KissMeData/080470/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	195900	12621085	4130	4130	4130	4130	82
3	20240711	195800	12621085	4130	4130	4130	4130	0
4	20240711	195700	12621085	4130	4130	4130	4130	0
5	20240711	195600	12621085	4130	4130	4130	4130	0
6	20240711	195500	12621085	4130	4130	4130	4130	0
7	20240711	195400	12621085	4130	4130	4130	4130	0
8	20240711	195300	12621085	4130	4130	4130	4130	0
9	20240711	195200	12621085	4130	4130	4130	4130	0
10	20240711	195100	12621085	4130	4130	4130	4130	0
11	20240711	195000	12621085	4130	4130	4130	4130	0
12	20240711	194900	12621085	4130	4130	4130	4130	0
13	20240711	194800	12621085	4130	4130	4130	4130	0
14	20240711	194700	12621085	4130	4130	4130	4130	0
15	20240711	194600	12621085	4130	4130	4130	4130	0
16	20240711	194500	12621085	4130	4130	4130	4130	0
17	20240711	194400	12621085	4130	4130	4130	4130	0
18	20240711	194300	12621085	4130	4130	4130	4130	0
19	20240711	194200	12621085	4130	4130	4130	4130	0
20	20240711	194100	12621085	4130	4130	4130	4130	0
21	20240711	194000	12621085	4130	4130	4130	4130	0
22	20240711	193900	12621085	4130	4130	4130	4130	0
23	20240711	193800	12621085	4130	4130	4130	4130	0
24	20240711	193700	12621085	4130	4130	4130	4130	0
25	20240711	193600	12621085	4130	4130	4130	4130	0
26	20240711	193500	12621085	4130	4130	4130	4130	0
27	20240711	193400	12621085	4130	4130	4130	4130	0
28	20240711	193300	12621085	4130	4130	4130	4130	0
29	20240711	193200	12621085	4130	4130	4130	4130	0
30	20240711	193100	12621085	4130	4130	4130	4130	0
31	20240711	193000	12621085	4130	4130	4130	4130	0
32	20240711	192900	12621085	4130	4130	4130	4130	82
33	20240711	192800	12621085	4130	4130	4130	4130	0
34	20240711	192700	12621085	4130	4130	4130	4130	0
35	20240711	192600	12621085	4130	4130	4130	4130	0
36	20240711	192500	12621085	4130	4130	4130	4130	0
37	20240711	192400	12621085	4130	4130	4130	4130	0
38	20240711	192300	12621085	4130	4130	4130	4130	0
39	20240711	192200	12621085	4130	4130	4130	4130	0
40	20240711	192100	12621085	4130	4130	4130	4130	0
41	20240711	192000	12621085	4130	4130	4130	4130	0
42	20240711	191900	12621085	4130	4130	4130	4130	0
43	20240711	191800	12621085	4130	4130	4130	4130	0
44	20240711	191700	12621085	4130	4130	4130	4130	0
45	20240711	191600	12621085	4130	4130	4130	4130	0
46	20240711	191500	12621085	4130	4130	4130	4130	0
47	20240711	191400	12621085	4130	4130	4130	4130	0
48	20240711	191300	12621085	4130	4130	4130	4130	0
49	20240711	191200	12621085	4130	4130	4130	4130	0
50	20240711	191100	12621085	4130	4130	4130	4130	0
51	20240711	191000	12621085	4130	4130	4130	4130	0
52	20240711	190900	12621085	4130	4130	4130	4130	0
53	20240711	190800	12621085	4130	4130	4130	4130	0
54	20240711	190700	12621085	4130	4130	4130	4130	0
55	20240711	190600	12621085	4130	4130	4130	4130	0
56	20240711	190500	12621085	4130	4130	4130	4130	0
57	20240711	190400	12621085	4130	4130	4130	4130	0
58	20240711	190300	12621085	4130	4130	4130	4130	0
59	20240711	190200	12621085	4130	4130	4130	4130	0
60	20240711	190100	12621085	4130	4130	4130	4130	0
61	20240711	190000	12621085	4130	4130	4130	4130	0
62	20240711	185900	12621085	4130	4130	4130	4130	82
63	20240711	185800	12621085	4130	4130	4130	4130	0
64	20240711	185700	12621085	4130	4130	4130	4130	0
65	20240711	185600	12621085	4130	4130	4130	4130	0
66	20240711	185500	12621085	4130	4130	4130	4130	0
67	20240711	185400	12621085	4130	4130	4130	4130	0
68	20240711	185300	12621085	4130	4130	4130	4130	0
69	20240711	185200	12621085	4130	4130	4130	4130	0
70	20240711	185100	12621085	4130	4130	4130	4130	0
71	20240711	185000	12621085	4130	4130	4130	4130	0
72	20240711	184900	12621085	4130	4130	4130	4130	0
73	20240711	184800	12621085	4130	4130	4130	4130	0
74	20240711	184700	12621085	4130	4130	4130	4130	0
75	20240711	184600	12621085	4130	4130	4130	4130	0
76	20240711	184500	12621085	4130	4130	4130	4130	0
77	20240711	184400	12621085	4130	4130	4130	4130	0
78	20240711	184300	12621085	4130	4130	4130	4130	0
79	20240711	184200	12621085	4130	4130	4130	4130	0
80	20240711	184100	12621085	4130	4130	4130	4130	0
81	20240711	184000	12621085	4130	4130	4130	4130	0
82	20240711	183900	12621085	4130	4130	4130	4130	0
83	20240711	183800	12621085	4130	4130	4130	4130	0
84	20240711	183700	12621085	4130	4130	4130	4130	0
85	20240711	183600	12621085	4130	4130	4130	4130	0
86	20240711	183500	12621085	4130	4130	4130	4130	0
87	20240711	183400	12621085	4130	4130	4130	4130	0
88	20240711	183300	12621085	4130	4130	4130	4130	0
89	20240711	183200	12621085	4130	4130	4130	4130	0
90	20240711	183100	12621085	4130	4130	4130	4130	0
91	20240711	183000	12621085	4130	4130	4130	4130	0
92	20240711	182900	12621085	4130	4130	4130	4130	82
93	20240711	182800	12621085	4130	4130	4130	4130	0
94	20240711	182700	12621085	4130	4130	4130	4130	0
95	20240711	182600	12621085	4130	4130	4130	4130	0
96	20240711	182500	12621085	4130	4130	4130	4130	0
97	20240711	182400	12621085	4130	4130	4130	4130	0
98	20240711	182300	12621085	4130	4130	4130	4130	0
99	20240711	182200	12621085	4130	4130	4130	4130	0
100	20240711	182100	12621085	4130	4130	4130	4130	0
101	20240711	182000	12621085	4130	4130	4130	4130	0
102	20240711	181900	12621085	4130	4130	4130	4130	0
103	20240711	181800	12621085	4130	4130	4130	4130	0
104	20240711	181700	12621085	4130	4130	4130	4130	0
105	20240711	181600	12621085	4130	4130	4130	4130	0
106	20240711	181500	12621085	4130	4130	4130	4130	0
107	20240711	181400	12621085	4130	4130	4130	4130	0
108	20240711	181300	12621085	4130	4130	4130	4130	0
109	20240711	181200	12621085	4130	4130	4130	4130	0
110	20240711	181100	12621085	4130	4130	4130	4130	0
111	20240711	181000	12621085	4130	4130	4130	4130	0
112	20240711	180900	12621085	4130	4130	4130	4130	0
113	20240711	180800	12621085	4130	4130	4130	4130	0
114	20240711	180700	12621085	4130	4130	4130	4130	0
115	20240711	180600	12621085	4130	4130	4130	4130	0
116	20240711	180500	12621085	4130	4130	4130	4130	0
117	20240711	180400	12621085	4130	4130	4130	4130	0
118	20240711	180300	12621085	4130	4130	4130	4130	0
119	20240711	180200	12621085	4130	4130	4130	4130	0
120	20240711	180100	12621085	4130	4130	4130	4130	0
121	20240711	180000	12621085	4130	4130	4130	4130	0
122	20240711	175900	12621085	4130	4130	4130	4130	82
123	20240711	175800	12621085	4130	4130	4130	4130	0
124	20240711	175700	12621085	4130	4130	4130	4130	0
125	20240711	175600	12621085	4130	4130	4130	4130	0
126	20240711	175500	12621085	4130	4130	4130	4130	0
127	20240711	175400	12621085	4130	4130	4130	4130	0
128	20240711	175300	12621085	4130	4130	4130	4130	0
129	20240711	175200	12621085	4130	4130	4130	4130	0
130	20240711	175100	12621085	4130	4130	4130	4130	0
131	20240711	175000	12621085	4130	4130	4130	4130	0
132	20240711	174900	12621085	4130	4130	4130	4130	0
133	20240711	174800	12621085	4130	4130	4130	4130	0
134	20240711	174700	12621085	4130	4130	4130	4130	0
135	20240711	174600	12621085	4130	4130	4130	4130	0
136	20240711	174500	12621085	4130	4130	4130	4130	0
137	20240711	174400	12621085	4130	4130	4130	4130	0
138	20240711	174300	12621085	4130	4130	4130	4130	0
139	20240711	174200	12621085	4130	4130	4130	4130	0
140	20240711	174100	12621085	4130	4130	4130	4130	0
141	20240711	174000	12621085	4130	4130	4130	4130	0
142	20240711	173900	12621085	4130	4130	4130	4130	0
143	20240711	173800	12621085	4130	4130	4130	4130	0
144	20240711	173700	12621085	4130	4130	4130	4130	0
145	20240711	173600	12621085	4130	4130	4130	4130	0
146	20240711	173500	12621085	4130	4130	4130	4130	0
147	20240711	173400	12621085	4130	4130	4130	4130	0
148	20240711	173300	12621085	4130	4130	4130	4130	0
149	20240711	173200	12621085	4130	4130	4130	4130	0
150	20240711	173100	12621085	4130	4130	4130	4130	0
151	20240711	173000	12621085	4130	4130	4130	4130	0
152	20240711	172900	12621085	4130	4130	4130	4130	82
153	20240711	172800	12621085	4130	4130	4130	4130	0
154	20240711	172700	12621085	4130	4130	4130	4130	0
155	20240711	172600	12621085	4130	4130	4130	4130	0
156	20240711	172500	12621085	4130	4130	4130	4130	0
157	20240711	172400	12621085	4130	4130	4130	4130	0
158	20240711	172300	12621085	4130	4130	4130	4130	0
159	20240711	172200	12621085	4130	4130	4130	4130	0
160	20240711	172100	12621085	4130	4130	4130	4130	0
161	20240711	172000	12621085	4130	4130	4130	4130	0
162	20240711	171900	12621085	4130	4130	4130	4130	0
163	20240711	171800	12621085	4130	4130	4130	4130	0
164	20240711	171700	12621085	4130	4130	4130	4130	0
165	20240711	171600	12621085	4130	4130	4130	4130	0
166	20240711	171500	12621085	4130	4130	4130	4130	0
167	20240711	171400	12621085	4130	4130	4130	4130	0
168	20240711	171300	12621085	4130	4130	4130	4130	0
169	20240711	171200	12621085	4130	4130	4130	4130	0
170	20240711	171100	12621085	4130	4130	4130	4130	0
171	20240711	171000	12621085	4130	4130	4130	4130	0
172	20240711	170900	12621085	4130	4130	4130	4130	0
173	20240711	170800	12621085	4130	4130	4130	4130	0
174	20240711	170700	12621085	4130	4130	4130	4130	0
175	20240711	170600	12621085	4130	4130	4130	4130	0
176	20240711	170500	12621085	4130	4130	4130	4130	0
177	20240711	170400	12621085	4130	4130	4130	4130	0
178	20240711	170300	12621085	4130	4130	4130	4130	0
179	20240711	170200	12621085	4130	4130	4130	4130	0
180	20240711	170100	12621085	4130	4130	4130	4130	0
181	20240711	170000	12621085	4130	4130	4130	4130	0
182	20240711	165900	12621085	4130	4130	4130	4130	82
183	20240711	165800	12621085	4130	4130	4130	4130	0
184	20240711	165700	12621085	4130	4130	4130	4130	0
185	20240711	165600	12621085	4130	4130	4130	4130	0
186	20240711	165500	12621085	4130	4130	4130	4130	0
187	20240711	165400	12621085	4130	4130	4130	4130	0
188	20240711	165300	12621085	4130	4130	4130	4130	0
189	20240711	165200	12621085	4130	4130	4130	4130	0
190	20240711	165100	12621085	4130	4130	4130	4130	0
191	20240711	165000	12621085	4130	4130	4130	4130	0
192	20240711	164900	12621085	4130	4130	4130	4130	0
193	20240711	164800	12621085	4130	4130	4130	4130	0
194	20240711	164700	12621085	4130	4130	4130	4130	0
195	20240711	164600	12621085	4130	4130	4130	4130	0
196	20240711	164500	12621085	4130	4130	4130	4130	0
197	20240711	164400	12621085	4130	4130	4130	4130	0
198	20240711	164300	12621085	4130	4130	4130	4130	0
199	20240711	164200	12621085	4130	4130	4130	4130	0
200	20240711	164100	12621085	4130	4130	4130	4130	0
201	20240711	164000	12621085	4130	4130	4130	4130	0
202	20240711	163900	12621085	4130	4130	4130	4130	0
203	20240711	163800	12621085	4130	4130	4130	4130	0
204	20240711	163700	12621085	4130	4130	4130	4130	0
205	20240711	163600	12621085	4130	4130	4130	4130	0
206	20240711	163500	12621085	4130	4130	4130	4130	0
207	20240711	163400	12621085	4130	4130	4130	4130	0
208	20240711	163300	12621085	4130	4130	4130	4130	0
209	20240711	163200	12621085	4130	4130	4130	4130	0
210	20240711	163100	12621085	4130	4130	4130	4130	0
211	20240711	163000	12621085	4130	4130	4130	4130	0
212	20240711	162900	12621085	4130	4130	4130	4130	82
213	20240711	162800	12621085	4130	4130	4130	4130	0
214	20240711	162700	12621085	4130	4130	4130	4130	0
215	20240711	162600	12621085	4130	4130	4130	4130	0
216	20240711	162500	12621085	4130	4130	4130	4130	0
217	20240711	162400	12621085	4130	4130	4130	4130	0
218	20240711	162300	12621085	4130	4130	4130	4130	0
219	20240711	162200	12621085	4130	4130	4130	4130	0
220	20240711	162100	12621085	4130	4130	4130	4130	0
221	20240711	162000	12621085	4130	4130	4130	4130	0
222	20240711	161900	12621085	4130	4130	4130	4130	0
223	20240711	161800	12621085	4130	4130	4130	4130	0
224	20240711	161700	12621085	4130	4130	4130	4130	0
225	20240711	161600	12621085	4130	4130	4130	4130	0
226	20240711	161500	12621085	4130	4130	4130	4130	0
227	20240711	161400	12621085	4130	4130	4130	4130	0
228	20240711	161300	12621085	4130	4130	4130	4130	0
229	20240711	161200	12621085	4130	4130	4130	4130	0
230	20240711	161100	12621085	4130	4130	4130	4130	0
231	20240711	161000	12621085	4130	4130	4130	4130	0
232	20240711	160900	12621085	4130	4130	4130	4130	0
233	20240711	160800	12621085	4130	4130	4130	4130	0
234	20240711	160700	12621085	4130	4130	4130	4130	0
235	20240711	160600	12621085	4130	4130	4130	4130	0
236	20240711	160500	12621085	4130	4130	4130	4130	0
237	20240711	160400	12621085	4130	4130	4130	4130	0
238	20240711	160300	12621085	4130	4130	4130	4130	0
239	20240711	160200	12621085	4130	4130	4130	4130	0
240	20240711	160100	12621085	4130	4130	4130	4130	0
241	20240711	160000	12621085	4130	4130	4130	4130	0
242	20240711	155900	12621085	4130	4130	4130	4130	82
243	20240711	155800	12621085	4130	4130	4130	4130	0
244	20240711	155700	12621085	4130	4130	4130	4130	0
245	20240711	155600	12621085	4130	4130	4130	4130	0
246	20240711	155500	12621085	4130	4130	4130	4130	0
247	20240711	155400	12621085	4130	4130	4130	4130	0
248	20240711	155300	12621085	4130	4130	4130	4130	0
249	20240711	155200	12621085	4130	4130	4130	4130	0
250	20240711	155100	12621085	4130	4130	4130	4130	0
251	20240711	155000	12621085	4130	4130	4130	4130	0
252	20240711	154900	12621085	4130	4130	4130	4130	0
253	20240711	154800	12621085	4130	4130	4130	4130	0
254	20240711	154700	12621085	4130	4130	4130	4130	0
255	20240711	154600	12621085	4130	4130	4130	4130	0
256	20240711	154500	12621085	4130	4130	4130	4130	0
257	20240711	154400	12621085	4130	4130	4130	4130	0
258	20240711	154300	12621085	4130	4130	4130	4130	0
259	20240711	154200	12621085	4130	4130	4130	4130	0
260	20240711	154100	12621085	4130	4130	4130	4130	0
261	20240711	154000	12621085	4130	4130	4130	4130	0
262	20240711	153900	12621085	4130	4130	4130	4130	0
263	20240711	153800	12621085	4130	4130	4130	4130	0
264	20240711	153700	12621085	4130	4130	4130	4130	0
265	20240711	153600	12621085	4130	4130	4130	4130	0
266	20240711	153500	12621085	4130	4130	4130	4130	0
267	20240711	153400	12621085	4130	4130	4130	4130	0
268	20240711	153300	12621085	4130	4130	4130	4130	0
269	20240711	153200	12621085	4130	4130	4130	4130	0
270	20240711	153100	12621085	4130	4130	4130	4130	0
271	20240711	153000	12621085	4130	4130	4130	4130	82
272	20240711	152900	12282425	4110	4110	4110	4110	0
273	20240711	152800	12282425	4110	4110	4110	4110	0
274	20240711	152700	12282425	4110	4110	4110	4110	0
275	20240711	152600	12282425	4110	4110	4110	4110	0
276	20240711	152500	12282425	4110	4110	4110	4110	0
277	20240711	152400	12282425	4110	4110	4110	4110	0
278	20240711	152300	12282425	4110	4110	4110	4110	0
279	20240711	152200	12282425	4110	4110	4110	4110	0
280	20240711	152100	12282425	4110	4110	4110	4110	0
281	20240711	152000	12282425	4110	4110	4110	4110	0
282	20240711	151900	12282425	4110	4110	4110	4110	0
283	20240711	151800	12282425	4110	4110	4110	4110	0
284	20240711	151700	12282425	4110	4110	4110	4110	0
285	20240711	151600	12282425	4110	4110	4110	4110	0
286	20240711	151500	12282425	4110	4110	4110	4110	0
287	20240711	151400	12282425	4110	4110	4110	4110	0
288	20240711	151300	12282425	4110	4110	4110	4110	0
289	20240711	151200	12282425	4110	4110	4110	4110	0
290	20240711	151100	12282425	4110	4110	4110	4110	0
291	20240711	151000	12282425	4110	4110	4110	4110	0
292	20240711	150900	12282425	4110	4110	4110	4110	0
293	20240711	150800	12282425	4110	4110	4110	4110	0
294	20240711	150700	12282425	4110	4110	4110	4110	41
295	20240711	150600	12113915	4110	4110	4110	4110	0
296	20240711	150500	12113915	4110	4110	4110	4110	0
297	20240711	150400	12113915	4110	4110	4110	4110	0
298	20240711	150300	12113915	4110	4110	4110	4110	0
299	20240711	150200	12113915	4110	4110	4110	4110	0
300	20240711	150100	12113915	4110	4110	4110	4110	0
301	20240711	150000	12113915	4110	4110	4110	4110	0
302	20240711	145900	12113915	4110	4110	4110	4110	0
303	20240711	145800	12113915	4110	4110	4110	4110	0
304	20240711	145700	12113915	4110	4110	4110	4110	0
305	20240711	145600	12113915	4110	4110	4110	4110	0
306	20240711	145500	12113915	4110	4110	4110	4110	0
307	20240711	145400	12113915	4110	4110	4110	4110	20
308	20240711	145300	12031715	4110	4110	4110	4110	0
309	20240711	145200	12031715	4110	4110	4110	4110	0
310	20240711	145100	12031715	4110	4110	4110	4110	0
311	20240711	145000	12031715	4110	4110	4110	4110	2
312	20240711	144900	12023495	4110	4110	4110	4110	0
313	20240711	144800	12023495	4110	4110	4110	4110	0
314	20240711	144700	12023495	4110	4110	4110	4110	36
315	20240711	144600	11875535	4120	4120	4120	4120	1
316	20240711	144500	11871415	4120	4120	4120	4120	0
317	20240711	144400	11871415	4120	4120	4120	4120	0
318	20240711	144300	11871415	4120	4120	4120	4120	0
319	20240711	144200	11871415	4120	4120	4120	4120	0
320	20240711	144100	11871415	4120	4120	4120	4120	0
321	20240711	144000	11871415	4120	4120	4120	4120	0
322	20240711	143900	11871415	4120	4120	4120	4120	0
323	20240711	143800	11871415	4120	4120	4120	4120	0
324	20240711	143700	11871415	4120	4120	4120	4120	0
325	20240711	143600	11871415	4120	4120	4120	4120	0
326	20240711	143500	11871415	4120	4120	4120	4120	0
327	20240711	143400	11871415	4120	4120	4120	4120	0
328	20240711	143300	11871415	4120	4120	4120	4120	0
329	20240711	143200	11871415	4120	4120	4120	4120	0
330	20240711	143100	11871415	4120	4120	4120	4120	0
331	20240711	143000	11871415	4120	4120	4120	4120	0
332	20240711	142900	11871415	4120	4120	4120	4120	10
333	20240711	142800	11830215	4120	4120	4120	4120	5
334	20240711	142700	11809615	4120	4120	4120	4120	0
335	20240711	142600	11809615	4120	4120	4120	4120	0
336	20240711	142500	11809615	4120	4120	4120	4120	30
337	20240711	142400	11686015	4115	4115	4115	4115	0
338	20240711	142300	11686015	4115	4115	4115	4115	0
339	20240711	142200	11686015	4115	4115	4115	4115	0
340	20240711	142100	11686015	4115	4115	4115	4115	0
341	20240711	142000	11686015	4115	4115	4115	4115	74
342	20240711	141900	11381505	4120	4120	4120	4120	0
343	20240711	141800	11381505	4120	4120	4120	4120	0
344	20240711	141700	11381505	4120	4120	4120	4120	0
345	20240711	141600	11381505	4120	4120	4120	4120	50
346	20240711	141500	11175505	4125	4125	4125	4125	0
347	20240711	141400	11175505	4125	4125	4125	4125	0
348	20240711	141300	11175505	4125	4125	4125	4125	0
349	20240711	141200	11175505	4125	4125	4125	4125	93
350	20240711	141100	10791880	4130	4130	4130	4130	17
351	20240711	141000	10721670	4130	4130	4130	4130	22
352	20240711	140900	10630810	4130	4130	4130	4130	20
353	20240711	140800	10548210	4130	4130	4130	4130	90
354	20240711	140700	10176510	4130	4130	4130	4130	0
355	20240711	140600	10176510	4130	4130	4130	4130	0
356	20240711	140500	10176510	4130	4130	4130	4130	0
357	20240711	140400	10176510	4130	4130	4130	4130	0
358	20240711	140300	10176510	4130	4130	4130	4130	0
359	20240711	140200	10176510	4130	4130	4130	4130	0
360	20240711	140100	10176510	4130	4130	4130	4130	0
361	20240711	140000	10176510	4130	4130	4130	4130	0
362	20240711	135900	10176510	4130	4130	4130	4130	0
363	20240711	135800	10176510	4130	4130	4130	4130	0
364	20240711	135700	10176510	4130	4130	4130	4130	0
365	20240711	135600	10176510	4130	4130	4130	4130	0
366	20240711	135500	10176510	4130	4130	4130	4130	0
367	20240711	135400	10176510	4130	4130	4130	4130	0
368	20240711	135300	10176510	4130	4130	4130	4130	0
369	20240711	135200	10176510	4130	4130	4130	4130	0
370	20240711	135100	10176510	4130	4130	4130	4130	0
371	20240711	135000	10176510	4130	4130	4130	4130	200
372	20240711	134900	9350510	4130	4130	4130	4130	0
373	20240711	134800	9350510	4130	4130	4130	4130	0
374	20240711	134700	9350510	4130	4130	4130	4130	0
375	20240711	134600	9350510	4130	4130	4130	4130	0
376	20240711	134500	9350510	4130	4130	4130	4130	0
377	20240711	134400	9350510	4130	4130	4130	4130	0
378	20240711	134300	9350510	4130	4130	4130	4130	0
379	20240711	134200	9350510	4130	4130	4130	4130	0
380	20240711	134100	9350510	4130	4130	4130	4130	0
381	20240711	134000	9350510	4130	4130	4130	4130	0
382	20240711	133900	9350510	4130	4130	4130	4130	0
383	20240711	133800	9350510	4130	4130	4130	4130	242
384	20240711	133700	8351050	4130	4135	4135	4130	357
385	20240711	133600	6876355	4135	4135	4135	4135	0
386	20240711	133500	6876355	4135	4135	4135	4135	0
387	20240711	133400	6876355	4135	4135	4135	4135	0
388	20240711	133300	6876355	4135	4135	4135	4135	0
389	20240711	133200	6876355	4135	4135	4135	4135	0
390	20240711	133100	6876355	4135	4135	4135	4135	0
391	20240711	133000	6876355	4135	4135	4135	4135	0
392	20240711	132900	6876355	4135	4135	4135	4135	0
393	20240711	132800	6876355	4135	4135	4135	4135	0
394	20240711	132700	6876355	4135	4135	4135	4135	0
395	20240711	132600	6876355	4135	4135	4135	4135	0
396	20240711	132500	6876355	4135	4135	4135	4135	0
397	20240711	132400	6876355	4135	4135	4135	4135	0
398	20240711	132300	6876355	4135	4135	4135	4135	40
399	20240711	132200	6710955	4140	4140	4140	4140	0
400	20240711	132100	6710955	4140	4140	4140	4140	56
401	20240711	132000	6479115	4135	4135	4135	4135	0
402	20240711	131900	6479115	4135	4135	4135	4135	9
403	20240711	131800	6441900	4155	4155	4155	4155	0
404	20240711	131700	6441900	4155	4155	4155	4155	0
405	20240711	131600	6441900	4155	4155	4155	4155	0
406	20240711	131500	6441900	4155	4155	4155	4155	0
407	20240711	131400	6441900	4155	4155	4155	4155	0
408	20240711	131300	6441900	4155	4155	4155	4155	0
409	20240711	131200	6441900	4155	4155	4155	4155	0
410	20240711	131100	6441900	4155	4155	4155	4155	0
411	20240711	131000	6441900	4155	4155	4155	4155	0
412	20240711	130900	6441900	4155	4155	4155	4155	0
413	20240711	130800	6441900	4155	4155	4155	4155	0
414	20240711	130700	6441900	4155	4155	4155	4155	0
415	20240711	130600	6441900	4155	4155	4155	4155	0
416	20240711	130500	6441900	4155	4155	4155	4155	1
417	20240711	130400	6437745	4130	4130	4130	4130	0
418	20240711	130300	6437745	4130	4130	4130	4130	0
419	20240711	130200	6437745	4130	4130	4130	4130	0
420	20240711	130100	6437745	4130	4130	4130	4130	0
421	20240711	130000	6437745	4130	4130	4130	4130	0
422	20240711	125900	6437745	4130	4130	4130	4130	0
423	20240711	125800	6437745	4130	4130	4130	4130	0
424	20240711	125700	6437745	4130	4130	4130	4130	0
425	20240711	125600	6437745	4130	4130	4130	4130	0
426	20240711	125500	6437745	4130	4130	4130	4130	0
427	20240711	125400	6437745	4130	4130	4130	4130	0
428	20240711	125300	6437745	4130	4130	4130	4130	0
429	20240711	125200	6437745	4130	4130	4130	4130	0
430	20240711	125100	6437745	4130	4130	4130	4130	0
431	20240711	125000	6437745	4130	4130	4130	4130	0
432	20240711	124900	6437745	4130	4130	4130	4130	0
433	20240711	124800	6437745	4130	4130	4130	4130	0
434	20240711	124700	6437745	4130	4130	4130	4130	0
435	20240711	124600	6437745	4130	4130	4130	4130	0
436	20240711	124500	6437745	4130	4130	4130	4130	0
437	20240711	124400	6437745	4130	4130	4130	4130	0
438	20240711	124300	6437745	4130	4130	4130	4130	0
439	20240711	124200	6437745	4130	4130	4130	4130	0
440	20240711	124100	6437745	4130	4130	4130	4130	0
441	20240711	124000	6437745	4130	4130	4130	4130	0
442	20240711	123900	6437745	4130	4130	4130	4130	0
443	20240711	123800	6437745	4130	4130	4130	4130	0
444	20240711	123700	6437745	4130	4130	4130	4130	0
445	20240711	123600	6437745	4130	4130	4130	4130	0
446	20240711	123500	6437745	4130	4130	4130	4130	0
447	20240711	123400	6437745	4130	4130	4130	4130	0
448	20240711	123300	6437745	4130	4130	4130	4130	0
449	20240711	123200	6437745	4130	4130	4130	4130	0
450	20240711	123100	6437745	4130	4130	4130	4130	0
451	20240711	123000	6437745	4130	4130	4130	4130	0
452	20240711	122900	6437745	4130	4130	4130	4130	0
453	20240711	122800	6437745	4130	4130	4130	4130	0
454	20240711	122700	6437745	4130	4130	4130	4130	0
455	20240711	122600	6437745	4130	4130	4130	4130	0
456	20240711	122500	6437745	4130	4130	4130	4130	0
457	20240711	122400	6437745	4130	4130	4130	4130	0
458	20240711	122300	6437745	4130	4130	4130	4130	0
459	20240711	122200	6437745	4130	4130	4130	4130	0
460	20240711	122100	6437745	4130	4130	4130	4130	0
461	20240711	122000	6437745	4130	4130	4130	4130	0
462	20240711	121900	6437745	4130	4130	4130	4130	0
463	20240711	121800	6437745	4130	4130	4130	4130	0
464	20240711	121700	6437745	4130	4130	4130	4130	0
465	20240711	121600	6437745	4130	4130	4130	4130	0
466	20240711	121500	6437745	4130	4130	4130	4130	0
467	20240711	121400	6437745	4130	4130	4130	4130	0
468	20240711	121300	6437745	4130	4130	4130	4130	0
469	20240711	121200	6437745	4130	4130	4130	4130	0
470	20240711	121100	6437745	4130	4130	4130	4130	280
471	20240711	121000	5281345	4160	4160	4160	4160	0
472	20240711	120900	5281345	4160	4160	4160	4160	0
473	20240711	120800	5281345	4160	4160	4160	4160	0
474	20240711	120700	5281345	4160	4160	4160	4160	0
475	20240711	120600	5281345	4160	4160	4160	4160	0
476	20240711	120500	5281345	4160	4160	4160	4160	0
477	20240711	120400	5281345	4160	4160	4160	4160	0
478	20240711	120300	5281345	4160	4160	4160	4160	0
479	20240711	120200	5281345	4160	4160	4160	4160	0
480	20240711	120100	5281345	4160	4160	4160	4160	0
481	20240711	120000	5281345	4160	4160	4160	4160	0
482	20240711	115900	5281345	4160	4160	4160	4160	0
483	20240711	115800	5281345	4160	4160	4160	4160	0
484	20240711	115700	5281345	4160	4160	4160	4160	0
485	20240711	115600	5281345	4160	4160	4160	4160	0
486	20240711	115500	5281345	4160	4160	4160	4160	0
487	20240711	115400	5281345	4160	4160	4160	4160	0
488	20240711	115300	5281345	4160	4160	4160	4160	0
489	20240711	115200	5281345	4160	4160	4160	4160	0
490	20240711	115100	5281345	4160	4160	4160	4160	0
491	20240711	115000	5281345	4160	4160	4160	4160	0
492	20240711	114900	5281345	4160	4160	4160	4160	0
493	20240711	114800	5281345	4160	4160	4160	4160	0
494	20240711	114700	5281345	4160	4160	4160	4160	0
495	20240711	114600	5281345	4160	4160	4160	4160	0
496	20240711	114500	5281345	4160	4155	4160	4155	25
497	20240711	114400	5177350	4125	4125	4125	4125	0
498	20240711	114300	5177350	4125	4125	4125	4125	0
499	20240711	114200	5177350	4125	4125	4125	4125	0
500	20240711	114100	5177350	4125	4125	4125	4125	0
501	20240711	114000	5177350	4125	4125	4125	4125	0
502	20240711	113900	5177350	4125	4125	4125	4125	0
503	20240711	113800	5177350	4125	4125	4125	4125	0
504	20240711	113700	5177350	4125	4125	4125	4125	0
505	20240711	113600	5177350	4125	4125	4125	4125	0
506	20240711	113500	5177350	4125	4125	4125	4125	0
507	20240711	113400	5177350	4125	4125	4125	4125	0
508	20240711	113300	5177350	4125	4130	4130	4125	54
509	20240711	113200	4954470	4160	4160	4160	4160	0
510	20240711	113100	4954470	4160	4160	4160	4160	0
511	20240711	113000	4954470	4160	4160	4160	4160	0
512	20240711	112900	4954470	4160	4160	4160	4160	0
513	20240711	112800	4954470	4160	4160	4160	4160	0
514	20240711	112700	4954470	4160	4160	4160	4160	0
515	20240711	112600	4954470	4160	4160	4160	4160	0
516	20240711	112500	4954470	4160	4160	4160	4160	0
517	20240711	112400	4954470	4160	4160	4160	4160	0
518	20240711	112300	4954470	4160	4160	4160	4160	0
519	20240711	112200	4954470	4160	4160	4160	4160	0
520	20240711	112100	4954470	4160	4160	4160	4160	0
521	20240711	112000	4954470	4160	4160	4160	4160	0
522	20240711	111900	4954470	4160	4160	4160	4160	0
523	20240711	111800	4954470	4160	4160	4160	4160	0
524	20240711	111700	4954470	4160	4160	4160	4160	0
525	20240711	111600	4954470	4160	4160	4160	4160	0
526	20240711	111500	4954470	4160	4160	4160	4160	0
527	20240711	111400	4954470	4160	4160	4160	4160	0
528	20240711	111300	4954470	4160	4160	4160	4160	0
529	20240711	111200	4954470	4160	4160	4160	4160	0
530	20240711	111100	4954470	4160	4160	4160	4160	0
531	20240711	111000	4954470	4160	4160	4160	4160	0
532	20240711	110900	4954470	4160	4160	4160	4160	0
533	20240711	110800	4954470	4160	4160	4160	4160	0
534	20240711	110700	4954470	4160	4160	4160	4160	0
535	20240711	110600	4954470	4160	4160	4160	4160	0
536	20240711	110500	4954470	4160	4160	4160	4160	0
537	20240711	110400	4954470	4160	4160	4160	4160	0
538	20240711	110300	4954470	4160	4160	4160	4160	0
539	20240711	110200	4954470	4160	4160	4160	4160	0
540	20240711	110100	4954470	4160	4160	4160	4160	0
541	20240711	110000	4954470	4160	4160	4160	4160	0
542	20240711	105900	4954470	4160	4160	4160	4160	0
543	20240711	105800	4954470	4160	4160	4160	4160	0
544	20240711	105700	4954470	4160	4160	4160	4160	0
545	20240711	105600	4954470	4160	4160	4160	4160	0
546	20240711	105500	4954470	4160	4160	4160	4160	0
547	20240711	105400	4954470	4160	4160	4160	4160	0
548	20240711	105300	4954470	4160	4160	4160	4160	0
549	20240711	105200	4954470	4160	4160	4160	4160	0
550	20240711	105100	4954470	4160	4160	4160	4160	0
551	20240711	105000	4954470	4160	4160	4160	4160	0
552	20240711	104900	4954470	4160	4160	4160	4160	0
553	20240711	104800	4954470	4160	4160	4160	4160	0
554	20240711	104700	4954470	4160	4160	4160	4160	0
555	20240711	104600	4954470	4160	4160	4160	4160	0
556	20240711	104500	4954470	4160	4160	4160	4160	0
557	20240711	104400	4954470	4160	4160	4160	4160	0
558	20240711	104300	4954470	4160	4160	4160	4160	0
559	20240711	104200	4954470	4160	4160	4160	4160	15
560	20240711	104100	4892070	4160	4160	4160	4160	0
561	20240711	104000	4892070	4160	4160	4160	4160	0
562	20240711	103900	4892070	4160	4160	4160	4160	0
563	20240711	103800	4892070	4160	4160	4160	4160	0
564	20240711	103700	4892070	4160	4160	4160	4160	0
565	20240711	103600	4892070	4160	4160	4160	4160	0
566	20240711	103500	4892070	4160	4160	4160	4160	0
567	20240711	103400	4892070	4160	4160	4160	4160	1
568	20240711	103300	4887910	4115	4115	4115	4115	0
569	20240711	103200	4887910	4115	4115	4115	4115	0
570	20240711	103100	4887910	4115	4115	4115	4115	0
571	20240711	103000	4887910	4115	4115	4115	4115	0
572	20240711	102900	4887910	4115	4115	4115	4115	0
573	20240711	102800	4887910	4115	4115	4115	4115	0
574	20240711	102700	4887910	4115	4115	4115	4115	0
575	20240711	102600	4887910	4115	4115	4115	4115	0
576	20240711	102500	4887910	4115	4115	4115	4115	0
577	20240711	102400	4887910	4115	4115	4115	4115	0
578	20240711	102300	4887910	4115	4115	4115	4115	0
579	20240711	102200	4887910	4115	4115	4115	4115	0
580	20240711	102100	4887910	4115	4115	4115	4115	0
581	20240711	102000	4887910	4115	4115	4115	4115	0
582	20240711	101900	4887910	4115	4115	4115	4115	0
583	20240711	101800	4887910	4115	4115	4115	4115	0
584	20240711	101700	4887910	4115	4115	4115	4115	0
585	20240711	101600	4887910	4115	4115	4115	4115	0
586	20240711	101500	4887910	4115	4115	4115	4115	0
587	20240711	101400	4887910	4115	4115	4115	4115	0
588	20240711	101300	4887910	4115	4115	4115	4115	0
589	20240711	101200	4887910	4115	4115	4115	4115	0
590	20240711	101100	4887910	4115	4115	4115	4115	59
591	20240711	101000	4645125	4120	4120	4120	4120	0
592	20240711	100900	4645125	4120	4140	4140	4120	926
593	20240711	100800	829320	4150	4150	4150	4150	0
594	20240711	100700	829320	4150	4150	4150	4150	15
595	20240711	100600	767070	4160	4160	4160	4160	0
596	20240711	100500	767070	4160	4160	4160	4160	0
597	20240711	100400	767070	4160	4160	4160	4160	0
598	20240711	100300	767070	4160	4160	4160	4160	0
599	20240711	100200	767070	4160	4160	4160	4160	0
600	20240711	100100	767070	4160	4160	4160	4160	0
601	20240711	100000	767070	4160	4160	4160	4160	0
602	20240711	095900	767070	4160	4160	4160	4160	0
603	20240711	095800	767070	4160	4160	4160	4160	0
604	20240711	095700	767070	4160	4160	4160	4160	0
605	20240711	095600	767070	4160	4160	4160	4160	0
606	20240711	095500	767070	4160	4160	4160	4160	0
607	20240711	095400	767070	4160	4160	4160	4160	0
608	20240711	095300	767070	4160	4160	4160	4160	0
609	20240711	095200	767070	4160	4160	4160	4160	0
610	20240711	095100	767070	4160	4160	4160	4160	0
611	20240711	095000	767070	4160	4160	4160	4160	0
612	20240711	094900	767070	4160	4160	4160	4160	0
613	20240711	094800	767070	4160	4160	4160	4160	0
614	20240711	094700	767070	4160	4160	4160	4160	0
615	20240711	094600	767070	4160	4160	4160	4160	0
616	20240711	094500	767070	4160	4160	4160	4160	0
617	20240711	094400	767070	4160	4160	4160	4160	0
618	20240711	094300	767070	4160	4160	4160	4160	100
619	20240711	094200	351070	4165	4165	4165	4165	0
620	20240711	094100	351070	4165	4165	4165	4165	0
621	20240711	094000	351070	4165	4165	4165	4165	0
622	20240711	093900	351070	4165	4165	4165	4165	0
623	20240711	093800	351070	4165	4165	4165	4165	0
624	20240711	093700	351070	4165	4165	4165	4165	0
625	20240711	093600	351070	4165	4160	4165	4160	11
626	20240711	093500	305305	4165	4165	4165	4165	0
627	20240711	093400	305305	4165	4165	4165	4165	0
628	20240711	093300	305305	4165	4165	4165	4165	0
629	20240711	093200	305305	4165	4165	4165	4165	0
630	20240711	093100	305305	4165	4165	4165	4165	0
631	20240711	093000	305305	4165	4165	4165	4165	0
632	20240711	092900	305305	4165	4165	4165	4165	0
633	20240711	092800	305305	4165	4165	4165	4165	1
634	20240711	092700	301140	4165	4165	4165	4165	0
635	20240711	092600	301140	4165	4165	4165	4165	0
636	20240711	092500	301140	4165	4165	4165	4165	0
637	20240711	092400	301140	4165	4165	4165	4165	0
638	20240711	092300	301140	4165	4165	4165	4165	0
639	20240711	092200	301140	4165	4165	4165	4165	1
640	20240711	092100	296975	4120	4120	4120	4120	0
641	20240711	092000	296975	4120	4120	4120	4120	0
642	20240711	091900	296975	4120	4120	4120	4120	0
643	20240711	091800	296975	4120	4120	4120	4120	0
644	20240711	091700	296975	4120	4120	4120	4120	0
645	20240711	091600	296975	4120	4120	4120	4120	0
646	20240711	091500	296975	4120	4120	4120	4120	0
647	20240711	091400	296975	4120	4120	4120	4120	0
648	20240711	091300	296975	4120	4120	4120	4120	0
649	20240711	091200	296975	4120	4120	4120	4120	0
650	20240711	091100	296975	4120	4120	4120	4120	0
651	20240711	091000	296975	4120	4120	4120	4120	0
652	20240711	090900	296975	4120	4120	4120	4120	0
653	20240711	090800	296975	4120	4120	4120	4120	0
654	20240711	090700	296975	4120	4120	4120	4120	0
655	20240711	090600	296975	4120	4120	4120	4120	0
656	20240711	090500	296975	4120	4120	4120	4120	5
657	20240711	090400	276375	4125	4125	4125	4125	0
658	20240711	090300	276375	4125	4125	4125	4125	0
659	20240711	090200	276375	4125	4125	4125	4125	0
660	20240711	090100	276375	4125	4125	4125	4125	0
661	20240711	090000	276375	4125	4125	4125	4125	67