KissMeData/001420/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183400	7995595	4100	4100	4100	4100	321
3	20240712	183300	7995595	4100	4100	4100	4100	0
4	20240712	183200	7995595	4100	4100	4100	4100	0
5	20240712	183100	7995595	4100	4100	4100	4100	0
6	20240712	183000	7995595	4100	4100	4100	4100	0
7	20240712	182900	7995595	4100	4100	4100	4100	0
8	20240712	182800	7995595	4100	4100	4100	4100	0
9	20240712	182700	7995595	4100	4100	4100	4100	0
10	20240712	182600	7995595	4100	4100	4100	4100	0
11	20240712	182500	7995595	4100	4100	4100	4100	0
12	20240712	182400	7995595	4100	4100	4100	4100	0
13	20240712	182300	7995595	4100	4100	4100	4100	0
14	20240712	182200	7995595	4100	4100	4100	4100	0
15	20240712	182100	7995595	4100	4100	4100	4100	0
16	20240712	182000	7995595	4100	4100	4100	4100	0
17	20240712	181900	7995595	4100	4100	4100	4100	0
18	20240712	181800	7995595	4100	4100	4100	4100	0
19	20240712	181700	7995595	4100	4100	4100	4100	0
20	20240712	181600	7995595	4100	4100	4100	4100	0
21	20240712	181500	7995595	4100	4100	4100	4100	0
22	20240712	181400	7995595	4100	4100	4100	4100	0
23	20240712	181300	7995595	4100	4100	4100	4100	0
24	20240712	181200	7995595	4100	4100	4100	4100	0
25	20240712	181100	7995595	4100	4100	4100	4100	0
26	20240712	181000	7995595	4100	4100	4100	4100	0
27	20240712	180900	7995595	4100	4100	4100	4100	0
28	20240712	180800	7995595	4100	4100	4100	4100	0
29	20240712	180700	7995595	4100	4100	4100	4100	0
30	20240712	180600	7995595	4100	4100	4100	4100	0
31	20240712	180500	7995595	4100	4100	4100	4100	0
32	20240712	180400	7995595	4100	4100	4100	4100	321
33	20240712	180300	7995595	4100	4100	4100	4100	0
34	20240712	180200	7995595	4100	4100	4100	4100	0
35	20240712	180100	7995595	4100	4100	4100	4100	0
36	20240712	180000	7995595	4100	4100	4100	4100	0
37	20240712	175900	7995595	4100	4100	4100	4100	0
38	20240712	175800	7995595	4100	4100	4100	4100	0
39	20240712	175700	7995595	4100	4100	4100	4100	0
40	20240712	175600	7995595	4100	4100	4100	4100	0
41	20240712	175500	7995595	4100	4100	4100	4100	0
42	20240712	175400	7995595	4100	4100	4100	4100	0
43	20240712	175300	7995595	4100	4100	4100	4100	0
44	20240712	175200	7995595	4100	4100	4100	4100	0
45	20240712	175100	7995595	4100	4100	4100	4100	0
46	20240712	175000	7995595	4100	4100	4100	4100	0
47	20240712	174900	7995595	4100	4100	4100	4100	0
48	20240712	174800	7995595	4100	4100	4100	4100	0
49	20240712	174700	7995595	4100	4100	4100	4100	0
50	20240712	174600	7995595	4100	4100	4100	4100	0
51	20240712	174500	7995595	4100	4100	4100	4100	0
52	20240712	174400	7995595	4100	4100	4100	4100	0
53	20240712	174300	7995595	4100	4100	4100	4100	0
54	20240712	174200	7995595	4100	4100	4100	4100	0
55	20240712	174100	7995595	4100	4100	4100	4100	0
56	20240712	174000	7995595	4100	4100	4100	4100	0
57	20240712	173900	7995595	4100	4100	4100	4100	0
58	20240712	173800	7995595	4100	4100	4100	4100	0
59	20240712	173700	7995595	4100	4100	4100	4100	0
60	20240712	173600	7995595	4100	4100	4100	4100	0
61	20240712	173500	7995595	4100	4100	4100	4100	0
62	20240712	173400	7995595	4100	4100	4100	4100	321
63	20240712	173300	7995595	4100	4100	4100	4100	0
64	20240712	173200	7995595	4100	4100	4100	4100	0
65	20240712	173100	7995595	4100	4100	4100	4100	0
66	20240712	173000	7995595	4100	4100	4100	4100	0
67	20240712	172900	7995595	4100	4100	4100	4100	0
68	20240712	172800	7995595	4100	4100	4100	4100	0
69	20240712	172700	7995595	4100	4100	4100	4100	0
70	20240712	172600	7995595	4100	4100	4100	4100	0
71	20240712	172500	7995595	4100	4100	4100	4100	0
72	20240712	172400	7995595	4100	4100	4100	4100	0
73	20240712	172300	7995595	4100	4100	4100	4100	0
74	20240712	172200	7995595	4100	4100	4100	4100	0
75	20240712	172100	7995595	4100	4100	4100	4100	0
76	20240712	172000	7995595	4100	4100	4100	4100	0
77	20240712	171900	7995595	4100	4100	4100	4100	0
78	20240712	171800	7995595	4100	4100	4100	4100	0
79	20240712	171700	7995595	4100	4100	4100	4100	0
80	20240712	171600	7995595	4100	4100	4100	4100	0
81	20240712	171500	7995595	4100	4100	4100	4100	0
82	20240712	171400	7995595	4100	4100	4100	4100	0
83	20240712	171300	7995595	4100	4100	4100	4100	0
84	20240712	171200	7995595	4100	4100	4100	4100	0
85	20240712	171100	7995595	4100	4100	4100	4100	0
86	20240712	171000	7995595	4100	4100	4100	4100	0
87	20240712	170900	7995595	4100	4100	4100	4100	0
88	20240712	170800	7995595	4100	4100	4100	4100	0
89	20240712	170700	7995595	4100	4100	4100	4100	0
90	20240712	170600	7995595	4100	4100	4100	4100	0
91	20240712	170500	7995595	4100	4100	4100	4100	0
92	20240712	170400	7995595	4100	4100	4100	4100	321
93	20240712	170300	7995595	4100	4100	4100	4100	0
94	20240712	170200	7995595	4100	4100	4100	4100	0
95	20240712	170100	7995595	4100	4100	4100	4100	0
96	20240712	170000	7995595	4100	4100	4100	4100	0
97	20240712	165900	7995595	4100	4100	4100	4100	0
98	20240712	165800	7995595	4100	4100	4100	4100	0
99	20240712	165700	7995595	4100	4100	4100	4100	0
100	20240712	165600	7995595	4100	4100	4100	4100	0
101	20240712	165500	7995595	4100	4100	4100	4100	0
102	20240712	165400	7995595	4100	4100	4100	4100	0
103	20240712	165300	7995595	4100	4100	4100	4100	0
104	20240712	165200	7995595	4100	4100	4100	4100	0
105	20240712	165100	7995595	4100	4100	4100	4100	0
106	20240712	165000	7995595	4100	4100	4100	4100	0
107	20240712	164900	7995595	4100	4100	4100	4100	0
108	20240712	164800	7995595	4100	4100	4100	4100	0
109	20240712	164700	7995595	4100	4100	4100	4100	0
110	20240712	164600	7995595	4100	4100	4100	4100	0
111	20240712	164500	7995595	4100	4100	4100	4100	0
112	20240712	164400	7995595	4100	4100	4100	4100	0
113	20240712	164300	7995595	4100	4100	4100	4100	0
114	20240712	164200	7995595	4100	4100	4100	4100	0
115	20240712	164100	7995595	4100	4100	4100	4100	0
116	20240712	164000	7995595	4100	4100	4100	4100	0
117	20240712	163900	7995595	4100	4100	4100	4100	0
118	20240712	163800	7995595	4100	4100	4100	4100	0
119	20240712	163700	7995595	4100	4100	4100	4100	0
120	20240712	163600	7995595	4100	4100	4100	4100	0
121	20240712	163500	7995595	4100	4100	4100	4100	0
122	20240712	163400	7995595	4100	4100	4100	4100	321
123	20240712	163300	7995595	4100	4100	4100	4100	0
124	20240712	163200	7995595	4100	4100	4100	4100	0
125	20240712	163100	7995595	4100	4100	4100	4100	0
126	20240712	163000	7995595	4100	4100	4100	4100	0
127	20240712	162900	7995595	4100	4100	4100	4100	0
128	20240712	162800	7995595	4100	4100	4100	4100	0
129	20240712	162700	7995595	4100	4100	4100	4100	0
130	20240712	162600	7995595	4100	4100	4100	4100	0
131	20240712	162500	7995595	4100	4100	4100	4100	0
132	20240712	162400	7995595	4100	4100	4100	4100	0
133	20240712	162300	7995595	4100	4100	4100	4100	0
134	20240712	162200	7995595	4100	4100	4100	4100	0
135	20240712	162100	7995595	4100	4100	4100	4100	0
136	20240712	162000	7995595	4100	4100	4100	4100	0
137	20240712	161900	7995595	4100	4100	4100	4100	0
138	20240712	161800	7995595	4100	4100	4100	4100	0
139	20240712	161700	7995595	4100	4100	4100	4100	0
140	20240712	161600	7995595	4100	4100	4100	4100	0
141	20240712	161500	7995595	4100	4100	4100	4100	0
142	20240712	161400	7995595	4100	4100	4100	4100	0
143	20240712	161300	7995595	4100	4100	4100	4100	0
144	20240712	161200	7995595	4100	4100	4100	4100	0
145	20240712	161100	7995595	4100	4100	4100	4100	0
146	20240712	161000	7995595	4100	4100	4100	4100	0
147	20240712	160900	7995595	4100	4100	4100	4100	0
148	20240712	160800	7995595	4100	4100	4100	4100	0
149	20240712	160700	7995595	4100	4100	4100	4100	0
150	20240712	160600	7995595	4100	4100	4100	4100	0
151	20240712	160500	7995595	4100	4100	4100	4100	0
152	20240712	160400	7995595	4100	4100	4100	4100	321
153	20240712	160300	7995595	4100	4100	4100	4100	0
154	20240712	160200	7995595	4100	4100	4100	4100	0
155	20240712	160100	7995595	4100	4100	4100	4100	0
156	20240712	160000	7995595	4100	4100	4100	4100	0
157	20240712	155900	7995595	4100	4100	4100	4100	0
158	20240712	155800	7995595	4100	4100	4100	4100	0
159	20240712	155700	7995595	4100	4100	4100	4100	0
160	20240712	155600	7995595	4100	4100	4100	4100	0
161	20240712	155500	7995595	4100	4100	4100	4100	0
162	20240712	155400	7995595	4100	4100	4100	4100	0
163	20240712	155300	7995595	4100	4100	4100	4100	0
164	20240712	155200	7995595	4100	4100	4100	4100	0
165	20240712	155100	7995595	4100	4100	4100	4100	0
166	20240712	155000	7995595	4100	4100	4100	4100	0
167	20240712	154900	7995595	4100	4100	4100	4100	0
168	20240712	154800	7995595	4100	4100	4100	4100	0
169	20240712	154700	7995595	4100	4100	4100	4100	0
170	20240712	154600	7995595	4100	4100	4100	4100	0
171	20240712	154500	7995595	4100	4100	4100	4100	0
172	20240712	154400	7995595	4100	4100	4100	4100	0
173	20240712	154300	7995595	4100	4100	4100	4100	0
174	20240712	154200	7995595	4100	4100	4100	4100	0
175	20240712	154100	7995595	4100	4100	4100	4100	0
176	20240712	154000	7995595	4100	4100	4100	4100	0
177	20240712	153900	7995595	4100	4100	4100	4100	0
178	20240712	153800	7995595	4100	4100	4100	4100	0
179	20240712	153700	7995595	4100	4100	4100	4100	0
180	20240712	153600	7995595	4100	4100	4100	4100	0
181	20240712	153500	7995595	4100	4100	4100	4100	0
182	20240712	153400	7995595	4100	4100	4100	4100	321
183	20240712	153300	7995595	4100	4100	4100	4100	0
184	20240712	153200	7995595	4100	4100	4100	4100	0
185	20240712	153100	7995595	4100	4100	4100	4100	0
186	20240712	153000	7995595	4100	4100	4100	4100	321
187	20240712	152900	6679495	4120	4120	4120	4120	0
188	20240712	152800	6679495	4120	4120	4120	4120	0
189	20240712	152700	6679495	4120	4120	4120	4120	0
190	20240712	152600	6679495	4120	4120	4120	4120	0
191	20240712	152500	6679495	4120	4120	4120	4120	0
192	20240712	152400	6679495	4120	4120	4120	4120	0
193	20240712	152300	6679495	4120	4120	4120	4120	0
194	20240712	152200	6679495	4120	4120	4120	4120	0
195	20240712	152100	6679495	4120	4120	4120	4120	0
196	20240712	152000	6679495	4120	4120	4120	4120	0
197	20240712	151900	6679495	4120	4120	4120	4120	0
198	20240712	151800	6679495	4120	4120	4120	4120	1
199	20240712	151700	6675375	4095	4100	4100	4095	191
200	20240712	151600	5893170	4120	4120	4120	4120	0
201	20240712	151500	5893170	4120	4120	4120	4120	0
202	20240712	151400	5893170	4120	4120	4120	4120	0
203	20240712	151300	5893170	4120	4120	4120	4120	0
204	20240712	151200	5893170	4120	4120	4120	4120	0
205	20240712	151100	5893170	4120	4120	4120	4120	0
206	20240712	151000	5893170	4120	4120	4120	4120	0
207	20240712	150900	5893170	4120	4120	4120	4120	1
208	20240712	150800	5889050	4100	4100	4100	4100	0
209	20240712	150700	5889050	4100	4100	4100	4100	0
210	20240712	150600	5889050	4100	4100	4100	4100	0
211	20240712	150500	5889050	4100	4100	4100	4100	0
212	20240712	150400	5889050	4100	4100	4100	4100	0
213	20240712	150300	5889050	4100	4110	4110	4100	125
214	20240712	150200	5376010	4120	4120	4120	4120	0
215	20240712	150100	5376010	4120	4120	4120	4120	0
216	20240712	150000	5376010	4120	4120	4120	4120	0
217	20240712	145900	5376010	4120	4120	4120	4120	0
218	20240712	145800	5376010	4120	4120	4120	4120	0
219	20240712	145700	5376010	4120	4120	4120	4120	0
220	20240712	145600	5376010	4120	4120	4120	4120	0
221	20240712	145500	5376010	4120	4120	4120	4120	0
222	20240712	145400	5376010	4120	4120	4120	4120	0
223	20240712	145300	5376010	4120	4120	4120	4120	0
224	20240712	145200	5376010	4120	4120	4120	4120	0
225	20240712	145100	5376010	4120	4120	4120	4120	0
226	20240712	145000	5376010	4120	4120	4120	4120	0
227	20240712	144900	5376010	4120	4120	4120	4120	0
228	20240712	144800	5376010	4120	4120	4120	4120	0
229	20240712	144700	5376010	4120	4120	4120	4120	0
230	20240712	144600	5376010	4120	4120	4120	4120	0
231	20240712	144500	5376010	4120	4120	4120	4120	0
232	20240712	144400	5376010	4120	4120	4120	4120	0
233	20240712	144300	5376010	4120	4120	4120	4120	0
234	20240712	144200	5376010	4120	4120	4120	4120	0
235	20240712	144100	5376010	4120	4120	4120	4120	0
236	20240712	144000	5376010	4120	4120	4120	4120	0
237	20240712	143900	5376010	4120	4120	4120	4120	0
238	20240712	143800	5376010	4120	4120	4120	4120	0
239	20240712	143700	5376010	4120	4120	4120	4120	0
240	20240712	143600	5376010	4120	4120	4120	4120	0
241	20240712	143500	5376010	4120	4120	4120	4120	0
242	20240712	143400	5376010	4120	4120	4120	4120	0
243	20240712	143300	5376010	4120	4120	4120	4120	0
244	20240712	143200	5376010	4120	4120	4120	4120	0
245	20240712	143100	5376010	4120	4120	4120	4120	0
246	20240712	143000	5376010	4120	4120	4120	4120	0
247	20240712	142900	5376010	4120	4120	4120	4120	0
248	20240712	142800	5376010	4120	4120	4120	4120	0
249	20240712	142700	5376010	4120	4120	4120	4120	0
250	20240712	142600	5376010	4120	4120	4120	4120	0
251	20240712	142500	5376010	4120	4120	4120	4120	0
252	20240712	142400	5376010	4120	4120	4120	4120	0
253	20240712	142300	5376010	4120	4120	4120	4120	0
254	20240712	142200	5376010	4120	4120	4120	4120	0
255	20240712	142100	5376010	4120	4120	4120	4120	0
256	20240712	142000	5376010	4120	4120	4120	4120	0
257	20240712	141900	5376010	4120	4120	4120	4120	0
258	20240712	141800	5376010	4120	4120	4120	4120	0
259	20240712	141700	5376010	4120	4120	4120	4120	0
260	20240712	141600	5376010	4120	4120	4120	4120	0
261	20240712	141500	5376010	4120	4120	4120	4120	0
262	20240712	141400	5376010	4120	4120	4120	4120	0
263	20240712	141300	5376010	4120	4120	4120	4120	0
264	20240712	141200	5376010	4120	4120	4120	4120	0
265	20240712	141100	5376010	4120	4120	4120	4120	0
266	20240712	141000	5376010	4120	4120	4120	4120	0
267	20240712	140900	5376010	4120	4120	4120	4120	0
268	20240712	140800	5376010	4120	4120	4120	4120	0
269	20240712	140700	5376010	4120	4120	4120	4120	0
270	20240712	140600	5376010	4120	4120	4120	4120	0
271	20240712	140500	5376010	4120	4120	4120	4120	0
272	20240712	140400	5376010	4120	4120	4120	4120	0
273	20240712	140300	5376010	4120	4120	4120	4120	0
274	20240712	140200	5376010	4120	4120	4120	4120	0
275	20240712	140100	5376010	4120	4120	4120	4120	0
276	20240712	140000	5376010	4120	4120	4120	4120	0
277	20240712	135900	5376010	4120	4120	4120	4120	0
278	20240712	135800	5376010	4120	4120	4120	4120	0
279	20240712	135700	5376010	4120	4120	4120	4120	0
280	20240712	135600	5376010	4120	4120	4120	4120	0
281	20240712	135500	5376010	4120	4120	4120	4120	0
282	20240712	135400	5376010	4120	4120	4120	4120	0
283	20240712	135300	5376010	4120	4120	4120	4120	0
284	20240712	135200	5376010	4120	4120	4120	4120	0
285	20240712	135100	5376010	4120	4120	4120	4120	0
286	20240712	135000	5376010	4120	4120	4120	4120	0
287	20240712	134900	5376010	4120	4120	4120	4120	0
288	20240712	134800	5376010	4120	4120	4120	4120	0
289	20240712	134700	5376010	4120	4120	4120	4120	0
290	20240712	134600	5376010	4120	4120	4120	4120	0
291	20240712	134500	5376010	4120	4120	4120	4120	0
292	20240712	134400	5376010	4120	4120	4120	4120	0
293	20240712	134300	5376010	4120	4120	4120	4120	0
294	20240712	134200	5376010	4120	4120	4120	4120	0
295	20240712	134100	5376010	4120	4120	4120	4120	0
296	20240712	134000	5376010	4120	4120	4120	4120	0
297	20240712	133900	5376010	4120	4120	4120	4120	0
298	20240712	133800	5376010	4120	4120	4120	4120	0
299	20240712	133700	5376010	4120	4120	4120	4120	0
300	20240712	133600	5376010	4120	4120	4120	4120	0
301	20240712	133500	5376010	4120	4120	4120	4120	0
302	20240712	133400	5376010	4120	4120	4120	4120	0
303	20240712	133300	5376010	4120	4120	4120	4120	0
304	20240712	133200	5376010	4120	4120	4120	4120	0
305	20240712	133100	5376010	4120	4120	4120	4120	0
306	20240712	133000	5376010	4120	4120	4120	4120	0
307	20240712	132900	5376010	4120	4120	4120	4120	0
308	20240712	132800	5376010	4120	4120	4120	4120	0
309	20240712	132700	5376010	4120	4120	4120	4120	0
310	20240712	132600	5376010	4120	4120	4120	4120	0
311	20240712	132500	5376010	4120	4120	4120	4120	0
312	20240712	132400	5376010	4120	4120	4120	4120	0
313	20240712	132300	5376010	4120	4120	4120	4120	0
314	20240712	132200	5376010	4120	4120	4120	4120	0
315	20240712	132100	5376010	4120	4120	4120	4120	0
316	20240712	132000	5376010	4120	4120	4120	4120	0
317	20240712	131900	5376010	4120	4120	4120	4120	8
318	20240712	131800	5343050	4110	4110	4110	4110	0
319	20240712	131700	5343050	4110	4110	4110	4110	0
320	20240712	131600	5343050	4110	4110	4110	4110	0
321	20240712	131500	5343050	4110	4110	4110	4110	0
322	20240712	131400	5343050	4110	4110	4110	4110	0
323	20240712	131300	5343050	4110	4110	4110	4110	0
324	20240712	131200	5343050	4110	4110	4110	4110	0
325	20240712	131100	5343050	4110	4110	4110	4110	0
326	20240712	131000	5343050	4110	4110	4110	4110	0
327	20240712	130900	5343050	4110	4110	4110	4110	0
328	20240712	130800	5343050	4110	4110	4110	4110	0
329	20240712	130700	5343050	4110	4110	4110	4110	0
330	20240712	130600	5343050	4110	4110	4110	4110	0
331	20240712	130500	5343050	4110	4110	4110	4110	0
332	20240712	130400	5343050	4110	4110	4110	4110	0
333	20240712	130300	5343050	4110	4110	4110	4110	0
334	20240712	130200	5343050	4110	4110	4110	4110	0
335	20240712	130100	5343050	4110	4110	4110	4110	0
336	20240712	130000	5343050	4110	4110	4110	4110	0
337	20240712	125900	5343050	4110	4110	4110	4110	0
338	20240712	125800	5343050	4110	4110	4110	4110	0
339	20240712	125700	5343050	4110	4110	4110	4110	0
340	20240712	125600	5343050	4110	4110	4110	4110	0
341	20240712	125500	5343050	4110	4110	4110	4110	0
342	20240712	125400	5343050	4110	4110	4110	4110	0
343	20240712	125300	5343050	4110	4110	4110	4110	0
344	20240712	125200	5343050	4110	4110	4110	4110	0
345	20240712	125100	5343050	4110	4110	4110	4110	0
346	20240712	125000	5343050	4110	4110	4110	4110	0
347	20240712	124900	5343050	4110	4110	4110	4110	0
348	20240712	124800	5343050	4110	4110	4110	4110	0
349	20240712	124700	5343050	4110	4110	4110	4110	0
350	20240712	124600	5343050	4110	4110	4110	4110	0
351	20240712	124500	5343050	4110	4110	4110	4110	0
352	20240712	124400	5343050	4110	4110	4110	4110	0
353	20240712	124300	5343050	4110	4110	4110	4110	0
354	20240712	124200	5343050	4110	4110	4110	4110	0
355	20240712	124100	5343050	4110	4110	4110	4110	0
356	20240712	124000	5343050	4110	4110	4110	4110	0
357	20240712	123900	5343050	4110	4110	4110	4110	0
358	20240712	123800	5343050	4110	4110	4110	4110	0
359	20240712	123700	5343050	4110	4110	4110	4110	0
360	20240712	123600	5343050	4110	4115	4115	4110	495
361	20240712	123500	3307695	4115	4115	4115	4115	0
362	20240712	123400	3307695	4115	4115	4115	4115	0
363	20240712	123300	3307695	4115	4115	4115	4115	0
364	20240712	123200	3307695	4115	4115	4115	4115	0
365	20240712	123100	3307695	4115	4115	4115	4115	0
366	20240712	123000	3307695	4115	4115	4115	4115	0
367	20240712	122900	3307695	4115	4115	4115	4115	0
368	20240712	122800	3307695	4115	4115	4115	4115	0
369	20240712	122700	3307695	4115	4115	4115	4115	0
370	20240712	122600	3307695	4115	4115	4115	4115	0
371	20240712	122500	3307695	4115	4115	4115	4115	0
372	20240712	122400	3307695	4115	4115	4115	4115	0
373	20240712	122300	3307695	4115	4115	4115	4115	0
374	20240712	122200	3307695	4115	4115	4115	4115	0
375	20240712	122100	3307695	4115	4115	4115	4115	0
376	20240712	122000	3307695	4115	4115	4115	4115	0
377	20240712	121900	3307695	4115	4115	4115	4115	0
378	20240712	121800	3307695	4115	4115	4115	4115	0
379	20240712	121700	3307695	4115	4115	4115	4115	0
380	20240712	121600	3307695	4115	4115	4115	4115	0
381	20240712	121500	3307695	4115	4115	4115	4115	0
382	20240712	121400	3307695	4115	4115	4115	4115	0
383	20240712	121300	3307695	4115	4115	4115	4115	0
384	20240712	121200	3307695	4115	4115	4115	4115	0
385	20240712	121100	3307695	4115	4115	4115	4115	0
386	20240712	121000	3307695	4115	4115	4115	4115	0
387	20240712	120900	3307695	4115	4115	4115	4115	0
388	20240712	120800	3307695	4115	4115	4115	4115	0
389	20240712	120700	3307695	4115	4115	4115	4115	0
390	20240712	120600	3307695	4115	4115	4115	4115	0
391	20240712	120500	3307695	4115	4115	4115	4115	0
392	20240712	120400	3307695	4115	4115	4115	4115	0
393	20240712	120300	3307695	4115	4115	4115	4115	0
394	20240712	120200	3307695	4115	4115	4115	4115	0
395	20240712	120100	3307695	4115	4115	4115	4115	0
396	20240712	120000	3307695	4115	4115	4115	4115	0
397	20240712	115900	3307695	4115	4115	4115	4115	0
398	20240712	115800	3307695	4115	4115	4115	4115	0
399	20240712	115700	3307695	4115	4115	4115	4115	0
400	20240712	115600	3307695	4115	4115	4115	4115	0
401	20240712	115500	3307695	4115	4115	4115	4115	0
402	20240712	115400	3307695	4115	4115	4115	4115	0
403	20240712	115300	3307695	4115	4115	4115	4115	0
404	20240712	115200	3307695	4115	4115	4115	4115	0
405	20240712	115100	3307695	4115	4115	4115	4115	0
406	20240712	115000	3307695	4115	4115	4115	4115	0
407	20240712	114900	3307695	4115	4115	4115	4115	0
408	20240712	114800	3307695	4115	4115	4115	4115	0
409	20240712	114700	3307695	4115	4120	4120	4115	86
410	20240712	114600	2953755	4125	4135	4135	4125	206
411	20240712	114500	2103135	4150	4150	4150	4150	0
412	20240712	114400	2103135	4150	4155	4155	4150	18
413	20240712	114300	2028430	4160	4160	4160	4160	0
414	20240712	114200	2028430	4160	4160	4160	4160	0
415	20240712	114100	2028430	4160	4160	4160	4160	0
416	20240712	114000	2028430	4160	4160	4160	4160	0
417	20240712	113900	2028430	4160	4160	4160	4160	0
418	20240712	113800	2028430	4160	4160	4160	4160	0
419	20240712	113700	2028430	4160	4160	4160	4160	0
420	20240712	113600	2028430	4160	4160	4160	4160	0
421	20240712	113500	2028430	4160	4160	4160	4160	0
422	20240712	113400	2028430	4160	4160	4160	4160	0
423	20240712	113300	2028430	4160	4160	4160	4160	0
424	20240712	113200	2028430	4160	4160	4160	4160	0
425	20240712	113100	2028430	4160	4160	4160	4160	0
426	20240712	113000	2028430	4160	4160	4160	4160	0
427	20240712	112900	2028430	4160	4160	4160	4160	0
428	20240712	112800	2028430	4160	4160	4160	4160	0
429	20240712	112700	2028430	4160	4160	4160	4160	0
430	20240712	112600	2028430	4160	4160	4160	4160	0
431	20240712	112500	2028430	4160	4160	4160	4160	0
432	20240712	112400	2028430	4160	4160	4160	4160	0
433	20240712	112300	2028430	4160	4160	4160	4160	0
434	20240712	112200	2028430	4160	4160	4160	4160	0
435	20240712	112100	2028430	4160	4160	4160	4160	0
436	20240712	112000	2028430	4160	4160	4160	4160	0
437	20240712	111900	2028430	4160	4160	4160	4160	0
438	20240712	111800	2028430	4160	4160	4160	4160	0
439	20240712	111700	2028430	4160	4160	4160	4160	0
440	20240712	111600	2028430	4160	4160	4160	4160	0
441	20240712	111500	2028430	4160	4160	4160	4160	0
442	20240712	111400	2028430	4160	4160	4160	4160	0
443	20240712	111300	2028430	4160	4160	4160	4160	0
444	20240712	111200	2028430	4160	4160	4160	4160	0
445	20240712	111100	2028430	4160	4160	4160	4160	0
446	20240712	111000	2028430	4160	4160	4160	4160	0
447	20240712	110900	2028430	4160	4160	4160	4160	0
448	20240712	110800	2028430	4160	4160	4160	4160	0
449	20240712	110700	2028430	4160	4160	4160	4160	0
450	20240712	110600	2028430	4160	4160	4160	4160	0
451	20240712	110500	2028430	4160	4160	4160	4160	0
452	20240712	110400	2028430	4160	4160	4160	4160	0
453	20240712	110300	2028430	4160	4160	4160	4160	0
454	20240712	110200	2028430	4160	4160	4160	4160	0
455	20240712	110100	2028430	4160	4160	4160	4160	0
456	20240712	110000	2028430	4160	4160	4160	4160	0
457	20240712	105900	2028430	4160	4160	4160	4160	0
458	20240712	105800	2028430	4160	4160	4160	4160	0
459	20240712	105700	2028430	4160	4160	4160	4160	0
460	20240712	105600	2028430	4160	4160	4160	4160	0
461	20240712	105500	2028430	4160	4160	4160	4160	0
462	20240712	105400	2028430	4160	4160	4160	4160	0
463	20240712	105300	2028430	4160	4160	4160	4160	0
464	20240712	105200	2028430	4160	4160	4160	4160	0
465	20240712	105100	2028430	4160	4160	4160	4160	0
466	20240712	105000	2028430	4160	4160	4160	4160	0
467	20240712	104900	2028430	4160	4160	4160	4160	0
468	20240712	104800	2028430	4160	4160	4160	4160	0
469	20240712	104700	2028430	4160	4160	4160	4160	0
470	20240712	104600	2028430	4160	4160	4160	4160	0
471	20240712	104500	2028430	4160	4160	4160	4160	0
472	20240712	104400	2028430	4160	4160	4160	4160	0
473	20240712	104300	2028430	4160	4160	4160	4160	0
474	20240712	104200	2028430	4160	4160	4160	4160	0
475	20240712	104100	2028430	4160	4160	4160	4160	0
476	20240712	104000	2028430	4160	4160	4160	4160	0
477	20240712	103900	2028430	4160	4160	4160	4160	0
478	20240712	103800	2028430	4160	4160	4160	4160	0
479	20240712	103700	2028430	4160	4160	4160	4160	0
480	20240712	103600	2028430	4160	4160	4160	4160	0
481	20240712	103500	2028430	4160	4160	4160	4160	0
482	20240712	103400	2028430	4160	4160	4160	4160	0
483	20240712	103300	2028430	4160	4160	4160	4160	0
484	20240712	103200	2028430	4160	4160	4160	4160	0
485	20240712	103100	2028430	4160	4160	4160	4160	0
486	20240712	103000	2028430	4160	4160	4160	4160	0
487	20240712	102900	2028430	4160	4160	4160	4160	0
488	20240712	102800	2028430	4160	4160	4160	4160	0
489	20240712	102700	2028430	4160	4160	4160	4160	0
490	20240712	102600	2028430	4160	4160	4160	4160	0
491	20240712	102500	2028430	4160	4160	4160	4160	0
492	20240712	102400	2028430	4160	4160	4160	4160	0
493	20240712	102300	2028430	4160	4160	4160	4160	0
494	20240712	102200	2028430	4160	4160	4160	4160	0
495	20240712	102100	2028430	4160	4160	4160	4160	0
496	20240712	102000	2028430	4160	4160	4160	4160	1
497	20240712	101900	2024270	4175	4175	4175	4175	0
498	20240712	101800	2024270	4175	4175	4175	4175	0
499	20240712	101700	2024270	4175	4175	4175	4175	0
500	20240712	101600	2024270	4175	4175	4175	4175	0
501	20240712	101500	2024270	4175	4175	4175	4175	0
502	20240712	101400	2024270	4175	4175	4175	4175	0
503	20240712	101300	2024270	4175	4175	4175	4175	0
504	20240712	101200	2024270	4175	4175	4175	4175	0
505	20240712	101100	2024270	4175	4175	4175	4175	0
506	20240712	101000	2024270	4175	4175	4175	4175	0
507	20240712	100900	2024270	4175	4175	4175	4175	0
508	20240712	100800	2024270	4175	4175	4175	4175	0
509	20240712	100700	2024270	4175	4175	4175	4175	0
510	20240712	100600	2024270	4175	4175	4175	4175	0
511	20240712	100500	2024270	4175	4175	4175	4175	0
512	20240712	100400	2024270	4175	4175	4175	4175	0
513	20240712	100300	2024270	4175	4175	4175	4175	0
514	20240712	100200	2024270	4175	4175	4175	4175	0
515	20240712	100100	2024270	4175	4175	4175	4175	0
516	20240712	100000	2024270	4175	4175	4175	4175	0
517	20240712	095900	2024270	4175	4175	4175	4175	0
518	20240712	095800	2024270	4175	4175	4175	4175	0
519	20240712	095700	2024270	4175	4175	4175	4175	0
520	20240712	095600	2024270	4175	4175	4175	4175	0
521	20240712	095500	2024270	4175	4175	4175	4175	0
522	20240712	095400	2024270	4175	4175	4175	4175	0
523	20240712	095300	2024270	4175	4175	4175	4175	0
524	20240712	095200	2024270	4175	4175	4175	4175	0
525	20240712	095100	2024270	4175	4160	4175	4160	27
526	20240712	095000	1911560	4175	4175	4175	4175	0
527	20240712	094900	1911560	4175	4175	4175	4175	0
528	20240712	094800	1911560	4175	4175	4175	4175	0
529	20240712	094700	1911560	4175	4175	4175	4175	0
530	20240712	094600	1911560	4175	4160	4175	4160	2
531	20240712	094500	1903225	4175	4175	4175	4175	0
532	20240712	094400	1903225	4175	4175	4175	4175	0
533	20240712	094300	1903225	4175	4160	4175	4160	3
534	20240712	094200	1890715	4175	4165	4175	4165	9
535	20240712	094100	1853150	4175	4175	4175	4175	0
536	20240712	094000	1853150	4175	4160	4175	4160	3
537	20240712	093900	1840655	4175	4175	4175	4175	0
538	20240712	093800	1840655	4175	4175	4175	4175	0
539	20240712	093700	1840655	4175	4175	4175	4175	0
540	20240712	093600	1840655	4175	4175	4175	4175	0
541	20240712	093500	1840655	4175	4175	4175	4175	0
542	20240712	093400	1840655	4175	4175	4175	4175	0
543	20240712	093300	1840655	4175	4175	4175	4175	0
544	20240712	093200	1840655	4175	4175	4175	4175	0
545	20240712	093100	1840655	4175	4175	4175	4175	0
546	20240712	093000	1840655	4175	4175	4175	4175	0
547	20240712	092900	1840655	4175	4175	4175	4175	0
548	20240712	092800	1840655	4175	4175	4175	4175	0
549	20240712	092700	1840655	4175	4175	4175	4175	0
550	20240712	092600	1840655	4175	4175	4175	4175	0
551	20240712	092500	1840655	4175	4175	4175	4175	0
552	20240712	092400	1840655	4175	4175	4175	4175	0
553	20240712	092300	1840655	4175	4175	4175	4175	0
554	20240712	092200	1840655	4175	4175	4175	4175	2
555	20240712	092100	1832305	4175	4175	4175	4175	0
556	20240712	092000	1832305	4175	4175	4175	4175	1
557	20240712	091900	1828130	4175	4175	4175	4175	0
558	20240712	091800	1828130	4175	4175	4175	4175	0
559	20240712	091700	1828130	4175	4175	4175	4175	0
560	20240712	091600	1828130	4175	4150	4175	4150	165
561	20240712	091500	1141930	4150	4150	4150	4150	0
562	20240712	091400	1141930	4150	4150	4150	4150	0
563	20240712	091300	1141930	4150	4150	4150	4150	0
564	20240712	091200	1141930	4150	4150	4150	4150	0
565	20240712	091100	1141930	4150	4150	4150	4150	0
566	20240712	091000	1141930	4150	4150	4150	4150	0
567	20240712	090900	1141930	4150	4150	4150	4150	0
568	20240712	090800	1141930	4150	4150	4150	4150	0
569	20240712	090700	1141930	4150	4150	4150	4150	0
570	20240712	090600	1141930	4150	4150	4150	4150	0
571	20240712	090500	1141930	4150	4150	4150	4150	0
572	20240712	090400	1141930	4150	4150	4150	4150	0
573	20240712	090300	1141930	4150	4150	4150	4150	0
574	20240712	090200	1141930	4150	4150	4150	4150	0
575	20240712	090100	1141930	4150	4150	4150	4150	0
576	20240712	090000	1141930	4150	4150	4150	4150	258