KissMeData/080470/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195900	20826775	4145	4145	4145	4145	75
3	20240709	195800	20826775	4145	4145	4145	4145	0
4	20240709	195700	20826775	4145	4145	4145	4145	0
5	20240709	195600	20826775	4145	4145	4145	4145	0
6	20240709	195500	20826775	4145	4145	4145	4145	0
7	20240709	195400	20826775	4145	4145	4145	4145	0
8	20240709	195300	20826775	4145	4145	4145	4145	0
9	20240709	195200	20826775	4145	4145	4145	4145	0
10	20240709	195100	20826775	4145	4145	4145	4145	0
11	20240709	195000	20826775	4145	4145	4145	4145	0
12	20240709	194900	20826775	4145	4145	4145	4145	0
13	20240709	194800	20826775	4145	4145	4145	4145	0
14	20240709	194700	20826775	4145	4145	4145	4145	0
15	20240709	194600	20826775	4145	4145	4145	4145	0
16	20240709	194500	20826775	4145	4145	4145	4145	0
17	20240709	194400	20826775	4145	4145	4145	4145	0
18	20240709	194300	20826775	4145	4145	4145	4145	0
19	20240709	194200	20826775	4145	4145	4145	4145	0
20	20240709	194100	20826775	4145	4145	4145	4145	0
21	20240709	194000	20826775	4145	4145	4145	4145	0
22	20240709	193900	20826775	4145	4145	4145	4145	0
23	20240709	193800	20826775	4145	4145	4145	4145	0
24	20240709	193700	20826775	4145	4145	4145	4145	0
25	20240709	193600	20826775	4145	4145	4145	4145	0
26	20240709	193500	20826775	4145	4145	4145	4145	0
27	20240709	193400	20826775	4145	4145	4145	4145	0
28	20240709	193300	20826775	4145	4145	4145	4145	0
29	20240709	193200	20826775	4145	4145	4145	4145	0
30	20240709	193100	20826775	4145	4145	4145	4145	0
31	20240709	193000	20826775	4145	4145	4145	4145	0
32	20240709	192900	20826775	4145	4145	4145	4145	75
33	20240709	192800	20826775	4145	4145	4145	4145	0
34	20240709	192700	20826775	4145	4145	4145	4145	0
35	20240709	192600	20826775	4145	4145	4145	4145	0
36	20240709	192500	20826775	4145	4145	4145	4145	0
37	20240709	192400	20826775	4145	4145	4145	4145	0
38	20240709	192300	20826775	4145	4145	4145	4145	0
39	20240709	192200	20826775	4145	4145	4145	4145	0
40	20240709	192100	20826775	4145	4145	4145	4145	0
41	20240709	192000	20826775	4145	4145	4145	4145	0
42	20240709	191900	20826775	4145	4145	4145	4145	0
43	20240709	191800	20826775	4145	4145	4145	4145	0
44	20240709	191700	20826775	4145	4145	4145	4145	0
45	20240709	191600	20826775	4145	4145	4145	4145	0
46	20240709	191500	20826775	4145	4145	4145	4145	0
47	20240709	191400	20826775	4145	4145	4145	4145	0
48	20240709	191300	20826775	4145	4145	4145	4145	0
49	20240709	191200	20826775	4145	4145	4145	4145	0
50	20240709	191100	20826775	4145	4145	4145	4145	0
51	20240709	191000	20826775	4145	4145	4145	4145	0
52	20240709	190900	20826775	4145	4145	4145	4145	0
53	20240709	190800	20826775	4145	4145	4145	4145	0
54	20240709	190700	20826775	4145	4145	4145	4145	0
55	20240709	190600	20826775	4145	4145	4145	4145	0
56	20240709	190500	20826775	4145	4145	4145	4145	0
57	20240709	190400	20826775	4145	4145	4145	4145	0
58	20240709	190300	20826775	4145	4145	4145	4145	0
59	20240709	190200	20826775	4145	4145	4145	4145	0
60	20240709	190100	20826775	4145	4145	4145	4145	0
61	20240709	190000	20826775	4145	4145	4145	4145	0
62	20240709	185900	20826775	4145	4145	4145	4145	75
63	20240709	185800	20826775	4145	4145	4145	4145	0
64	20240709	185700	20826775	4145	4145	4145	4145	0
65	20240709	185600	20826775	4145	4145	4145	4145	0
66	20240709	185500	20826775	4145	4145	4145	4145	0
67	20240709	185400	20826775	4145	4145	4145	4145	0
68	20240709	185300	20826775	4145	4145	4145	4145	0
69	20240709	185200	20826775	4145	4145	4145	4145	0
70	20240709	185100	20826775	4145	4145	4145	4145	0
71	20240709	185000	20826775	4145	4145	4145	4145	0
72	20240709	184900	20826775	4145	4145	4145	4145	0
73	20240709	184800	20826775	4145	4145	4145	4145	0
74	20240709	184700	20826775	4145	4145	4145	4145	0
75	20240709	184600	20826775	4145	4145	4145	4145	0
76	20240709	184500	20826775	4145	4145	4145	4145	0
77	20240709	184400	20826775	4145	4145	4145	4145	0
78	20240709	184300	20826775	4145	4145	4145	4145	0
79	20240709	184200	20826775	4145	4145	4145	4145	0
80	20240709	184100	20826775	4145	4145	4145	4145	0
81	20240709	184000	20826775	4145	4145	4145	4145	0
82	20240709	183900	20826775	4145	4145	4145	4145	0
83	20240709	183800	20826775	4145	4145	4145	4145	0
84	20240709	183700	20826775	4145	4145	4145	4145	0
85	20240709	183600	20826775	4145	4145	4145	4145	0
86	20240709	183500	20826775	4145	4145	4145	4145	0
87	20240709	183400	20826775	4145	4145	4145	4145	0
88	20240709	183300	20826775	4145	4145	4145	4145	0
89	20240709	183200	20826775	4145	4145	4145	4145	0
90	20240709	183100	20826775	4145	4145	4145	4145	0
91	20240709	183000	20826775	4145	4145	4145	4145	0
92	20240709	182900	20826775	4145	4145	4145	4145	75
93	20240709	182800	20826775	4145	4145	4145	4145	0
94	20240709	182700	20826775	4145	4145	4145	4145	0
95	20240709	182600	20826775	4145	4145	4145	4145	0
96	20240709	182500	20826775	4145	4145	4145	4145	0
97	20240709	182400	20826775	4145	4145	4145	4145	0
98	20240709	182300	20826775	4145	4145	4145	4145	0
99	20240709	182200	20826775	4145	4145	4145	4145	0
100	20240709	182100	20826775	4145	4145	4145	4145	0
101	20240709	182000	20826775	4145	4145	4145	4145	0
102	20240709	181900	20826775	4145	4145	4145	4145	0
103	20240709	181800	20826775	4145	4145	4145	4145	0
104	20240709	181700	20826775	4145	4145	4145	4145	0
105	20240709	181600	20826775	4145	4145	4145	4145	0
106	20240709	181500	20826775	4145	4145	4145	4145	0
107	20240709	181400	20826775	4145	4145	4145	4145	0
108	20240709	181300	20826775	4145	4145	4145	4145	0
109	20240709	181200	20826775	4145	4145	4145	4145	0
110	20240709	181100	20826775	4145	4145	4145	4145	0
111	20240709	181000	20826775	4145	4145	4145	4145	0
112	20240709	180900	20826775	4145	4145	4145	4145	0
113	20240709	180800	20826775	4145	4145	4145	4145	0
114	20240709	180700	20826775	4145	4145	4145	4145	0
115	20240709	180600	20826775	4145	4145	4145	4145	0
116	20240709	180500	20826775	4145	4145	4145	4145	0
117	20240709	180400	20826775	4145	4145	4145	4145	0
118	20240709	180300	20826775	4145	4145	4145	4145	0
119	20240709	180200	20826775	4145	4145	4145	4145	0
120	20240709	180100	20826775	4145	4145	4145	4145	0
121	20240709	180000	20826775	4145	4145	4145	4145	0
122	20240709	175900	20826775	4145	4145	4145	4145	75
123	20240709	175800	20826775	4145	4145	4145	4145	0
124	20240709	175700	20826775	4145	4145	4145	4145	0
125	20240709	175600	20826775	4145	4145	4145	4145	0
126	20240709	175500	20826775	4145	4145	4145	4145	0
127	20240709	175400	20826775	4145	4145	4145	4145	0
128	20240709	175300	20826775	4145	4145	4145	4145	0
129	20240709	175200	20826775	4145	4145	4145	4145	0
130	20240709	175100	20826775	4145	4145	4145	4145	0
131	20240709	175000	20826775	4145	4145	4145	4145	0
132	20240709	174900	20826775	4145	4145	4145	4145	0
133	20240709	174800	20826775	4145	4145	4145	4145	0
134	20240709	174700	20826775	4145	4145	4145	4145	0
135	20240709	174600	20826775	4145	4145	4145	4145	0
136	20240709	174500	20826775	4145	4145	4145	4145	0
137	20240709	174400	20826775	4145	4145	4145	4145	0
138	20240709	174300	20826775	4145	4145	4145	4145	0
139	20240709	174200	20826775	4145	4145	4145	4145	0
140	20240709	174100	20826775	4145	4145	4145	4145	0
141	20240709	174000	20826775	4145	4145	4145	4145	0
142	20240709	173900	20826775	4145	4145	4145	4145	0
143	20240709	173800	20826775	4145	4145	4145	4145	0
144	20240709	173700	20826775	4145	4145	4145	4145	0
145	20240709	173600	20826775	4145	4145	4145	4145	0
146	20240709	173500	20826775	4145	4145	4145	4145	0
147	20240709	173400	20826775	4145	4145	4145	4145	0
148	20240709	173300	20826775	4145	4145	4145	4145	0
149	20240709	173200	20826775	4145	4145	4145	4145	0
150	20240709	173100	20826775	4145	4145	4145	4145	0
151	20240709	173000	20826775	4145	4145	4145	4145	0
152	20240709	172900	20826775	4145	4145	4145	4145	75
153	20240709	172800	20826775	4145	4145	4145	4145	0
154	20240709	172700	20826775	4145	4145	4145	4145	0
155	20240709	172600	20826775	4145	4145	4145	4145	0
156	20240709	172500	20826775	4145	4145	4145	4145	0
157	20240709	172400	20826775	4145	4145	4145	4145	0
158	20240709	172300	20826775	4145	4145	4145	4145	0
159	20240709	172200	20826775	4145	4145	4145	4145	0
160	20240709	172100	20826775	4145	4145	4145	4145	0
161	20240709	172000	20826775	4145	4145	4145	4145	0
162	20240709	171900	20826775	4145	4145	4145	4145	0
163	20240709	171800	20826775	4145	4145	4145	4145	0
164	20240709	171700	20826775	4145	4145	4145	4145	0
165	20240709	171600	20826775	4145	4145	4145	4145	0
166	20240709	171500	20826775	4145	4145	4145	4145	0
167	20240709	171400	20826775	4145	4145	4145	4145	0
168	20240709	171300	20826775	4145	4145	4145	4145	0
169	20240709	171200	20826775	4145	4145	4145	4145	0
170	20240709	171100	20826775	4145	4145	4145	4145	0
171	20240709	171000	20826775	4145	4145	4145	4145	0
172	20240709	170900	20826775	4145	4145	4145	4145	0
173	20240709	170800	20826775	4145	4145	4145	4145	0
174	20240709	170700	20826775	4145	4145	4145	4145	0
175	20240709	170600	20826775	4145	4145	4145	4145	0
176	20240709	170500	20826775	4145	4145	4145	4145	0
177	20240709	170400	20826775	4145	4145	4145	4145	0
178	20240709	170300	20826775	4145	4145	4145	4145	0
179	20240709	170200	20826775	4145	4145	4145	4145	0
180	20240709	170100	20826775	4145	4145	4145	4145	0
181	20240709	170000	20826775	4145	4145	4145	4145	0
182	20240709	165900	20826775	4145	4145	4145	4145	75
183	20240709	165800	20826775	4145	4145	4145	4145	0
184	20240709	165700	20826775	4145	4145	4145	4145	0
185	20240709	165600	20826775	4145	4145	4145	4145	0
186	20240709	165500	20826775	4145	4145	4145	4145	0
187	20240709	165400	20826775	4145	4145	4145	4145	0
188	20240709	165300	20826775	4145	4145	4145	4145	0
189	20240709	165200	20826775	4145	4145	4145	4145	0
190	20240709	165100	20826775	4145	4145	4145	4145	0
191	20240709	165000	20826775	4145	4145	4145	4145	0
192	20240709	164900	20826775	4145	4145	4145	4145	0
193	20240709	164800	20826775	4145	4145	4145	4145	0
194	20240709	164700	20826775	4145	4145	4145	4145	0
195	20240709	164600	20826775	4145	4145	4145	4145	0
196	20240709	164500	20826775	4145	4145	4145	4145	0
197	20240709	164400	20826775	4145	4145	4145	4145	0
198	20240709	164300	20826775	4145	4145	4145	4145	0
199	20240709	164200	20826775	4145	4145	4145	4145	0
200	20240709	164100	20826775	4145	4145	4145	4145	0
201	20240709	164000	20826775	4145	4145	4145	4145	0
202	20240709	163900	20826775	4145	4145	4145	4145	0
203	20240709	163800	20826775	4145	4145	4145	4145	0
204	20240709	163700	20826775	4145	4145	4145	4145	0
205	20240709	163600	20826775	4145	4145	4145	4145	0
206	20240709	163500	20826775	4145	4145	4145	4145	0
207	20240709	163400	20826775	4145	4145	4145	4145	0
208	20240709	163300	20826775	4145	4145	4145	4145	0
209	20240709	163200	20826775	4145	4145	4145	4145	0
210	20240709	163100	20826775	4145	4145	4145	4145	0
211	20240709	163000	20826775	4145	4145	4145	4145	0
212	20240709	162900	20826775	4145	4145	4145	4145	75
213	20240709	162800	20826775	4145	4145	4145	4145	0
214	20240709	162700	20826775	4145	4145	4145	4145	0
215	20240709	162600	20826775	4145	4145	4145	4145	0
216	20240709	162500	20826775	4145	4145	4145	4145	0
217	20240709	162400	20826775	4145	4145	4145	4145	0
218	20240709	162300	20826775	4145	4145	4145	4145	0
219	20240709	162200	20826775	4145	4145	4145	4145	0
220	20240709	162100	20826775	4145	4145	4145	4145	0
221	20240709	162000	20826775	4145	4145	4145	4145	0
222	20240709	161900	20826775	4145	4145	4145	4145	0
223	20240709	161800	20826775	4145	4145	4145	4145	0
224	20240709	161700	20826775	4145	4145	4145	4145	0
225	20240709	161600	20826775	4145	4145	4145	4145	0
226	20240709	161500	20826775	4145	4145	4145	4145	0
227	20240709	161400	20826775	4145	4145	4145	4145	0
228	20240709	161300	20826775	4145	4145	4145	4145	0
229	20240709	161200	20826775	4145	4145	4145	4145	0
230	20240709	161100	20826775	4145	4145	4145	4145	0
231	20240709	161000	20826775	4145	4145	4145	4145	0
232	20240709	160900	20826775	4145	4145	4145	4145	0
233	20240709	160800	20826775	4145	4145	4145	4145	0
234	20240709	160700	20826775	4145	4145	4145	4145	0
235	20240709	160600	20826775	4145	4145	4145	4145	0
236	20240709	160500	20826775	4145	4145	4145	4145	0
237	20240709	160400	20826775	4145	4145	4145	4145	0
238	20240709	160300	20826775	4145	4145	4145	4145	0
239	20240709	160200	20826775	4145	4145	4145	4145	0
240	20240709	160100	20826775	4145	4145	4145	4145	0
241	20240709	160000	20826775	4145	4145	4145	4145	0
242	20240709	155900	20826775	4145	4145	4145	4145	75
243	20240709	155800	20826775	4145	4145	4145	4145	0
244	20240709	155700	20826775	4145	4145	4145	4145	0
245	20240709	155600	20826775	4145	4145	4145	4145	0
246	20240709	155500	20826775	4145	4145	4145	4145	0
247	20240709	155400	20826775	4145	4145	4145	4145	0
248	20240709	155300	20826775	4145	4145	4145	4145	0
249	20240709	155200	20826775	4145	4145	4145	4145	0
250	20240709	155100	20826775	4145	4145	4145	4145	0
251	20240709	155000	20826775	4145	4145	4145	4145	0
252	20240709	154900	20826775	4145	4145	4145	4145	0
253	20240709	154800	20826775	4145	4145	4145	4145	0
254	20240709	154700	20826775	4145	4145	4145	4145	0
255	20240709	154600	20826775	4145	4145	4145	4145	0
256	20240709	154500	20826775	4145	4145	4145	4145	0
257	20240709	154400	20826775	4145	4145	4145	4145	0
258	20240709	154300	20826775	4145	4145	4145	4145	0
259	20240709	154200	20826775	4145	4145	4145	4145	0
260	20240709	154100	20826775	4145	4145	4145	4145	0
261	20240709	154000	20826775	4145	4145	4145	4145	0
262	20240709	153900	20826775	4145	4145	4145	4145	0
263	20240709	153800	20826775	4145	4145	4145	4145	0
264	20240709	153700	20826775	4145	4145	4145	4145	0
265	20240709	153600	20826775	4145	4145	4145	4145	0
266	20240709	153500	20826775	4145	4145	4145	4145	0
267	20240709	153400	20826775	4145	4145	4145	4145	0
268	20240709	153300	20826775	4145	4145	4145	4145	0
269	20240709	153200	20826775	4145	4145	4145	4145	0
270	20240709	153100	20826775	4145	4145	4145	4145	0
271	20240709	153000	20826775	4145	4145	4145	4145	0
272	20240709	152900	20826775	4145	4145	4145	4145	0
273	20240709	152800	20826775	4145	4145	4145	4145	0
274	20240709	152700	20826775	4145	4145	4145	4145	0
275	20240709	152600	20826775	4145	4145	4145	4145	0
276	20240709	152500	20826775	4145	4145	4145	4145	0
277	20240709	152400	20826775	4145	4145	4145	4145	0
278	20240709	152300	20826775	4145	4145	4145	4145	0
279	20240709	152200	20826775	4145	4145	4145	4145	0
280	20240709	152100	20826775	4145	4145	4145	4145	0
281	20240709	152000	20826775	4145	4145	4145	4145	0
282	20240709	151900	20826775	4145	4145	4145	4145	0
283	20240709	151800	20826775	4145	4145	4145	4145	75
284	20240709	151700	20515900	4140	4140	4140	4140	0
285	20240709	151600	20515900	4140	4140	4140	4140	0
286	20240709	151500	20515900	4140	4140	4140	4140	5
287	20240709	151400	20495200	4130	4130	4130	4130	0
288	20240709	151300	20495200	4130	4130	4130	4130	0
289	20240709	151200	20495200	4130	4130	4130	4130	0
290	20240709	151100	20495200	4130	4130	4130	4130	0
291	20240709	151000	20495200	4130	4130	4130	4130	0
292	20240709	150900	20495200	4130	4130	4130	4130	2
293	20240709	150800	20486940	4145	4145	4145	4145	0
294	20240709	150700	20486940	4145	4145	4145	4145	0
295	20240709	150600	20486940	4145	4145	4145	4145	0
296	20240709	150500	20486940	4145	4145	4145	4145	0
297	20240709	150400	20486940	4145	4145	4145	4145	0
298	20240709	150300	20486940	4145	4145	4145	4145	0
299	20240709	150200	20486940	4145	4145	4145	4145	0
300	20240709	150100	20486940	4145	4135	4145	4135	30
301	20240709	150000	20362715	4135	4135	4135	4135	0
302	20240709	145900	20362715	4135	4135	4135	4135	0
303	20240709	145800	20362715	4135	4135	4135	4135	0
304	20240709	145700	20362715	4135	4135	4135	4135	0
305	20240709	145600	20362715	4135	4135	4135	4135	10
306	20240709	145500	20321365	4135	4135	4135	4135	0
307	20240709	145400	20321365	4135	4135	4135	4135	0
308	20240709	145300	20321365	4135	4135	4135	4135	0
309	20240709	145200	20321365	4135	4135	4135	4135	0
310	20240709	145100	20321365	4135	4135	4135	4135	0
311	20240709	145000	20321365	4135	4135	4135	4135	0
312	20240709	144900	20321365	4135	4135	4135	4135	0
313	20240709	144800	20321365	4135	4135	4135	4135	0
314	20240709	144700	20321365	4135	4135	4135	4135	0
315	20240709	144600	20321365	4135	4135	4135	4135	0
316	20240709	144500	20321365	4135	4135	4135	4135	3
317	20240709	144400	20308960	4130	4130	4130	4130	0
318	20240709	144300	20308960	4130	4130	4130	4130	0
319	20240709	144200	20308960	4130	4130	4130	4130	0
320	20240709	144100	20308960	4130	4130	4130	4130	0
321	20240709	144000	20308960	4130	4130	4130	4130	0
322	20240709	143900	20308960	4130	4130	4130	4130	0
323	20240709	143800	20308960	4130	4130	4130	4130	0
324	20240709	143700	20308960	4130	4130	4130	4130	0
325	20240709	143600	20308960	4130	4130	4130	4130	0
326	20240709	143500	20308960	4130	4130	4130	4130	0
327	20240709	143400	20308960	4130	4130	4130	4130	0
328	20240709	143300	20308960	4130	4130	4130	4130	0
329	20240709	143200	20308960	4130	4130	4130	4130	0
330	20240709	143100	20308960	4130	4130	4130	4130	0
331	20240709	143000	20308960	4130	4130	4130	4130	0
332	20240709	142900	20308960	4130	4130	4130	4130	0
333	20240709	142800	20308960	4130	4130	4130	4130	0
334	20240709	142700	20308960	4130	4130	4130	4130	0
335	20240709	142600	20308960	4130	4130	4130	4130	0
336	20240709	142500	20308960	4130	4130	4130	4130	0
337	20240709	142400	20308960	4130	4130	4130	4130	0
338	20240709	142300	20308960	4130	4130	4130	4130	0
339	20240709	142200	20308960	4130	4130	4130	4130	0
340	20240709	142100	20308960	4130	4130	4130	4130	0
341	20240709	142000	20308960	4130	4130	4130	4130	0
342	20240709	141900	20308960	4130	4135	4135	4130	2
343	20240709	141800	20300695	4130	4130	4130	4130	0
344	20240709	141700	20300695	4130	4135	4135	4130	100
345	20240709	141600	19887490	4130	4130	4130	4130	0
346	20240709	141500	19887490	4130	4130	4130	4130	0
347	20240709	141400	19887490	4130	4130	4130	4130	0
348	20240709	141300	19887490	4130	4130	4130	4130	0
349	20240709	141200	19887490	4130	4130	4130	4130	0
350	20240709	141100	19887490	4130	4130	4130	4130	0
351	20240709	141000	19887490	4130	4130	4130	4130	0
352	20240709	140900	19887490	4130	4130	4130	4130	0
353	20240709	140800	19887490	4130	4130	4130	4130	0
354	20240709	140700	19887490	4130	4130	4130	4130	0
355	20240709	140600	19887490	4130	4130	4130	4130	0
356	20240709	140500	19887490	4130	4130	4130	4130	0
357	20240709	140400	19887490	4130	4130	4130	4130	0
358	20240709	140300	19887490	4130	4130	4130	4130	0
359	20240709	140200	19887490	4130	4130	4130	4130	0
360	20240709	140100	19887490	4130	4130	4130	4130	0
361	20240709	140000	19887490	4130	4130	4130	4130	0
362	20240709	135900	19887490	4130	4130	4130	4130	0
363	20240709	135800	19887490	4130	4130	4130	4130	0
364	20240709	135700	19887490	4130	4130	4130	4130	0
365	20240709	135600	19887490	4130	4130	4130	4130	0
366	20240709	135500	19887490	4130	4130	4130	4130	0
367	20240709	135400	19887490	4130	4130	4130	4130	0
368	20240709	135300	19887490	4130	4130	4130	4130	0
369	20240709	135200	19887490	4130	4130	4130	4130	0
370	20240709	135100	19887490	4130	4130	4130	4130	0
371	20240709	135000	19887490	4130	4130	4130	4130	0
372	20240709	134900	19887490	4130	4130	4130	4130	0
373	20240709	134800	19887490	4130	4130	4130	4130	0
374	20240709	134700	19887490	4130	4130	4130	4130	0
375	20240709	134600	19887490	4130	4130	4130	4130	0
376	20240709	134500	19887490	4130	4130	4130	4130	0
377	20240709	134400	19887490	4130	4130	4130	4130	0
378	20240709	134300	19887490	4130	4130	4130	4130	0
379	20240709	134200	19887490	4130	4130	4130	4130	0
380	20240709	134100	19887490	4130	4130	4130	4130	0
381	20240709	134000	19887490	4130	4130	4130	4130	0
382	20240709	133900	19887490	4130	4130	4130	4130	0
383	20240709	133800	19887490	4130	4130	4130	4130	0
384	20240709	133700	19887490	4130	4130	4130	4130	0
385	20240709	133600	19887490	4130	4130	4130	4130	0
386	20240709	133500	19887490	4130	4130	4130	4130	0
387	20240709	133400	19887490	4130	4135	4135	4130	884
388	20240709	133300	16232735	4150	4150	4150	4150	0
389	20240709	133200	16232735	4150	4150	4150	4150	0
390	20240709	133100	16232735	4150	4150	4150	4150	0
391	20240709	133000	16232735	4150	4150	4150	4150	0
392	20240709	132900	16232735	4150	4150	4150	4150	0
393	20240709	132800	16232735	4150	4150	4150	4150	0
394	20240709	132700	16232735	4150	4150	4150	4150	0
395	20240709	132600	16232735	4150	4150	4150	4150	0
396	20240709	132500	16232735	4150	4150	4150	4150	0
397	20240709	132400	16232735	4150	4150	4150	4150	0
398	20240709	132300	16232735	4150	4150	4150	4150	0
399	20240709	132200	16232735	4150	4150	4150	4150	0
400	20240709	132100	16232735	4150	4150	4150	4150	0
401	20240709	132000	16232735	4150	4150	4150	4150	0
402	20240709	131900	16232735	4150	4150	4150	4150	0
403	20240709	131800	16232735	4150	4150	4150	4150	0
404	20240709	131700	16232735	4150	4150	4150	4150	0
405	20240709	131600	16232735	4150	4150	4150	4150	0
406	20240709	131500	16232735	4150	4150	4150	4150	0
407	20240709	131400	16232735	4150	4150	4150	4150	0
408	20240709	131300	16232735	4150	4150	4150	4150	0
409	20240709	131200	16232735	4150	4150	4150	4150	0
410	20240709	131100	16232735	4150	4150	4150	4150	0
411	20240709	131000	16232735	4150	4150	4150	4150	0
412	20240709	130900	16232735	4150	4150	4150	4150	0
413	20240709	130800	16232735	4150	4150	4150	4150	0
414	20240709	130700	16232735	4150	4150	4150	4150	0
415	20240709	130600	16232735	4150	4150	4150	4150	0
416	20240709	130500	16232735	4150	4150	4150	4150	0
417	20240709	130400	16232735	4150	4150	4150	4150	0
418	20240709	130300	16232735	4150	4150	4150	4150	0
419	20240709	130200	16232735	4150	4150	4150	4150	0
420	20240709	130100	16232735	4150	4150	4150	4150	0
421	20240709	130000	16232735	4150	4150	4150	4150	0
422	20240709	125900	16232735	4150	4150	4150	4150	0
423	20240709	125800	16232735	4150	4150	4150	4150	0
424	20240709	125700	16232735	4150	4145	4150	4145	100
425	20240709	125600	15817800	4135	4135	4135	4135	0
426	20240709	125500	15817800	4135	4135	4135	4135	0
427	20240709	125400	15817800	4135	4135	4135	4135	0
428	20240709	125300	15817800	4135	4135	4135	4135	0
429	20240709	125200	15817800	4135	4135	4135	4135	0
430	20240709	125100	15817800	4135	4135	4135	4135	0
431	20240709	125000	15817800	4135	4135	4135	4135	0
432	20240709	124900	15817800	4135	4135	4135	4135	0
433	20240709	124800	15817800	4135	4135	4135	4135	0
434	20240709	124700	15817800	4135	4135	4135	4135	0
435	20240709	124600	15817800	4135	4135	4135	4135	0
436	20240709	124500	15817800	4135	4135	4135	4135	0
437	20240709	124400	15817800	4135	4135	4135	4135	0
438	20240709	124300	15817800	4135	4135	4135	4135	0
439	20240709	124200	15817800	4135	4135	4135	4135	0
440	20240709	124100	15817800	4135	4135	4135	4135	0
441	20240709	124000	15817800	4135	4135	4135	4135	0
442	20240709	123900	15817800	4135	4135	4135	4135	0
443	20240709	123800	15817800	4135	4135	4135	4135	0
444	20240709	123700	15817800	4135	4135	4135	4135	0
445	20240709	123600	15817800	4135	4135	4135	4135	0
446	20240709	123500	15817800	4135	4135	4135	4135	0
447	20240709	123400	15817800	4135	4135	4135	4135	0
448	20240709	123300	15817800	4135	4135	4135	4135	0
449	20240709	123200	15817800	4135	4135	4135	4135	0
450	20240709	123100	15817800	4135	4135	4135	4135	0
451	20240709	123000	15817800	4135	4135	4135	4135	0
452	20240709	122900	15817800	4135	4135	4135	4135	0
453	20240709	122800	15817800	4135	4135	4135	4135	0
454	20240709	122700	15817800	4135	4135	4135	4135	0
455	20240709	122600	15817800	4135	4135	4135	4135	0
456	20240709	122500	15817800	4135	4135	4135	4135	0
457	20240709	122400	15817800	4135	4135	4135	4135	0
458	20240709	122300	15817800	4135	4135	4135	4135	0
459	20240709	122200	15817800	4135	4135	4135	4135	0
460	20240709	122100	15817800	4135	4135	4135	4135	0
461	20240709	122000	15817800	4135	4135	4135	4135	8
462	20240709	121900	15784720	4135	4135	4135	4135	0
463	20240709	121800	15784720	4135	4135	4135	4135	0
464	20240709	121700	15784720	4135	4135	4135	4135	5
465	20240709	121600	15764045	4135	4140	4140	4135	109
466	20240709	121500	15313310	4135	4135	4135	4135	0
467	20240709	121400	15313310	4135	4135	4135	4135	0
468	20240709	121300	15313310	4135	4135	4135	4135	0
469	20240709	121200	15313310	4135	4135	4135	4135	0
470	20240709	121100	15313310	4135	4135	4135	4135	0
471	20240709	121000	15313310	4135	4135	4135	4135	0
472	20240709	120900	15313310	4135	4135	4135	4135	0
473	20240709	120800	15313310	4135	4135	4135	4135	0
474	20240709	120700	15313310	4135	4135	4135	4135	0
475	20240709	120600	15313310	4135	4135	4135	4135	1
476	20240709	120500	15309175	4135	4135	4135	4135	0
477	20240709	120400	15309175	4135	4135	4135	4135	0
478	20240709	120300	15309175	4135	4135	4135	4135	0
479	20240709	120200	15309175	4135	4135	4135	4135	0
480	20240709	120100	15309175	4135	4135	4135	4135	0
481	20240709	120000	15309175	4135	4135	4135	4135	0
482	20240709	115900	15309175	4135	4135	4135	4135	0
483	20240709	115800	15309175	4135	4135	4135	4135	0
484	20240709	115700	15309175	4135	4135	4135	4135	0
485	20240709	115600	15309175	4135	4135	4135	4135	0
486	20240709	115500	15309175	4135	4135	4135	4135	0
487	20240709	115400	15309175	4135	4135	4135	4135	0
488	20240709	115300	15309175	4135	4135	4135	4135	0
489	20240709	115200	15309175	4135	4135	4135	4135	0
490	20240709	115100	15309175	4135	4135	4135	4135	0
491	20240709	115000	15309175	4135	4135	4135	4135	200
492	20240709	114900	14482175	4135	4135	4135	4135	0
493	20240709	114800	14482175	4135	4135	4135	4135	0
494	20240709	114700	14482175	4135	4135	4135	4135	0
495	20240709	114600	14482175	4135	4135	4135	4135	0
496	20240709	114500	14482175	4135	4135	4135	4135	0
497	20240709	114400	14482175	4135	4135	4135	4135	0
498	20240709	114300	14482175	4135	4135	4135	4135	1
499	20240709	114200	14478040	4135	4135	4135	4135	0
500	20240709	114100	14478040	4135	4135	4135	4135	0
501	20240709	114000	14478040	4135	4135	4135	4135	0
502	20240709	113900	14478040	4135	4135	4135	4135	0
503	20240709	113800	14478040	4135	4135	4135	4135	0
504	20240709	113700	14478040	4135	4135	4135	4135	0
505	20240709	113600	14478040	4135	4135	4135	4135	0
506	20240709	113500	14478040	4135	4135	4135	4135	0
507	20240709	113400	14478040	4135	4135	4135	4135	200
508	20240709	113300	13651040	4135	4135	4135	4135	0
509	20240709	113200	13651040	4135	4135	4135	4135	0
510	20240709	113100	13651040	4135	4135	4135	4135	0
511	20240709	113000	13651040	4135	4135	4135	4135	0
512	20240709	112900	13651040	4135	4135	4135	4135	0
513	20240709	112800	13651040	4135	4135	4135	4135	0
514	20240709	112700	13651040	4135	4135	4135	4135	0
515	20240709	112600	13651040	4135	4135	4135	4135	0
516	20240709	112500	13651040	4135	4135	4135	4135	0
517	20240709	112400	13651040	4135	4135	4135	4135	0
518	20240709	112300	13651040	4135	4135	4135	4135	0
519	20240709	112200	13651040	4135	4135	4135	4135	0
520	20240709	112100	13651040	4135	4135	4135	4135	0
521	20240709	112000	13651040	4135	4135	4135	4135	0
522	20240709	111900	13651040	4135	4135	4135	4135	0
523	20240709	111800	13651040	4135	4135	4135	4135	0
524	20240709	111700	13651040	4135	4135	4135	4135	0
525	20240709	111600	13651040	4135	4135	4135	4135	0
526	20240709	111500	13651040	4135	4140	4140	4135	104
527	20240709	111400	13220800	4140	4140	4140	4140	0
528	20240709	111300	13220800	4140	4140	4140	4140	0
529	20240709	111200	13220800	4140	4140	4140	4140	0
530	20240709	111100	13220800	4140	4140	4140	4140	0
531	20240709	111000	13220800	4140	4140	4140	4140	0
532	20240709	110900	13220800	4140	4140	4140	4140	0
533	20240709	110800	13220800	4140	4140	4140	4140	0
534	20240709	110700	13220800	4140	4140	4140	4140	0
535	20240709	110600	13220800	4140	4140	4140	4140	133
536	20240709	110500	12670180	4140	4140	4140	4140	416
537	20240709	110400	10947940	4145	4145	4145	4145	0
538	20240709	110300	10947940	4145	4145	4145	4145	0
539	20240709	110200	10947940	4145	4145	4145	4145	0
540	20240709	110100	10947940	4145	4145	4145	4145	0
541	20240709	110000	10947940	4145	4145	4145	4145	0
542	20240709	105900	10947940	4145	4145	4145	4145	0
543	20240709	105800	10947940	4145	4145	4145	4145	0
544	20240709	105700	10947940	4145	4145	4145	4145	0
545	20240709	105600	10947940	4145	4145	4145	4145	0
546	20240709	105500	10947940	4145	4145	4145	4145	0
547	20240709	105400	10947940	4145	4145	4145	4145	0
548	20240709	105300	10947940	4145	4145	4145	4145	0
549	20240709	105200	10947940	4145	4145	4145	4145	0
550	20240709	105100	10947940	4145	4145	4145	4145	0
551	20240709	105000	10947940	4145	4145	4145	4145	0
552	20240709	104900	10947940	4145	4145	4145	4145	0
553	20240709	104800	10947940	4145	4145	4145	4145	0
554	20240709	104700	10947940	4145	4145	4145	4145	0
555	20240709	104600	10947940	4145	4145	4145	4145	0
556	20240709	104500	10947940	4145	4145	4145	4145	0
557	20240709	104400	10947940	4145	4145	4145	4145	0
558	20240709	104300	10947940	4145	4145	4145	4145	0
559	20240709	104200	10947940	4145	4145	4145	4145	0
560	20240709	104100	10947940	4145	4145	4145	4145	0
561	20240709	104000	10947940	4145	4145	4145	4145	0
562	20240709	103900	10947940	4145	4145	4145	4145	0
563	20240709	103800	10947940	4145	4145	4145	4145	0
564	20240709	103700	10947940	4145	4145	4145	4145	0
565	20240709	103600	10947940	4145	4145	4145	4145	0
566	20240709	103500	10947940	4145	4145	4145	4145	87
567	20240709	103400	10587325	4145	4145	4145	4145	2
568	20240709	103300	10579035	4145	4145	4145	4145	0
569	20240709	103200	10579035	4145	4145	4145	4145	0
570	20240709	103100	10579035	4145	4145	4145	4145	0
571	20240709	103000	10579035	4145	4145	4145	4145	0
572	20240709	102900	10579035	4145	4145	4145	4145	0
573	20240709	102800	10579035	4145	4145	4145	4145	0
574	20240709	102700	10579035	4145	4145	4145	4145	0
575	20240709	102600	10579035	4145	4145	4145	4145	0
576	20240709	102500	10579035	4145	4145	4145	4145	0
577	20240709	102400	10579035	4145	4145	4145	4145	0
578	20240709	102300	10579035	4145	4145	4145	4145	0
579	20240709	102200	10579035	4145	4145	4145	4145	0
580	20240709	102100	10579035	4145	4145	4145	4145	0
581	20240709	102000	10579035	4145	4145	4145	4145	0
582	20240709	101900	10579035	4145	4145	4145	4145	0
583	20240709	101800	10579035	4145	4145	4145	4145	0
584	20240709	101700	10579035	4145	4145	4145	4145	0
585	20240709	101600	10579035	4145	4145	4145	4145	0
586	20240709	101500	10579035	4145	4145	4145	4145	0
587	20240709	101400	10579035	4145	4145	4145	4145	0
588	20240709	101300	10579035	4145	4145	4145	4145	0
589	20240709	101200	10579035	4145	4145	4145	4145	0
590	20240709	101100	10579035	4145	4145	4145	4145	0
591	20240709	101000	10579035	4145	4145	4145	4145	0
592	20240709	100900	10579035	4145	4145	4145	4145	0
593	20240709	100800	10579035	4145	4145	4145	4145	0
594	20240709	100700	10579035	4145	4145	4145	4145	0
595	20240709	100600	10579035	4145	4145	4145	4145	0
596	20240709	100500	10579035	4145	4145	4145	4145	0
597	20240709	100400	10579035	4145	4145	4145	4145	19
598	20240709	100300	10500280	4150	4150	4150	4150	0
599	20240709	100200	10500280	4150	4150	4150	4150	0
600	20240709	100100	10500280	4150	4150	4150	4150	485
601	20240709	100000	8487530	4150	4150	4150	4150	0
602	20240709	095900	8487530	4150	4150	4150	4150	0
603	20240709	095800	8487530	4150	4150	4150	4150	0
604	20240709	095700	8487530	4150	4150	4150	4150	0
605	20240709	095600	8487530	4150	4150	4150	4150	0
606	20240709	095500	8487530	4150	4150	4150	4150	0
607	20240709	095400	8487530	4150	4150	4150	4150	0
608	20240709	095300	8487530	4150	4150	4150	4150	0
609	20240709	095200	8487530	4150	4150	4150	4150	0
610	20240709	095100	8487530	4150	4150	4150	4150	0
611	20240709	095000	8487530	4150	4150	4150	4150	0
612	20240709	094900	8487530	4150	4150	4150	4150	0
613	20240709	094800	8487530	4150	4150	4150	4150	0
614	20240709	094700	8487530	4150	4150	4150	4150	0
615	20240709	094600	8487530	4150	4150	4150	4150	0
616	20240709	094500	8487530	4150	4150	4150	4150	0
617	20240709	094400	8487530	4150	4150	4150	4150	0
618	20240709	094300	8487530	4150	4150	4150	4150	257
619	20240709	094200	7420980	4155	4155	4155	4155	8
620	20240709	094100	7387740	4155	4155	4155	4155	0
621	20240709	094000	7387740	4155	4155	4155	4155	0
622	20240709	093900	7387740	4155	4155	4155	4155	0
623	20240709	093800	7387740	4155	4155	4155	4155	146
624	20240709	093700	6781110	4155	4155	4155	4155	0
625	20240709	093600	6781110	4155	4155	4155	4155	0
626	20240709	093500	6781110	4155	4155	4155	4155	122
627	20240709	093400	6274200	4150	4150	4150	4150	3
628	20240709	093300	6261750	4150	4155	4155	4150	558
629	20240709	093200	3943660	4160	4160	4160	4160	0
630	20240709	093100	3943660	4160	4160	4160	4160	0
631	20240709	093000	3943660	4160	4160	4160	4160	0
632	20240709	092900	3943660	4160	4160	4160	4160	2
633	20240709	092800	3935340	4160	4160	4160	4160	0
634	20240709	092700	3935340	4160	4160	4160	4160	0
635	20240709	092600	3935340	4160	4160	4160	4160	0
636	20240709	092500	3935340	4160	4160	4160	4160	1
637	20240709	092400	3931180	4160	4160	4160	4160	0
638	20240709	092300	3931180	4160	4160	4160	4160	0
639	20240709	092200	3931180	4160	4160	4160	4160	0
640	20240709	092100	3931180	4160	4160	4160	4160	0
641	20240709	092000	3931180	4160	4160	4160	4160	0
642	20240709	091900	3931180	4160	4155	4160	4155	14
643	20240709	091800	3872960	4160	4160	4160	4160	0
644	20240709	091700	3872960	4160	4160	4160	4160	0
645	20240709	091600	3872960	4160	4160	4160	4160	0
646	20240709	091500	3872960	4160	4160	4160	4160	0
647	20240709	091400	3872960	4160	4160	4160	4160	0
648	20240709	091300	3872960	4160	4160	4160	4160	0
649	20240709	091200	3872960	4160	4160	4160	4160	0
650	20240709	091100	3872960	4160	4160	4160	4160	0
651	20240709	091000	3872960	4160	4160	4160	4160	0
652	20240709	090900	3872960	4160	4160	4160	4160	0
653	20240709	090800	3872960	4160	4160	4160	4160	5
654	20240709	090700	3852160	4160	4160	4160	4160	3
655	20240709	090600	3839680	4160	4160	4160	4160	0
656	20240709	090500	3839680	4160	4160	4160	4160	0
657	20240709	090400	3839680	4160	4160	4160	4160	1
658	20240709	090300	3835520	4160	4160	4160	4160	501
659	20240709	090200	1751360	4160	4160	4160	4160	200
660	20240709	090100	919360	4160	4160	4160	4160	0
661	20240709	090000	919360	4160	4160	4160	4160	221