KissMeData/054410/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194000	19237995	4175	4180	4180	4175	41
3	20240712	193900	19237995	4175	4175	4175	4175	0
4	20240712	193800	19237995	4175	4175	4175	4175	0
5	20240712	193700	19237995	4175	4175	4175	4175	0
6	20240712	193600	19237995	4175	4175	4175	4175	0
7	20240712	193500	19237995	4175	4175	4175	4175	0
8	20240712	193400	19237995	4175	4175	4175	4175	0
9	20240712	193300	19237995	4175	4175	4175	4175	0
10	20240712	193200	19237995	4175	4175	4175	4175	0
11	20240712	193100	19237995	4175	4175	4175	4175	0
12	20240712	193000	19237995	4175	4175	4175	4175	0
13	20240712	192900	19237995	4175	4175	4175	4175	0
14	20240712	192800	19237995	4175	4175	4175	4175	0
15	20240712	192700	19237995	4175	4175	4175	4175	0
16	20240712	192600	19237995	4175	4175	4175	4175	0
17	20240712	192500	19237995	4175	4175	4175	4175	0
18	20240712	192400	19237995	4175	4175	4175	4175	0
19	20240712	192300	19237995	4175	4175	4175	4175	0
20	20240712	192200	19237995	4175	4175	4175	4175	0
21	20240712	192100	19237995	4175	4175	4175	4175	0
22	20240712	192000	19237995	4175	4175	4175	4175	0
23	20240712	191900	19237995	4175	4175	4175	4175	0
24	20240712	191800	19237995	4175	4175	4175	4175	0
25	20240712	191700	19237995	4175	4175	4175	4175	0
26	20240712	191600	19237995	4175	4175	4175	4175	0
27	20240712	191500	19237995	4175	4175	4175	4175	0
28	20240712	191400	19237995	4175	4175	4175	4175	0
29	20240712	191300	19237995	4175	4175	4175	4175	0
30	20240712	191200	19237995	4175	4175	4175	4175	0
31	20240712	191100	19237995	4175	4175	4175	4175	0
32	20240712	191000	19237995	4175	4180	4180	4175	41
33	20240712	190900	19237995	4175	4175	4175	4175	0
34	20240712	190800	19237995	4175	4175	4175	4175	0
35	20240712	190700	19237995	4175	4175	4175	4175	0
36	20240712	190600	19237995	4175	4175	4175	4175	0
37	20240712	190500	19237995	4175	4175	4175	4175	0
38	20240712	190400	19237995	4175	4175	4175	4175	0
39	20240712	190300	19237995	4175	4175	4175	4175	0
40	20240712	190200	19237995	4175	4175	4175	4175	0
41	20240712	190100	19237995	4175	4175	4175	4175	0
42	20240712	190000	19237995	4175	4175	4175	4175	0
43	20240712	185900	19237995	4175	4175	4175	4175	0
44	20240712	185800	19237995	4175	4175	4175	4175	0
45	20240712	185700	19237995	4175	4175	4175	4175	0
46	20240712	185600	19237995	4175	4175	4175	4175	0
47	20240712	185500	19237995	4175	4175	4175	4175	0
48	20240712	185400	19237995	4175	4175	4175	4175	0
49	20240712	185300	19237995	4175	4175	4175	4175	0
50	20240712	185200	19237995	4175	4175	4175	4175	0
51	20240712	185100	19237995	4175	4175	4175	4175	0
52	20240712	185000	19237995	4175	4175	4175	4175	0
53	20240712	184900	19237995	4175	4175	4175	4175	0
54	20240712	184800	19237995	4175	4175	4175	4175	0
55	20240712	184700	19237995	4175	4175	4175	4175	0
56	20240712	184600	19237995	4175	4175	4175	4175	0
57	20240712	184500	19237995	4175	4175	4175	4175	0
58	20240712	184400	19237995	4175	4175	4175	4175	0
59	20240712	184300	19237995	4175	4175	4175	4175	0
60	20240712	184200	19237995	4175	4175	4175	4175	0
61	20240712	184100	19237995	4175	4175	4175	4175	0
62	20240712	184000	19237995	4175	4180	4180	4175	41
63	20240712	183900	19237995	4175	4175	4175	4175	0
64	20240712	183800	19237995	4175	4175	4175	4175	0
65	20240712	183700	19237995	4175	4175	4175	4175	0
66	20240712	183600	19237995	4175	4175	4175	4175	0
67	20240712	183500	19237995	4175	4175	4175	4175	0
68	20240712	183400	19237995	4175	4175	4175	4175	0
69	20240712	183300	19237995	4175	4175	4175	4175	0
70	20240712	183200	19237995	4175	4175	4175	4175	0
71	20240712	183100	19237995	4175	4175	4175	4175	0
72	20240712	183000	19237995	4175	4175	4175	4175	0
73	20240712	182900	19237995	4175	4175	4175	4175	0
74	20240712	182800	19237995	4175	4175	4175	4175	0
75	20240712	182700	19237995	4175	4175	4175	4175	0
76	20240712	182600	19237995	4175	4175	4175	4175	0
77	20240712	182500	19237995	4175	4175	4175	4175	0
78	20240712	182400	19237995	4175	4175	4175	4175	0
79	20240712	182300	19237995	4175	4175	4175	4175	0
80	20240712	182200	19237995	4175	4175	4175	4175	0
81	20240712	182100	19237995	4175	4175	4175	4175	0
82	20240712	182000	19237995	4175	4175	4175	4175	0
83	20240712	181900	19237995	4175	4175	4175	4175	0
84	20240712	181800	19237995	4175	4175	4175	4175	0
85	20240712	181700	19237995	4175	4175	4175	4175	0
86	20240712	181600	19237995	4175	4175	4175	4175	0
87	20240712	181500	19237995	4175	4175	4175	4175	0
88	20240712	181400	19237995	4175	4175	4175	4175	0
89	20240712	181300	19237995	4175	4175	4175	4175	0
90	20240712	181200	19237995	4175	4175	4175	4175	0
91	20240712	181100	19237995	4175	4175	4175	4175	0
92	20240712	181000	19237995	4175	4180	4180	4175	41
93	20240712	180900	19237995	4175	4175	4175	4175	0
94	20240712	180800	19237995	4175	4175	4175	4175	0
95	20240712	180700	19237995	4175	4175	4175	4175	0
96	20240712	180600	19237995	4175	4175	4175	4175	0
97	20240712	180500	19237995	4175	4175	4175	4175	0
98	20240712	180400	19237995	4175	4175	4175	4175	0
99	20240712	180300	19237995	4175	4175	4175	4175	0
100	20240712	180200	19237995	4175	4175	4175	4175	0
101	20240712	180100	19237995	4175	4175	4175	4175	0
102	20240712	180000	19237995	4175	4175	4175	4175	0
103	20240712	175900	19237995	4175	4175	4175	4175	0
104	20240712	175800	19237995	4175	4175	4175	4175	0
105	20240712	175700	19237995	4175	4175	4175	4175	0
106	20240712	175600	19237995	4175	4175	4175	4175	0
107	20240712	175500	19237995	4175	4175	4175	4175	0
108	20240712	175400	19237995	4175	4175	4175	4175	0
109	20240712	175300	19237995	4175	4175	4175	4175	0
110	20240712	175200	19237995	4175	4175	4175	4175	0
111	20240712	175100	19237995	4175	4175	4175	4175	0
112	20240712	175000	19237995	4175	4175	4175	4175	0
113	20240712	174900	19237995	4175	4175	4175	4175	0
114	20240712	174800	19237995	4175	4175	4175	4175	0
115	20240712	174700	19237995	4175	4175	4175	4175	0
116	20240712	174600	19237995	4175	4175	4175	4175	0
117	20240712	174500	19237995	4175	4175	4175	4175	0
118	20240712	174400	19237995	4175	4175	4175	4175	0
119	20240712	174300	19237995	4175	4175	4175	4175	0
120	20240712	174200	19237995	4175	4175	4175	4175	0
121	20240712	174100	19237995	4175	4175	4175	4175	0
122	20240712	174000	19237995	4175	4180	4180	4175	41
123	20240712	173900	19237995	4175	4175	4175	4175	0
124	20240712	173800	19237995	4175	4175	4175	4175	0
125	20240712	173700	19237995	4175	4175	4175	4175	0
126	20240712	173600	19237995	4175	4175	4175	4175	0
127	20240712	173500	19237995	4175	4175	4175	4175	0
128	20240712	173400	19237995	4175	4175	4175	4175	0
129	20240712	173300	19237995	4175	4175	4175	4175	0
130	20240712	173200	19237995	4175	4175	4175	4175	0
131	20240712	173100	19237995	4175	4175	4175	4175	0
132	20240712	173000	19237995	4175	4175	4175	4175	0
133	20240712	172900	19237995	4175	4175	4175	4175	0
134	20240712	172800	19237995	4175	4175	4175	4175	0
135	20240712	172700	19237995	4175	4175	4175	4175	0
136	20240712	172600	19237995	4175	4175	4175	4175	0
137	20240712	172500	19237995	4175	4175	4175	4175	0
138	20240712	172400	19237995	4175	4175	4175	4175	0
139	20240712	172300	19237995	4175	4175	4175	4175	0
140	20240712	172200	19237995	4175	4175	4175	4175	0
141	20240712	172100	19237995	4175	4175	4175	4175	0
142	20240712	172000	19237995	4175	4175	4175	4175	0
143	20240712	171900	19237995	4175	4175	4175	4175	0
144	20240712	171800	19237995	4175	4175	4175	4175	0
145	20240712	171700	19237995	4175	4175	4175	4175	0
146	20240712	171600	19237995	4175	4175	4175	4175	0
147	20240712	171500	19237995	4175	4175	4175	4175	0
148	20240712	171400	19237995	4175	4175	4175	4175	0
149	20240712	171300	19237995	4175	4175	4175	4175	0
150	20240712	171200	19237995	4175	4175	4175	4175	0
151	20240712	171100	19237995	4175	4175	4175	4175	0
152	20240712	171000	19237995	4175	4180	4180	4175	41
153	20240712	170900	19237995	4175	4175	4175	4175	0
154	20240712	170800	19237995	4175	4175	4175	4175	0
155	20240712	170700	19237995	4175	4175	4175	4175	0
156	20240712	170600	19237995	4175	4175	4175	4175	0
157	20240712	170500	19237995	4175	4175	4175	4175	0
158	20240712	170400	19237995	4175	4175	4175	4175	0
159	20240712	170300	19237995	4175	4175	4175	4175	0
160	20240712	170200	19237995	4175	4175	4175	4175	0
161	20240712	170100	19237995	4175	4175	4175	4175	0
162	20240712	170000	19237995	4175	4175	4175	4175	0
163	20240712	165900	19237995	4175	4175	4175	4175	0
164	20240712	165800	19237995	4175	4175	4175	4175	0
165	20240712	165700	19237995	4175	4175	4175	4175	0
166	20240712	165600	19237995	4175	4175	4175	4175	0
167	20240712	165500	19237995	4175	4175	4175	4175	0
168	20240712	165400	19237995	4175	4175	4175	4175	0
169	20240712	165300	19237995	4175	4175	4175	4175	0
170	20240712	165200	19237995	4175	4175	4175	4175	0
171	20240712	165100	19237995	4175	4175	4175	4175	0
172	20240712	165000	19237995	4175	4175	4175	4175	0
173	20240712	164900	19237995	4175	4175	4175	4175	0
174	20240712	164800	19237995	4175	4175	4175	4175	0
175	20240712	164700	19237995	4175	4175	4175	4175	0
176	20240712	164600	19237995	4175	4175	4175	4175	0
177	20240712	164500	19237995	4175	4175	4175	4175	0
178	20240712	164400	19237995	4175	4175	4175	4175	0
179	20240712	164300	19237995	4175	4175	4175	4175	0
180	20240712	164200	19237995	4175	4175	4175	4175	0
181	20240712	164100	19237995	4175	4175	4175	4175	0
182	20240712	164000	19237995	4175	4180	4180	4175	41
183	20240712	163900	19237995	4175	4175	4175	4175	0
184	20240712	163800	19237995	4175	4175	4175	4175	0
185	20240712	163700	19237995	4175	4175	4175	4175	0
186	20240712	163600	19237995	4175	4175	4175	4175	0
187	20240712	163500	19237995	4175	4175	4175	4175	0
188	20240712	163400	19237995	4175	4175	4175	4175	0
189	20240712	163300	19237995	4175	4175	4175	4175	0
190	20240712	163200	19237995	4175	4175	4175	4175	0
191	20240712	163100	19237995	4175	4175	4175	4175	0
192	20240712	163000	19237995	4175	4175	4175	4175	0
193	20240712	162900	19237995	4175	4175	4175	4175	0
194	20240712	162800	19237995	4175	4175	4175	4175	0
195	20240712	162700	19237995	4175	4175	4175	4175	0
196	20240712	162600	19237995	4175	4175	4175	4175	0
197	20240712	162500	19237995	4175	4175	4175	4175	0
198	20240712	162400	19237995	4175	4175	4175	4175	0
199	20240712	162300	19237995	4175	4175	4175	4175	0
200	20240712	162200	19237995	4175	4175	4175	4175	0
201	20240712	162100	19237995	4175	4175	4175	4175	0
202	20240712	162000	19237995	4175	4175	4175	4175	0
203	20240712	161900	19237995	4175	4175	4175	4175	0
204	20240712	161800	19237995	4175	4175	4175	4175	0
205	20240712	161700	19237995	4175	4175	4175	4175	0
206	20240712	161600	19237995	4175	4175	4175	4175	0
207	20240712	161500	19237995	4175	4175	4175	4175	0
208	20240712	161400	19237995	4175	4175	4175	4175	0
209	20240712	161300	19237995	4175	4175	4175	4175	0
210	20240712	161200	19237995	4175	4175	4175	4175	0
211	20240712	161100	19237995	4175	4175	4175	4175	0
212	20240712	161000	19237995	4175	4180	4180	4175	41
213	20240712	160900	19237995	4175	4175	4175	4175	0
214	20240712	160800	19237995	4175	4175	4175	4175	0
215	20240712	160700	19237995	4175	4175	4175	4175	0
216	20240712	160600	19237995	4175	4175	4175	4175	0
217	20240712	160500	19237995	4175	4175	4175	4175	0
218	20240712	160400	19237995	4175	4175	4175	4175	0
219	20240712	160300	19237995	4175	4175	4175	4175	0
220	20240712	160200	19237995	4175	4175	4175	4175	0
221	20240712	160100	19237995	4175	4175	4175	4175	0
222	20240712	160000	19237995	4175	4175	4175	4175	0
223	20240712	155900	19237995	4175	4175	4175	4175	0
224	20240712	155800	19237995	4175	4175	4175	4175	0
225	20240712	155700	19237995	4175	4175	4175	4175	0
226	20240712	155600	19237995	4175	4175	4175	4175	0
227	20240712	155500	19237995	4175	4175	4175	4175	0
228	20240712	155400	19237995	4175	4175	4175	4175	0
229	20240712	155300	19237995	4175	4175	4175	4175	0
230	20240712	155200	19237995	4175	4175	4175	4175	0
231	20240712	155100	19237995	4175	4175	4175	4175	0
232	20240712	155000	19237995	4175	4175	4175	4175	0
233	20240712	154900	19237995	4175	4175	4175	4175	0
234	20240712	154800	19237995	4175	4175	4175	4175	0
235	20240712	154700	19237995	4175	4175	4175	4175	0
236	20240712	154600	19237995	4175	4175	4175	4175	0
237	20240712	154500	19237995	4175	4175	4175	4175	0
238	20240712	154400	19237995	4175	4175	4175	4175	0
239	20240712	154300	19237995	4175	4175	4175	4175	0
240	20240712	154200	19237995	4175	4175	4175	4175	0
241	20240712	154100	19237995	4175	4175	4175	4175	0
242	20240712	154000	19237995	4175	4180	4180	4175	41
243	20240712	153900	19237995	4175	4175	4175	4175	0
244	20240712	153800	19237995	4175	4175	4175	4175	0
245	20240712	153700	19237995	4175	4175	4175	4175	0
246	20240712	153600	19237995	4175	4175	4175	4175	0
247	20240712	153500	19237995	4175	4175	4175	4175	0
248	20240712	153400	19237995	4175	4175	4175	4175	0
249	20240712	153300	19237995	4175	4175	4175	4175	0
250	20240712	153200	19237995	4175	4175	4175	4175	0
251	20240712	153100	19237995	4175	4175	4175	4175	0
252	20240712	153000	19237995	4175	4175	4175	4175	0
253	20240712	152900	19237995	4175	4175	4175	4175	0
254	20240712	152800	19237995	4175	4175	4175	4175	0
255	20240712	152700	19237995	4175	4175	4175	4175	0
256	20240712	152600	19237995	4175	4175	4175	4175	0
257	20240712	152500	19237995	4175	4175	4175	4175	0
258	20240712	152400	19237995	4175	4175	4175	4175	0
259	20240712	152300	19237995	4175	4175	4175	4175	0
260	20240712	152200	19237995	4175	4175	4175	4175	0
261	20240712	152100	19237995	4175	4175	4175	4175	0
262	20240712	152000	19237995	4175	4175	4175	4175	0
263	20240712	151900	19237995	4175	4175	4175	4175	0
264	20240712	151800	19237995	4175	4175	4175	4175	0
265	20240712	151700	19237995	4175	4175	4175	4175	0
266	20240712	151600	19237995	4175	4175	4175	4175	0
267	20240712	151500	19237995	4175	4175	4175	4175	0
268	20240712	151400	19237995	4175	4175	4175	4175	0
269	20240712	151300	19237995	4175	4175	4175	4175	0
270	20240712	151200	19237995	4175	4180	4180	4175	41
271	20240712	151100	19066620	4175	4180	4180	4175	23
272	20240712	151000	18970500	4180	4180	4180	4180	0
273	20240712	150900	18970500	4180	4180	4180	4180	0
274	20240712	150800	18970500	4180	4180	4180	4180	0
275	20240712	150700	18970500	4180	4180	4180	4180	0
276	20240712	150600	18970500	4180	4180	4180	4180	14
277	20240712	150500	18911980	4185	4185	4185	4185	0
278	20240712	150400	18911980	4185	4185	4185	4185	0
279	20240712	150300	18911980	4185	4185	4185	4185	0
280	20240712	150200	18911980	4185	4185	4185	4185	0
281	20240712	150100	18911980	4185	4185	4185	4185	0
282	20240712	150000	18911980	4185	4185	4185	4185	0
283	20240712	145900	18911980	4185	4185	4185	4185	0
284	20240712	145800	18911980	4185	4185	4185	4185	0
285	20240712	145700	18911980	4185	4185	4185	4185	0
286	20240712	145600	18911980	4185	4185	4185	4185	0
287	20240712	145500	18911980	4185	4185	4185	4185	0
288	20240712	145400	18911980	4185	4185	4185	4185	0
289	20240712	145300	18911980	4185	4185	4185	4185	0
290	20240712	145200	18911980	4185	4185	4185	4185	4
291	20240712	145100	18895240	4180	4180	4180	4180	0
292	20240712	145000	18895240	4180	4180	4180	4180	0
293	20240712	144900	18895240	4180	4180	4180	4180	0
294	20240712	144800	18895240	4180	4180	4180	4180	0
295	20240712	144700	18895240	4180	4180	4180	4180	0
296	20240712	144600	18895240	4180	4180	4180	4180	0
297	20240712	144500	18895240	4180	4180	4180	4180	0
298	20240712	144400	18895240	4180	4180	4180	4180	0
299	20240712	144300	18895240	4180	4180	4180	4180	0
300	20240712	144200	18895240	4180	4180	4180	4180	0
301	20240712	144100	18895240	4180	4180	4180	4180	0
302	20240712	144000	18895240	4180	4180	4180	4180	0
303	20240712	143900	18895240	4180	4180	4180	4180	0
304	20240712	143800	18895240	4180	4180	4180	4180	0
305	20240712	143700	18895240	4180	4180	4180	4180	0
306	20240712	143600	18895240	4180	4180	4180	4180	0
307	20240712	143500	18895240	4180	4180	4180	4180	0
308	20240712	143400	18895240	4180	4180	4180	4180	0
309	20240712	143300	18895240	4180	4180	4180	4180	0
310	20240712	143200	18895240	4180	4180	4180	4180	0
311	20240712	143100	18895240	4180	4180	4180	4180	0
312	20240712	143000	18895240	4180	4180	4180	4180	0
313	20240712	142900	18895240	4180	4180	4180	4180	0
314	20240712	142800	18895240	4180	4180	4180	4180	0
315	20240712	142700	18895240	4180	4180	4180	4180	0
316	20240712	142600	18895240	4180	4180	4180	4180	0
317	20240712	142500	18895240	4180	4180	4180	4180	0
318	20240712	142400	18895240	4180	4180	4180	4180	0
319	20240712	142300	18895240	4180	4180	4180	4180	0
320	20240712	142200	18895240	4180	4180	4180	4180	0
321	20240712	142100	18895240	4180	4180	4180	4180	0
322	20240712	142000	18895240	4180	4180	4180	4180	0
323	20240712	141900	18895240	4180	4180	4180	4180	0
324	20240712	141800	18895240	4180	4180	4180	4180	0
325	20240712	141700	18895240	4180	4180	4180	4180	0
326	20240712	141600	18895240	4180	4180	4180	4180	0
327	20240712	141500	18895240	4180	4180	4180	4180	0
328	20240712	141400	18895240	4180	4180	4180	4180	0
329	20240712	141300	18895240	4180	4180	4180	4180	0
330	20240712	141200	18895240	4180	4180	4180	4180	0
331	20240712	141100	18895240	4180	4180	4180	4180	0
332	20240712	141000	18895240	4180	4180	4180	4180	0
333	20240712	140900	18895240	4180	4180	4180	4180	0
334	20240712	140800	18895240	4180	4180	4180	4180	0
335	20240712	140700	18895240	4180	4180	4180	4180	0
336	20240712	140600	18895240	4180	4180	4180	4180	0
337	20240712	140500	18895240	4180	4180	4180	4180	0
338	20240712	140400	18895240	4180	4180	4180	4180	0
339	20240712	140300	18895240	4180	4180	4180	4180	0
340	20240712	140200	18895240	4180	4180	4180	4180	0
341	20240712	140100	18895240	4180	4180	4180	4180	0
342	20240712	140000	18895240	4180	4180	4180	4180	0
343	20240712	135900	18895240	4180	4180	4180	4180	0
344	20240712	135800	18895240	4180	4180	4180	4180	0
345	20240712	135700	18895240	4180	4180	4180	4180	0
346	20240712	135600	18895240	4180	4180	4180	4180	0
347	20240712	135500	18895240	4180	4180	4180	4180	0
348	20240712	135400	18895240	4180	4180	4180	4180	0
349	20240712	135300	18895240	4180	4180	4180	4180	0
350	20240712	135200	18895240	4180	4180	4180	4180	0
351	20240712	135100	18895240	4180	4180	4180	4180	0
352	20240712	135000	18895240	4180	4180	4180	4180	0
353	20240712	134900	18895240	4180	4180	4180	4180	62
354	20240712	134800	18636080	4205	4205	4205	4205	0
355	20240712	134700	18636080	4205	4205	4205	4205	0
356	20240712	134600	18636080	4205	4205	4205	4205	0
357	20240712	134500	18636080	4205	4205	4205	4205	0
358	20240712	134400	18636080	4205	4205	4205	4205	0
359	20240712	134300	18636080	4205	4205	4205	4205	0
360	20240712	134200	18636080	4205	4205	4205	4205	0
361	20240712	134100	18636080	4205	4205	4205	4205	0
362	20240712	134000	18636080	4205	4205	4205	4205	0
363	20240712	133900	18636080	4205	4205	4205	4205	0
364	20240712	133800	18636080	4205	4205	4205	4205	0
365	20240712	133700	18636080	4205	4205	4205	4205	0
366	20240712	133600	18636080	4205	4205	4205	4205	0
367	20240712	133500	18636080	4205	4205	4205	4205	0
368	20240712	133400	18636080	4205	4205	4205	4205	0
369	20240712	133300	18636080	4205	4205	4205	4205	0
370	20240712	133200	18636080	4205	4205	4205	4205	0
371	20240712	133100	18636080	4205	4205	4205	4205	0
372	20240712	133000	18636080	4205	4205	4205	4205	0
373	20240712	132900	18636080	4205	4205	4205	4205	0
374	20240712	132800	18636080	4205	4205	4205	4205	0
375	20240712	132700	18636080	4205	4205	4205	4205	0
376	20240712	132600	18636080	4205	4205	4205	4205	0
377	20240712	132500	18636080	4205	4205	4205	4205	0
378	20240712	132400	18636080	4205	4205	4205	4205	0
379	20240712	132300	18636080	4205	4205	4205	4205	0
380	20240712	132200	18636080	4205	4205	4205	4205	0
381	20240712	132100	18636080	4205	4205	4205	4205	0
382	20240712	132000	18636080	4205	4205	4205	4205	10
383	20240712	131900	18594030	4220	4220	4220	4220	0
384	20240712	131800	18594030	4220	4220	4220	4220	0
385	20240712	131700	18594030	4220	4220	4220	4220	0
386	20240712	131600	18594030	4220	4220	4220	4220	0
387	20240712	131500	18594030	4220	4220	4220	4220	0
388	20240712	131400	18594030	4220	4220	4220	4220	0
389	20240712	131300	18594030	4220	4220	4220	4220	0
390	20240712	131200	18594030	4220	4220	4220	4220	0
391	20240712	131100	18594030	4220	4220	4220	4220	0
392	20240712	131000	18594030	4220	4220	4220	4220	0
393	20240712	130900	18594030	4220	4220	4220	4220	0
394	20240712	130800	18594030	4220	4220	4220	4220	0
395	20240712	130700	18594030	4220	4220	4220	4220	0
396	20240712	130600	18594030	4220	4220	4220	4220	0
397	20240712	130500	18594030	4220	4220	4220	4220	0
398	20240712	130400	18594030	4220	4220	4220	4220	0
399	20240712	130300	18594030	4220	4220	4220	4220	0
400	20240712	130200	18594030	4220	4220	4220	4220	0
401	20240712	130100	18594030	4220	4220	4220	4220	0
402	20240712	130000	18594030	4220	4220	4220	4220	0
403	20240712	125900	18594030	4220	4220	4220	4220	0
404	20240712	125800	18594030	4220	4220	4220	4220	0
405	20240712	125700	18594030	4220	4220	4220	4220	0
406	20240712	125600	18594030	4220	4220	4220	4220	0
407	20240712	125500	18594030	4220	4220	4220	4220	0
408	20240712	125400	18594030	4220	4220	4220	4220	0
409	20240712	125300	18594030	4220	4220	4220	4220	0
410	20240712	125200	18594030	4220	4220	4220	4220	0
411	20240712	125100	18594030	4220	4220	4220	4220	0
412	20240712	125000	18594030	4220	4220	4220	4220	0
413	20240712	124900	18594030	4220	4220	4220	4220	0
414	20240712	124800	18594030	4220	4220	4220	4220	0
415	20240712	124700	18594030	4220	4220	4220	4220	0
416	20240712	124600	18594030	4220	4220	4220	4220	0
417	20240712	124500	18594030	4220	4220	4220	4220	0
418	20240712	124400	18594030	4220	4220	4220	4220	0
419	20240712	124300	18594030	4220	4220	4220	4220	0
420	20240712	124200	18594030	4220	4220	4220	4220	0
421	20240712	124100	18594030	4220	4220	4220	4220	0
422	20240712	124000	18594030	4220	4220	4220	4220	0
423	20240712	123900	18594030	4220	4220	4220	4220	0
424	20240712	123800	18594030	4220	4220	4220	4220	0
425	20240712	123700	18594030	4220	4220	4220	4220	0
426	20240712	123600	18594030	4220	4220	4220	4220	0
427	20240712	123500	18594030	4220	4220	4220	4220	0
428	20240712	123400	18594030	4220	4220	4220	4220	0
429	20240712	123300	18594030	4220	4220	4220	4220	0
430	20240712	123200	18594030	4220	4220	4220	4220	0
431	20240712	123100	18594030	4220	4220	4220	4220	0
432	20240712	123000	18594030	4220	4220	4220	4220	0
433	20240712	122900	18594030	4220	4220	4220	4220	0
434	20240712	122800	18594030	4220	4220	4220	4220	0
435	20240712	122700	18594030	4220	4220	4220	4220	0
436	20240712	122600	18594030	4220	4220	4220	4220	0
437	20240712	122500	18594030	4220	4220	4220	4220	0
438	20240712	122400	18594030	4220	4220	4220	4220	0
439	20240712	122300	18594030	4220	4220	4220	4220	0
440	20240712	122200	18594030	4220	4220	4220	4220	0
441	20240712	122100	18594030	4220	4220	4220	4220	0
442	20240712	122000	18594030	4220	4220	4220	4220	0
443	20240712	121900	18594030	4220	4220	4220	4220	0
444	20240712	121800	18594030	4220	4220	4220	4220	0
445	20240712	121700	18594030	4220	4220	4220	4220	0
446	20240712	121600	18594030	4220	4220	4220	4220	0
447	20240712	121500	18594030	4220	4220	4220	4220	0
448	20240712	121400	18594030	4220	4220	4220	4220	0
449	20240712	121300	18594030	4220	4220	4220	4220	0
450	20240712	121200	18594030	4220	4220	4220	4220	0
451	20240712	121100	18594030	4220	4220	4220	4220	0
452	20240712	121000	18594030	4220	4220	4220	4220	0
453	20240712	120900	18594030	4220	4220	4220	4220	0
454	20240712	120800	18594030	4220	4220	4220	4220	0
455	20240712	120700	18594030	4220	4220	4220	4220	0
456	20240712	120600	18594030	4220	4220	4220	4220	0
457	20240712	120500	18594030	4220	4220	4220	4220	0
458	20240712	120400	18594030	4220	4220	4220	4220	0
459	20240712	120300	18594030	4220	4220	4220	4220	0
460	20240712	120200	18594030	4220	4220	4220	4220	0
461	20240712	120100	18594030	4220	4220	4220	4220	0
462	20240712	120000	18594030	4220	4220	4220	4220	0
463	20240712	115900	18594030	4220	4220	4220	4220	0
464	20240712	115800	18594030	4220	4220	4220	4220	0
465	20240712	115700	18594030	4220	4220	4220	4220	0
466	20240712	115600	18594030	4220	4220	4220	4220	0
467	20240712	115500	18594030	4220	4220	4220	4220	0
468	20240712	115400	18594030	4220	4220	4220	4220	0
469	20240712	115300	18594030	4220	4220	4220	4220	0
470	20240712	115200	18594030	4220	4220	4220	4220	0
471	20240712	115100	18594030	4220	4220	4220	4220	0
472	20240712	115000	18594030	4220	4220	4220	4220	0
473	20240712	114900	18594030	4220	4220	4220	4220	0
474	20240712	114800	18594030	4220	4220	4220	4220	0
475	20240712	114700	18594030	4220	4220	4220	4220	0
476	20240712	114600	18594030	4220	4220	4220	4220	0
477	20240712	114500	18594030	4220	4220	4220	4220	0
478	20240712	114400	18594030	4220	4220	4220	4220	0
479	20240712	114300	18594030	4220	4220	4220	4220	0
480	20240712	114200	18594030	4220	4220	4220	4220	0
481	20240712	114100	18594030	4220	4220	4220	4220	0
482	20240712	114000	18594030	4220	4190	4220	4190	121
483	20240712	113900	18086890	4185	4185	4185	4185	0
484	20240712	113800	18086890	4185	4185	4185	4185	0
485	20240712	113700	18086890	4185	4185	4185	4185	0
486	20240712	113600	18086890	4185	4185	4185	4185	0
487	20240712	113500	18086890	4185	4185	4185	4185	0
488	20240712	113400	18086890	4185	4185	4185	4185	0
489	20240712	113300	18086890	4185	4185	4185	4185	0
490	20240712	113200	18086890	4185	4185	4185	4185	0
491	20240712	113100	18086890	4185	4185	4185	4185	0
492	20240712	113000	18086890	4185	4185	4185	4185	0
493	20240712	112900	18086890	4185	4185	4185	4185	0
494	20240712	112800	18086890	4185	4185	4185	4185	0
495	20240712	112700	18086890	4185	4185	4185	4185	0
496	20240712	112600	18086890	4185	4185	4185	4185	0
497	20240712	112500	18086890	4185	4185	4185	4185	0
498	20240712	112400	18086890	4185	4185	4185	4185	0
499	20240712	112300	18086890	4185	4185	4185	4185	0
500	20240712	112200	18086890	4185	4185	4185	4185	1524
501	20240712	112100	11708950	4160	4160	4160	4160	0
502	20240712	112000	11708950	4160	4160	4160	4160	0
503	20240712	111900	11708950	4160	4160	4160	4160	0
504	20240712	111800	11708950	4160	4160	4160	4160	0
505	20240712	111700	11708950	4160	4160	4160	4160	0
506	20240712	111600	11708950	4160	4160	4160	4160	0
507	20240712	111500	11708950	4160	4160	4160	4160	0
508	20240712	111400	11708950	4160	4160	4160	4160	0
509	20240712	111300	11708950	4160	4160	4160	4160	0
510	20240712	111200	11708950	4160	4160	4160	4160	0
511	20240712	111100	11708950	4160	4160	4160	4160	0
512	20240712	111000	11708950	4160	4160	4160	4160	0
513	20240712	110900	11708950	4160	4160	4160	4160	0
514	20240712	110800	11708950	4160	4160	4160	4160	0
515	20240712	110700	11708950	4160	4160	4160	4160	0
516	20240712	110600	11708950	4160	4160	4160	4160	0
517	20240712	110500	11708950	4160	4160	4160	4160	0
518	20240712	110400	11708950	4160	4160	4160	4160	0
519	20240712	110300	11708950	4160	4160	4160	4160	0
520	20240712	110200	11708950	4160	4160	4160	4160	0
521	20240712	110100	11708950	4160	4160	4160	4160	0
522	20240712	110000	11708950	4160	4160	4160	4160	0
523	20240712	105900	11708950	4160	4160	4160	4160	0
524	20240712	105800	11708950	4160	4160	4160	4160	0
525	20240712	105700	11708950	4160	4160	4160	4160	0
526	20240712	105600	11708950	4160	4160	4160	4160	0
527	20240712	105500	11708950	4160	4160	4160	4160	0
528	20240712	105400	11708950	4160	4160	4160	4160	0
529	20240712	105300	11708950	4160	4160	4160	4160	0
530	20240712	105200	11708950	4160	4160	4160	4160	0
531	20240712	105100	11708950	4160	4160	4160	4160	0
532	20240712	105000	11708950	4160	4160	4160	4160	0
533	20240712	104900	11708950	4160	4160	4160	4160	0
534	20240712	104800	11708950	4160	4160	4160	4160	0
535	20240712	104700	11708950	4160	4160	4160	4160	0
536	20240712	104600	11708950	4160	4160	4160	4160	0
537	20240712	104500	11708950	4160	4160	4160	4160	0
538	20240712	104400	11708950	4160	4160	4160	4160	0
539	20240712	104300	11708950	4160	4160	4160	4160	0
540	20240712	104200	11708950	4160	4160	4160	4160	0
541	20240712	104100	11708950	4160	4160	4160	4160	0
542	20240712	104000	11708950	4160	4160	4160	4160	0
543	20240712	103900	11708950	4160	4160	4160	4160	0
544	20240712	103800	11708950	4160	4160	4160	4160	0
545	20240712	103700	11708950	4160	4160	4160	4160	0
546	20240712	103600	11708950	4160	4160	4160	4160	0
547	20240712	103500	11708950	4160	4160	4160	4160	0
548	20240712	103400	11708950	4160	4160	4160	4160	0
549	20240712	103300	11708950	4160	4160	4160	4160	0
550	20240712	103200	11708950	4160	4160	4160	4160	0
551	20240712	103100	11708950	4160	4160	4160	4160	300
552	20240712	103000	10460950	4160	4160	4160	4160	0
553	20240712	102900	10460950	4160	4160	4160	4160	0
554	20240712	102800	10460950	4160	4160	4160	4160	0
555	20240712	102700	10460950	4160	4160	4160	4160	0
556	20240712	102600	10460950	4160	4160	4160	4160	0
557	20240712	102500	10460950	4160	4160	4160	4160	0
558	20240712	102400	10460950	4160	4160	4160	4160	0
559	20240712	102300	10460950	4160	4165	4165	4160	400
560	20240712	102200	8796820	4205	4205	4205	4205	0
561	20240712	102100	8796820	4205	4205	4205	4205	0
562	20240712	102000	8796820	4205	4205	4205	4205	0
563	20240712	101900	8796820	4205	4205	4205	4205	0
564	20240712	101800	8796820	4205	4205	4205	4205	0
565	20240712	101700	8796820	4205	4205	4205	4205	0
566	20240712	101600	8796820	4205	4205	4205	4205	0
567	20240712	101500	8796820	4205	4205	4205	4205	0
568	20240712	101400	8796820	4205	4205	4205	4205	0
569	20240712	101300	8796820	4205	4205	4205	4205	0
570	20240712	101200	8796820	4205	4205	4205	4205	2
571	20240712	101100	8788410	4205	4205	4205	4205	3
572	20240712	101000	8775795	4215	4215	4215	4215	0
573	20240712	100900	8775795	4215	4215	4215	4215	0
574	20240712	100800	8775795	4215	4215	4215	4215	0
575	20240712	100700	8775795	4215	4215	4215	4215	0
576	20240712	100600	8775795	4215	4215	4215	4215	0
577	20240712	100500	8775795	4215	4215	4215	4215	0
578	20240712	100400	8775795	4215	4215	4215	4215	0
579	20240712	100300	8775795	4215	4215	4215	4215	27
580	20240712	100200	8661990	4220	4220	4220	4220	0
581	20240712	100100	8661990	4220	4220	4220	4220	0
582	20240712	100000	8661990	4220	4220	4220	4220	0
583	20240712	095900	8661990	4220	4220	4220	4220	0
584	20240712	095800	8661990	4220	4220	4220	4220	0
585	20240712	095700	8661990	4220	4220	4220	4220	0
586	20240712	095600	8661990	4220	4220	4220	4220	0
587	20240712	095500	8661990	4220	4220	4220	4220	0
588	20240712	095400	8661990	4220	4220	4220	4220	0
589	20240712	095300	8661990	4220	4220	4220	4220	0
590	20240712	095200	8661990	4220	4220	4220	4220	0
591	20240712	095100	8661990	4220	4220	4220	4220	0
592	20240712	095000	8661990	4220	4220	4220	4220	1
593	20240712	094900	8657770	4155	4155	4155	4155	0
594	20240712	094800	8657770	4155	4155	4155	4155	0
595	20240712	094700	8657770	4155	4155	4155	4155	0
596	20240712	094600	8657770	4155	4155	4155	4155	0
597	20240712	094500	8657770	4155	4155	4155	4155	0
598	20240712	094400	8657770	4155	4155	4155	4155	0
599	20240712	094300	8657770	4155	4155	4155	4155	0
600	20240712	094200	8657770	4155	4155	4155	4155	0
601	20240712	094100	8657770	4155	4155	4155	4155	0
602	20240712	094000	8657770	4155	4155	4155	4155	0
603	20240712	093900	8657770	4155	4155	4155	4155	0
604	20240712	093800	8657770	4155	4155	4155	4155	0
605	20240712	093700	8657770	4155	4155	4155	4155	0
606	20240712	093600	8657770	4155	4155	4155	4155	0
607	20240712	093500	8657770	4155	4155	4155	4155	0
608	20240712	093400	8657770	4155	4155	4155	4155	0
609	20240712	093300	8657770	4155	4155	4155	4155	0
610	20240712	093200	8657770	4155	4155	4155	4155	0
611	20240712	093100	8657770	4155	4155	4155	4155	0
612	20240712	093000	8657770	4155	4155	4155	4155	0
613	20240712	092900	8657770	4155	4155	4155	4155	0
614	20240712	092800	8657770	4155	4155	4155	4155	0
615	20240712	092700	8657770	4155	4155	4155	4155	0
616	20240712	092600	8657770	4155	4155	4155	4155	0
617	20240712	092500	8657770	4155	4155	4155	4155	0
618	20240712	092400	8657770	4155	4155	4155	4155	0
619	20240712	092300	8657770	4155	4155	4155	4155	100
620	20240712	092200	8242270	4150	4165	4165	4150	700
621	20240712	092100	5329260	4170	4170	4170	4170	0
622	20240712	092000	5329260	4170	4170	4170	4170	0
623	20240712	091900	5329260	4170	4170	4170	4170	0
624	20240712	091800	5329260	4170	4170	4170	4170	0
625	20240712	091700	5329260	4170	4170	4170	4170	0
626	20240712	091600	5329260	4170	4170	4170	4170	0
627	20240712	091500	5329260	4170	4170	4170	4170	0
628	20240712	091400	5329260	4170	4170	4170	4170	0
629	20240712	091300	5329260	4170	4170	4170	4170	0
630	20240712	091200	5329260	4170	4170	4170	4170	0
631	20240712	091100	5329260	4170	4170	4170	4170	0
632	20240712	091000	5329260	4170	4170	4170	4170	0
633	20240712	090900	5329260	4170	4170	4170	4170	192
634	20240712	090800	4528620	4170	4170	4170	4170	117
635	20240712	090700	4040730	4170	4170	4170	4170	100
636	20240712	090600	3623730	4170	4170	4170	4170	100
637	20240712	090500	3206730	4170	4170	4170	4170	0
638	20240712	090400	3206730	4170	4170	4170	4170	0
639	20240712	090300	3206730	4170	4170	4170	4170	0
640	20240712	090200	3206730	4170	4170	4170	4170	0
641	20240712	090100	3206730	4170	4170	4170	4170	3
642	20240712	090000	3194220	4170	4170	4170	4170	766