KissMeData/049550/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193500	14101595	4060	4060	4060	4060	2
3	20240705	193400	14101595	4060	4060	4060	4060	0
4	20240705	193300	14101595	4060	4060	4060	4060	0
5	20240705	193200	14101595	4060	4060	4060	4060	0
6	20240705	193100	14101595	4060	4060	4060	4060	0
7	20240705	193000	14101595	4060	4060	4060	4060	0
8	20240705	192900	14101595	4060	4060	4060	4060	0
9	20240705	192800	14101595	4060	4060	4060	4060	0
10	20240705	192700	14101595	4060	4060	4060	4060	0
11	20240705	192600	14101595	4060	4060	4060	4060	0
12	20240705	192500	14101595	4060	4060	4060	4060	0
13	20240705	192400	14101595	4060	4060	4060	4060	0
14	20240705	192300	14101595	4060	4060	4060	4060	0
15	20240705	192200	14101595	4060	4060	4060	4060	0
16	20240705	192100	14101595	4060	4060	4060	4060	0
17	20240705	192000	14101595	4060	4060	4060	4060	0
18	20240705	191900	14101595	4060	4060	4060	4060	0
19	20240705	191800	14101595	4060	4060	4060	4060	0
20	20240705	191700	14101595	4060	4060	4060	4060	0
21	20240705	191600	14101595	4060	4060	4060	4060	0
22	20240705	191500	14101595	4060	4060	4060	4060	0
23	20240705	191400	14101595	4060	4060	4060	4060	0
24	20240705	191300	14101595	4060	4060	4060	4060	0
25	20240705	191200	14101595	4060	4060	4060	4060	0
26	20240705	191100	14101595	4060	4060	4060	4060	0
27	20240705	191000	14101595	4060	4060	4060	4060	0
28	20240705	190900	14101595	4060	4060	4060	4060	0
29	20240705	190800	14101595	4060	4060	4060	4060	0
30	20240705	190700	14101595	4060	4060	4060	4060	0
31	20240705	190600	14101595	4060	4060	4060	4060	0
32	20240705	190500	14101595	4060	4060	4060	4060	2
33	20240705	190400	14101595	4060	4060	4060	4060	0
34	20240705	190300	14101595	4060	4060	4060	4060	0
35	20240705	190200	14101595	4060	4060	4060	4060	0
36	20240705	190100	14101595	4060	4060	4060	4060	0
37	20240705	190000	14101595	4060	4060	4060	4060	0
38	20240705	185900	14101595	4060	4060	4060	4060	0
39	20240705	185800	14101595	4060	4060	4060	4060	0
40	20240705	185700	14101595	4060	4060	4060	4060	0
41	20240705	185600	14101595	4060	4060	4060	4060	0
42	20240705	185500	14101595	4060	4060	4060	4060	0
43	20240705	185400	14101595	4060	4060	4060	4060	0
44	20240705	185300	14101595	4060	4060	4060	4060	0
45	20240705	185200	14101595	4060	4060	4060	4060	0
46	20240705	185100	14101595	4060	4060	4060	4060	0
47	20240705	185000	14101595	4060	4060	4060	4060	0
48	20240705	184900	14101595	4060	4060	4060	4060	0
49	20240705	184800	14101595	4060	4060	4060	4060	0
50	20240705	184700	14101595	4060	4060	4060	4060	0
51	20240705	184600	14101595	4060	4060	4060	4060	0
52	20240705	184500	14101595	4060	4060	4060	4060	0
53	20240705	184400	14101595	4060	4060	4060	4060	0
54	20240705	184300	14101595	4060	4060	4060	4060	0
55	20240705	184200	14101595	4060	4060	4060	4060	0
56	20240705	184100	14101595	4060	4060	4060	4060	0
57	20240705	184000	14101595	4060	4060	4060	4060	0
58	20240705	183900	14101595	4060	4060	4060	4060	0
59	20240705	183800	14101595	4060	4060	4060	4060	0
60	20240705	183700	14101595	4060	4060	4060	4060	0
61	20240705	183600	14101595	4060	4060	4060	4060	0
62	20240705	183500	14101595	4060	4060	4060	4060	2
63	20240705	183400	14101595	4060	4060	4060	4060	0
64	20240705	183300	14101595	4060	4060	4060	4060	0
65	20240705	183200	14101595	4060	4060	4060	4060	0
66	20240705	183100	14101595	4060	4060	4060	4060	0
67	20240705	183000	14101595	4060	4060	4060	4060	0
68	20240705	182900	14101595	4060	4060	4060	4060	0
69	20240705	182800	14101595	4060	4060	4060	4060	0
70	20240705	182700	14101595	4060	4060	4060	4060	0
71	20240705	182600	14101595	4060	4060	4060	4060	0
72	20240705	182500	14101595	4060	4060	4060	4060	0
73	20240705	182400	14101595	4060	4060	4060	4060	0
74	20240705	182300	14101595	4060	4060	4060	4060	0
75	20240705	182200	14101595	4060	4060	4060	4060	0
76	20240705	182100	14101595	4060	4060	4060	4060	0
77	20240705	182000	14101595	4060	4060	4060	4060	0
78	20240705	181900	14101595	4060	4060	4060	4060	0
79	20240705	181800	14101595	4060	4060	4060	4060	0
80	20240705	181700	14101595	4060	4060	4060	4060	0
81	20240705	181600	14101595	4060	4060	4060	4060	0
82	20240705	181500	14101595	4060	4060	4060	4060	0
83	20240705	181400	14101595	4060	4060	4060	4060	0
84	20240705	181300	14101595	4060	4060	4060	4060	0
85	20240705	181200	14101595	4060	4060	4060	4060	0
86	20240705	181100	14101595	4060	4060	4060	4060	0
87	20240705	181000	14101595	4060	4060	4060	4060	0
88	20240705	180900	14101595	4060	4060	4060	4060	0
89	20240705	180800	14101595	4060	4060	4060	4060	0
90	20240705	180700	14101595	4060	4060	4060	4060	0
91	20240705	180600	14101595	4060	4060	4060	4060	0
92	20240705	180500	14101595	4060	4060	4060	4060	2
93	20240705	180400	14101595	4060	4060	4060	4060	0
94	20240705	180300	14101595	4060	4060	4060	4060	0
95	20240705	180200	14101595	4060	4060	4060	4060	0
96	20240705	180100	14101595	4060	4060	4060	4060	0
97	20240705	180000	14101595	4060	4060	4060	4060	0
98	20240705	175900	14101595	4060	4060	4060	4060	0
99	20240705	175800	14101595	4060	4060	4060	4060	0
100	20240705	175700	14101595	4060	4060	4060	4060	0
101	20240705	175600	14101595	4060	4060	4060	4060	0
102	20240705	175500	14101595	4060	4060	4060	4060	0
103	20240705	175400	14101595	4060	4060	4060	4060	0
104	20240705	175300	14101595	4060	4060	4060	4060	0
105	20240705	175200	14101595	4060	4060	4060	4060	0
106	20240705	175100	14101595	4060	4060	4060	4060	0
107	20240705	175000	14101595	4060	4060	4060	4060	0
108	20240705	174900	14101595	4060	4060	4060	4060	0
109	20240705	174800	14101595	4060	4060	4060	4060	0
110	20240705	174700	14101595	4060	4060	4060	4060	0
111	20240705	174600	14101595	4060	4060	4060	4060	0
112	20240705	174500	14101595	4060	4060	4060	4060	0
113	20240705	174400	14101595	4060	4060	4060	4060	0
114	20240705	174300	14101595	4060	4060	4060	4060	0
115	20240705	174200	14101595	4060	4060	4060	4060	0
116	20240705	174100	14101595	4060	4060	4060	4060	0
117	20240705	174000	14101595	4060	4060	4060	4060	0
118	20240705	173900	14101595	4060	4060	4060	4060	0
119	20240705	173800	14101595	4060	4060	4060	4060	0
120	20240705	173700	14101595	4060	4060	4060	4060	0
121	20240705	173600	14101595	4060	4060	4060	4060	0
122	20240705	173500	14101595	4060	4060	4060	4060	2
123	20240705	173400	14101595	4060	4060	4060	4060	0
124	20240705	173300	14101595	4060	4060	4060	4060	0
125	20240705	173200	14101595	4060	4060	4060	4060	0
126	20240705	173100	14101595	4060	4060	4060	4060	0
127	20240705	173000	14101595	4060	4060	4060	4060	0
128	20240705	172900	14101595	4060	4060	4060	4060	0
129	20240705	172800	14101595	4060	4060	4060	4060	0
130	20240705	172700	14101595	4060	4060	4060	4060	0
131	20240705	172600	14101595	4060	4060	4060	4060	0
132	20240705	172500	14101595	4060	4060	4060	4060	0
133	20240705	172400	14101595	4060	4060	4060	4060	0
134	20240705	172300	14101595	4060	4060	4060	4060	0
135	20240705	172200	14101595	4060	4060	4060	4060	0
136	20240705	172100	14101595	4060	4060	4060	4060	0
137	20240705	172000	14101595	4060	4060	4060	4060	0
138	20240705	171900	14101595	4060	4060	4060	4060	0
139	20240705	171800	14101595	4060	4060	4060	4060	0
140	20240705	171700	14101595	4060	4060	4060	4060	0
141	20240705	171600	14101595	4060	4060	4060	4060	0
142	20240705	171500	14101595	4060	4060	4060	4060	0
143	20240705	171400	14101595	4060	4060	4060	4060	0
144	20240705	171300	14101595	4060	4060	4060	4060	0
145	20240705	171200	14101595	4060	4060	4060	4060	0
146	20240705	171100	14101595	4060	4060	4060	4060	0
147	20240705	171000	14101595	4060	4060	4060	4060	0
148	20240705	170900	14101595	4060	4060	4060	4060	0
149	20240705	170800	14101595	4060	4060	4060	4060	0
150	20240705	170700	14101595	4060	4060	4060	4060	0
151	20240705	170600	14101595	4060	4060	4060	4060	0
152	20240705	170500	14101595	4060	4060	4060	4060	2
153	20240705	170400	14101595	4060	4060	4060	4060	0
154	20240705	170300	14101595	4060	4060	4060	4060	0
155	20240705	170200	14101595	4060	4060	4060	4060	0
156	20240705	170100	14101595	4060	4060	4060	4060	0
157	20240705	170000	14101595	4060	4060	4060	4060	0
158	20240705	165900	14101595	4060	4060	4060	4060	0
159	20240705	165800	14101595	4060	4060	4060	4060	0
160	20240705	165700	14101595	4060	4060	4060	4060	0
161	20240705	165600	14101595	4060	4060	4060	4060	0
162	20240705	165500	14101595	4060	4060	4060	4060	0
163	20240705	165400	14101595	4060	4060	4060	4060	0
164	20240705	165300	14101595	4060	4060	4060	4060	0
165	20240705	165200	14101595	4060	4060	4060	4060	0
166	20240705	165100	14101595	4060	4060	4060	4060	0
167	20240705	165000	14101595	4060	4060	4060	4060	0
168	20240705	164900	14101595	4060	4060	4060	4060	0
169	20240705	164800	14101595	4060	4060	4060	4060	0
170	20240705	164700	14101595	4060	4060	4060	4060	0
171	20240705	164600	14101595	4060	4060	4060	4060	0
172	20240705	164500	14101595	4060	4060	4060	4060	0
173	20240705	164400	14101595	4060	4060	4060	4060	0
174	20240705	164300	14101595	4060	4060	4060	4060	0
175	20240705	164200	14101595	4060	4060	4060	4060	0
176	20240705	164100	14101595	4060	4060	4060	4060	0
177	20240705	164000	14101595	4060	4060	4060	4060	0
178	20240705	163900	14101595	4060	4060	4060	4060	0
179	20240705	163800	14101595	4060	4060	4060	4060	0
180	20240705	163700	14101595	4060	4060	4060	4060	0
181	20240705	163600	14101595	4060	4060	4060	4060	0
182	20240705	163500	14101595	4060	4060	4060	4060	2
183	20240705	163400	14101595	4060	4060	4060	4060	0
184	20240705	163300	14101595	4060	4060	4060	4060	0
185	20240705	163200	14101595	4060	4060	4060	4060	0
186	20240705	163100	14101595	4060	4060	4060	4060	0
187	20240705	163000	14101595	4060	4060	4060	4060	0
188	20240705	162900	14101595	4060	4060	4060	4060	0
189	20240705	162800	14101595	4060	4060	4060	4060	0
190	20240705	162700	14101595	4060	4060	4060	4060	0
191	20240705	162600	14101595	4060	4060	4060	4060	0
192	20240705	162500	14101595	4060	4060	4060	4060	0
193	20240705	162400	14101595	4060	4060	4060	4060	0
194	20240705	162300	14101595	4060	4060	4060	4060	0
195	20240705	162200	14101595	4060	4060	4060	4060	0
196	20240705	162100	14101595	4060	4060	4060	4060	0
197	20240705	162000	14101595	4060	4060	4060	4060	0
198	20240705	161900	14101595	4060	4060	4060	4060	0
199	20240705	161800	14101595	4060	4060	4060	4060	0
200	20240705	161700	14101595	4060	4060	4060	4060	0
201	20240705	161600	14101595	4060	4060	4060	4060	0
202	20240705	161500	14101595	4060	4060	4060	4060	0
203	20240705	161400	14101595	4060	4060	4060	4060	0
204	20240705	161300	14101595	4060	4060	4060	4060	0
205	20240705	161200	14101595	4060	4060	4060	4060	0
206	20240705	161100	14101595	4060	4060	4060	4060	0
207	20240705	161000	14101595	4060	4060	4060	4060	0
208	20240705	160900	14101595	4060	4060	4060	4060	0
209	20240705	160800	14101595	4060	4060	4060	4060	0
210	20240705	160700	14101595	4060	4060	4060	4060	0
211	20240705	160600	14101595	4060	4060	4060	4060	0
212	20240705	160500	14101595	4060	4060	4060	4060	2
213	20240705	160400	14101595	4060	4060	4060	4060	0
214	20240705	160300	14101595	4060	4060	4060	4060	0
215	20240705	160200	14101595	4060	4060	4060	4060	0
216	20240705	160100	14101595	4060	4060	4060	4060	0
217	20240705	160000	14101595	4060	4060	4060	4060	0
218	20240705	155900	14101595	4060	4060	4060	4060	0
219	20240705	155800	14101595	4060	4060	4060	4060	0
220	20240705	155700	14101595	4060	4060	4060	4060	0
221	20240705	155600	14101595	4060	4060	4060	4060	0
222	20240705	155500	14101595	4060	4060	4060	4060	0
223	20240705	155400	14101595	4060	4060	4060	4060	0
224	20240705	155300	14101595	4060	4060	4060	4060	0
225	20240705	155200	14101595	4060	4060	4060	4060	0
226	20240705	155100	14101595	4060	4060	4060	4060	0
227	20240705	155000	14101595	4060	4060	4060	4060	0
228	20240705	154900	14101595	4060	4060	4060	4060	0
229	20240705	154800	14101595	4060	4060	4060	4060	0
230	20240705	154700	14101595	4060	4060	4060	4060	0
231	20240705	154600	14101595	4060	4060	4060	4060	0
232	20240705	154500	14101595	4060	4060	4060	4060	0
233	20240705	154400	14101595	4060	4060	4060	4060	0
234	20240705	154300	14101595	4060	4060	4060	4060	0
235	20240705	154200	14101595	4060	4060	4060	4060	0
236	20240705	154100	14101595	4060	4060	4060	4060	0
237	20240705	154000	14101595	4060	4060	4060	4060	0
238	20240705	153900	14101595	4060	4060	4060	4060	0
239	20240705	153800	14101595	4060	4060	4060	4060	0
240	20240705	153700	14101595	4060	4060	4060	4060	0
241	20240705	153600	14101595	4060	4060	4060	4060	0
242	20240705	153500	14101595	4060	4060	4060	4060	2
243	20240705	153400	14101595	4060	4060	4060	4060	0
244	20240705	153300	14101595	4060	4060	4060	4060	0
245	20240705	153200	14101595	4060	4060	4060	4060	0
246	20240705	153100	14101595	4060	4060	4060	4060	0
247	20240705	153000	14101595	4060	4060	4060	4060	2
248	20240705	152900	14093475	4040	4040	4040	4040	0
249	20240705	152800	14093475	4040	4040	4040	4040	0
250	20240705	152700	14093475	4040	4040	4040	4040	0
251	20240705	152600	14093475	4040	4040	4040	4040	0
252	20240705	152500	14093475	4040	4040	4040	4040	0
253	20240705	152400	14093475	4040	4040	4040	4040	0
254	20240705	152300	14093475	4040	4040	4040	4040	0
255	20240705	152200	14093475	4040	4040	4040	4040	0
256	20240705	152100	14093475	4040	4040	4040	4040	0
257	20240705	152000	14093475	4040	4040	4040	4040	0
258	20240705	151900	14093475	4040	4040	4040	4040	46
259	20240705	151800	13907635	4040	4035	4040	4035	177
260	20240705	151700	13193435	4040	4040	4040	4040	0
261	20240705	151600	13193435	4040	4040	4040	4040	0
262	20240705	151500	13193435	4040	4040	4040	4040	0
263	20240705	151400	13193435	4040	4040	4040	4040	0
264	20240705	151300	13193435	4040	4040	4040	4040	0
265	20240705	151200	13193435	4040	4040	4040	4040	0
266	20240705	151100	13193435	4040	4040	4040	4040	0
267	20240705	151000	13193435	4040	4040	4040	4040	0
268	20240705	150900	13193435	4040	4040	4040	4040	1
269	20240705	150800	13189395	4035	4035	4035	4035	0
270	20240705	150700	13189395	4035	4035	4035	4035	9
271	20240705	150600	13153080	4040	4040	4040	4040	0
272	20240705	150500	13153080	4040	4040	4040	4040	0
273	20240705	150400	13153080	4040	4040	4040	4040	0
274	20240705	150300	13153080	4040	4040	4040	4040	0
275	20240705	150200	13153080	4040	4040	4040	4040	0
276	20240705	150100	13153080	4040	4040	4040	4040	21
277	20240705	150000	13068240	4035	4035	4035	4035	400
278	20240705	145900	11454240	4040	4040	4040	4040	0
279	20240705	145800	11454240	4040	4040	4040	4040	0
280	20240705	145700	11454240	4040	4040	4040	4040	0
281	20240705	145600	11454240	4040	4040	4040	4040	0
282	20240705	145500	11454240	4040	4040	4040	4040	0
283	20240705	145400	11454240	4040	4040	4040	4040	0
284	20240705	145300	11454240	4040	4040	4040	4040	1
285	20240705	145200	11450200	4035	4035	4035	4035	0
286	20240705	145100	11450200	4035	4035	4035	4035	0
287	20240705	145000	11450200	4035	4035	4035	4035	0
288	20240705	144900	11450200	4035	4035	4035	4035	0
289	20240705	144800	11450200	4035	4035	4035	4035	0
290	20240705	144700	11450200	4035	4035	4035	4035	0
291	20240705	144600	11450200	4035	4035	4035	4035	0
292	20240705	144500	11450200	4035	4035	4035	4035	0
293	20240705	144400	11450200	4035	4035	4035	4035	200
294	20240705	144300	10643200	4035	4035	4035	4035	0
295	20240705	144200	10643200	4035	4035	4035	4035	0
296	20240705	144100	10643200	4035	4035	4035	4035	0
297	20240705	144000	10643200	4035	4035	4035	4035	0
298	20240705	143900	10643200	4035	4035	4035	4035	0
299	20240705	143800	10643200	4035	4035	4035	4035	0
300	20240705	143700	10643200	4035	4035	4035	4035	0
301	20240705	143600	10643200	4035	4035	4035	4035	0
302	20240705	143500	10643200	4035	4035	4035	4035	0
303	20240705	143400	10643200	4035	4035	4035	4035	0
304	20240705	143300	10643200	4035	4035	4035	4035	0
305	20240705	143200	10643200	4035	4035	4035	4035	0
306	20240705	143100	10643200	4035	4035	4035	4035	0
307	20240705	143000	10643200	4035	4035	4035	4035	0
308	20240705	142900	10643200	4035	4035	4035	4035	0
309	20240705	142800	10643200	4035	4035	4035	4035	0
310	20240705	142700	10643200	4035	4035	4035	4035	0
311	20240705	142600	10643200	4035	4035	4035	4035	0
312	20240705	142500	10643200	4035	4035	4035	4035	0
313	20240705	142400	10643200	4035	4035	4035	4035	0
314	20240705	142300	10643200	4035	4035	4035	4035	0
315	20240705	142200	10643200	4035	4035	4035	4035	0
316	20240705	142100	10643200	4035	4035	4035	4035	0
317	20240705	142000	10643200	4035	4035	4035	4035	0
318	20240705	141900	10643200	4035	4035	4035	4035	0
319	20240705	141800	10643200	4035	4035	4035	4035	0
320	20240705	141700	10643200	4035	4035	4035	4035	0
321	20240705	141600	10643200	4035	4035	4035	4035	0
322	20240705	141500	10643200	4035	4035	4035	4035	0
323	20240705	141400	10643200	4035	4035	4035	4035	0
324	20240705	141300	10643200	4035	4035	4035	4035	0
325	20240705	141200	10643200	4035	4035	4035	4035	0
326	20240705	141100	10643200	4035	4035	4035	4035	0
327	20240705	141000	10643200	4035	4035	4035	4035	20
328	20240705	140900	10562500	4040	4040	4040	4040	0
329	20240705	140800	10562500	4040	4040	4040	4040	0
330	20240705	140700	10562500	4040	4040	4040	4040	0
331	20240705	140600	10562500	4040	4040	4040	4040	0
332	20240705	140500	10562500	4040	4040	4040	4040	0
333	20240705	140400	10562500	4040	4040	4040	4040	0
334	20240705	140300	10562500	4040	4040	4040	4040	0
335	20240705	140200	10562500	4040	4040	4040	4040	0
336	20240705	140100	10562500	4040	4040	4040	4040	0
337	20240705	140000	10562500	4040	4040	4040	4040	0
338	20240705	135900	10562500	4040	4040	4040	4040	0
339	20240705	135800	10562500	4040	4040	4040	4040	0
340	20240705	135700	10562500	4040	4040	4040	4040	20
341	20240705	135600	10481700	4040	4040	4040	4040	0
342	20240705	135500	10481700	4040	4040	4040	4040	0
343	20240705	135400	10481700	4040	4040	4040	4040	0
344	20240705	135300	10481700	4040	4040	4040	4040	0
345	20240705	135200	10481700	4040	4040	4040	4040	0
346	20240705	135100	10481700	4040	4040	4040	4040	0
347	20240705	135000	10481700	4040	4040	4040	4040	0
348	20240705	134900	10481700	4040	4040	4040	4040	0
349	20240705	134800	10481700	4040	4040	4040	4040	0
350	20240705	134700	10481700	4040	4040	4040	4040	0
351	20240705	134600	10481700	4040	4040	4040	4040	0
352	20240705	134500	10481700	4040	4040	4040	4040	0
353	20240705	134400	10481700	4040	4040	4040	4040	0
354	20240705	134300	10481700	4040	4040	4040	4040	0
355	20240705	134200	10481700	4040	4040	4040	4040	0
356	20240705	134100	10481700	4040	4040	4040	4040	0
357	20240705	134000	10481700	4040	4040	4040	4040	0
358	20240705	133900	10481700	4040	4040	4040	4040	0
359	20240705	133800	10481700	4040	4040	4040	4040	0
360	20240705	133700	10481700	4040	4035	4040	4035	202
361	20240705	133600	9666115	4030	4030	4030	4030	0
362	20240705	133500	9666115	4030	4030	4030	4030	0
363	20240705	133400	9666115	4030	4030	4030	4030	0
364	20240705	133300	9666115	4030	4030	4030	4030	0
365	20240705	133200	9666115	4030	4030	4030	4030	0
366	20240705	133100	9666115	4030	4030	4030	4030	0
367	20240705	133000	9666115	4030	4030	4030	4030	0
368	20240705	132900	9666115	4030	4030	4030	4030	0
369	20240705	132800	9666115	4030	4030	4030	4030	0
370	20240705	132700	9666115	4030	4030	4030	4030	0
371	20240705	132600	9666115	4030	4030	4030	4030	0
372	20240705	132500	9666115	4030	4030	4030	4030	0
373	20240705	132400	9666115	4030	4030	4030	4030	0
374	20240705	132300	9666115	4030	4030	4030	4030	0
375	20240705	132200	9666115	4030	4030	4030	4030	87
376	20240705	132100	9315505	4035	4035	4035	4035	0
377	20240705	132000	9315505	4035	4035	4035	4035	0
378	20240705	131900	9315505	4035	4035	4035	4035	0
379	20240705	131800	9315505	4035	4035	4035	4035	0
380	20240705	131700	9315505	4035	4035	4035	4035	0
381	20240705	131600	9315505	4035	4035	4035	4035	0
382	20240705	131500	9315505	4035	4035	4035	4035	0
383	20240705	131400	9315505	4035	4035	4035	4035	0
384	20240705	131300	9315505	4035	4035	4035	4035	0
385	20240705	131200	9315505	4035	4035	4035	4035	0
386	20240705	131100	9315505	4035	4035	4035	4035	0
387	20240705	131000	9315505	4035	4035	4035	4035	0
388	20240705	130900	9315505	4035	4035	4035	4035	0
389	20240705	130800	9315505	4035	4035	4035	4035	0
390	20240705	130700	9315505	4035	4035	4035	4035	0
391	20240705	130600	9315505	4035	4035	4035	4035	0
392	20240705	130500	9315505	4035	4035	4035	4035	0
393	20240705	130400	9315505	4035	4035	4035	4035	0
394	20240705	130300	9315505	4035	4035	4035	4035	0
395	20240705	130200	9315505	4035	4035	4035	4035	0
396	20240705	130100	9315505	4035	4035	4035	4035	0
397	20240705	130000	9315505	4035	4035	4035	4035	0
398	20240705	125900	9315505	4035	4035	4035	4035	0
399	20240705	125800	9315505	4035	4035	4035	4035	0
400	20240705	125700	9315505	4035	4035	4035	4035	0
401	20240705	125600	9315505	4035	4035	4035	4035	0
402	20240705	125500	9315505	4035	4035	4035	4035	0
403	20240705	125400	9315505	4035	4035	4035	4035	0
404	20240705	125300	9315505	4035	4035	4035	4035	0
405	20240705	125200	9315505	4035	4030	4035	4030	16
406	20240705	125100	9251020	4015	4015	4015	4015	0
407	20240705	125000	9251020	4015	4015	4015	4015	0
408	20240705	124900	9251020	4015	4015	4015	4015	0
409	20240705	124800	9251020	4015	4015	4015	4015	0
410	20240705	124700	9251020	4015	4015	4015	4015	0
411	20240705	124600	9251020	4015	4015	4015	4015	0
412	20240705	124500	9251020	4015	4015	4015	4015	0
413	20240705	124400	9251020	4015	4015	4015	4015	0
414	20240705	124300	9251020	4015	4015	4015	4015	0
415	20240705	124200	9251020	4015	4015	4015	4015	0
416	20240705	124100	9251020	4015	4015	4015	4015	0
417	20240705	124000	9251020	4015	4015	4015	4015	0
418	20240705	123900	9251020	4015	4015	4015	4015	0
419	20240705	123800	9251020	4015	4015	4015	4015	0
420	20240705	123700	9251020	4015	4015	4015	4015	0
421	20240705	123600	9251020	4015	4015	4015	4015	0
422	20240705	123500	9251020	4015	4015	4015	4015	0
423	20240705	123400	9251020	4015	4015	4015	4015	0
424	20240705	123300	9251020	4015	4015	4015	4015	0
425	20240705	123200	9251020	4015	4015	4015	4015	10
426	20240705	123100	9210870	4020	4020	4020	4020	0
427	20240705	123000	9210870	4020	4020	4020	4020	0
428	20240705	122900	9210870	4020	4020	4020	4020	0
429	20240705	122800	9210870	4020	4020	4020	4020	0
430	20240705	122700	9210870	4020	4020	4020	4020	0
431	20240705	122600	9210870	4020	4020	4020	4020	0
432	20240705	122500	9210870	4020	4020	4020	4020	2
433	20240705	122400	9202830	4020	4020	4020	4020	76
434	20240705	122300	8897310	4020	4020	4020	4020	0
435	20240705	122200	8897310	4020	4020	4020	4020	0
436	20240705	122100	8897310	4020	4020	4020	4020	24
437	20240705	122000	8800830	4020	4020	4020	4020	50
438	20240705	121900	8599830	4020	4020	4020	4020	0
439	20240705	121800	8599830	4020	4020	4020	4020	0
440	20240705	121700	8599830	4020	4020	4020	4020	0
441	20240705	121600	8599830	4020	4020	4020	4020	0
442	20240705	121500	8599830	4020	4020	4020	4020	0
443	20240705	121400	8599830	4020	4020	4020	4020	0
444	20240705	121300	8599830	4020	4020	4020	4020	0
445	20240705	121200	8599830	4020	4020	4020	4020	0
446	20240705	121100	8599830	4020	4020	4020	4020	0
447	20240705	121000	8599830	4020	4020	4020	4020	1
448	20240705	120900	8595810	4020	4025	4025	4020	45
449	20240705	120800	8414785	4015	4015	4015	4015	0
450	20240705	120700	8414785	4015	4015	4015	4015	0
451	20240705	120600	8414785	4015	4015	4015	4015	0
452	20240705	120500	8414785	4015	4015	4015	4015	0
453	20240705	120400	8414785	4015	4015	4015	4015	0
454	20240705	120300	8414785	4015	4015	4015	4015	0
455	20240705	120200	8414785	4015	4015	4015	4015	0
456	20240705	120100	8414785	4015	4015	4015	4015	0
457	20240705	120000	8414785	4015	4015	4015	4015	0
458	20240705	115900	8414785	4015	4015	4015	4015	0
459	20240705	115800	8414785	4015	4015	4015	4015	0
460	20240705	115700	8414785	4015	4035	4035	4015	1200
461	20240705	115600	3589905	4060	4060	4060	4060	0
462	20240705	115500	3589905	4060	4060	4060	4060	0
463	20240705	115400	3589905	4060	4060	4060	4060	0
464	20240705	115300	3589905	4060	4060	4060	4060	0
465	20240705	115200	3589905	4060	4060	4060	4060	0
466	20240705	115100	3589905	4060	4060	4060	4060	0
467	20240705	115000	3589905	4060	4060	4060	4060	0
468	20240705	114900	3589905	4060	4060	4060	4060	2
469	20240705	114800	3581785	4060	4060	4060	4060	0
470	20240705	114700	3581785	4060	4060	4060	4060	0
471	20240705	114600	3581785	4060	4060	4060	4060	0
472	20240705	114500	3581785	4060	4060	4060	4060	0
473	20240705	114400	3581785	4060	4060	4060	4060	0
474	20240705	114300	3581785	4060	4060	4060	4060	0
475	20240705	114200	3581785	4060	4060	4060	4060	0
476	20240705	114100	3581785	4060	4060	4060	4060	0
477	20240705	114000	3581785	4060	4060	4060	4060	11
478	20240705	113900	3537125	4035	4035	4035	4035	0
479	20240705	113800	3537125	4035	4035	4035	4035	0
480	20240705	113700	3537125	4035	4035	4035	4035	0
481	20240705	113600	3537125	4035	4035	4035	4035	0
482	20240705	113500	3537125	4035	4035	4035	4035	0
483	20240705	113400	3537125	4035	4035	4035	4035	0
484	20240705	113300	3537125	4035	4035	4035	4035	0
485	20240705	113200	3537125	4035	4035	4035	4035	0
486	20240705	113100	3537125	4035	4035	4035	4035	0
487	20240705	113000	3537125	4035	4035	4035	4035	0
488	20240705	112900	3537125	4035	4035	4035	4035	0
489	20240705	112800	3537125	4035	4035	4035	4035	0
490	20240705	112700	3537125	4035	4035	4035	4035	21
491	20240705	112600	3452390	4065	4065	4065	4065	0
492	20240705	112500	3452390	4065	4065	4065	4065	0
493	20240705	112400	3452390	4065	4065	4065	4065	0
494	20240705	112300	3452390	4065	4065	4065	4065	0
495	20240705	112200	3452390	4065	4065	4065	4065	0
496	20240705	112100	3452390	4065	4065	4065	4065	0
497	20240705	112000	3452390	4065	4060	4065	4060	11
498	20240705	111900	3407720	4020	4020	4020	4020	0
499	20240705	111800	3407720	4020	4020	4020	4020	0
500	20240705	111700	3407720	4020	4020	4020	4020	0
501	20240705	111600	3407720	4020	4020	4020	4020	0
502	20240705	111500	3407720	4020	4025	4025	4020	200
503	20240705	111400	2603710	4065	4065	4065	4065	0
504	20240705	111300	2603710	4065	4065	4065	4065	0
505	20240705	111200	2603710	4065	4065	4065	4065	0
506	20240705	111100	2603710	4065	4065	4065	4065	0
507	20240705	111000	2603710	4065	4065	4065	4065	0
508	20240705	110900	2603710	4065	4065	4065	4065	0
509	20240705	110800	2603710	4065	4065	4065	4065	0
510	20240705	110700	2603710	4065	4065	4065	4065	0
511	20240705	110600	2603710	4065	4065	4065	4065	0
512	20240705	110500	2603710	4065	4065	4065	4065	0
513	20240705	110400	2603710	4065	4065	4065	4065	0
514	20240705	110300	2603710	4065	4065	4065	4065	280
515	20240705	110200	1465510	4065	4065	4065	4065	0
516	20240705	110100	1465510	4065	4065	4065	4065	0
517	20240705	110000	1465510	4065	4065	4065	4065	0
518	20240705	105900	1465510	4065	4065	4065	4065	0
519	20240705	105800	1465510	4065	4065	4065	4065	0
520	20240705	105700	1465510	4065	4065	4065	4065	0
521	20240705	105600	1465510	4065	4065	4065	4065	0
522	20240705	105500	1465510	4065	4065	4065	4065	0
523	20240705	105400	1465510	4065	4065	4065	4065	0
524	20240705	105300	1465510	4065	4065	4065	4065	0
525	20240705	105200	1465510	4065	4065	4065	4065	0
526	20240705	105100	1465510	4065	4065	4065	4065	0
527	20240705	105000	1465510	4065	4065	4065	4065	0
528	20240705	104900	1465510	4065	4065	4065	4065	0
529	20240705	104800	1465510	4065	4065	4065	4065	21
530	20240705	104700	1380145	4065	4065	4065	4065	0
531	20240705	104600	1380145	4065	4065	4065	4065	0
532	20240705	104500	1380145	4065	4065	4065	4065	0
533	20240705	104400	1380145	4065	4065	4065	4065	0
534	20240705	104300	1380145	4065	4065	4065	4065	0
535	20240705	104200	1380145	4065	4065	4065	4065	0
536	20240705	104100	1380145	4065	4065	4065	4065	0
537	20240705	104000	1380145	4065	4065	4065	4065	0
538	20240705	103900	1380145	4065	4065	4065	4065	0
539	20240705	103800	1380145	4065	4065	4065	4065	0
540	20240705	103700	1380145	4065	4065	4065	4065	44
541	20240705	103600	1201285	4065	4065	4065	4065	0
542	20240705	103500	1201285	4065	4065	4065	4065	0
543	20240705	103400	1201285	4065	4065	4065	4065	0
544	20240705	103300	1201285	4065	4065	4065	4065	0
545	20240705	103200	1201285	4065	4065	4065	4065	2
546	20240705	103100	1193155	4065	4065	4065	4065	0
547	20240705	103000	1193155	4065	4065	4065	4065	0
548	20240705	102900	1193155	4065	4065	4065	4065	0
549	20240705	102800	1193155	4065	4065	4065	4065	0
550	20240705	102700	1193155	4065	4065	4065	4065	1
551	20240705	102600	1189090	4065	4065	4065	4065	0
552	20240705	102500	1189090	4065	4065	4065	4065	0
553	20240705	102400	1189090	4065	4065	4065	4065	0
554	20240705	102300	1189090	4065	4065	4065	4065	0
555	20240705	102200	1189090	4065	4065	4065	4065	0
556	20240705	102100	1189090	4065	4065	4065	4065	0
557	20240705	102000	1189090	4065	4065	4065	4065	0
558	20240705	101900	1189090	4065	4065	4065	4065	0
559	20240705	101800	1189090	4065	4065	4065	4065	0
560	20240705	101700	1189090	4065	4065	4065	4065	0
561	20240705	101600	1189090	4065	4065	4065	4065	0
562	20240705	101500	1189090	4065	4065	4065	4065	0
563	20240705	101400	1189090	4065	4065	4065	4065	0
564	20240705	101300	1189090	4065	4065	4065	4065	123
565	20240705	101200	689095	4065	4065	4065	4065	0
566	20240705	101100	689095	4065	4065	4065	4065	0
567	20240705	101000	689095	4065	4065	4065	4065	0
568	20240705	100900	689095	4065	4065	4065	4065	0
569	20240705	100800	689095	4065	4065	4065	4065	0
570	20240705	100700	689095	4065	4065	4065	4065	0
571	20240705	100600	689095	4065	4065	4065	4065	0
572	20240705	100500	689095	4065	4065	4065	4065	0
573	20240705	100400	689095	4065	4065	4065	4065	1
574	20240705	100300	685030	4065	4065	4065	4065	1
575	20240705	100200	680965	4065	4065	4065	4065	0
576	20240705	100100	680965	4065	4065	4065	4065	0
577	20240705	100000	680965	4065	4065	4065	4065	2
578	20240705	095900	672835	4065	4065	4065	4065	0
579	20240705	095800	672835	4065	4065	4065	4065	0
580	20240705	095700	672835	4065	4065	4065	4065	1
581	20240705	095600	668770	4065	4065	4065	4065	0
582	20240705	095500	668770	4065	4065	4065	4065	0
583	20240705	095400	668770	4065	4065	4065	4065	0
584	20240705	095300	668770	4065	4065	4065	4065	0
585	20240705	095200	668770	4065	4065	4065	4065	0
586	20240705	095100	668770	4065	4065	4065	4065	0
587	20240705	095000	668770	4065	4065	4065	4065	0
588	20240705	094900	668770	4065	4065	4065	4065	0
589	20240705	094800	668770	4065	4065	4065	4065	0
590	20240705	094700	668770	4065	4065	4065	4065	0
591	20240705	094600	668770	4065	4065	4065	4065	0
592	20240705	094500	668770	4065	4065	4065	4065	0
593	20240705	094400	668770	4065	4065	4065	4065	0
594	20240705	094300	668770	4065	4065	4065	4065	0
595	20240705	094200	668770	4065	4065	4065	4065	0
596	20240705	094100	668770	4065	4065	4065	4065	0
597	20240705	094000	668770	4065	4065	4065	4065	0
598	20240705	093900	668770	4065	4065	4065	4065	0
599	20240705	093800	668770	4065	4065	4065	4065	0
600	20240705	093700	668770	4065	4065	4065	4065	0
601	20240705	093600	668770	4065	4065	4065	4065	0
602	20240705	093500	668770	4065	4065	4065	4065	0
603	20240705	093400	668770	4065	4065	4065	4065	0
604	20240705	093300	668770	4065	4065	4065	4065	0
605	20240705	093200	668770	4065	4065	4065	4065	0
606	20240705	093100	668770	4065	4065	4065	4065	0
607	20240705	093000	668770	4065	4065	4065	4065	0
608	20240705	092900	668770	4065	4065	4065	4065	0
609	20240705	092800	668770	4065	4065	4065	4065	0
610	20240705	092700	668770	4065	4065	4065	4065	0
611	20240705	092600	668770	4065	4065	4065	4065	0
612	20240705	092500	668770	4065	4065	4065	4065	0
613	20240705	092400	668770	4065	4065	4065	4065	0
614	20240705	092300	668770	4065	4065	4065	4065	0
615	20240705	092200	668770	4065	4065	4065	4065	0
616	20240705	092100	668770	4065	4065	4065	4065	0
617	20240705	092000	668770	4065	4065	4065	4065	0
618	20240705	091900	668770	4065	4065	4065	4065	0
619	20240705	091800	668770	4065	4065	4065	4065	0
620	20240705	091700	668770	4065	4065	4065	4065	6
621	20240705	091600	644380	4070	4070	4070	4070	0
622	20240705	091500	644380	4070	4070	4070	4070	0
623	20240705	091400	644380	4070	4070	4070	4070	0
624	20240705	091300	644380	4070	4070	4070	4070	0
625	20240705	091200	644380	4070	4070	4070	4070	0
626	20240705	091100	644380	4070	4070	4070	4070	5
627	20240705	091000	624030	4070	4070	4070	4070	1
628	20240705	090900	619960	4070	4070	4070	4070	20
629	20240705	090800	538560	4080	4080	4080	4080	0
630	20240705	090700	538560	4080	4080	4080	4080	0
631	20240705	090600	538560	4080	4080	4080	4080	0
632	20240705	090500	538560	4080	4080	4080	4080	0
633	20240705	090400	538560	4080	4080	4080	4080	0
634	20240705	090300	538560	4080	4080	4080	4080	0
635	20240705	090200	538560	4080	4080	4080	4080	0
636	20240705	090100	538560	4080	4080	4080	4080	0
637	20240705	090000	538560	4080	4080	4080	4080	132