KissMeData/122450/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	202400	58674895	4435	4435	4435	4435	493
3	20240711	202300	58674895	4435	4435	4435	4435	0
4	20240711	202200	58674895	4435	4435	4435	4435	0
5	20240711	202100	58674895	4435	4435	4435	4435	0
6	20240711	202000	58674895	4435	4435	4435	4435	0
7	20240711	201900	58674895	4435	4435	4435	4435	0
8	20240711	201800	58674895	4435	4435	4435	4435	0
9	20240711	201700	58674895	4435	4435	4435	4435	0
10	20240711	201600	58674895	4435	4435	4435	4435	0
11	20240711	201500	58674895	4435	4435	4435	4435	0
12	20240711	201400	58674895	4435	4435	4435	4435	0
13	20240711	201300	58674895	4435	4435	4435	4435	0
14	20240711	201200	58674895	4435	4435	4435	4435	0
15	20240711	201100	58674895	4435	4435	4435	4435	0
16	20240711	201000	58674895	4435	4435	4435	4435	0
17	20240711	200900	58674895	4435	4435	4435	4435	0
18	20240711	200800	58674895	4435	4435	4435	4435	0
19	20240711	200700	58674895	4435	4435	4435	4435	0
20	20240711	200600	58674895	4435	4435	4435	4435	0
21	20240711	200500	58674895	4435	4435	4435	4435	0
22	20240711	200400	58674895	4435	4435	4435	4435	0
23	20240711	200300	58674895	4435	4435	4435	4435	0
24	20240711	200200	58674895	4435	4435	4435	4435	0
25	20240711	200100	58674895	4435	4435	4435	4435	0
26	20240711	200000	58674895	4435	4435	4435	4435	0
27	20240711	195900	58674895	4435	4435	4435	4435	0
28	20240711	195800	58674895	4435	4435	4435	4435	0
29	20240711	195700	58674895	4435	4435	4435	4435	0
30	20240711	195600	58674895	4435	4435	4435	4435	0
31	20240711	195500	58674895	4435	4435	4435	4435	0
32	20240711	195400	58674895	4435	4435	4435	4435	493
33	20240711	195300	58674895	4435	4435	4435	4435	0
34	20240711	195200	58674895	4435	4435	4435	4435	0
35	20240711	195100	58674895	4435	4435	4435	4435	0
36	20240711	195000	58674895	4435	4435	4435	4435	0
37	20240711	194900	58674895	4435	4435	4435	4435	0
38	20240711	194800	58674895	4435	4435	4435	4435	0
39	20240711	194700	58674895	4435	4435	4435	4435	0
40	20240711	194600	58674895	4435	4435	4435	4435	0
41	20240711	194500	58674895	4435	4435	4435	4435	0
42	20240711	194400	58674895	4435	4435	4435	4435	0
43	20240711	194300	58674895	4435	4435	4435	4435	0
44	20240711	194200	58674895	4435	4435	4435	4435	0
45	20240711	194100	58674895	4435	4435	4435	4435	0
46	20240711	194000	58674895	4435	4435	4435	4435	0
47	20240711	193900	58674895	4435	4435	4435	4435	0
48	20240711	193800	58674895	4435	4435	4435	4435	0
49	20240711	193700	58674895	4435	4435	4435	4435	0
50	20240711	193600	58674895	4435	4435	4435	4435	0
51	20240711	193500	58674895	4435	4435	4435	4435	0
52	20240711	193400	58674895	4435	4435	4435	4435	0
53	20240711	193300	58674895	4435	4435	4435	4435	0
54	20240711	193200	58674895	4435	4435	4435	4435	0
55	20240711	193100	58674895	4435	4435	4435	4435	0
56	20240711	193000	58674895	4435	4435	4435	4435	0
57	20240711	192900	58674895	4435	4435	4435	4435	0
58	20240711	192800	58674895	4435	4435	4435	4435	0
59	20240711	192700	58674895	4435	4435	4435	4435	0
60	20240711	192600	58674895	4435	4435	4435	4435	0
61	20240711	192500	58674895	4435	4435	4435	4435	0
62	20240711	192400	58674895	4435	4435	4435	4435	493
63	20240711	192300	58674895	4435	4435	4435	4435	0
64	20240711	192200	58674895	4435	4435	4435	4435	0
65	20240711	192100	58674895	4435	4435	4435	4435	0
66	20240711	192000	58674895	4435	4435	4435	4435	0
67	20240711	191900	58674895	4435	4435	4435	4435	0
68	20240711	191800	58674895	4435	4435	4435	4435	0
69	20240711	191700	58674895	4435	4435	4435	4435	0
70	20240711	191600	58674895	4435	4435	4435	4435	0
71	20240711	191500	58674895	4435	4435	4435	4435	0
72	20240711	191400	58674895	4435	4435	4435	4435	0
73	20240711	191300	58674895	4435	4435	4435	4435	0
74	20240711	191200	58674895	4435	4435	4435	4435	0
75	20240711	191100	58674895	4435	4435	4435	4435	0
76	20240711	191000	58674895	4435	4435	4435	4435	0
77	20240711	190900	58674895	4435	4435	4435	4435	0
78	20240711	190800	58674895	4435	4435	4435	4435	0
79	20240711	190700	58674895	4435	4435	4435	4435	0
80	20240711	190600	58674895	4435	4435	4435	4435	0
81	20240711	190500	58674895	4435	4435	4435	4435	0
82	20240711	190400	58674895	4435	4435	4435	4435	0
83	20240711	190300	58674895	4435	4435	4435	4435	0
84	20240711	190200	58674895	4435	4435	4435	4435	0
85	20240711	190100	58674895	4435	4435	4435	4435	0
86	20240711	190000	58674895	4435	4435	4435	4435	0
87	20240711	185900	58674895	4435	4435	4435	4435	0
88	20240711	185800	58674895	4435	4435	4435	4435	0
89	20240711	185700	58674895	4435	4435	4435	4435	0
90	20240711	185600	58674895	4435	4435	4435	4435	0
91	20240711	185500	58674895	4435	4435	4435	4435	0
92	20240711	185400	58674895	4435	4435	4435	4435	493
93	20240711	185300	58674895	4435	4435	4435	4435	0
94	20240711	185200	58674895	4435	4435	4435	4435	0
95	20240711	185100	58674895	4435	4435	4435	4435	0
96	20240711	185000	58674895	4435	4435	4435	4435	0
97	20240711	184900	58674895	4435	4435	4435	4435	0
98	20240711	184800	58674895	4435	4435	4435	4435	0
99	20240711	184700	58674895	4435	4435	4435	4435	0
100	20240711	184600	58674895	4435	4435	4435	4435	0
101	20240711	184500	58674895	4435	4435	4435	4435	0
102	20240711	184400	58674895	4435	4435	4435	4435	0
103	20240711	184300	58674895	4435	4435	4435	4435	0
104	20240711	184200	58674895	4435	4435	4435	4435	0
105	20240711	184100	58674895	4435	4435	4435	4435	0
106	20240711	184000	58674895	4435	4435	4435	4435	0
107	20240711	183900	58674895	4435	4435	4435	4435	0
108	20240711	183800	58674895	4435	4435	4435	4435	0
109	20240711	183700	58674895	4435	4435	4435	4435	0
110	20240711	183600	58674895	4435	4435	4435	4435	0
111	20240711	183500	58674895	4435	4435	4435	4435	0
112	20240711	183400	58674895	4435	4435	4435	4435	0
113	20240711	183300	58674895	4435	4435	4435	4435	0
114	20240711	183200	58674895	4435	4435	4435	4435	0
115	20240711	183100	58674895	4435	4435	4435	4435	0
116	20240711	183000	58674895	4435	4435	4435	4435	0
117	20240711	182900	58674895	4435	4435	4435	4435	0
118	20240711	182800	58674895	4435	4435	4435	4435	0
119	20240711	182700	58674895	4435	4435	4435	4435	0
120	20240711	182600	58674895	4435	4435	4435	4435	0
121	20240711	182500	58674895	4435	4435	4435	4435	0
122	20240711	182400	58674895	4435	4435	4435	4435	493
123	20240711	182300	58674895	4435	4435	4435	4435	0
124	20240711	182200	58674895	4435	4435	4435	4435	0
125	20240711	182100	58674895	4435	4435	4435	4435	0
126	20240711	182000	58674895	4435	4435	4435	4435	0
127	20240711	181900	58674895	4435	4435	4435	4435	0
128	20240711	181800	58674895	4435	4435	4435	4435	0
129	20240711	181700	58674895	4435	4435	4435	4435	0
130	20240711	181600	58674895	4435	4435	4435	4435	0
131	20240711	181500	58674895	4435	4435	4435	4435	0
132	20240711	181400	58674895	4435	4435	4435	4435	0
133	20240711	181300	58674895	4435	4435	4435	4435	0
134	20240711	181200	58674895	4435	4435	4435	4435	0
135	20240711	181100	58674895	4435	4435	4435	4435	0
136	20240711	181000	58674895	4435	4435	4435	4435	0
137	20240711	180900	58674895	4435	4435	4435	4435	0
138	20240711	180800	58674895	4435	4435	4435	4435	0
139	20240711	180700	58674895	4435	4435	4435	4435	0
140	20240711	180600	58674895	4435	4435	4435	4435	0
141	20240711	180500	58674895	4435	4435	4435	4435	0
142	20240711	180400	58674895	4435	4435	4435	4435	0
143	20240711	180300	58674895	4435	4435	4435	4435	0
144	20240711	180200	58674895	4435	4435	4435	4435	0
145	20240711	180100	58674895	4435	4435	4435	4435	0
146	20240711	180000	58674895	4435	4435	4435	4435	0
147	20240711	175900	58674895	4435	4435	4435	4435	0
148	20240711	175800	58674895	4435	4435	4435	4435	0
149	20240711	175700	58674895	4435	4435	4435	4435	0
150	20240711	175600	58674895	4435	4435	4435	4435	0
151	20240711	175500	58674895	4435	4435	4435	4435	0
152	20240711	175400	58674895	4435	4435	4435	4435	493
153	20240711	175300	58674895	4435	4435	4435	4435	0
154	20240711	175200	58674895	4435	4435	4435	4435	0
155	20240711	175100	58674895	4435	4435	4435	4435	0
156	20240711	175000	58674895	4435	4435	4435	4435	0
157	20240711	174900	58674895	4435	4435	4435	4435	0
158	20240711	174800	58674895	4435	4435	4435	4435	0
159	20240711	174700	58674895	4435	4435	4435	4435	0
160	20240711	174600	58674895	4435	4435	4435	4435	0
161	20240711	174500	58674895	4435	4435	4435	4435	0
162	20240711	174400	58674895	4435	4435	4435	4435	0
163	20240711	174300	58674895	4435	4435	4435	4435	0
164	20240711	174200	58674895	4435	4435	4435	4435	0
165	20240711	174100	58674895	4435	4435	4435	4435	0
166	20240711	174000	58674895	4435	4435	4435	4435	0
167	20240711	173900	58674895	4435	4435	4435	4435	0
168	20240711	173800	58674895	4435	4435	4435	4435	0
169	20240711	173700	58674895	4435	4435	4435	4435	0
170	20240711	173600	58674895	4435	4435	4435	4435	0
171	20240711	173500	58674895	4435	4435	4435	4435	0
172	20240711	173400	58674895	4435	4435	4435	4435	0
173	20240711	173300	58674895	4435	4435	4435	4435	0
174	20240711	173200	58674895	4435	4435	4435	4435	0
175	20240711	173100	58674895	4435	4435	4435	4435	0
176	20240711	173000	58674895	4435	4435	4435	4435	0
177	20240711	172900	58674895	4435	4435	4435	4435	0
178	20240711	172800	58674895	4435	4435	4435	4435	0
179	20240711	172700	58674895	4435	4435	4435	4435	0
180	20240711	172600	58674895	4435	4435	4435	4435	0
181	20240711	172500	58674895	4435	4435	4435	4435	0
182	20240711	172400	58674895	4435	4435	4435	4435	493
183	20240711	172300	58674895	4435	4435	4435	4435	0
184	20240711	172200	58674895	4435	4435	4435	4435	0
185	20240711	172100	58674895	4435	4435	4435	4435	0
186	20240711	172000	58674895	4435	4435	4435	4435	0
187	20240711	171900	58674895	4435	4435	4435	4435	0
188	20240711	171800	58674895	4435	4435	4435	4435	0
189	20240711	171700	58674895	4435	4435	4435	4435	0
190	20240711	171600	58674895	4435	4435	4435	4435	0
191	20240711	171500	58674895	4435	4435	4435	4435	0
192	20240711	171400	58674895	4435	4435	4435	4435	0
193	20240711	171300	58674895	4435	4435	4435	4435	0
194	20240711	171200	58674895	4435	4435	4435	4435	0
195	20240711	171100	58674895	4435	4435	4435	4435	0
196	20240711	171000	58674895	4435	4435	4435	4435	0
197	20240711	170900	58674895	4435	4435	4435	4435	0
198	20240711	170800	58674895	4435	4435	4435	4435	0
199	20240711	170700	58674895	4435	4435	4435	4435	0
200	20240711	170600	58674895	4435	4435	4435	4435	0
201	20240711	170500	58674895	4435	4435	4435	4435	0
202	20240711	170400	58674895	4435	4435	4435	4435	0
203	20240711	170300	58674895	4435	4435	4435	4435	0
204	20240711	170200	58674895	4435	4435	4435	4435	0
205	20240711	170100	58674895	4435	4435	4435	4435	0
206	20240711	170000	58674895	4435	4435	4435	4435	0
207	20240711	165900	58674895	4435	4435	4435	4435	0
208	20240711	165800	58674895	4435	4435	4435	4435	0
209	20240711	165700	58674895	4435	4435	4435	4435	0
210	20240711	165600	58674895	4435	4435	4435	4435	0
211	20240711	165500	58674895	4435	4435	4435	4435	0
212	20240711	165400	58674895	4435	4435	4435	4435	493
213	20240711	165300	58674895	4435	4435	4435	4435	0
214	20240711	165200	58674895	4435	4435	4435	4435	0
215	20240711	165100	58674895	4435	4435	4435	4435	0
216	20240711	165000	58674895	4435	4435	4435	4435	0
217	20240711	164900	58674895	4435	4435	4435	4435	0
218	20240711	164800	58674895	4435	4435	4435	4435	0
219	20240711	164700	58674895	4435	4435	4435	4435	0
220	20240711	164600	58674895	4435	4435	4435	4435	0
221	20240711	164500	58674895	4435	4435	4435	4435	0
222	20240711	164400	58674895	4435	4435	4435	4435	0
223	20240711	164300	58674895	4435	4435	4435	4435	0
224	20240711	164200	58674895	4435	4435	4435	4435	0
225	20240711	164100	58674895	4435	4435	4435	4435	0
226	20240711	164000	58674895	4435	4435	4435	4435	0
227	20240711	163900	58674895	4435	4435	4435	4435	0
228	20240711	163800	58674895	4435	4435	4435	4435	0
229	20240711	163700	58674895	4435	4435	4435	4435	0
230	20240711	163600	58674895	4435	4435	4435	4435	0
231	20240711	163500	58674895	4435	4435	4435	4435	0
232	20240711	163400	58674895	4435	4435	4435	4435	0
233	20240711	163300	58674895	4435	4435	4435	4435	0
234	20240711	163200	58674895	4435	4435	4435	4435	0
235	20240711	163100	58674895	4435	4435	4435	4435	0
236	20240711	163000	58674895	4435	4435	4435	4435	0
237	20240711	162900	58674895	4435	4435	4435	4435	0
238	20240711	162800	58674895	4435	4435	4435	4435	0
239	20240711	162700	58674895	4435	4435	4435	4435	0
240	20240711	162600	58674895	4435	4435	4435	4435	0
241	20240711	162500	58674895	4435	4435	4435	4435	0
242	20240711	162400	58674895	4435	4435	4435	4435	493
243	20240711	162300	58674895	4435	4435	4435	4435	0
244	20240711	162200	58674895	4435	4435	4435	4435	0
245	20240711	162100	58674895	4435	4435	4435	4435	0
246	20240711	162000	58674895	4435	4435	4435	4435	0
247	20240711	161900	58674895	4435	4435	4435	4435	0
248	20240711	161800	58674895	4435	4435	4435	4435	0
249	20240711	161700	58674895	4435	4435	4435	4435	0
250	20240711	161600	58674895	4435	4435	4435	4435	0
251	20240711	161500	58674895	4435	4435	4435	4435	0
252	20240711	161400	58674895	4435	4435	4435	4435	0
253	20240711	161300	58674895	4435	4435	4435	4435	0
254	20240711	161200	58674895	4435	4435	4435	4435	0
255	20240711	161100	58674895	4435	4435	4435	4435	0
256	20240711	161000	58674895	4435	4435	4435	4435	0
257	20240711	160900	58674895	4435	4435	4435	4435	0
258	20240711	160800	58674895	4435	4435	4435	4435	0
259	20240711	160700	58674895	4435	4435	4435	4435	0
260	20240711	160600	58674895	4435	4435	4435	4435	0
261	20240711	160500	58674895	4435	4435	4435	4435	0
262	20240711	160400	58674895	4435	4435	4435	4435	0
263	20240711	160300	58674895	4435	4435	4435	4435	0
264	20240711	160200	58674895	4435	4435	4435	4435	0
265	20240711	160100	58674895	4435	4435	4435	4435	0
266	20240711	160000	58674895	4435	4435	4435	4435	0
267	20240711	155900	58674895	4435	4435	4435	4435	0
268	20240711	155800	58674895	4435	4435	4435	4435	0
269	20240711	155700	58674895	4435	4435	4435	4435	0
270	20240711	155600	58674895	4435	4435	4435	4435	0
271	20240711	155500	58674895	4435	4435	4435	4435	0
272	20240711	155400	58674895	4435	4435	4435	4435	493
273	20240711	155300	58674895	4435	4435	4435	4435	0
274	20240711	155200	58674895	4435	4435	4435	4435	0
275	20240711	155100	58674895	4435	4435	4435	4435	0
276	20240711	155000	58674895	4435	4435	4435	4435	0
277	20240711	154900	58674895	4435	4435	4435	4435	0
278	20240711	154800	58674895	4435	4435	4435	4435	0
279	20240711	154700	58674895	4435	4435	4435	4435	0
280	20240711	154600	58674895	4435	4435	4435	4435	0
281	20240711	154500	58674895	4435	4435	4435	4435	0
282	20240711	154400	58674895	4435	4435	4435	4435	0
283	20240711	154300	58674895	4435	4435	4435	4435	0
284	20240711	154200	58674895	4435	4435	4435	4435	0
285	20240711	154100	58674895	4435	4435	4435	4435	0
286	20240711	154000	58674895	4435	4435	4435	4435	0
287	20240711	153900	58674895	4435	4435	4435	4435	0
288	20240711	153800	58674895	4435	4435	4435	4435	0
289	20240711	153700	58674895	4435	4435	4435	4435	0
290	20240711	153600	58674895	4435	4435	4435	4435	0
291	20240711	153500	58674895	4435	4435	4435	4435	0
292	20240711	153400	58674895	4435	4435	4435	4435	0
293	20240711	153300	58674895	4435	4435	4435	4435	0
294	20240711	153200	58674895	4435	4435	4435	4435	0
295	20240711	153100	58674895	4435	4435	4435	4435	0
296	20240711	153000	58674895	4435	4435	4435	4435	493
297	20240711	152900	56488440	4455	4455	4455	4455	0
298	20240711	152800	56488440	4455	4455	4455	4455	0
299	20240711	152700	56488440	4455	4455	4455	4455	0
300	20240711	152600	56488440	4455	4455	4455	4455	0
301	20240711	152500	56488440	4455	4455	4455	4455	0
302	20240711	152400	56488440	4455	4455	4455	4455	0
303	20240711	152300	56488440	4455	4455	4455	4455	0
304	20240711	152200	56488440	4455	4455	4455	4455	0
305	20240711	152100	56488440	4455	4455	4455	4455	0
306	20240711	152000	56488440	4455	4455	4455	4455	0
307	20240711	151900	56488440	4455	4450	4455	4450	238
308	20240711	151800	55428890	4455	4455	4455	4455	0
309	20240711	151700	55428890	4455	4455	4455	4455	0
310	20240711	151600	55428890	4455	4455	4455	4455	0
311	20240711	151500	55428890	4455	4455	4455	4455	0
312	20240711	151400	55428890	4455	4455	4455	4455	0
313	20240711	151300	55428890	4455	4455	4455	4455	0
314	20240711	151200	55428890	4455	4455	4455	4455	0
315	20240711	151100	55428890	4455	4455	4455	4455	0
316	20240711	151000	55428890	4455	4455	4455	4455	0
317	20240711	150900	55428890	4455	4455	4455	4455	0
318	20240711	150800	55428890	4455	4455	4455	4455	0
319	20240711	150700	55428890	4455	4455	4455	4455	0
320	20240711	150600	55428890	4455	4455	4455	4455	0
321	20240711	150500	55428890	4455	4455	4455	4455	0
322	20240711	150400	55428890	4455	4455	4455	4455	0
323	20240711	150300	55428890	4455	4455	4455	4455	0
324	20240711	150200	55428890	4455	4455	4455	4455	0
325	20240711	150100	55428890	4455	4455	4455	4455	0
326	20240711	150000	55428890	4455	4455	4455	4455	0
327	20240711	145900	55428890	4455	4455	4455	4455	0
328	20240711	145800	55428890	4455	4455	4455	4455	0
329	20240711	145700	55428890	4455	4455	4455	4455	0
330	20240711	145600	55428890	4455	4455	4455	4455	0
331	20240711	145500	55428890	4455	4455	4455	4455	0
332	20240711	145400	55428890	4455	4455	4455	4455	0
333	20240711	145300	55428890	4455	4455	4455	4455	0
334	20240711	145200	55428890	4455	4455	4455	4455	0
335	20240711	145100	55428890	4455	4455	4455	4455	0
336	20240711	145000	55428890	4455	4455	4455	4455	0
337	20240711	144900	55428890	4455	4455	4455	4455	0
338	20240711	144800	55428890	4455	4455	4455	4455	0
339	20240711	144700	55428890	4455	4455	4455	4455	0
340	20240711	144600	55428890	4455	4455	4455	4455	0
341	20240711	144500	55428890	4455	4455	4455	4455	0
342	20240711	144400	55428890	4455	4455	4455	4455	0
343	20240711	144300	55428890	4455	4455	4455	4455	0
344	20240711	144200	55428890	4455	4455	4455	4455	0
345	20240711	144100	55428890	4455	4455	4455	4455	0
346	20240711	144000	55428890	4455	4455	4455	4455	0
347	20240711	143900	55428890	4455	4455	4455	4455	0
348	20240711	143800	55428890	4455	4455	4455	4455	0
349	20240711	143700	55428890	4455	4455	4455	4455	0
350	20240711	143600	55428890	4455	4455	4455	4455	2
351	20240711	143500	55419980	4455	4455	4455	4455	0
352	20240711	143400	55419980	4455	4455	4455	4455	3
353	20240711	143300	55406615	4455	4455	4455	4455	0
354	20240711	143200	55406615	4455	4455	4455	4455	0
355	20240711	143100	55406615	4455	4455	4455	4455	0
356	20240711	143000	55406615	4455	4455	4455	4455	0
357	20240711	142900	55406615	4455	4455	4455	4455	0
358	20240711	142800	55406615	4455	4455	4455	4455	0
359	20240711	142700	55406615	4455	4455	4455	4455	0
360	20240711	142600	55406615	4455	4455	4455	4455	0
361	20240711	142500	55406615	4455	4455	4455	4455	2
362	20240711	142400	55397705	4435	4440	4440	4435	19
363	20240711	142300	55313390	4450	4450	4450	4450	51
364	20240711	142200	55086440	4450	4445	4450	4445	946
365	20240711	142100	50880075	4445	4445	4445	4445	0
366	20240711	142000	50880075	4445	4445	4445	4445	23
367	20240711	141900	50777840	4450	4450	4450	4450	0
368	20240711	141800	50777840	4450	4450	4450	4450	0
369	20240711	141700	50777840	4450	4450	4450	4450	0
370	20240711	141600	50777840	4450	4450	4450	4450	100
371	20240711	141500	50332840	4450	4450	4450	4450	10
372	20240711	141400	50288340	4450	4450	4450	4450	111
373	20240711	141300	49794390	4450	4455	4455	4450	40
374	20240711	141200	49616290	4460	4460	4460	4460	0
375	20240711	141100	49616290	4460	4430	4460	4430	28
376	20240711	141000	49492160	4430	4425	4430	4425	1205
377	20240711	140900	44154100	4430	4430	4430	4430	0
378	20240711	140800	44154100	4430	4450	4450	4430	4778
379	20240711	140700	22963815	4465	4465	4465	4465	0
380	20240711	140600	22963815	4465	4465	4465	4465	0
381	20240711	140500	22963815	4465	4465	4465	4465	0
382	20240711	140400	22963815	4465	4465	4465	4465	0
383	20240711	140300	22963815	4465	4465	4465	4465	0
384	20240711	140200	22963815	4465	4465	4465	4465	0
385	20240711	140100	22963815	4465	4465	4465	4465	0
386	20240711	140000	22963815	4465	4465	4465	4465	0
387	20240711	135900	22963815	4465	4465	4465	4465	0
388	20240711	135800	22963815	4465	4465	4465	4465	0
389	20240711	135700	22963815	4465	4465	4465	4465	0
390	20240711	135600	22963815	4465	4465	4465	4465	0
391	20240711	135500	22963815	4465	4465	4465	4465	0
392	20240711	135400	22963815	4465	4465	4465	4465	0
393	20240711	135300	22963815	4465	4465	4465	4465	0
394	20240711	135200	22963815	4465	4465	4465	4465	0
395	20240711	135100	22963815	4465	4465	4465	4465	0
396	20240711	135000	22963815	4465	4465	4465	4465	0
397	20240711	134900	22963815	4465	4465	4465	4465	0
398	20240711	134800	22963815	4465	4465	4465	4465	0
399	20240711	134700	22963815	4465	4465	4465	4465	0
400	20240711	134600	22963815	4465	4465	4465	4465	0
401	20240711	134500	22963815	4465	4465	4465	4465	0
402	20240711	134400	22963815	4465	4465	4465	4465	0
403	20240711	134300	22963815	4465	4465	4465	4465	0
404	20240711	134200	22963815	4465	4465	4465	4465	0
405	20240711	134100	22963815	4465	4465	4465	4465	0
406	20240711	134000	22963815	4465	4465	4465	4465	0
407	20240711	133900	22963815	4465	4465	4465	4465	0
408	20240711	133800	22963815	4465	4465	4465	4465	0
409	20240711	133700	22963815	4465	4465	4465	4465	0
410	20240711	133600	22963815	4465	4465	4465	4465	0
411	20240711	133500	22963815	4465	4465	4465	4465	0
412	20240711	133400	22963815	4465	4465	4465	4465	0
413	20240711	133300	22963815	4465	4465	4465	4465	0
414	20240711	133200	22963815	4465	4465	4465	4465	0
415	20240711	133100	22963815	4465	4465	4465	4465	0
416	20240711	133000	22963815	4465	4465	4465	4465	0
417	20240711	132900	22963815	4465	4465	4465	4465	0
418	20240711	132800	22963815	4465	4465	4465	4465	0
419	20240711	132700	22963815	4465	4465	4465	4465	0
420	20240711	132600	22963815	4465	4465	4465	4465	0
421	20240711	132500	22963815	4465	4465	4465	4465	0
422	20240711	132400	22963815	4465	4465	4465	4465	0
423	20240711	132300	22963815	4465	4465	4465	4465	0
424	20240711	132200	22963815	4465	4465	4465	4465	0
425	20240711	132100	22963815	4465	4465	4465	4465	0
426	20240711	132000	22963815	4465	4465	4465	4465	0
427	20240711	131900	22963815	4465	4465	4465	4465	0
428	20240711	131800	22963815	4465	4465	4465	4465	0
429	20240711	131700	22963815	4465	4465	4465	4465	0
430	20240711	131600	22963815	4465	4465	4465	4465	0
431	20240711	131500	22963815	4465	4465	4465	4465	0
432	20240711	131400	22963815	4465	4465	4465	4465	0
433	20240711	131300	22963815	4465	4465	4465	4465	0
434	20240711	131200	22963815	4465	4465	4465	4465	0
435	20240711	131100	22963815	4465	4465	4465	4465	0
436	20240711	131000	22963815	4465	4465	4465	4465	0
437	20240711	130900	22963815	4465	4465	4465	4465	0
438	20240711	130800	22963815	4465	4465	4465	4465	0
439	20240711	130700	22963815	4465	4465	4465	4465	0
440	20240711	130600	22963815	4465	4465	4465	4465	0
441	20240711	130500	22963815	4465	4465	4465	4465	0
442	20240711	130400	22963815	4465	4465	4465	4465	0
443	20240711	130300	22963815	4465	4465	4465	4465	22
444	20240711	130200	22865585	4450	4455	4455	4450	99
445	20240711	130100	22424990	4465	4465	4465	4465	0
446	20240711	130000	22424990	4465	4465	4465	4465	0
447	20240711	125900	22424990	4465	4465	4465	4465	22
448	20240711	125800	22326760	4470	4470	4470	4470	0
449	20240711	125700	22326760	4470	4470	4470	4470	0
450	20240711	125600	22326760	4470	4470	4470	4470	0
451	20240711	125500	22326760	4470	4470	4470	4470	0
452	20240711	125400	22326760	4470	4470	4470	4470	0
453	20240711	125300	22326760	4470	4470	4470	4470	0
454	20240711	125200	22326760	4470	4470	4470	4470	0
455	20240711	125100	22326760	4470	4470	4470	4470	0
456	20240711	125000	22326760	4470	4470	4470	4470	0
457	20240711	124900	22326760	4470	4470	4470	4470	0
458	20240711	124800	22326760	4470	4470	4470	4470	0
459	20240711	124700	22326760	4470	4470	4470	4470	0
460	20240711	124600	22326760	4470	4470	4470	4470	50
461	20240711	124500	22103260	4470	4470	4470	4470	30
462	20240711	124400	21969160	4470	4470	4470	4470	0
463	20240711	124300	21969160	4470	4470	4470	4470	0
464	20240711	124200	21969160	4470	4470	4470	4470	1
465	20240711	124100	21964690	4470	4470	4470	4470	0
466	20240711	124000	21964690	4470	4470	4470	4470	0
467	20240711	123900	21964690	4470	4470	4470	4470	0
468	20240711	123800	21964690	4470	4465	4470	4465	100
469	20240711	123700	21517905	4450	4450	4450	4450	0
470	20240711	123600	21517905	4450	4450	4450	4450	0
471	20240711	123500	21517905	4450	4450	4450	4450	0
472	20240711	123400	21517905	4450	4450	4450	4450	0
473	20240711	123300	21517905	4450	4450	4450	4450	0
474	20240711	123200	21517905	4450	4455	4455	4450	238
475	20240711	123100	20457660	4465	4465	4465	4465	0
476	20240711	123000	20457660	4465	4465	4465	4465	0
477	20240711	122900	20457660	4465	4465	4465	4465	0
478	20240711	122800	20457660	4465	4465	4465	4465	0
479	20240711	122700	20457660	4465	4465	4465	4465	22
480	20240711	122600	20359430	4465	4465	4465	4465	0
481	20240711	122500	20359430	4465	4465	4465	4465	0
482	20240711	122400	20359430	4465	4465	4465	4465	0
483	20240711	122300	20359430	4465	4465	4465	4465	0
484	20240711	122200	20359430	4465	4465	4465	4465	0
485	20240711	122100	20359430	4465	4465	4465	4465	0
486	20240711	122000	20359430	4465	4465	4465	4465	0
487	20240711	121900	20359430	4465	4465	4465	4465	0
488	20240711	121800	20359430	4465	4465	4465	4465	0
489	20240711	121700	20359430	4465	4465	4465	4465	0
490	20240711	121600	20359430	4465	4465	4465	4465	30
491	20240711	121500	20225480	4465	4465	4465	4465	0
492	20240711	121400	20225480	4465	4465	4465	4465	0
493	20240711	121300	20225480	4465	4465	4465	4465	0
494	20240711	121200	20225480	4465	4465	4465	4465	0
495	20240711	121100	20225480	4465	4465	4465	4465	0
496	20240711	121000	20225480	4465	4465	4465	4465	0
497	20240711	120900	20225480	4465	4465	4465	4465	0
498	20240711	120800	20225480	4465	4465	4465	4465	0
499	20240711	120700	20225480	4465	4465	4465	4465	0
500	20240711	120600	20225480	4465	4465	4465	4465	0
501	20240711	120500	20225480	4465	4465	4465	4465	0
502	20240711	120400	20225480	4465	4465	4465	4465	0
503	20240711	120300	20225480	4465	4465	4465	4465	0
504	20240711	120200	20225480	4465	4465	4465	4465	0
505	20240711	120100	20225480	4465	4465	4465	4465	0
506	20240711	120000	20225480	4465	4465	4465	4465	0
507	20240711	115900	20225480	4465	4465	4465	4465	50
508	20240711	115800	20002230	4465	4465	4465	4465	0
509	20240711	115700	20002230	4465	4465	4465	4465	0
510	20240711	115600	20002230	4465	4465	4465	4465	0
511	20240711	115500	20002230	4465	4465	4465	4465	0
512	20240711	115400	20002230	4465	4465	4465	4465	0
513	20240711	115300	20002230	4465	4465	4465	4465	0
514	20240711	115200	20002230	4465	4465	4465	4465	0
515	20240711	115100	20002230	4465	4465	4465	4465	100
516	20240711	115000	19555730	4465	4465	4465	4465	0
517	20240711	114900	19555730	4465	4465	4465	4465	0
518	20240711	114800	19555730	4465	4465	4465	4465	0
519	20240711	114700	19555730	4465	4465	4465	4465	50
520	20240711	114600	19332480	4465	4465	4465	4465	0
521	20240711	114500	19332480	4465	4465	4465	4465	0
522	20240711	114400	19332480	4465	4465	4465	4465	0
523	20240711	114300	19332480	4465	4465	4465	4465	0
524	20240711	114200	19332480	4465	4465	4465	4465	0
525	20240711	114100	19332480	4465	4465	4465	4465	0
526	20240711	114000	19332480	4465	4465	4465	4465	0
527	20240711	113900	19332480	4465	4465	4465	4465	0
528	20240711	113800	19332480	4465	4465	4465	4465	0
529	20240711	113700	19332480	4465	4465	4465	4465	0
530	20240711	113600	19332480	4465	4465	4465	4465	0
531	20240711	113500	19332480	4465	4465	4465	4465	0
532	20240711	113400	19332480	4465	4465	4465	4465	0
533	20240711	113300	19332480	4465	4465	4465	4465	0
534	20240711	113200	19332480	4465	4465	4465	4465	0
535	20240711	113100	19332480	4465	4465	4465	4465	0
536	20240711	113000	19332480	4465	4465	4465	4465	0
537	20240711	112900	19332480	4465	4465	4465	4465	0
538	20240711	112800	19332480	4465	4465	4465	4465	0
539	20240711	112700	19332480	4465	4465	4465	4465	0
540	20240711	112600	19332480	4465	4465	4465	4465	0
541	20240711	112500	19332480	4465	4465	4465	4465	0
542	20240711	112400	19332480	4465	4465	4465	4465	0
543	20240711	112300	19332480	4465	4465	4465	4465	0
544	20240711	112200	19332480	4465	4465	4465	4465	0
545	20240711	112100	19332480	4465	4465	4465	4465	0
546	20240711	112000	19332480	4465	4465	4465	4465	0
547	20240711	111900	19332480	4465	4465	4465	4465	0
548	20240711	111800	19332480	4465	4465	4465	4465	0
549	20240711	111700	19332480	4465	4465	4465	4465	0
550	20240711	111600	19332480	4465	4465	4465	4465	0
551	20240711	111500	19332480	4465	4465	4465	4465	0
552	20240711	111400	19332480	4465	4465	4465	4465	0
553	20240711	111300	19332480	4465	4465	4465	4465	0
554	20240711	111200	19332480	4465	4465	4465	4465	0
555	20240711	111100	19332480	4465	4465	4465	4465	0
556	20240711	111000	19332480	4465	4465	4465	4465	4
557	20240711	110900	19314620	4465	4465	4465	4465	100
558	20240711	110800	18868120	4465	4465	4465	4465	0
559	20240711	110700	18868120	4465	4465	4465	4465	0
560	20240711	110600	18868120	4465	4465	4465	4465	0
561	20240711	110500	18868120	4465	4465	4465	4465	0
562	20240711	110400	18868120	4465	4465	4465	4465	0
563	20240711	110300	18868120	4465	4465	4465	4465	0
564	20240711	110200	18868120	4465	4465	4465	4465	1
565	20240711	110100	18863655	4450	4450	4450	4450	0
566	20240711	110000	18863655	4450	4465	4465	4450	3000
567	20240711	105900	5504390	4465	4465	4465	4465	0
568	20240711	105800	5504390	4465	4465	4465	4465	0
569	20240711	105700	5504390	4465	4465	4465	4465	0
570	20240711	105600	5504390	4465	4465	4465	4465	0
571	20240711	105500	5504390	4465	4465	4465	4465	0
572	20240711	105400	5504390	4465	4465	4465	4465	0
573	20240711	105300	5504390	4465	4465	4465	4465	0
574	20240711	105200	5504390	4465	4465	4465	4465	0
575	20240711	105100	5504390	4465	4465	4465	4465	0
576	20240711	105000	5504390	4465	4465	4465	4465	0
577	20240711	104900	5504390	4465	4465	4465	4465	0
578	20240711	104800	5504390	4465	4465	4465	4465	0
579	20240711	104700	5504390	4465	4465	4465	4465	0
580	20240711	104600	5504390	4465	4465	4465	4465	0
581	20240711	104500	5504390	4465	4465	4465	4465	9
582	20240711	104400	5464205	4470	4470	4470	4470	0
583	20240711	104300	5464205	4470	4470	4470	4470	0
584	20240711	104200	5464205	4470	4470	4470	4470	0
585	20240711	104100	5464205	4470	4470	4470	4470	0
586	20240711	104000	5464205	4470	4470	4470	4470	0
587	20240711	103900	5464205	4470	4470	4470	4470	0
588	20240711	103800	5464205	4470	4470	4470	4470	0
589	20240711	103700	5464205	4470	4470	4470	4470	0
590	20240711	103600	5464205	4470	4470	4470	4470	0
591	20240711	103500	5464205	4470	4470	4470	4470	0
592	20240711	103400	5464205	4470	4470	4470	4470	0
593	20240711	103300	5464205	4470	4470	4470	4470	0
594	20240711	103200	5464205	4470	4470	4470	4470	0
595	20240711	103100	5464205	4470	4470	4470	4470	0
596	20240711	103000	5464205	4470	4470	4470	4470	50
597	20240711	102900	5240705	4470	4470	4470	4470	0
598	20240711	102800	5240705	4470	4470	4470	4470	0
599	20240711	102700	5240705	4470	4470	4470	4470	0
600	20240711	102600	5240705	4470	4470	4470	4470	0
601	20240711	102500	5240705	4470	4470	4470	4470	0
602	20240711	102400	5240705	4470	4470	4470	4470	0
603	20240711	102300	5240705	4470	4470	4470	4470	0
604	20240711	102200	5240705	4470	4470	4470	4470	0
605	20240711	102100	5240705	4470	4470	4470	4470	0
606	20240711	102000	5240705	4470	4470	4470	4470	0
607	20240711	101900	5240705	4470	4470	4470	4470	0
608	20240711	101800	5240705	4470	4470	4470	4470	0
609	20240711	101700	5240705	4470	4470	4470	4470	0
610	20240711	101600	5240705	4470	4470	4470	4470	300
611	20240711	101500	3899705	4465	4465	4465	4465	0
612	20240711	101400	3899705	4465	4465	4465	4465	0
613	20240711	101300	3899705	4465	4465	4465	4465	0
614	20240711	101200	3899705	4465	4465	4465	4465	0
615	20240711	101100	3899705	4465	4465	4465	4465	183
616	20240711	101000	3082610	4465	4465	4465	4465	0
617	20240711	100900	3082610	4465	4465	4465	4465	0
618	20240711	100800	3082610	4465	4465	4465	4465	0
619	20240711	100700	3082610	4465	4465	4465	4465	167
620	20240711	100600	2336955	4470	4470	4470	4470	0
621	20240711	100500	2336955	4470	4470	4470	4470	0
622	20240711	100400	2336955	4470	4470	4470	4470	0
623	20240711	100300	2336955	4470	4470	4470	4470	0
624	20240711	100200	2336955	4470	4470	4470	4470	0
625	20240711	100100	2336955	4470	4470	4470	4470	0
626	20240711	100000	2336955	4470	4470	4470	4470	0
627	20240711	095900	2336955	4470	4470	4470	4470	0
628	20240711	095800	2336955	4470	4470	4470	4470	0
629	20240711	095700	2336955	4470	4470	4470	4470	1
630	20240711	095600	2332485	4470	4470	4470	4470	0
631	20240711	095500	2332485	4470	4470	4470	4470	0
632	20240711	095400	2332485	4470	4470	4470	4470	101
633	20240711	095300	1881015	4475	4475	4475	4475	0
634	20240711	095200	1881015	4475	4475	4475	4475	20
635	20240711	095100	1791515	4480	4480	4480	4480	2
636	20240711	095000	1782555	4475	4475	4475	4475	100
637	20240711	094900	1335055	4480	4480	4480	4480	0
638	20240711	094800	1335055	4480	4480	4480	4480	0
639	20240711	094700	1335055	4480	4480	4480	4480	0
640	20240711	094600	1335055	4480	4480	4480	4480	0
641	20240711	094500	1335055	4480	4480	4480	4480	0
642	20240711	094400	1335055	4480	4480	4480	4480	0
643	20240711	094300	1335055	4480	4480	4480	4480	0
644	20240711	094200	1335055	4480	4480	4480	4480	0
645	20240711	094100	1335055	4480	4480	4480	4480	10
646	20240711	094000	1290255	4475	4475	4475	4475	0
647	20240711	093900	1290255	4475	4475	4475	4475	0
648	20240711	093800	1290255	4475	4475	4475	4475	0
649	20240711	093700	1290255	4475	4475	4475	4475	0
650	20240711	093600	1290255	4475	4475	4475	4475	0
651	20240711	093500	1290255	4475	4475	4475	4475	0
652	20240711	093400	1290255	4475	4475	4475	4475	10
653	20240711	093300	1245505	4475	4475	4475	4475	0
654	20240711	093200	1245505	4475	4475	4475	4475	0
655	20240711	093100	1245505	4475	4475	4475	4475	0
656	20240711	093000	1245505	4475	4475	4475	4475	0
657	20240711	092900	1245505	4475	4475	4475	4475	0
658	20240711	092800	1245505	4475	4475	4475	4475	0
659	20240711	092700	1245505	4475	4475	4475	4475	0
660	20240711	092600	1245505	4475	4475	4475	4475	0
661	20240711	092500	1245505	4475	4475	4475	4475	0
662	20240711	092400	1245505	4475	4475	4475	4475	0
663	20240711	092300	1245505	4475	4475	4475	4475	0
664	20240711	092200	1245505	4475	4475	4475	4475	0
665	20240711	092100	1245505	4475	4475	4475	4475	0
666	20240711	092000	1245505	4475	4475	4475	4475	2
667	20240711	091900	1236555	4480	4480	4480	4480	50
668	20240711	091800	1012555	4480	4480	4480	4480	100
669	20240711	091700	564555	4480	4480	4480	4480	0
670	20240711	091600	564555	4480	4480	4480	4480	22
671	20240711	091500	465995	4480	4480	4480	4480	73
672	20240711	091400	138955	4480	4480	4480	4480	0
673	20240711	091300	138955	4480	4480	4480	4480	0
674	20240711	091200	138955	4480	4480	4480	4480	0
675	20240711	091100	138955	4480	4480	4480	4480	0
676	20240711	091000	138955	4480	4480	4480	4480	0
677	20240711	090900	138955	4480	4480	4480	4480	20
678	20240711	090800	49355	4480	4480	4480	4480	0
679	20240711	090700	49355	4480	4480	4480	4480	0
680	20240711	090600	49355	4480	4485	4485	4480	9
681	20240711	090500	8995	4500	4500	4500	4500	0
682	20240711	090400	8995	4500	4500	4500	4500	0
683	20240711	090300	8995	4500	4500	4500	4500	0
684	20240711	090200	8995	4500	4500	4500	4500	0
685	20240711	090100	8995	4500	4495	4500	4495	2
686	20240711	090000	0	4490	4490	4490	4490	0