KissMeData/080470/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195900	8105350	4165	4165	4165	4165	48
3	20240710	195800	8105350	4165	4165	4165	4165	0
4	20240710	195700	8105350	4165	4165	4165	4165	0
5	20240710	195600	8105350	4165	4165	4165	4165	0
6	20240710	195500	8105350	4165	4165	4165	4165	0
7	20240710	195400	8105350	4165	4165	4165	4165	0
8	20240710	195300	8105350	4165	4165	4165	4165	0
9	20240710	195200	8105350	4165	4165	4165	4165	0
10	20240710	195100	8105350	4165	4165	4165	4165	0
11	20240710	195000	8105350	4165	4165	4165	4165	0
12	20240710	194900	8105350	4165	4165	4165	4165	0
13	20240710	194800	8105350	4165	4165	4165	4165	0
14	20240710	194700	8105350	4165	4165	4165	4165	0
15	20240710	194600	8105350	4165	4165	4165	4165	0
16	20240710	194500	8105350	4165	4165	4165	4165	0
17	20240710	194400	8105350	4165	4165	4165	4165	0
18	20240710	194300	8105350	4165	4165	4165	4165	0
19	20240710	194200	8105350	4165	4165	4165	4165	0
20	20240710	194100	8105350	4165	4165	4165	4165	0
21	20240710	194000	8105350	4165	4165	4165	4165	0
22	20240710	193900	8105350	4165	4165	4165	4165	0
23	20240710	193800	8105350	4165	4165	4165	4165	0
24	20240710	193700	8105350	4165	4165	4165	4165	0
25	20240710	193600	8105350	4165	4165	4165	4165	0
26	20240710	193500	8105350	4165	4165	4165	4165	0
27	20240710	193400	8105350	4165	4165	4165	4165	0
28	20240710	193300	8105350	4165	4165	4165	4165	0
29	20240710	193200	8105350	4165	4165	4165	4165	0
30	20240710	193100	8105350	4165	4165	4165	4165	0
31	20240710	193000	8105350	4165	4165	4165	4165	0
32	20240710	192900	8105350	4165	4165	4165	4165	48
33	20240710	192800	8105350	4165	4165	4165	4165	0
34	20240710	192700	8105350	4165	4165	4165	4165	0
35	20240710	192600	8105350	4165	4165	4165	4165	0
36	20240710	192500	8105350	4165	4165	4165	4165	0
37	20240710	192400	8105350	4165	4165	4165	4165	0
38	20240710	192300	8105350	4165	4165	4165	4165	0
39	20240710	192200	8105350	4165	4165	4165	4165	0
40	20240710	192100	8105350	4165	4165	4165	4165	0
41	20240710	192000	8105350	4165	4165	4165	4165	0
42	20240710	191900	8105350	4165	4165	4165	4165	0
43	20240710	191800	8105350	4165	4165	4165	4165	0
44	20240710	191700	8105350	4165	4165	4165	4165	0
45	20240710	191600	8105350	4165	4165	4165	4165	0
46	20240710	191500	8105350	4165	4165	4165	4165	0
47	20240710	191400	8105350	4165	4165	4165	4165	0
48	20240710	191300	8105350	4165	4165	4165	4165	0
49	20240710	191200	8105350	4165	4165	4165	4165	0
50	20240710	191100	8105350	4165	4165	4165	4165	0
51	20240710	191000	8105350	4165	4165	4165	4165	0
52	20240710	190900	8105350	4165	4165	4165	4165	0
53	20240710	190800	8105350	4165	4165	4165	4165	0
54	20240710	190700	8105350	4165	4165	4165	4165	0
55	20240710	190600	8105350	4165	4165	4165	4165	0
56	20240710	190500	8105350	4165	4165	4165	4165	0
57	20240710	190400	8105350	4165	4165	4165	4165	0
58	20240710	190300	8105350	4165	4165	4165	4165	0
59	20240710	190200	8105350	4165	4165	4165	4165	0
60	20240710	190100	8105350	4165	4165	4165	4165	0
61	20240710	190000	8105350	4165	4165	4165	4165	0
62	20240710	185900	8105350	4165	4165	4165	4165	48
63	20240710	185800	8105350	4165	4165	4165	4165	0
64	20240710	185700	8105350	4165	4165	4165	4165	0
65	20240710	185600	8105350	4165	4165	4165	4165	0
66	20240710	185500	8105350	4165	4165	4165	4165	0
67	20240710	185400	8105350	4165	4165	4165	4165	0
68	20240710	185300	8105350	4165	4165	4165	4165	0
69	20240710	185200	8105350	4165	4165	4165	4165	0
70	20240710	185100	8105350	4165	4165	4165	4165	0
71	20240710	185000	8105350	4165	4165	4165	4165	0
72	20240710	184900	8105350	4165	4165	4165	4165	0
73	20240710	184800	8105350	4165	4165	4165	4165	0
74	20240710	184700	8105350	4165	4165	4165	4165	0
75	20240710	184600	8105350	4165	4165	4165	4165	0
76	20240710	184500	8105350	4165	4165	4165	4165	0
77	20240710	184400	8105350	4165	4165	4165	4165	0
78	20240710	184300	8105350	4165	4165	4165	4165	0
79	20240710	184200	8105350	4165	4165	4165	4165	0
80	20240710	184100	8105350	4165	4165	4165	4165	0
81	20240710	184000	8105350	4165	4165	4165	4165	0
82	20240710	183900	8105350	4165	4165	4165	4165	0
83	20240710	183800	8105350	4165	4165	4165	4165	0
84	20240710	183700	8105350	4165	4165	4165	4165	0
85	20240710	183600	8105350	4165	4165	4165	4165	0
86	20240710	183500	8105350	4165	4165	4165	4165	0
87	20240710	183400	8105350	4165	4165	4165	4165	0
88	20240710	183300	8105350	4165	4165	4165	4165	0
89	20240710	183200	8105350	4165	4165	4165	4165	0
90	20240710	183100	8105350	4165	4165	4165	4165	0
91	20240710	183000	8105350	4165	4165	4165	4165	0
92	20240710	182900	8105350	4165	4165	4165	4165	48
93	20240710	182800	8105350	4165	4165	4165	4165	0
94	20240710	182700	8105350	4165	4165	4165	4165	0
95	20240710	182600	8105350	4165	4165	4165	4165	0
96	20240710	182500	8105350	4165	4165	4165	4165	0
97	20240710	182400	8105350	4165	4165	4165	4165	0
98	20240710	182300	8105350	4165	4165	4165	4165	0
99	20240710	182200	8105350	4165	4165	4165	4165	0
100	20240710	182100	8105350	4165	4165	4165	4165	0
101	20240710	182000	8105350	4165	4165	4165	4165	0
102	20240710	181900	8105350	4165	4165	4165	4165	0
103	20240710	181800	8105350	4165	4165	4165	4165	0
104	20240710	181700	8105350	4165	4165	4165	4165	0
105	20240710	181600	8105350	4165	4165	4165	4165	0
106	20240710	181500	8105350	4165	4165	4165	4165	0
107	20240710	181400	8105350	4165	4165	4165	4165	0
108	20240710	181300	8105350	4165	4165	4165	4165	0
109	20240710	181200	8105350	4165	4165	4165	4165	0
110	20240710	181100	8105350	4165	4165	4165	4165	0
111	20240710	181000	8105350	4165	4165	4165	4165	0
112	20240710	180900	8105350	4165	4165	4165	4165	0
113	20240710	180800	8105350	4165	4165	4165	4165	0
114	20240710	180700	8105350	4165	4165	4165	4165	0
115	20240710	180600	8105350	4165	4165	4165	4165	0
116	20240710	180500	8105350	4165	4165	4165	4165	0
117	20240710	180400	8105350	4165	4165	4165	4165	0
118	20240710	180300	8105350	4165	4165	4165	4165	0
119	20240710	180200	8105350	4165	4165	4165	4165	0
120	20240710	180100	8105350	4165	4165	4165	4165	0
121	20240710	180000	8105350	4165	4165	4165	4165	0
122	20240710	175900	8105350	4165	4165	4165	4165	48
123	20240710	175800	8105350	4165	4165	4165	4165	0
124	20240710	175700	8105350	4165	4165	4165	4165	0
125	20240710	175600	8105350	4165	4165	4165	4165	0
126	20240710	175500	8105350	4165	4165	4165	4165	0
127	20240710	175400	8105350	4165	4165	4165	4165	0
128	20240710	175300	8105350	4165	4165	4165	4165	0
129	20240710	175200	8105350	4165	4165	4165	4165	0
130	20240710	175100	8105350	4165	4165	4165	4165	0
131	20240710	175000	8105350	4165	4165	4165	4165	0
132	20240710	174900	8105350	4165	4165	4165	4165	0
133	20240710	174800	8105350	4165	4165	4165	4165	0
134	20240710	174700	8105350	4165	4165	4165	4165	0
135	20240710	174600	8105350	4165	4165	4165	4165	0
136	20240710	174500	8105350	4165	4165	4165	4165	0
137	20240710	174400	8105350	4165	4165	4165	4165	0
138	20240710	174300	8105350	4165	4165	4165	4165	0
139	20240710	174200	8105350	4165	4165	4165	4165	0
140	20240710	174100	8105350	4165	4165	4165	4165	0
141	20240710	174000	8105350	4165	4165	4165	4165	0
142	20240710	173900	8105350	4165	4165	4165	4165	0
143	20240710	173800	8105350	4165	4165	4165	4165	0
144	20240710	173700	8105350	4165	4165	4165	4165	0
145	20240710	173600	8105350	4165	4165	4165	4165	0
146	20240710	173500	8105350	4165	4165	4165	4165	0
147	20240710	173400	8105350	4165	4165	4165	4165	0
148	20240710	173300	8105350	4165	4165	4165	4165	0
149	20240710	173200	8105350	4165	4165	4165	4165	0
150	20240710	173100	8105350	4165	4165	4165	4165	0
151	20240710	173000	8105350	4165	4165	4165	4165	0
152	20240710	172900	8105350	4165	4165	4165	4165	48
153	20240710	172800	8105350	4165	4165	4165	4165	0
154	20240710	172700	8105350	4165	4165	4165	4165	0
155	20240710	172600	8105350	4165	4165	4165	4165	0
156	20240710	172500	8105350	4165	4165	4165	4165	0
157	20240710	172400	8105350	4165	4165	4165	4165	0
158	20240710	172300	8105350	4165	4165	4165	4165	0
159	20240710	172200	8105350	4165	4165	4165	4165	0
160	20240710	172100	8105350	4165	4165	4165	4165	0
161	20240710	172000	8105350	4165	4165	4165	4165	0
162	20240710	171900	8105350	4165	4165	4165	4165	0
163	20240710	171800	8105350	4165	4165	4165	4165	0
164	20240710	171700	8105350	4165	4165	4165	4165	0
165	20240710	171600	8105350	4165	4165	4165	4165	0
166	20240710	171500	8105350	4165	4165	4165	4165	0
167	20240710	171400	8105350	4165	4165	4165	4165	0
168	20240710	171300	8105350	4165	4165	4165	4165	0
169	20240710	171200	8105350	4165	4165	4165	4165	0
170	20240710	171100	8105350	4165	4165	4165	4165	0
171	20240710	171000	8105350	4165	4165	4165	4165	0
172	20240710	170900	8105350	4165	4165	4165	4165	0
173	20240710	170800	8105350	4165	4165	4165	4165	0
174	20240710	170700	8105350	4165	4165	4165	4165	0
175	20240710	170600	8105350	4165	4165	4165	4165	0
176	20240710	170500	8105350	4165	4165	4165	4165	0
177	20240710	170400	8105350	4165	4165	4165	4165	0
178	20240710	170300	8105350	4165	4165	4165	4165	0
179	20240710	170200	8105350	4165	4165	4165	4165	0
180	20240710	170100	8105350	4165	4165	4165	4165	0
181	20240710	170000	8105350	4165	4165	4165	4165	0
182	20240710	165900	8105350	4165	4165	4165	4165	48
183	20240710	165800	8105350	4165	4165	4165	4165	0
184	20240710	165700	8105350	4165	4165	4165	4165	0
185	20240710	165600	8105350	4165	4165	4165	4165	0
186	20240710	165500	8105350	4165	4165	4165	4165	0
187	20240710	165400	8105350	4165	4165	4165	4165	0
188	20240710	165300	8105350	4165	4165	4165	4165	0
189	20240710	165200	8105350	4165	4165	4165	4165	0
190	20240710	165100	8105350	4165	4165	4165	4165	0
191	20240710	165000	8105350	4165	4165	4165	4165	0
192	20240710	164900	8105350	4165	4165	4165	4165	0
193	20240710	164800	8105350	4165	4165	4165	4165	0
194	20240710	164700	8105350	4165	4165	4165	4165	0
195	20240710	164600	8105350	4165	4165	4165	4165	0
196	20240710	164500	8105350	4165	4165	4165	4165	0
197	20240710	164400	8105350	4165	4165	4165	4165	0
198	20240710	164300	8105350	4165	4165	4165	4165	0
199	20240710	164200	8105350	4165	4165	4165	4165	0
200	20240710	164100	8105350	4165	4165	4165	4165	0
201	20240710	164000	8105350	4165	4165	4165	4165	0
202	20240710	163900	8105350	4165	4165	4165	4165	0
203	20240710	163800	8105350	4165	4165	4165	4165	0
204	20240710	163700	8105350	4165	4165	4165	4165	0
205	20240710	163600	8105350	4165	4165	4165	4165	0
206	20240710	163500	8105350	4165	4165	4165	4165	0
207	20240710	163400	8105350	4165	4165	4165	4165	0
208	20240710	163300	8105350	4165	4165	4165	4165	0
209	20240710	163200	8105350	4165	4165	4165	4165	0
210	20240710	163100	8105350	4165	4165	4165	4165	0
211	20240710	163000	8105350	4165	4165	4165	4165	0
212	20240710	162900	8105350	4165	4165	4165	4165	48
213	20240710	162800	8105350	4165	4165	4165	4165	0
214	20240710	162700	8105350	4165	4165	4165	4165	0
215	20240710	162600	8105350	4165	4165	4165	4165	0
216	20240710	162500	8105350	4165	4165	4165	4165	0
217	20240710	162400	8105350	4165	4165	4165	4165	0
218	20240710	162300	8105350	4165	4165	4165	4165	0
219	20240710	162200	8105350	4165	4165	4165	4165	0
220	20240710	162100	8105350	4165	4165	4165	4165	0
221	20240710	162000	8105350	4165	4165	4165	4165	0
222	20240710	161900	8105350	4165	4165	4165	4165	0
223	20240710	161800	8105350	4165	4165	4165	4165	0
224	20240710	161700	8105350	4165	4165	4165	4165	0
225	20240710	161600	8105350	4165	4165	4165	4165	0
226	20240710	161500	8105350	4165	4165	4165	4165	0
227	20240710	161400	8105350	4165	4165	4165	4165	0
228	20240710	161300	8105350	4165	4165	4165	4165	0
229	20240710	161200	8105350	4165	4165	4165	4165	0
230	20240710	161100	8105350	4165	4165	4165	4165	0
231	20240710	161000	8105350	4165	4165	4165	4165	0
232	20240710	160900	8105350	4165	4165	4165	4165	0
233	20240710	160800	8105350	4165	4165	4165	4165	0
234	20240710	160700	8105350	4165	4165	4165	4165	0
235	20240710	160600	8105350	4165	4165	4165	4165	0
236	20240710	160500	8105350	4165	4165	4165	4165	0
237	20240710	160400	8105350	4165	4165	4165	4165	0
238	20240710	160300	8105350	4165	4165	4165	4165	0
239	20240710	160200	8105350	4165	4165	4165	4165	0
240	20240710	160100	8105350	4165	4165	4165	4165	0
241	20240710	160000	8105350	4165	4165	4165	4165	0
242	20240710	155900	8105350	4165	4165	4165	4165	48
243	20240710	155800	8105350	4165	4165	4165	4165	0
244	20240710	155700	8105350	4165	4165	4165	4165	0
245	20240710	155600	8105350	4165	4165	4165	4165	0
246	20240710	155500	8105350	4165	4165	4165	4165	0
247	20240710	155400	8105350	4165	4165	4165	4165	0
248	20240710	155300	8105350	4165	4165	4165	4165	0
249	20240710	155200	8105350	4165	4165	4165	4165	0
250	20240710	155100	8105350	4165	4165	4165	4165	0
251	20240710	155000	8105350	4165	4165	4165	4165	0
252	20240710	154900	8105350	4165	4165	4165	4165	0
253	20240710	154800	8105350	4165	4165	4165	4165	0
254	20240710	154700	8105350	4165	4165	4165	4165	0
255	20240710	154600	8105350	4165	4165	4165	4165	0
256	20240710	154500	8105350	4165	4165	4165	4165	0
257	20240710	154400	8105350	4165	4165	4165	4165	0
258	20240710	154300	8105350	4165	4165	4165	4165	0
259	20240710	154200	8105350	4165	4165	4165	4165	0
260	20240710	154100	8105350	4165	4165	4165	4165	0
261	20240710	154000	8105350	4165	4165	4165	4165	0
262	20240710	153900	8105350	4165	4165	4165	4165	0
263	20240710	153800	8105350	4165	4165	4165	4165	0
264	20240710	153700	8105350	4165	4165	4165	4165	0
265	20240710	153600	8105350	4165	4165	4165	4165	0
266	20240710	153500	8105350	4165	4165	4165	4165	0
267	20240710	153400	8105350	4165	4165	4165	4165	0
268	20240710	153300	8105350	4165	4165	4165	4165	0
269	20240710	153200	8105350	4165	4165	4165	4165	0
270	20240710	153100	8105350	4165	4165	4165	4165	0
271	20240710	153000	8105350	4165	4165	4165	4165	48
272	20240710	152900	7905430	4150	4150	4150	4150	0
273	20240710	152800	7905430	4150	4150	4150	4150	0
274	20240710	152700	7905430	4150	4150	4150	4150	0
275	20240710	152600	7905430	4150	4150	4150	4150	0
276	20240710	152500	7905430	4150	4150	4150	4150	0
277	20240710	152400	7905430	4150	4150	4150	4150	0
278	20240710	152300	7905430	4150	4150	4150	4150	0
279	20240710	152200	7905430	4150	4150	4150	4150	0
280	20240710	152100	7905430	4150	4150	4150	4150	0
281	20240710	152000	7905430	4150	4150	4150	4150	0
282	20240710	151900	7905430	4150	4150	4150	4150	0
283	20240710	151800	7905430	4150	4150	4150	4150	0
284	20240710	151700	7905430	4150	4150	4150	4150	0
285	20240710	151600	7905430	4150	4150	4150	4150	0
286	20240710	151500	7905430	4150	4150	4150	4150	25
287	20240710	151400	7801680	4165	4165	4165	4165	0
288	20240710	151300	7801680	4165	4165	4165	4165	0
289	20240710	151200	7801680	4165	4165	4165	4165	0
290	20240710	151100	7801680	4165	4165	4165	4165	0
291	20240710	151000	7801680	4165	4165	4165	4165	0
292	20240710	150900	7801680	4165	4165	4165	4165	1
293	20240710	150800	7797515	4170	4170	4170	4170	0
294	20240710	150700	7797515	4170	4170	4170	4170	0
295	20240710	150600	7797515	4170	4170	4170	4170	0
296	20240710	150500	7797515	4170	4170	4170	4170	0
297	20240710	150400	7797515	4170	4170	4170	4170	0
298	20240710	150300	7797515	4170	4170	4170	4170	0
299	20240710	150200	7797515	4170	4170	4170	4170	0
300	20240710	150100	7797515	4170	4170	4170	4170	0
301	20240710	150000	7797515	4170	4170	4170	4170	0
302	20240710	145900	7797515	4170	4170	4170	4170	0
303	20240710	145800	7797515	4170	4170	4170	4170	26
304	20240710	145700	7689095	4170	4170	4170	4170	0
305	20240710	145600	7689095	4170	4170	4170	4170	0
306	20240710	145500	7689095	4170	4170	4170	4170	13
307	20240710	145400	7634885	4175	4175	4175	4175	0
308	20240710	145300	7634885	4175	4175	4175	4175	0
309	20240710	145200	7634885	4175	4175	4175	4175	0
310	20240710	145100	7634885	4175	4175	4175	4175	0
311	20240710	145000	7634885	4175	4175	4175	4175	0
312	20240710	144900	7634885	4175	4175	4175	4175	0
313	20240710	144800	7634885	4175	4175	4175	4175	0
314	20240710	144700	7634885	4175	4175	4175	4175	0
315	20240710	144600	7634885	4175	4175	4175	4175	0
316	20240710	144500	7634885	4175	4175	4175	4175	0
317	20240710	144400	7634885	4175	4175	4175	4175	0
318	20240710	144300	7634885	4175	4175	4175	4175	0
319	20240710	144200	7634885	4175	4175	4175	4175	0
320	20240710	144100	7634885	4175	4175	4175	4175	13
321	20240710	144000	7580610	4150	4150	4150	4150	0
322	20240710	143900	7580610	4150	4150	4150	4150	372
323	20240710	143800	6036810	4150	4150	4150	4150	0
324	20240710	143700	6036810	4150	4150	4150	4150	1
325	20240710	143600	6032660	4150	4150	4150	4150	0
326	20240710	143500	6032660	4150	4150	4150	4150	0
327	20240710	143400	6032660	4150	4150	4150	4150	0
328	20240710	143300	6032660	4150	4150	4150	4150	0
329	20240710	143200	6032660	4150	4150	4150	4150	0
330	20240710	143100	6032660	4150	4150	4150	4150	0
331	20240710	143000	6032660	4150	4150	4150	4150	0
332	20240710	142900	6032660	4150	4150	4150	4150	0
333	20240710	142800	6032660	4150	4150	4150	4150	0
334	20240710	142700	6032660	4150	4150	4150	4150	13
335	20240710	142600	5978710	4140	4140	4140	4140	0
336	20240710	142500	5978710	4140	4140	4140	4140	0
337	20240710	142400	5978710	4140	4140	4140	4140	0
338	20240710	142300	5978710	4140	4140	4140	4140	0
339	20240710	142200	5978710	4140	4140	4140	4140	0
340	20240710	142100	5978710	4140	4140	4140	4140	0
341	20240710	142000	5978710	4140	4140	4140	4140	0
342	20240710	141900	5978710	4140	4140	4140	4140	0
343	20240710	141800	5978710	4140	4140	4140	4140	12
344	20240710	141700	5929030	4150	4150	4150	4150	0
345	20240710	141600	5929030	4150	4150	4150	4150	0
346	20240710	141500	5929030	4150	4150	4150	4150	0
347	20240710	141400	5929030	4150	4150	4150	4150	0
348	20240710	141300	5929030	4150	4150	4150	4150	13
349	20240710	141200	5875080	4140	4140	4140	4140	0
350	20240710	141100	5875080	4140	4140	4140	4140	0
351	20240710	141000	5875080	4140	4140	4140	4140	0
352	20240710	140900	5875080	4140	4140	4140	4140	0
353	20240710	140800	5875080	4140	4140	4140	4140	0
354	20240710	140700	5875080	4140	4140	4140	4140	14
355	20240710	140600	5817120	4150	4150	4150	4150	0
356	20240710	140500	5817120	4150	4150	4150	4150	0
357	20240710	140400	5817120	4150	4150	4150	4150	0
358	20240710	140300	5817120	4150	4150	4150	4150	0
359	20240710	140200	5817120	4150	4150	4150	4150	0
360	20240710	140100	5817120	4150	4150	4150	4150	0
361	20240710	140000	5817120	4150	4150	4150	4150	0
362	20240710	135900	5817120	4150	4150	4150	4150	13
363	20240710	135800	5763170	4150	4150	4150	4150	0
364	20240710	135700	5763170	4150	4150	4150	4150	0
365	20240710	135600	5763170	4150	4150	4150	4150	0
366	20240710	135500	5763170	4150	4150	4150	4150	0
367	20240710	135400	5763170	4150	4150	4150	4150	0
368	20240710	135300	5763170	4150	4150	4150	4150	0
369	20240710	135200	5763170	4150	4150	4150	4150	0
370	20240710	135100	5763170	4150	4150	4150	4150	0
371	20240710	135000	5763170	4150	4150	4150	4150	0
372	20240710	134900	5763170	4150	4150	4150	4150	0
373	20240710	134800	5763170	4150	4150	4150	4150	0
374	20240710	134700	5763170	4150	4150	4150	4150	0
375	20240710	134600	5763170	4150	4150	4150	4150	100
376	20240710	134500	5348170	4145	4145	4145	4145	0
377	20240710	134400	5348170	4145	4145	4145	4145	13
378	20240710	134300	5294285	4145	4145	4145	4145	0
379	20240710	134200	5294285	4145	4145	4145	4145	0
380	20240710	134100	5294285	4145	4145	4145	4145	0
381	20240710	134000	5294285	4145	4145	4145	4145	17
382	20240710	133900	5223820	4150	4150	4150	4150	0
383	20240710	133800	5223820	4150	4150	4150	4150	0
384	20240710	133700	5223820	4150	4150	4150	4150	0
385	20240710	133600	5223820	4150	4150	4150	4150	0
386	20240710	133500	5223820	4150	4150	4150	4150	0
387	20240710	133400	5223820	4150	4150	4150	4150	0
388	20240710	133300	5223820	4150	4150	4150	4150	0
389	20240710	133200	5223820	4150	4150	4150	4150	13
390	20240710	133100	5169870	4150	4150	4150	4150	0
391	20240710	133000	5169870	4150	4150	4150	4150	0
392	20240710	132900	5169870	4150	4150	4150	4150	0
393	20240710	132800	5169870	4150	4150	4150	4150	0
394	20240710	132700	5169870	4150	4150	4150	4150	11
395	20240710	132600	5124220	4150	4150	4150	4150	0
396	20240710	132500	5124220	4150	4150	4150	4150	0
397	20240710	132400	5124220	4150	4150	4150	4150	0
398	20240710	132300	5124220	4150	4150	4150	4150	0
399	20240710	132200	5124220	4150	4150	4150	4150	0
400	20240710	132100	5124220	4150	4150	4150	4150	0
401	20240710	132000	5124220	4150	4150	4150	4150	6
402	20240710	131900	5099320	4155	4155	4155	4155	36
403	20240710	131800	4949740	4160	4160	4160	4160	0
404	20240710	131700	4949740	4160	4160	4160	4160	26
405	20240710	131600	4841580	4165	4165	4165	4165	0
406	20240710	131500	4841580	4165	4165	4165	4165	0
407	20240710	131400	4841580	4165	4165	4165	4165	0
408	20240710	131300	4841580	4165	4165	4165	4165	0
409	20240710	131200	4841580	4165	4165	4165	4165	0
410	20240710	131100	4841580	4165	4165	4165	4165	0
411	20240710	131000	4841580	4165	4165	4165	4165	0
412	20240710	130900	4841580	4165	4165	4165	4165	0
413	20240710	130800	4841580	4165	4165	4165	4165	0
414	20240710	130700	4841580	4165	4165	4165	4165	0
415	20240710	130600	4841580	4165	4165	4165	4165	0
416	20240710	130500	4841580	4165	4165	4165	4165	24
417	20240710	130400	4741620	4165	4165	4165	4165	0
418	20240710	130300	4741620	4165	4165	4165	4165	14
419	20240710	130200	4683310	4160	4160	4160	4160	0
420	20240710	130100	4683310	4160	4160	4160	4160	0
421	20240710	130000	4683310	4160	4160	4160	4160	0
422	20240710	125900	4683310	4160	4160	4160	4160	0
423	20240710	125800	4683310	4160	4160	4160	4160	0
424	20240710	125700	4683310	4160	4160	4160	4160	0
425	20240710	125600	4683310	4160	4160	4160	4160	0
426	20240710	125500	4683310	4160	4160	4160	4160	0
427	20240710	125400	4683310	4160	4160	4160	4160	0
428	20240710	125300	4683310	4160	4160	4160	4160	0
429	20240710	125200	4683310	4160	4160	4160	4160	0
430	20240710	125100	4683310	4160	4160	4160	4160	0
431	20240710	125000	4683310	4160	4160	4160	4160	1
432	20240710	124900	4679150	4165	4165	4165	4165	14
433	20240710	124800	4620840	4160	4160	4160	4160	0
434	20240710	124700	4620840	4160	4160	4160	4160	0
435	20240710	124600	4620840	4160	4160	4160	4160	0
436	20240710	124500	4620840	4160	4160	4160	4160	1
437	20240710	124400	4616680	4165	4165	4165	4165	0
438	20240710	124300	4616680	4165	4165	4165	4165	0
439	20240710	124200	4616680	4165	4165	4165	4165	0
440	20240710	124100	4616680	4165	4165	4165	4165	0
441	20240710	124000	4616680	4165	4165	4165	4165	0
442	20240710	123900	4616680	4165	4165	4165	4165	0
443	20240710	123800	4616680	4165	4165	4165	4165	0
444	20240710	123700	4616680	4165	4165	4165	4165	0
445	20240710	123600	4616680	4165	4165	4165	4165	0
446	20240710	123500	4616680	4165	4165	4165	4165	14
447	20240710	123400	4558370	4150	4150	4150	4150	0
448	20240710	123300	4558370	4150	4150	4150	4150	0
449	20240710	123200	4558370	4150	4150	4150	4150	0
450	20240710	123100	4558370	4150	4150	4150	4150	0
451	20240710	123000	4558370	4150	4150	4150	4150	0
452	20240710	122900	4558370	4150	4150	4150	4150	0
453	20240710	122800	4558370	4150	4150	4150	4150	0
454	20240710	122700	4558370	4150	4150	4150	4150	0
455	20240710	122600	4558370	4150	4150	4150	4150	0
456	20240710	122500	4558370	4150	4150	4150	4150	0
457	20240710	122400	4558370	4150	4150	4150	4150	0
458	20240710	122300	4558370	4150	4150	4150	4150	14
459	20240710	122200	4500270	4175	4175	4175	4175	14
460	20240710	122100	4441820	4175	4175	4175	4175	0
461	20240710	122000	4441820	4175	4175	4175	4175	0
462	20240710	121900	4441820	4175	4175	4175	4175	0
463	20240710	121800	4441820	4175	4175	4175	4175	30
464	20240710	121700	4316570	4175	4175	4175	4175	0
465	20240710	121600	4316570	4175	4175	4175	4175	0
466	20240710	121500	4316570	4175	4175	4175	4175	0
467	20240710	121400	4316570	4175	4175	4175	4175	0
468	20240710	121300	4316570	4175	4175	4175	4175	0
469	20240710	121200	4316570	4175	4175	4175	4175	0
470	20240710	121100	4316570	4175	4175	4175	4175	0
471	20240710	121000	4316570	4175	4175	4175	4175	0
472	20240710	120900	4316570	4175	4175	4175	4175	0
473	20240710	120800	4316570	4175	4175	4175	4175	0
474	20240710	120700	4316570	4175	4175	4175	4175	14
475	20240710	120600	4258120	4175	4175	4175	4175	0
476	20240710	120500	4258120	4175	4175	4175	4175	0
477	20240710	120400	4258120	4175	4175	4175	4175	0
478	20240710	120300	4258120	4175	4175	4175	4175	0
479	20240710	120200	4258120	4175	4175	4175	4175	0
480	20240710	120100	4258120	4175	4175	4175	4175	0
481	20240710	120000	4258120	4175	4175	4175	4175	0
482	20240710	115900	4258120	4175	4175	4175	4175	0
483	20240710	115800	4258120	4175	4175	4175	4175	0
484	20240710	115700	4258120	4175	4175	4175	4175	0
485	20240710	115600	4258120	4175	4175	4175	4175	0
486	20240710	115500	4258120	4175	4175	4175	4175	0
487	20240710	115400	4258120	4175	4175	4175	4175	0
488	20240710	115300	4258120	4175	4175	4175	4175	14
489	20240710	115200	4199670	4175	4175	4175	4175	0
490	20240710	115100	4199670	4175	4175	4175	4175	0
491	20240710	115000	4199670	4175	4175	4175	4175	0
492	20240710	114900	4199670	4175	4175	4175	4175	0
493	20240710	114800	4199670	4175	4175	4175	4175	0
494	20240710	114700	4199670	4175	4175	4175	4175	0
495	20240710	114600	4199670	4175	4175	4175	4175	0
496	20240710	114500	4199670	4175	4175	4175	4175	0
497	20240710	114400	4199670	4175	4175	4175	4175	0
498	20240710	114300	4199670	4175	4175	4175	4175	0
499	20240710	114200	4199670	4175	4175	4175	4175	0
500	20240710	114100	4199670	4175	4175	4175	4175	0
501	20240710	114000	4199670	4175	4175	4175	4175	0
502	20240710	113900	4199670	4175	4175	4175	4175	14
503	20240710	113800	4141220	4175	4175	4175	4175	0
504	20240710	113700	4141220	4175	4175	4175	4175	0
505	20240710	113600	4141220	4175	4175	4175	4175	0
506	20240710	113500	4141220	4175	4175	4175	4175	0
507	20240710	113400	4141220	4175	4175	4175	4175	0
508	20240710	113300	4141220	4175	4175	4175	4175	0
509	20240710	113200	4141220	4175	4175	4175	4175	0
510	20240710	113100	4141220	4175	4175	4175	4175	0
511	20240710	113000	4141220	4175	4175	4175	4175	0
512	20240710	112900	4141220	4175	4175	4175	4175	0
513	20240710	112800	4141220	4175	4175	4175	4175	0
514	20240710	112700	4141220	4175	4175	4175	4175	0
515	20240710	112600	4141220	4175	4175	4175	4175	0
516	20240710	112500	4141220	4175	4175	4175	4175	14
517	20240710	112400	4082770	4175	4175	4175	4175	0
518	20240710	112300	4082770	4175	4175	4175	4175	0
519	20240710	112200	4082770	4175	4175	4175	4175	0
520	20240710	112100	4082770	4175	4175	4175	4175	0
521	20240710	112000	4082770	4175	4175	4175	4175	0
522	20240710	111900	4082770	4175	4175	4175	4175	0
523	20240710	111800	4082770	4175	4175	4175	4175	0
524	20240710	111700	4082770	4175	4175	4175	4175	0
525	20240710	111600	4082770	4175	4175	4175	4175	0
526	20240710	111500	4082770	4175	4175	4175	4175	0
527	20240710	111400	4082770	4175	4175	4175	4175	0
528	20240710	111300	4082770	4175	4175	4175	4175	0
529	20240710	111200	4082770	4175	4165	4175	4165	14
530	20240710	111100	4024380	4165	4165	4165	4165	0
531	20240710	111000	4024380	4165	4165	4165	4165	0
532	20240710	110900	4024380	4165	4165	4165	4165	0
533	20240710	110800	4024380	4165	4165	4165	4165	1
534	20240710	110700	4020215	4165	4165	4165	4165	0
535	20240710	110600	4020215	4165	4165	4165	4165	0
536	20240710	110500	4020215	4165	4165	4165	4165	0
537	20240710	110400	4020215	4165	4165	4165	4165	0
538	20240710	110300	4020215	4165	4165	4165	4165	0
539	20240710	110200	4020215	4165	4165	4165	4165	0
540	20240710	110100	4020215	4165	4165	4165	4165	236
541	20240710	110000	3037275	4175	4175	4175	4175	0
542	20240710	105900	3037275	4175	4175	4175	4175	0
543	20240710	105800	3037275	4175	4175	4175	4175	0
544	20240710	105700	3037275	4175	4175	4175	4175	14
545	20240710	105600	2978825	4175	4175	4175	4175	0
546	20240710	105500	2978825	4175	4175	4175	4175	0
547	20240710	105400	2978825	4175	4175	4175	4175	0
548	20240710	105300	2978825	4175	4175	4175	4175	0
549	20240710	105200	2978825	4175	4175	4175	4175	0
550	20240710	105100	2978825	4175	4175	4175	4175	0
551	20240710	105000	2978825	4175	4175	4175	4175	0
552	20240710	104900	2978825	4175	4175	4175	4175	0
553	20240710	104800	2978825	4175	4175	4175	4175	0
554	20240710	104700	2978825	4175	4175	4175	4175	0
555	20240710	104600	2978825	4175	4175	4175	4175	0
556	20240710	104500	2978825	4175	4175	4175	4175	0
557	20240710	104400	2978825	4175	4175	4175	4175	14
558	20240710	104300	2920375	4175	4175	4175	4175	0
559	20240710	104200	2920375	4175	4175	4175	4175	0
560	20240710	104100	2920375	4175	4175	4175	4175	0
561	20240710	104000	2920375	4175	4175	4175	4175	1
562	20240710	103900	2916200	4165	4165	4165	4165	0
563	20240710	103800	2916200	4165	4165	4165	4165	2
564	20240710	103700	2907870	4175	4175	4175	4175	0
565	20240710	103600	2907870	4175	4175	4175	4175	0
566	20240710	103500	2907870	4175	4175	4175	4175	0
567	20240710	103400	2907870	4175	4175	4175	4175	0
568	20240710	103300	2907870	4175	4175	4175	4175	0
569	20240710	103200	2907870	4175	4175	4175	4175	0
570	20240710	103100	2907870	4175	4175	4175	4175	0
571	20240710	103000	2907870	4175	4175	4175	4175	14
572	20240710	102900	2849420	4170	4170	4170	4170	0
573	20240710	102800	2849420	4170	4170	4170	4170	0
574	20240710	102700	2849420	4170	4170	4170	4170	0
575	20240710	102600	2849420	4170	4170	4170	4170	0
576	20240710	102500	2849420	4170	4170	4170	4170	0
577	20240710	102400	2849420	4170	4170	4170	4170	0
578	20240710	102300	2849420	4170	4170	4170	4170	85
579	20240710	102200	2494970	4170	4170	4170	4170	0
580	20240710	102100	2494970	4170	4170	4170	4170	0
581	20240710	102000	2494970	4170	4170	4170	4170	0
582	20240710	101900	2494970	4170	4165	4170	4165	32
583	20240710	101800	2361685	4165	4165	4165	4165	0
584	20240710	101700	2361685	4165	4165	4165	4165	0
585	20240710	101600	2361685	4165	4165	4165	4165	0
586	20240710	101500	2361685	4165	4165	4165	4165	0
587	20240710	101400	2361685	4165	4165	4165	4165	0
588	20240710	101300	2361685	4165	4165	4165	4165	0
589	20240710	101200	2361685	4165	4165	4165	4165	10
590	20240710	101100	2320035	4175	4175	4175	4175	0
591	20240710	101000	2320035	4175	4175	4175	4175	0
592	20240710	100900	2320035	4175	4175	4175	4175	0
593	20240710	100800	2320035	4175	4175	4175	4175	0
594	20240710	100700	2320035	4175	4175	4175	4175	0
595	20240710	100600	2320035	4175	4175	4175	4175	0
596	20240710	100500	2320035	4175	4175	4175	4175	0
597	20240710	100400	2320035	4175	4175	4175	4175	0
598	20240710	100300	2320035	4175	4175	4175	4175	1
599	20240710	100200	2315860	4175	4175	4175	4175	0
600	20240710	100100	2315860	4175	4175	4175	4175	0
601	20240710	100000	2315860	4175	4175	4175	4175	0
602	20240710	095900	2315860	4175	4175	4175	4175	0
603	20240710	095800	2315860	4175	4175	4175	4175	1
604	20240710	095700	2311685	4175	4175	4175	4175	0
605	20240710	095600	2311685	4175	4175	4175	4175	0
606	20240710	095500	2311685	4175	4175	4175	4175	0
607	20240710	095400	2311685	4175	4175	4175	4175	1
608	20240710	095300	2307510	4140	4140	4140	4140	21
609	20240710	095200	2220570	4175	4175	4175	4175	0
610	20240710	095100	2220570	4175	4175	4175	4175	0
611	20240710	095000	2220570	4175	4175	4175	4175	0
612	20240710	094900	2220570	4175	4175	4175	4175	0
613	20240710	094800	2220570	4175	4175	4175	4175	0
614	20240710	094700	2220570	4175	4175	4175	4175	0
615	20240710	094600	2220570	4175	4175	4175	4175	0
616	20240710	094500	2220570	4175	4175	4175	4175	0
617	20240710	094400	2220570	4175	4175	4175	4175	0
618	20240710	094300	2220570	4175	4175	4175	4175	0
619	20240710	094200	2220570	4175	4175	4175	4175	0
620	20240710	094100	2220570	4175	4175	4175	4175	0
621	20240710	094000	2220570	4175	4175	4175	4175	0
622	20240710	093900	2220570	4175	4175	4175	4175	0
623	20240710	093800	2220570	4175	4175	4175	4175	0
624	20240710	093700	2220570	4175	4175	4175	4175	0
625	20240710	093600	2220570	4175	4175	4175	4175	2
626	20240710	093500	2212220	4175	4175	4175	4175	0
627	20240710	093400	2212220	4175	4175	4175	4175	5
628	20240710	093300	2191345	4175	4175	4175	4175	20
629	20240710	093200	2107845	4120	4120	4120	4120	0
630	20240710	093100	2107845	4120	4120	4120	4120	0
631	20240710	093000	2107845	4120	4120	4120	4120	0
632	20240710	092900	2107845	4120	4120	4120	4120	0
633	20240710	092800	2107845	4120	4120	4120	4120	0
634	20240710	092700	2107845	4120	4120	4120	4120	0
635	20240710	092600	2107845	4120	4120	4120	4120	0
636	20240710	092500	2107845	4120	4120	4120	4120	0
637	20240710	092400	2107845	4120	4120	4120	4120	0
638	20240710	092300	2107845	4120	4120	4120	4120	0
639	20240710	092200	2107845	4120	4120	4120	4120	0
640	20240710	092100	2107845	4120	4120	4120	4120	0
641	20240710	092000	2107845	4120	4130	4130	4120	200
642	20240710	091900	1283580	4125	4125	4125	4125	0
643	20240710	091800	1283580	4125	4145	4145	4125	200
644	20240710	091700	456100	4175	4175	4175	4175	0
645	20240710	091600	456100	4175	4175	4175	4175	5
646	20240710	091500	435225	4145	4145	4145	4145	0
647	20240710	091400	435225	4145	4145	4145	4145	0
648	20240710	091300	435225	4145	4145	4145	4145	0
649	20240710	091200	435225	4145	4145	4145	4145	0
650	20240710	091100	435225	4145	4145	4145	4145	0
651	20240710	091000	435225	4145	4145	4145	4145	0
652	20240710	090900	435225	4145	4145	4145	4145	0
653	20240710	090800	435225	4145	4145	4145	4145	0
654	20240710	090700	435225	4145	4145	4145	4145	0
655	20240710	090600	435225	4145	4145	4145	4145	0
656	20240710	090500	435225	4145	4145	4145	4145	0
657	20240710	090400	435225	4145	4145	4145	4145	0
658	20240710	090300	435225	4145	4145	4145	4145	0
659	20240710	090200	435225	4145	4145	4145	4145	0
660	20240710	090100	435225	4145	4145	4145	4145	0
661	20240710	090000	435225	4145	4145	4145	4145	105