	162100	28765720	4165	4165	4165	4165	0
160	20240730	162000	28765720	4165	4165	4165	4165	0
161	20240730	161900	28765720	4165	4165	4165	4165	0
162	20240730	161800	28765720	4165	4165	4165	4165	0
163	20240730	161700	28765720	4165	4165	4165	4165	0
164	20240730	161600	28765720	4165	4165	4165	4165	0
165	20240730	161500	28765720	4165	4165	4165	4165	0
166	20240730	161400	28765720	4165	4165	4165	4165	0
167	20240730	161300	28765720	4165	4165	4165	4165	0
168	20240730	161200	28765720	4165	4165	4165	4165	0
169	20240730	161100	28765720	4165	4165	4165	4165	0
170	20240730	161000	28765720	4165	4165	4165	4165	0
171	20240730	160900	28765720	4165	4165	4165	4165	0
172	20240730	160800	28765720	4165	4165	4165	4165	0
173	20240730	160700	28765720	4165	4165	4165	4165	0
174	20240730	160600	28765720	4165	4165	4165	4165	0
175	20240730	160500	28765720	4165	4165	4165	4165	0
176	20240730	160400	28765720	4165	4165	4165	4165	0
177	20240730	160300	28765720	4165	4165	4165	4165	0
178	20240730	160200	28765720	4165	4165	4165	4165	0
179	20240730	160100	28765720	4165	4165	4165	4165	0
180	20240730	160000	28765720	4165	4165	4165	4165	0
181	20240730	155900	28765720	4165	4165	4165	4165	0
182	20240730	155800	28765720	4165	4165	4165	4165	264
183	20240730	155700	28765720	4165	4165	4165	4165	0
184	20240730	155600	28765720	4165	4165	4165	4165	0
185	20240730	155500	28765720	4165	4165	4165	4165	0
186	20240730	155400	28765720	4165	4165	4165	4165	0
187	20240730	155300	28765720	4165	4165	4165	4165	0
188	20240730	155200	28765720	4165	4165	4165	4165	0
189	20240730	155100	28765720	4165	4165	4165	4165	0
190	20240730	155000	28765720	4165	4165	4165	4165	0
191	20240730	154900	28765720	4165	4165	4165	4165	0
192	20240730	154800	28765720	4165	4165	4165	4165	0
193	20240730	154700	28765720	4165	4165	4165	4165	0
194	20240730	154600	28765720	4165	4165	4165	4165	0
195	20240730	154500	28765720	4165	4165	4165	4165	0
196	20240730	154400	28765720	4165	4165	4165	4165	0
197	20240730	154300	28765720	4165	4165	4165	4165	0
198	20240730	154200	28765720	4165	4165	4165	4165	0
199	20240730	154100	28765720	4165	4165	4165	4165	0
200	20240730	154000	28765720	4165	4165	4165	4165	0
201	20240730	153900	28765720	4165	4165	4165	4165	0
202	20240730	153800	28765720	4165	4165	4165	4165	0
203	20240730	153700	28765720	4165	4165	4165	4165	0
204	20240730	153600	28765720	4165	4165	4165	4165	0
205	20240730	153500	28765720	4165	4165	4165	4165	0
206	20240730	153400	28765720	4165	4165	4165	4165	0
207	20240730	153300	28765720	4165	4165	4165	4165	0
208	20240730	153200	28765720	4165	4165	4165	4165	0
209	20240730	153100	28765720	4165	4165	4165	4165	0
210	20240730	153000	28765720	4165	4165	4165	4165	264
211	20240730	152900	27666160	4165	4165	4165	4165	0
212	20240730	152800	27666160	4165	4165	4165	4165	0
213	20240730	152700	27666160	4165	4165	4165	4165	0
214	20240730	152600	27666160	4165	4165	4165	4165	0
215	20240730	152500	27666160	4165	4165	4165	4165	0
216	20240730	152400	27666160	4165	4165	4165	4165	0
217	20240730	152300	27666160	4165	4165	4165	4165	0
218	20240730	152200	27666160	4165	4165	4165	4165	0
219	20240730	152100	27666160	4165	4165	4165	4165	0
220	20240730	152000	27666160	4165	4165	4165	4165	0
221	20240730	151900	27666160	4165	4165	4165	4165	0
222	20240730	151800	27666160	4165	4165	4165	4165	0
223	20240730	151700	27666160	4165	4150	4165	4150	2
224	20240730	151600	27657845	4140	4140	4140	4140	22
225	20240730	151500	27566765	4140	4140	4140	4140	5
226	20240730	151400	27546065	4135	4135	4135	4135	113
227	20240730	151300	27078810	4135	4135	4135	4135	428
228	20240730	151200	25309030	4135	4135	4135	4135	0
229	20240730	151100	25309030	4135	4135	4135	4135	0
230	20240730	151000	25309030	4135	4135	4135	4135	232
231	20240730	150900	24349710	4135	4135	4135	4135	234
232	20240730	150800	23382120	4135	4135	4135	4135	0
233	20240730	150700	23382120	4135	4135	4135	4135	1000
234	20240730	150600	19247120	4140	4140	4140	4140	10
235	20240730	150500	19205720	4140	4140	4140	4140	0
236	20240730	150400	19205720	4140	4140	4140	4140	0
237	20240730	150300	19205720	4140	4140	4140	4140	0
238	20240730	150200	19205720	4140	4140	4140	4140	0
239	20240730	150100	19205720	4140	4140	4140	4140	2
240	20240730	150000	19197440	4140	4140	4140	4140	19
241	20240730	145900	19118780	4135	4135	4135	4135	0
242	20240730	145800	19118780	4135	4135	4135	4135	0
243	20240730	145700	19118780	4135	4140	4140	4135	37
244	20240730	145600	18965605	4140	4140	4140	4140	0
245	20240730	145500	18965605	4140	4140	4140	4140	0
246	20240730	145400	18965605	4140	4140	4140	4140	0
247	20240730	145300	18965605	4140	4140	4140	4140	0
248	20240730	145200	18965605	4140	4140	4140	4140	0
249	20240730	145100	18965605	4140	4140	4140	4140	0
250	20240730	145000	18965605	4140	4140	4140	4140	3
251	20240730	144900	18953185	4140	4140	4140	4140	0
252	20240730	144800	18953185	4140	4140	4140	4140	0
253	20240730	144700	18953185	4140	4140	4140	4140	0
254	20240730	144600	18953185	4140	4140	4140	4140	0
255	20240730	144500	18953185	4140	4140	4140	4140	0
256	20240730	144400	18953185	4140	4140	4140	4140	0
257	20240730	144300	18953185	4140	4140	4140	4140	0
258	20240730	144200	18953185	4140	4140	4140	4140	1
259	20240730	144100	18949045	4135	4135	4135	4135	50
260	20240730	144000	18742295	4135	4135	4135	4135	0
261	20240730	143900	18742295	4135	4135	4135	4135	0
262	20240730	143800	18742295	4135	4135	4135	4135	25
263	20240730	143700	18638920	4140	4140	4140	4140	0
264	20240730	143600	18638920	4140	4140	4140	4140	0
265	20240730	143500	18638920	4140	4140	4140	4140	0
266	20240730	143400	18638920	4140	4140	4140	4140	1
267	20240730	143300	18634780	4135	4135	4135	4135	0
268	20240730	143200	18634780	4135	4135	4135	4135	0
269	20240730	143100	18634780	4135	4135	4135	4135	0
270	20240730	143000	18634780	4135	4135	4135	4135	0
271	20240730	142900	18634780	4135	4135	4135	4135	0
272	20240730	142800	18634780	4135	4135	4135	4135	0
273	20240730	142700	18634780	4135	4135	4135	4135	0
274	20240730	142600	18634780	4135	4135	4135	4135	0
275	20240730	142500	18634780	4135	4135	4135	4135	0
276	20240730	142400	18634780	4135	4135	4135	4135	0
277	20240730	142300	18634780	4135	4145	4145	4135	1464
278	20240730	142200	12578555	4150	4150	4150	4150	10
279	20240730	142100	12537055	4150	4150	4150	4150	0
280	20240730	142000	12537055	4150	4150	4150	4150	0
281	20240730	141900	12537055	4150	4150	4150	4150	0
282	20240730	141800	12537055	4150	4150	4150	4150	0
283	20240730	141700	12537055	4150	4150	4150	4150	0
284	20240730	141600	12537055	4150	4150	4150	4150	0
285	20240730	141500	12537055	4150	4150	4150	4150	0
286	20240730	141400	12537055	4150	4150	4150	4150	0
287	20240730	141300	12537055	4150	4150	4150	4150	1
288	20240730	141200	12532905	4145	4145	4145	4145	0
289	20240730	141100	12532905	4145	4145	4145	4145	0
290	20240730	141000	12532905	4145	4145	4145	4145	0
291	20240730	140900	12532905	4145	4145	4145	4145	16
292	20240730	140800	12466585	4145	4145	4145	4145	0
293	20240730	140700	12466585	4145	4145	4145	4145	0
294	20240730	140600	12466585	4145	4145	4145	4145	0
295	20240730	140500	12466585	4145	4145	4145	4145	0
296	20240730	140400	12466585	4145	4145	4145	4145	0
297	20240730	140300	12466585	4145	4145	4145	4145	7
298	20240730	140200	12437570	4140	4140	4140	4140	0
299	20240730	140100	12437570	4140	4140	4140	4140	0
300	20240730	140000	12437570	4140	4140	4140	4140	0
301	20240730	135900	12437570	4140	4140	4140	4140	0
302	20240730	135800	12437570	4140	4140	4140	4140	0
303	20240730	135700	12437570	4140	4140	4140	4140	1
304	20240730	135600	12433430	4145	4145	4145	4145	24
305	20240730	135500	12333950	4145	4145	4145	4145	43
306	20240730	135400	12155715	4140	4140	4140	4140	0
307	20240730	135300	12155715	4140	4140	4140	4140	0
308	20240730	135200	12155715	4140	4140	4140	4140	0
309	20240730	135100	12155715	4140	4140	4140	4140	1171
310	20240730	135000	7307775	4140	4140	4140	4140	0
311	20240730	134900	7307775	4140	4140	4140	4140	0
312	20240730	134800	7307775	4140	4140	4140	4140	0
313	20240730	134700	7307775	4140	4140	4140	4140	0
314	20240730	134600	7307775	4140	4140	4140	4140	0
315	20240730	134500	7307775	4140	4140	4140	4140	306
316	20240730	134400	6040935	4140	4140	4140	4140	0
317	20240730	134300	6040935	4140	4140	4140	4140	0
318	20240730	134200	6040935	4140	4140	4140	4140	0
319	20240730	134100	6040935	4140	4140	4140	4140	0
320	20240730	134000	6040935	4140	4140	4140	4140	0
321	20240730	133900	6040935	4140	4140	4140	4140	189
322	20240730	133800	5258475	4140	4145	4145	4140	199
323	20240730	133700	4434500	4150	4150	4150	4150	0
324	20240730	133600	4434500	4150	4150	4150	4150	219
325	20240730	133500	3525650	4150	4150	4150	4150	0
326	20240730	133400	3525650	4150	4150	4150	4150	0
327	20240730	133300	3525650	4150	4155	4155	4150	54
328	20240730	133200	3301380	4160	4160	4160	4160	0
329	20240730	133100	3301380	4160	4160	4160	4160	0
330	20240730	133000	3301380	4160	4160	4160	4160	0
331	20240730	132900	3301380	4160	4160	4160	4160	0
332	20240730	132800	3301380	4160	4160	4160	4160	0
333	20240730	132700	3301380	4160	4160	4160	4160	0
334	20240730	132600	3301380	4160	4160	4160	4160	0
335	20240730	132500	3301380	4160	4160	4160	4160	0
336	20240730	132400	3301380	4160	4160	4160	4160	0
337	20240730	132300	3301380	4160	4160	4160	4160	0
338	20240730	132200	3301380	4160	4160	4160	4160	74
339	20240730	132100	2993540	4160	4160	4160	4160	0
340	20240730	132000	2993540	4160	4160	4160	4160	0
341	20240730	131900	2993540	4160	4160	4160	4160	0
342	20240730	131800	2993540	4160	4160	4160	4160	0
343	20240730	131700	2993540	4160	4160	4160	4160	0
344	20240730	131600	2993540	4160	4160	4160	4160	0
345	20240730	131500	2993540	4160	4160	4160	4160	0
346	20240730	131400	2993540	4160	4160	4160	4160	0
347	20240730	131300	2993540	4160	4160	4160	4160	0
348	20240730	131200	2993540	4160	4160	4160	4160	0
349	20240730	131100	2993540	4160	4160	4160	4160	0
350	20240730	131000	2993540	4160	4160	4160	4160	0
351	20240730	130900	2993540	4160	4160	4160	4160	0
352	20240730	130800	2993540	4160	4160	4160	4160	0
353	20240730	130700	2993540	4160	4160	4160	4160	37
354	20240730	130600	2839620	4165	4165	4165	4165	0
355	20240730	130500	2839620	4165	4165	4165	4165	0
356	20240730	130400	2839620	4165	4165	4165	4165	0
357	20240730	130300	2839620	4165	4165	4165	4165	0
358	20240730	130200	2839620	4165	4165	4165	4165	0
359	20240730	130100	2839620	4165	4165	4165	4165	0
360	20240730	130000	2839620	4165	4165	4165	4165	0
361	20240730	125900	2839620	4165	4165	4165	4165	0
362	20240730	125800	2839620	4165	4165	4165	4165	0
363	20240730	125700	2839620	4165	4165	4165	4165	0
364	20240730	125600	2839620	4165	4165	4165	4165	0
365	20240730	125500	2839620	4165	4165	4165	4165	0
366	20240730	125400	2839620	4165	4165	4165	4165	0
367	20240730	125300	2839620	4165	4165	4165	4165	0
368	20240730	125200	2839620	4165	4165	4165	4165	0
369	20240730	125100	2839620	4165	4165	4165	4165	0
370	20240730	125000	2839620	4165	4165	4165	4165	0
371	20240730	124900	2839620	4165	4165	4165	4165	0
372	20240730	124800	2839620	4165	4165	4165	4165	0
373	20240730	124700	2839620	4165	4165	4165	4165	0
374	20240730	124600	2839620	4165	4165	4165	4165	0
375	20240730	124500	2839620	4165	4165	4165	4165	0
376	20240730	124400	2839620	4165	4165	4165	4165	10
377	20240730	124300	2797970	4165	4165	4165	4165	0
378	20240730	124200	2797970	4165	4165	4165	4165	0
379	20240730	124100	2797970	4165	4165	4165	4165	0
380	20240730	124000	2797970	4165	4165	4165	4165	0
381	20240730	123900	2797970	4165	4165	4165	4165	0
382	20240730	123800	2797970	4165	4165	4165	4165	0
383	20240730	123700	2797970	4165	4165	4165	4165	0
384	20240730	123600	2797970	4165	4165	4165	4165	0
385	20240730	123500	2797970	4165	4165	4165	4165	0
386	20240730	123400	2797970	4165	4165	4165	4165	0
387	20240730	123300	2797970	4165	4165	4165	4165	0
388	20240730	123200	2797970	4165	4165	4165	4165	0
389	20240730	123100	2797970	4165	4165	4165	4165	0
390	20240730	123000	2797970	4165	4165	4165	4165	0
391	20240730	122900	2797970	4165	4165	4165	4165	0
392	20240730	122800	2797970	4165	4165	4165	4165	0
393	20240730	122700	2797970	4165	4165	4165	4165	0
394	20240730	122600	2797970	4165	4165	4165	4165	0
395	20240730	122500	2797970	4165	4165	4165	4165	0
396	20240730	122400	2797970	4165	4165	4165	4165	0
397	20240730	122300	2797970	4165	4165	4165	4165	0
398	20240730	122200	2797970	4165	4165	4165	4165	0
399	20240730	122100	2797970	4165	4165	4165	4165	0
400	20240730	122000	2797970	4165	4165	4165	4165	0
401	20240730	121900	2797970	4165	4165	4165	4165	0
402	20240730	121800	2797970	4165	4165	4165	4165	0
403	20240730	121700	2797970	4165	4165	4165	4165	0
404	20240730	121600	2797970	4165	4165	4165	4165	0
405	20240730	121500	2797970	4165	4165	4165	4165	0
406	20240730	121400	2797970	4165	4165	4165	4165	4
407	20240730	121300	2781310	4165	4165	4165	4165	0
408	20240730	121200	2781310	4165	4165	4165	4165	0
409	20240730	121100	2781310	4165	4165	4165	4165	0
410	20240730	121000	2781310	4165	4165	4165	4165	0
411	20240730	120900	2781310	4165	4165	4165	4165	0
412	20240730	120800	2781310	4165	4165	4165	4165	0
413	20240730	120700	2781310	4165	4165	4165	4165	0
414	20240730	120600	2781310	4165	4165	4165	4165	0
415	20240730	120500	2781310	4165	4165	4165	4165	0
416	20240730	120400	2781310	4165	4165	4165	4165	0
417	20240730	120300	2781310	4165	4165	4165	4165	0
418	20240730	120200	2781310	4165	4165	4165	4165	0
419	20240730	120100	2781310	4165	4165	4165	4165	20
420	20240730	120000	2698010	4165	4165	4165	4165	0
421	20240730	115900	2698010	4165	4165	4165	4165	0
422	20240730	115800	2698010	4165	4165	4165	4165	0
423	20240730	115700	2698010	4165	4165	4165	4165	0
424	20240730	115600	2698010	4165	4165	4165	4165	1
425	20240730	115500	2693845	4165	4165	4165	4165	0
426	20240730	115400	2693845	4165	4165	4165	4165	0
427	20240730	115300	2693845	4165	4165	4165	4165	0
428	20240730	115200	2693845	4165	4165	4165	4165	0
429	20240730	115100	2693845	4165	4165	4165	4165	0
430	20240730	115000	2693845	4165	4165	4165	4165	0
431	20240730	114900	2693845	4165	4165	4165	4165	0
432	20240730	114800	2693845	4165	4165	4165	4165	0
433	20240730	114700	2693845	4165	4165	4165	4165	0
434	20240730	114600	2693845	4165	4165	4165	4165	0
435	20240730	114500	2693845	4165	4165	4165	4165	0
436	20240730	114400	2693845	4165	4165	4165	4165	0
437	20240730	114300	2693845	4165	4165	4165	4165	0
438	20240730	114200	2693845	4165	4165	4165	4165	0
439	20240730	114100	2693845	4165	4165	4165	4165	0
440	20240730	114000	2693845	4165	4165	4165	4165	0
441	20240730	113900	2693845	4165	4165	4165	4165	0
442	20240730	113800	2693845	4165	4165	4165	4165	0
443	20240730	113700	2693845	4165	4165	4165	4165	0
444	20240730	113600	2693845	4165	4165	4165	4165	0
445	20240730	113500	2693845	4165	4165	4165	4165	10
446	20240730	113400	2652195	4165	4165	4165	4165	0
447	20240730	113300	2652195	4165	4165	4165	4165	0
448	20240730	113200	2652195	4165	4165	4165	4165	0
449	20240730	113100	2652195	4165	4165	4165	4165	0
450	20240730	113000	2652195	4165	4165	4165	4165	0
451	20240730	112900	2652195	4165	4165	4165	4165	0
452	20240730	112800	2652195	4165	4165	4165	4165	0
453	20240730	112700	2652195	4165	4165	4165	4165	0
454	20240730	112600	2652195	4165	4165	4165	4165	0
455	20240730	112500	2652195	4165	4165	4165	4165	0
456	20240730	112400	2652195	4165	4165	4165	4165	0
457	20240730	112300	2652195	4165	4165	4165	4165	0
458	20240730	112200	2652195	4165	4165	4165	4165	0
459	20240730	112100	2652195	4165	4165	4165	4165	0
460	20240730	112000	2652195	4165	4165	4165	4165	0
461	20240730	111900	2652195	4165	4165	4165	4165	0
462	20240730	111800	2652195	4165	4165	4165	4165	0
463	20240730	111700	2652195	4165	4165	4165	4165	0
464	20240730	111600	2652195	4165	4165	4165	4165	0
465	20240730	111500	2652195	4165	4165	4165	4165	0
466	20240730	111400	2652195	4165	4165	4165	4165	0
467	20240730	111300	2652195	4165	4165	4165	4165	0
468	20240730	111200	2652195	4165	4165	4165	4165	0
469	20240730	111100	2652195	4165	4165	4165	4165	0
470	20240730	111000	2652195	4165	4165	4165	4165	0
471	20240730	110900	2652195	4165	4165	4165	4165	5
472	20240730	110800	2631370	4165	4165	4165	4165	0
473	20240730	110700	2631370	4165	4165	4165	4165	7
474	20240730	110600	2602215	4165	4165	4165	4165	0
475	20240730	110500	2602215	4165	4165	4165	4165	0
476	20240730	110400	2602215	4165	4165	4165	4165	0
477	20240730	110300	2602215	4165	4165	4165	4165	0
478	20240730	110200	2602215	4165	4165	4165	4165	0
479	20240730	110100	2602215	4165	4165	4165	4165	0
480	20240730	110000	2602215	4165	4165	4165	4165	0
481	20240730	105900	2602215	4165	4165	4165	4165	0
482	20240730	105800	2602215	4165	4165	4165	4165	0
483	20240730	105700	2602215	4165	4165	4165	4165	1
484	20240730	105600	2598050	4160	4160	4160	4160	0
485	20240730	105500	2598050	4160	4160	4160	4160	5
486	20240730	105400	2577250	4165	4165	4165	4165	0
487	20240730	105300	2577250	4165	4165	4165	4165	0
488	20240730	105200	2577250	4165	4165	4165	4165	0
489	20240730	105100	2577250	4165	4165	4165	4165	0
490	20240730	105000	2577250	4165	4165	4165	4165	0
491	20240730	104900	2577250	4165	4165	4165	4165	0
492	20240730	104800	2577250	4165	4165	4165	4165	0
493	20240730	104700	2577250	4165	4165	4165	4165	0
494	20240730	104600	2577250	4165	4165	4165	4165	0
495	20240730	104500	2577250	4165	4165	4165	4165	0
496	20240730	104400	2577250	4165	4165	4165	4165	0
497	20240730	104300	2577250	4165	4165	4165	4165	0
498	20240730	104200	2577250	4165	4165	4165	4165	0
499	20240730	104100	2577250	4165	4165	4165	4165	0
500	20240730	104000	2577250	4165	4165	4165	4165	0
501	20240730	103900	2577250	4165	4165	4165	4165	0
502	20240730	103800	2577250	4165	4165	4165	4165	0
503	20240730	103700	2577250	4165	4165	4165	4165	4
504	20240730	103600	2560590	4170	4170	4170	4170	0
505	20240730	103500	2560590	4170	4170	4170	4170	0
506	20240730	103400	2560590	4170	4170	4170	4170	0
507	20240730	103300	2560590	4170	4170	4170	4170	0
508	20240730	103200	2560590	4170	4170	4170	4170	0
509	20240730	103100	2560590	4170	4170	4170	4170	0
510	20240730	103000	2560590	4170	4170	4170	4170	0
511	20240730	102900	2560590	4170	4170	4170	4170	1
512	20240730	102800	2556420	4180	4170	4180	4170	12
513	20240730	102700	2506270	4180	4180	4180	4180	0
514	20240730	102600	2506270	4180	4180	4180	4180	0
515	20240730	102500	2506270	4180	4165	4180	4165	2
516	20240730	102400	2497925	4180	4180	4180	4180	0
517	20240730	102300	2497925	4180	4180	4180	4180	0
518	20240730	102200	2497925	4180	4180	4180	4180	0
519	20240730	102100	2497925	4180	4180	4180	4180	0
520	20240730	102000	2497925	4180	4165	4180	4165	5
521	20240730	101900	2477040	4165	4165	4165	4165	0
522	20240730	101800	2477040	4165	4165	4165	4165	1
523	20240730	101700	2472875	4170	4170	4170	4170	300
524	20240730	101600	1221875	4170	4170	4170	4170	0
525	20240730	101500	1221875	4170	4170	4170	4170	10
526	20240730	101400	1180175	4175	4175	4175	4175	0
527	20240730	101300	1180175	4175	4175	4175	4175	0
528	20240730	101200	1180175	4175	4175	4175	4175	7
529	20240730	101100	1150950	4175	4175	4175	4175	96
530	20240730	101000	750150	4180	4180	4180	4180	0
531	20240730	100900	750150	4180	4180	4180	4180	0
532	20240730	100800	750150	4180	4180	4180	4180	0
533	20240730	100700	750150	4180	4180	4180	4180	10
534	20240730	100600	708350	4180	4180	4180	4180	0
535	20240730	100500	708350	4180	4180	4180	4180	0
536	20240730	100400	708350	4180	4180	4180	4180	0
537	20240730	100300	708350	4180	4180	4180	4180	0
538	20240730	100200	708350	4180	4180	4180	4180	10
539	20240730	100100	666550	4180	4180	4180	4180	0
540	20240730	100000	666550	4180	4180	4180	4180	0
541	20240730	095900	666550	4180	4180	4180	4180	10
542	20240730	095800	624750	4175	4175	4175	4175	4
543	20240730	095700	608050	4175	4175	4175	4175	10
544	20240730	095600	566300	4175	4175	4175	4175	10
545	20240730	095500	524550	4175	4175	4175	4175	0
546	20240730	095400	524550	4175	4175	4175	4175	0
547	20240730	095300	524550	4175	4175	4175	4175	0
548	20240730	095200	524550	4175	4175	4175	4175	0
549	20240730	095100	524550	4175	4175	4175	4175	0
550	20240730	095000	524550	4175	4175	4175	4175	0
551	20240730	094900	524550	4175	4175	4175	4175	0
552	20240730	094800	524550	4175	4175	4175	4175	0
553	20240730	094700	524550	4175	4175	4175	4175	0
554	20240730	094600	524550	4175	4175	4175	4175	0
555	20240730	094500	524550	4175	4175	4175	4175	0
556	20240730	094400	524550	4175	4175	4175	4175	0
557	20240730	094300	524550	4175	4175	4175	4175	0
558	20240730	094200	524550	4175	4175	4175	4175	8
559	20240730	094100	491150	4175	4175	4175	4175	0
560	20240730	094000	491150	4175	4175	4175	4175	1
561	20240730	093900	486975	4175	4175	4175	4175	0
562	20240730	093800	486975	4175	4175	4175	4175	5
563	20240730	093700	466100	4175	4175	4175	4175	2
564	20240730	093600	457750	4170	4170	4170	4170	0
565	20240730	093500	457750	4170	4170	4170	4170	0
566	20240730	093400	457750	4170	4170	4170	4170	0
567	20240730	093300	457750	4170	4170	4170	4170	0
568	20240730	093200	457750	4170	4170	4170	4170	0
569	20240730	093100	457750	4170	4160	4170	4160	10
570	20240730	093000	416060	4170	4170	4170	4170	0
571	20240730	092900	416060	4170	4170	4170	4170	0
572	20240730	092800	416060	4170	4170	4170	4170	0
573	20240730	092700	416060	4170	4170	4170	4170	0
574	20240730	092600	416060	4170	4170	4170	4170	0
575	20240730	092500	416060	4170	4170	4170	4170	0
576	20240730	092400	416060	4170	4170	4170	4170	0
577	20240730	092300	416060	4170	4170	4170	4170	0
578	20240730	092200	416060	4170	4170	4170	4170	0
579	20240730	092100	416060	4170	4170	4170	4170	0
580	20240730	092000	416060	4170	4170	4170	4170	0
581	20240730	091900	416060	4170	4170	4170	4170	0
582	20240730	091800	416060	4170	4170	4170	4170	2
583	20240730	091700	407720	4170	4170	4170	4170	13
584	20240730	091600	353510	4170	4170	4170	4170	0
585	20240730	091500	353510	4170	4170	4170	4170	0
586	20240730	091400	353510	4170	4170	4170	4170	0
587	20240730	091300	353510	4170	4170	4170	4170	0
588	20240730	091200	353510	4170	4170	4170	4170	0
589	20240730	091100	353510	4170	4170	4170	4170	0
590	20240730	091000	353510	4170	4170	4170	4170	0
591	20240730	090900	353510	4170	4170	4170	4170	0
592	20240730	090800	353510	4170	4170	4170	4170	0
593	20240730	090700	353510	4170	4170	4170	4170	0
594	20240730	090600	353510	4170	4170	4170	4170	0
595	20240730	090500	353510	4170	4170	4170	4170	0
596	20240730	090400	353510	4170	4170	4170	4170	1
597	20240730	090300	349340	4150	4160	4160	4150	84
598	20240730	090200	0	4165	4165	4165	4165	0
599	20240730	090100	0	4165	4165	4165	4165	0
600	20240730	090000	0	4165	4165	4165	4165	0