KissMeData/049550/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	192900	28381270	4050	4050	4050	4050	421
3	20240722	192800	28381270	4050	4050	4050	4050	0
4	20240722	192700	28381270	4050	4050	4050	4050	0
5	20240722	192600	28381270	4050	4050	4050	4050	0
6	20240722	192500	28381270	4050	4050	4050	4050	0
7	20240722	192400	28381270	4050	4050	4050	4050	0
8	20240722	192300	28381270	4050	4050	4050	4050	0
9	20240722	192200	28381270	4050	4050	4050	4050	0
10	20240722	192100	28381270	4050	4050	4050	4050	0
11	20240722	192000	28381270	4050	4050	4050	4050	0
12	20240722	191900	28381270	4050	4050	4050	4050	0
13	20240722	191800	28381270	4050	4050	4050	4050	0
14	20240722	191700	28381270	4050	4050	4050	4050	0
15	20240722	191600	28381270	4050	4050	4050	4050	0
16	20240722	191500	28381270	4050	4050	4050	4050	0
17	20240722	191400	28381270	4050	4050	4050	4050	0
18	20240722	191300	28381270	4050	4050	4050	4050	0
19	20240722	191200	28381270	4050	4050	4050	4050	0
20	20240722	191100	28381270	4050	4050	4050	4050	0
21	20240722	191000	28381270	4050	4050	4050	4050	0
22	20240722	190900	28381270	4050	4050	4050	4050	0
23	20240722	190800	28381270	4050	4050	4050	4050	0
24	20240722	190700	28381270	4050	4050	4050	4050	0
25	20240722	190600	28381270	4050	4050	4050	4050	0
26	20240722	190500	28381270	4050	4050	4050	4050	0
27	20240722	190400	28381270	4050	4050	4050	4050	0
28	20240722	190300	28381270	4050	4050	4050	4050	0
29	20240722	190200	28381270	4050	4050	4050	4050	0
30	20240722	190100	28381270	4050	4050	4050	4050	0
31	20240722	190000	28381270	4050	4050	4050	4050	0
32	20240722	185900	28381270	4050	4050	4050	4050	421
33	20240722	185800	28381270	4050	4050	4050	4050	0
34	20240722	185700	28381270	4050	4050	4050	4050	0
35	20240722	185600	28381270	4050	4050	4050	4050	0
36	20240722	185500	28381270	4050	4050	4050	4050	0
37	20240722	185400	28381270	4050	4050	4050	4050	0
38	20240722	185300	28381270	4050	4050	4050	4050	0
39	20240722	185200	28381270	4050	4050	4050	4050	0
40	20240722	185100	28381270	4050	4050	4050	4050	0
41	20240722	185000	28381270	4050	4050	4050	4050	0
42	20240722	184900	28381270	4050	4050	4050	4050	0
43	20240722	184800	28381270	4050	4050	4050	4050	0
44	20240722	184700	28381270	4050	4050	4050	4050	0
45	20240722	184600	28381270	4050	4050	4050	4050	0
46	20240722	184500	28381270	4050	4050	4050	4050	0
47	20240722	184400	28381270	4050	4050	4050	4050	0
48	20240722	184300	28381270	4050	4050	4050	4050	0
49	20240722	184200	28381270	4050	4050	4050	4050	0
50	20240722	184100	28381270	4050	4050	4050	4050	0
51	20240722	184000	28381270	4050	4050	4050	4050	0
52	20240722	183900	28381270	4050	4050	4050	4050	0
53	20240722	183800	28381270	4050	4050	4050	4050	0
54	20240722	183700	28381270	4050	4050	4050	4050	0
55	20240722	183600	28381270	4050	4050	4050	4050	0
56	20240722	183500	28381270	4050	4050	4050	4050	0
57	20240722	183400	28381270	4050	4050	4050	4050	0
58	20240722	183300	28381270	4050	4050	4050	4050	0
59	20240722	183200	28381270	4050	4050	4050	4050	0
60	20240722	183100	28381270	4050	4050	4050	4050	0
61	20240722	183000	28381270	4050	4050	4050	4050	0
62	20240722	182900	28381270	4050	4050	4050	4050	421
63	20240722	182800	28381270	4050	4050	4050	4050	0
64	20240722	182700	28381270	4050	4050	4050	4050	0
65	20240722	182600	28381270	4050	4050	4050	4050	0
66	20240722	182500	28381270	4050	4050	4050	4050	0
67	20240722	182400	28381270	4050	4050	4050	4050	0
68	20240722	182300	28381270	4050	4050	4050	4050	0
69	20240722	182200	28381270	4050	4050	4050	4050	0
70	20240722	182100	28381270	4050	4050	4050	4050	0
71	20240722	182000	28381270	4050	4050	4050	4050	0
72	20240722	181900	28381270	4050	4050	4050	4050	0
73	20240722	181800	28381270	4050	4050	4050	4050	0
74	20240722	181700	28381270	4050	4050	4050	4050	0
75	20240722	181600	28381270	4050	4050	4050	4050	0
76	20240722	181500	28381270	4050	4050	4050	4050	0
77	20240722	181400	28381270	4050	4050	4050	4050	0
78	20240722	181300	28381270	4050	4050	4050	4050	0
79	20240722	181200	28381270	4050	4050	4050	4050	0
80	20240722	181100	28381270	4050	4050	4050	4050	0
81	20240722	181000	28381270	4050	4050	4050	4050	0
82	20240722	180900	28381270	4050	4050	4050	4050	0
83	20240722	180800	28381270	4050	4050	4050	4050	0
84	20240722	180700	28381270	4050	4050	4050	4050	0
85	20240722	180600	28381270	4050	4050	4050	4050	0
86	20240722	180500	28381270	4050	4050	4050	4050	0
87	20240722	180400	28381270	4050	4050	4050	4050	0
88	20240722	180300	28381270	4050	4050	4050	4050	0
89	20240722	180200	28381270	4050	4050	4050	4050	0
90	20240722	180100	28381270	4050	4050	4050	4050	0
91	20240722	180000	28381270	4050	4050	4050	4050	0
92	20240722	175900	28381270	4050	4050	4050	4050	421
93	20240722	175800	28381270	4050	4050	4050	4050	0
94	20240722	175700	28381270	4050	4050	4050	4050	0
95	20240722	175600	28381270	4050	4050	4050	4050	0
96	20240722	175500	28381270	4050	4050	4050	4050	0
97	20240722	175400	28381270	4050	4050	4050	4050	0
98	20240722	175300	28381270	4050	4050	4050	4050	0
99	20240722	175200	28381270	4050	4050	4050	4050	0
100	20240722	175100	28381270	4050	4050	4050	4050	0
101	20240722	175000	28381270	4050	4050	4050	4050	0
102	20240722	174900	28381270	4050	4050	4050	4050	0
103	20240722	174800	28381270	4050	4050	4050	4050	0
104	20240722	174700	28381270	4050	4050	4050	4050	0
105	20240722	174600	28381270	4050	4050	4050	4050	0
106	20240722	174500	28381270	4050	4050	4050	4050	0
107	20240722	174400	28381270	4050	4050	4050	4050	0
108	20240722	174300	28381270	4050	4050	4050	4050	0
109	20240722	174200	28381270	4050	4050	4050	4050	0
110	20240722	174100	28381270	4050	4050	4050	4050	0
111	20240722	174000	28381270	4050	4050	4050	4050	0
112	20240722	173900	28381270	4050	4050	4050	4050	0
113	20240722	173800	28381270	4050	4050	4050	4050	0
114	20240722	173700	28381270	4050	4050	4050	4050	0
115	20240722	173600	28381270	4050	4050	4050	4050	0
116	20240722	173500	28381270	4050	4050	4050	4050	0
117	20240722	173400	28381270	4050	4050	4050	4050	0
118	20240722	173300	28381270	4050	4050	4050	4050	0
119	20240722	173200	28381270	4050	4050	4050	4050	0
120	20240722	173100	28381270	4050	4050	4050	4050	0
121	20240722	173000	28381270	4050	4050	4050	4050	0
122	20240722	172900	28381270	4050	4050	4050	4050	421
123	20240722	172800	28381270	4050	4050	4050	4050	0
124	20240722	172700	28381270	4050	4050	4050	4050	0
125	20240722	172600	28381270	4050	4050	4050	4050	0
126	20240722	172500	28381270	4050	4050	4050	4050	0
127	20240722	172400	28381270	4050	4050	4050	4050	0
128	20240722	172300	28381270	4050	4050	4050	4050	0
129	20240722	172200	28381270	4050	4050	4050	4050	0
130	20240722	172100	28381270	4050	4050	4050	4050	0
131	20240722	172000	28381270	4050	4050	4050	4050	0
132	20240722	171900	28381270	4050	4050	4050	4050	0
133	20240722	171800	28381270	4050	4050	4050	4050	0
134	20240722	171700	28381270	4050	4050	4050	4050	0
135	20240722	171600	28381270	4050	4050	4050	4050	0
136	20240722	171500	28381270	4050	4050	4050	4050	0
137	20240722	171400	28381270	4050	4050	4050	4050	0
138	20240722	171300	28381270	4050	4050	4050	4050	0
139	20240722	171200	28381270	4050	4050	4050	4050	0
140	20240722	171100	28381270	4050	4050	4050	4050	0
141	20240722	171000	28381270	4050	4050	4050	4050	0
142	20240722	170900	28381270	4050	4050	4050	4050	0
143	20240722	170800	28381270	4050	4050	4050	4050	0
144	20240722	170700	28381270	4050	4050	4050	4050	0
145	20240722	170600	28381270	4050	4050	4050	4050	0
146	20240722	170500	28381270	4050	4050	4050	4050	0
147	20240722	170400	28381270	4050	4050	4050	4050	0
148	20240722	170300	28381270	4050	4050	4050	4050	0
149	20240722	170200	28381270	4050	4050	4050	4050	0
150	20240722	170100	28381270	4050	4050	4050	4050	0
151	20240722	170000	28381270	4050	4050	4050	4050	0
152	20240722	165900	28381270	4050	4050	4050	4050	421
153	20240722	165800	28381270	4050	4050	4050	4050	0
154	20240722	165700	28381270	4050	4050	4050	4050	0
155	20240722	165600	28381270	4050	4050	4050	4050	0
156	20240722	165500	28381270	4050	4050	4050	4050	0
157	20240722	165400	28381270	4050	4050	4050	4050	0
158	20240722	165300	28381270	4050	4050	4050	4050	0
159	20240722	165200	28381270	4050	4050	4050	4050	0
160	20240722	165100	28381270	4050	4050	4050	4050	0
161	20240722	165000	28381270	4050	4050	4050	4050	0
162	20240722	164900	28381270	4050	4050	4050	4050	0
163	20240722	164800	28381270	4050	4050	4050	4050	0
164	20240722	164700	28381270	4050	4050	4050	4050	0
165	20240722	164600	28381270	4050	4050	4050	4050	0
166	20240722	164500	28381270	4050	4050	4050	4050	0
167	20240722	164400	28381270	4050	4050	4050	4050	0
168	20240722	164300	28381270	4050	4050	4050	4050	0
169	20240722	164200	28381270	4050	4050	4050	4050	0
170	20240722	164100	28381270	4050	4050	4050	4050	0
171	20240722	164000	28381270	4050	4050	4050	4050	0
172	20240722	163900	28381270	4050	4050	4050	4050	0
173	20240722	163800	28381270	4050	4050	4050	4050	0
174	20240722	163700	28381270	4050	4050	4050	4050	0
175	20240722	163600	28381270	4050	4050	4050	4050	0
176	20240722	163500	28381270	4050	4050	4050	4050	0
177	20240722	163400	28381270	4050	4050	4050	4050	0
178	20240722	163300	28381270	4050	4050	4050	4050	0
179	20240722	163200	28381270	4050	4050	4050	4050	0
180	20240722	163100	28381270	4050	4050	4050	4050	0
181	20240722	163000	28381270	4050	4050	4050	4050	0
182	20240722	162900	28381270	4050	4050	4050	4050	421
183	20240722	162800	28381270	4050	4050	4050	4050	0
184	20240722	162700	28381270	4050	4050	4050	4050	0
185	20240722	162600	28381270	4050	4050	4050	4050	0
186	20240722	162500	28381270	4050	4050	4050	4050	0
187	20240722	162400	28381270	4050	4050	4050	4050	0
188	20240722	162300	28381270	4050	4050	4050	4050	0
189	20240722	162200	28381270	4050	4050	4050	4050	0
190	20240722	162100	28381270	4050	4050	4050	4050	0
191	20240722	162000	28381270	4050	4050	4050	4050	0
192	20240722	161900	28381270	4050	4050	4050	4050	0
193	20240722	161800	28381270	4050	4050	4050	4050	0
194	20240722	161700	28381270	4050	4050	4050	4050	0
195	20240722	161600	28381270	4050	4050	4050	4050	0
196	20240722	161500	28381270	4050	4050	4050	4050	0
197	20240722	161400	28381270	4050	4050	4050	4050	0
198	20240722	161300	28381270	4050	4050	4050	4050	0
199	20240722	161200	28381270	4050	4050	4050	4050	0
200	20240722	161100	28381270	4050	4050	4050	4050	0
201	20240722	161000	28381270	4050	4050	4050	4050	0
202	20240722	160900	28381270	4050	4050	4050	4050	0
203	20240722	160800	28381270	4050	4050	4050	4050	0
204	20240722	160700	28381270	4050	4050	4050	4050	0
205	20240722	160600	28381270	4050	4050	4050	4050	0
206	20240722	160500	28381270	4050	4050	4050	4050	0
207	20240722	160400	28381270	4050	4050	4050	4050	0
208	20240722	160300	28381270	4050	4050	4050	4050	0
209	20240722	160200	28381270	4050	4050	4050	4050	0
210	20240722	160100	28381270	4050	4050	4050	4050	0
211	20240722	160000	28381270	4050	4050	4050	4050	0
212	20240722	155900	28381270	4050	4050	4050	4050	421
213	20240722	155800	28381270	4050	4050	4050	4050	0
214	20240722	155700	28381270	4050	4050	4050	4050	0
215	20240722	155600	28381270	4050	4050	4050	4050	0
216	20240722	155500	28381270	4050	4050	4050	4050	0
217	20240722	155400	28381270	4050	4050	4050	4050	0
218	20240722	155300	28381270	4050	4050	4050	4050	0
219	20240722	155200	28381270	4050	4050	4050	4050	0
220	20240722	155100	28381270	4050	4050	4050	4050	0
221	20240722	155000	28381270	4050	4050	4050	4050	0
222	20240722	154900	28381270	4050	4050	4050	4050	0
223	20240722	154800	28381270	4050	4050	4050	4050	0
224	20240722	154700	28381270	4050	4050	4050	4050	0
225	20240722	154600	28381270	4050	4050	4050	4050	0
226	20240722	154500	28381270	4050	4050	4050	4050	0
227	20240722	154400	28381270	4050	4050	4050	4050	0
228	20240722	154300	28381270	4050	4050	4050	4050	0
229	20240722	154200	28381270	4050	4050	4050	4050	0
230	20240722	154100	28381270	4050	4050	4050	4050	0
231	20240722	154000	28381270	4050	4050	4050	4050	0
232	20240722	153900	28381270	4050	4050	4050	4050	0
233	20240722	153800	28381270	4050	4050	4050	4050	0
234	20240722	153700	28381270	4050	4050	4050	4050	0
235	20240722	153600	28381270	4050	4050	4050	4050	0
236	20240722	153500	28381270	4050	4050	4050	4050	0
237	20240722	153400	28381270	4050	4050	4050	4050	0
238	20240722	153300	28381270	4050	4050	4050	4050	0
239	20240722	153200	28381270	4050	4050	4050	4050	0
240	20240722	153100	28381270	4050	4050	4050	4050	0
241	20240722	153000	28381270	4050	4050	4050	4050	421
242	20240722	152900	26676220	4050	4050	4050	4050	0
243	20240722	152800	26676220	4050	4050	4050	4050	0
244	20240722	152700	26676220	4050	4050	4050	4050	0
245	20240722	152600	26676220	4050	4050	4050	4050	0
246	20240722	152500	26676220	4050	4050	4050	4050	0
247	20240722	152400	26676220	4050	4050	4050	4050	0
248	20240722	152300	26676220	4050	4050	4050	4050	0
249	20240722	152200	26676220	4050	4050	4050	4050	0
250	20240722	152100	26676220	4050	4050	4050	4050	0
251	20240722	152000	26676220	4050	4050	4050	4050	0
252	20240722	151900	26676220	4050	4050	4050	4050	0
253	20240722	151800	26676220	4050	4050	4050	4050	12
254	20240722	151700	26627620	4005	4030	4030	4005	100
255	20240722	151600	26226450	4055	4055	4055	4055	0
256	20240722	151500	26226450	4055	4055	4055	4055	0
257	20240722	151400	26226450	4055	4055	4055	4055	0
258	20240722	151300	26226450	4055	4055	4055	4055	0
259	20240722	151200	26226450	4055	4055	4055	4055	0
260	20240722	151100	26226450	4055	4055	4055	4055	0
261	20240722	151000	26226450	4055	4055	4055	4055	0
262	20240722	150900	26226450	4055	4055	4055	4055	0
263	20240722	150800	26226450	4055	4055	4055	4055	0
264	20240722	150700	26226450	4055	4055	4055	4055	0
265	20240722	150600	26226450	4055	4055	4055	4055	50
266	20240722	150500	26023700	4055	4055	4055	4055	0
267	20240722	150400	26023700	4055	4055	4055	4055	0
268	20240722	150300	26023700	4055	4055	4055	4055	0
269	20240722	150200	26023700	4055	4055	4055	4055	3
270	20240722	150100	26011535	4055	4055	4055	4055	0
271	20240722	150000	26011535	4055	4055	4055	4055	0
272	20240722	145900	26011535	4055	4055	4055	4055	0
273	20240722	145800	26011535	4055	4055	4055	4055	0
274	20240722	145700	26011535	4055	4055	4055	4055	0
275	20240722	145600	26011535	4055	4055	4055	4055	0
276	20240722	145500	26011535	4055	4055	4055	4055	0
277	20240722	145400	26011535	4055	4055	4055	4055	0
278	20240722	145300	26011535	4055	4055	4055	4055	0
279	20240722	145200	26011535	4055	4055	4055	4055	0
280	20240722	145100	26011535	4055	4055	4055	4055	0
281	20240722	145000	26011535	4055	4055	4055	4055	0
282	20240722	144900	26011535	4055	4055	4055	4055	0
283	20240722	144800	26011535	4055	4055	4055	4055	0
284	20240722	144700	26011535	4055	4055	4055	4055	0
285	20240722	144600	26011535	4055	4055	4055	4055	0
286	20240722	144500	26011535	4055	4055	4055	4055	0
287	20240722	144400	26011535	4055	4055	4055	4055	0
288	20240722	144300	26011535	4055	4055	4055	4055	0
289	20240722	144200	26011535	4055	4055	4055	4055	0
290	20240722	144100	26011535	4055	4055	4055	4055	0
291	20240722	144000	26011535	4055	4055	4055	4055	0
292	20240722	143900	26011535	4055	4055	4055	4055	0
293	20240722	143800	26011535	4055	4055	4055	4055	0
294	20240722	143700	26011535	4055	4055	4055	4055	0
295	20240722	143600	26011535	4055	4055	4055	4055	0
296	20240722	143500	26011535	4055	4055	4055	4055	0
297	20240722	143400	26011535	4055	4055	4055	4055	0
298	20240722	143300	26011535	4055	4055	4055	4055	0
299	20240722	143200	26011535	4055	4055	4055	4055	0
300	20240722	143100	26011535	4055	4055	4055	4055	0
301	20240722	143000	26011535	4055	4055	4055	4055	0
302	20240722	142900	26011535	4055	4055	4055	4055	0
303	20240722	142800	26011535	4055	4055	4055	4055	0
304	20240722	142700	26011535	4055	4055	4055	4055	0
305	20240722	142600	26011535	4055	4055	4055	4055	0
306	20240722	142500	26011535	4055	4055	4055	4055	0
307	20240722	142400	26011535	4055	4055	4055	4055	0
308	20240722	142300	26011535	4055	4055	4055	4055	0
309	20240722	142200	26011535	4055	4055	4055	4055	0
310	20240722	142100	26011535	4055	4055	4055	4055	0
311	20240722	142000	26011535	4055	4055	4055	4055	0
312	20240722	141900	26011535	4055	4055	4055	4055	0
313	20240722	141800	26011535	4055	4055	4055	4055	0
314	20240722	141700	26011535	4055	4055	4055	4055	0
315	20240722	141600	26011535	4055	4055	4055	4055	0
316	20240722	141500	26011535	4055	4055	4055	4055	0
317	20240722	141400	26011535	4055	4055	4055	4055	0
318	20240722	141300	26011535	4055	4055	4055	4055	0
319	20240722	141200	26011535	4055	4055	4055	4055	0
320	20240722	141100	26011535	4055	4055	4055	4055	0
321	20240722	141000	26011535	4055	4055	4055	4055	0
322	20240722	140900	26011535	4055	4055	4055	4055	0
323	20240722	140800	26011535	4055	4055	4055	4055	0
324	20240722	140700	26011535	4055	4055	4055	4055	0
325	20240722	140600	26011535	4055	4055	4055	4055	0
326	20240722	140500	26011535	4055	4055	4055	4055	0
327	20240722	140400	26011535	4055	4055	4055	4055	0
328	20240722	140300	26011535	4055	4055	4055	4055	0
329	20240722	140200	26011535	4055	4055	4055	4055	0
330	20240722	140100	26011535	4055	4055	4055	4055	0
331	20240722	140000	26011535	4055	4055	4055	4055	0
332	20240722	135900	26011535	4055	4055	4055	4055	0
333	20240722	135800	26011535	4055	4055	4055	4055	0
334	20240722	135700	26011535	4055	4055	4055	4055	0
335	20240722	135600	26011535	4055	4055	4055	4055	0
336	20240722	135500	26011535	4055	4055	4055	4055	0
337	20240722	135400	26011535	4055	4055	4055	4055	0
338	20240722	135300	26011535	4055	4055	4055	4055	0
339	20240722	135200	26011535	4055	4055	4055	4055	0
340	20240722	135100	26011535	4055	4055	4055	4055	0
341	20240722	135000	26011535	4055	4055	4055	4055	0
342	20240722	134900	26011535	4055	4030	4055	4030	4
343	20240722	134800	25995390	4030	4030	4030	4030	0
344	20240722	134700	25995390	4030	4030	4030	4030	0
345	20240722	134600	25995390	4030	4030	4030	4030	0
346	20240722	134500	25995390	4030	4030	4030	4030	0
347	20240722	134400	25995390	4030	4030	4030	4030	0
348	20240722	134300	25995390	4030	4030	4030	4030	0
349	20240722	134200	25995390	4030	4030	4030	4030	0
350	20240722	134100	25995390	4030	4030	4030	4030	0
351	20240722	134000	25995390	4030	4030	4030	4030	0
352	20240722	133900	25995390	4030	4030	4030	4030	0
353	20240722	133800	25995390	4030	4030	4030	4030	0
354	20240722	133700	25995390	4030	4030	4030	4030	0
355	20240722	133600	25995390	4030	4030	4030	4030	0
356	20240722	133500	25995390	4030	4030	4030	4030	0
357	20240722	133400	25995390	4030	4030	4030	4030	0
358	20240722	133300	25995390	4030	4030	4030	4030	0
359	20240722	133200	25995390	4030	4030	4030	4030	0
360	20240722	133100	25995390	4030	4030	4030	4030	0
361	20240722	133000	25995390	4030	4030	4030	4030	0
362	20240722	132900	25995390	4030	4030	4030	4030	0
363	20240722	132800	25995390	4030	4030	4030	4030	0
364	20240722	132700	25995390	4030	4030	4030	4030	0
365	20240722	132600	25995390	4030	4030	4030	4030	0
366	20240722	132500	25995390	4030	4030	4030	4030	0
367	20240722	132400	25995390	4030	4030	4030	4030	0
368	20240722	132300	25995390	4030	4030	4030	4030	0
369	20240722	132200	25995390	4030	4030	4030	4030	0
370	20240722	132100	25995390	4030	4030	4030	4030	0
371	20240722	132000	25995390	4030	4030	4030	4030	0
372	20240722	131900	25995390	4030	4030	4030	4030	0
373	20240722	131800	25995390	4030	4030	4030	4030	0
374	20240722	131700	25995390	4030	4030	4030	4030	0
375	20240722	131600	25995390	4030	4030	4030	4030	0
376	20240722	131500	25995390	4030	4030	4030	4030	0
377	20240722	131400	25995390	4030	4030	4030	4030	3
378	20240722	131300	25983300	4055	4055	4055	4055	3
379	20240722	131200	25971135	4055	4055	4055	4055	0
380	20240722	131100	25971135	4055	4055	4055	4055	0
381	20240722	131000	25971135	4055	4055	4055	4055	0
382	20240722	130900	25971135	4055	4055	4055	4055	0
383	20240722	130800	25971135	4055	4055	4055	4055	0
384	20240722	130700	25971135	4055	4055	4055	4055	0
385	20240722	130600	25971135	4055	4055	4055	4055	0
386	20240722	130500	25971135	4055	4055	4055	4055	0
387	20240722	130400	25971135	4055	4055	4055	4055	0
388	20240722	130300	25971135	4055	4055	4055	4055	0
389	20240722	130200	25971135	4055	4055	4055	4055	0
390	20240722	130100	25971135	4055	4055	4055	4055	0
391	20240722	130000	25971135	4055	4055	4055	4055	0
392	20240722	125900	25971135	4055	4055	4055	4055	0
393	20240722	125800	25971135	4055	4055	4055	4055	0
394	20240722	125700	25971135	4055	4055	4055	4055	0
395	20240722	125600	25971135	4055	4055	4055	4055	0
396	20240722	125500	25971135	4055	4055	4055	4055	0
397	20240722	125400	25971135	4055	4055	4055	4055	0
398	20240722	125300	25971135	4055	4055	4055	4055	0
399	20240722	125200	25971135	4055	4055	4055	4055	0
400	20240722	125100	25971135	4055	4055	4055	4055	0
401	20240722	125000	25971135	4055	4055	4055	4055	0
402	20240722	124900	25971135	4055	4055	4055	4055	0
403	20240722	124800	25971135	4055	4055	4055	4055	0
404	20240722	124700	25971135	4055	4055	4055	4055	0
405	20240722	124600	25971135	4055	4055	4055	4055	0
406	20240722	124500	25971135	4055	4055	4055	4055	0
407	20240722	124400	25971135	4055	4055	4055	4055	0
408	20240722	124300	25971135	4055	4055	4055	4055	0
409	20240722	124200	25971135	4055	4055	4055	4055	0
410	20240722	124100	25971135	4055	4055	4055	4055	0
411	20240722	124000	25971135	4055	4055	4055	4055	0
412	20240722	123900	25971135	4055	4055	4055	4055	0
413	20240722	123800	25971135	4055	4055	4055	4055	0
414	20240722	123700	25971135	4055	4055	4055	4055	0
415	20240722	123600	25971135	4055	4055	4055	4055	0
416	20240722	123500	25971135	4055	4055	4055	4055	0
417	20240722	123400	25971135	4055	4055	4055	4055	0
418	20240722	123300	25971135	4055	4055	4055	4055	0
419	20240722	123200	25971135	4055	4055	4055	4055	20
420	20240722	123100	25890035	4060	4060	4060	4060	0
421	20240722	123000	25890035	4060	4060	4060	4060	0
422	20240722	122900	25890035	4060	4060	4060	4060	0
423	20240722	122800	25890035	4060	4060	4060	4060	0
424	20240722	122700	25890035	4060	4060	4060	4060	0
425	20240722	122600	25890035	4060	4060	4060	4060	0
426	20240722	122500	25890035	4060	4060	4060	4060	1
427	20240722	122400	25885975	4030	4030	4030	4030	1000
428	20240722	122300	21855975	4060	4060	4060	4060	0
429	20240722	122200	21855975	4060	4060	4060	4060	0
430	20240722	122100	21855975	4060	4060	4060	4060	0
431	20240722	122000	21855975	4060	4060	4060	4060	0
432	20240722	121900	21855975	4060	4060	4060	4060	0
433	20240722	121800	21855975	4060	4060	4060	4060	0
434	20240722	121700	21855975	4060	4060	4060	4060	0
435	20240722	121600	21855975	4060	4060	4060	4060	0
436	20240722	121500	21855975	4060	4060	4060	4060	0
437	20240722	121400	21855975	4060	4060	4060	4060	0
438	20240722	121300	21855975	4060	4060	4060	4060	0
439	20240722	121200	21855975	4060	4060	4060	4060	0
440	20240722	121100	21855975	4060	4060	4060	4060	0
441	20240722	121000	21855975	4060	4060	4060	4060	0
442	20240722	120900	21855975	4060	4060	4060	4060	1
443	20240722	120800	21851915	4025	4025	4025	4025	0
444	20240722	120700	21851915	4025	4025	4025	4025	0
445	20240722	120600	21851915	4025	4025	4025	4025	0
446	20240722	120500	21851915	4025	4025	4025	4025	0
447	20240722	120400	21851915	4025	4025	4025	4025	0
448	20240722	120300	21851915	4025	4025	4025	4025	0
449	20240722	120200	21851915	4025	4025	4025	4025	0
450	20240722	120100	21851915	4025	4025	4025	4025	0
451	20240722	120000	21851915	4025	4025	4025	4025	0
452	20240722	115900	21851915	4025	4025	4025	4025	0
453	20240722	115800	21851915	4025	4025	4025	4025	0
454	20240722	115700	21851915	4025	4025	4025	4025	0
455	20240722	115600	21851915	4025	4025	4025	4025	0
456	20240722	115500	21851915	4025	4025	4025	4025	0
457	20240722	115400	21851915	4025	4025	4025	4025	0
458	20240722	115300	21851915	4025	4025	4025	4025	0
459	20240722	115200	21851915	4025	4025	4025	4025	0
460	20240722	115100	21851915	4025	4025	4025	4025	0
461	20240722	115000	21851915	4025	4025	4025	4025	0
462	20240722	114900	21851915	4025	4025	4025	4025	0
463	20240722	114800	21851915	4025	4025	4025	4025	0
464	20240722	114700	21851915	4025	4025	4025	4025	0
465	20240722	114600	21851915	4025	4025	4025	4025	0
466	20240722	114500	21851915	4025	4025	4025	4025	0
467	20240722	114400	21851915	4025	4025	4025	4025	0
468	20240722	114300	21851915	4025	4025	4025	4025	0
469	20240722	114200	21851915	4025	4025	4025	4025	0
470	20240722	114100	21851915	4025	4025	4025	4025	0
471	20240722	114000	21851915	4025	4025	4025	4025	0
472	20240722	113900	21851915	4025	4025	4025	4025	0
473	20240722	113800	21851915	4025	4025	4025	4025	0
474	20240722	113700	21851915	4025	4025	4025	4025	931
475	20240722	113600	18104640	4025	4025	4025	4025	0
476	20240722	113500	18104640	4025	4025	4025	4025	0
477	20240722	113400	18104640	4025	4025	4025	4025	0
478	20240722	113300	18104640	4025	4025	4025	4025	0
479	20240722	113200	18104640	4025	4025	4025	4025	0
480	20240722	113100	18104640	4025	4025	4025	4025	0
481	20240722	113000	18104640	4025	4025	4025	4025	0
482	20240722	112900	18104640	4025	4025	4025	4025	0
483	20240722	112800	18104640	4025	4025	4025	4025	0
484	20240722	112700	18104640	4025	4025	4025	4025	0
485	20240722	112600	18104640	4025	4025	4025	4025	0
486	20240722	112500	18104640	4025	4025	4025	4025	125
487	20240722	112400	17601515	4025	4025	4025	4025	0
488	20240722	112300	17601515	4025	4025	4025	4025	0
489	20240722	112200	17601515	4025	4025	4025	4025	0
490	20240722	112100	17601515	4025	4025	4025	4025	0
491	20240722	112000	17601515	4025	4025	4025	4025	0
492	20240722	111900	17601515	4025	4025	4025	4025	0
493	20240722	111800	17601515	4025	4025	4025	4025	0
494	20240722	111700	17601515	4025	4025	4025	4025	0
495	20240722	111600	17601515	4025	4025	4025	4025	0
496	20240722	111500	17601515	4025	4025	4025	4025	0
497	20240722	111400	17601515	4025	4025	4025	4025	0
498	20240722	111300	17601515	4025	4025	4025	4025	0
499	20240722	111200	17601515	4025	4025	4025	4025	0
500	20240722	111100	17601515	4025	4025	4025	4025	0
501	20240722	111000	17601515	4025	4025	4025	4025	0
502	20240722	110900	17601515	4025	4025	4025	4025	2
503	20240722	110800	17593465	4000	4000	4000	4000	0
504	20240722	110700	17593465	4000	4010	4010	4000	750
505	20240722	110600	14588850	4025	4025	4025	4025	0
506	20240722	110500	14588850	4025	4025	4025	4025	0
507	20240722	110400	14588850	4025	4025	4025	4025	0
508	20240722	110300	14588850	4025	4025	4025	4025	0
509	20240722	110200	14588850	4025	4025	4025	4025	0
510	20240722	110100	14588850	4025	4025	4025	4025	0
511	20240722	110000	14588850	4025	4025	4025	4025	0
512	20240722	105900	14588850	4025	4025	4025	4025	0
513	20240722	105800	14588850	4025	4025	4025	4025	0
514	20240722	105700	14588850	4025	4025	4025	4025	0
515	20240722	105600	14588850	4025	4025	4025	4025	0
516	20240722	105500	14588850	4025	4025	4025	4025	0
517	20240722	105400	14588850	4025	4025	4025	4025	0
518	20240722	105300	14588850	4025	4025	4025	4025	0
519	20240722	105200	14588850	4025	4025	4025	4025	0
520	20240722	105100	14588850	4025	4025	4025	4025	0
521	20240722	105000	14588850	4025	4025	4025	4025	0
522	20240722	104900	14588850	4025	4025	4025	4025	0
523	20240722	104800	14588850	4025	4025	4025	4025	0
524	20240722	104700	14588850	4025	4025	4025	4025	0
525	20240722	104600	14588850	4025	4025	4025	4025	0
526	20240722	104500	14588850	4025	4025	4025	4025	0
527	20240722	104400	14588850	4025	4025	4025	4025	0
528	20240722	104300	14588850	4025	4025	4025	4025	0
529	20240722	104200	14588850	4025	4025	4025	4025	0
530	20240722	104100	14588850	4025	4025	4025	4025	100
531	20240722	104000	14186350	4025	4025	4025	4025	0
532	20240722	103900	14186350	4025	4025	4025	4025	0
533	20240722	103800	14186350	4025	4025	4025	4025	0
534	20240722	103700	14186350	4025	4025	4025	4025	0
535	20240722	103600	14186350	4025	4025	4025	4025	0
536	20240722	103500	14186350	4025	4025	4025	4025	0
537	20240722	103400	14186350	4025	4025	4025	4025	0
538	20240722	103300	14186350	4025	4025	4025	4025	0
539	20240722	103200	14186350	4025	4025	4025	4025	0
540	20240722	103100	14186350	4025	4025	4025	4025	0
541	20240722	103000	14186350	4025	4025	4025	4025	0
542	20240722	102900	14186350	4025	4025	4025	4025	1
543	20240722	102800	14182325	4025	4025	4025	4025	0
544	20240722	102700	14182325	4025	4025	4025	4025	0
545	20240722	102600	14182325	4025	4025	4025	4025	100
546	20240722	102500	13779825	4005	4005	4005	4005	0
547	20240722	102400	13779825	4005	4035	4035	4005	1426
548	20240722	102300	8034655	4060	4060	4060	4060	0
549	20240722	102200	8034655	4060	4060	4060	4060	0
550	20240722	102100	8034655	4060	4060	4060	4060	0
551	20240722	102000	8034655	4060	4060	4060	4060	0
552	20240722	101900	8034655	4060	4060	4060	4060	0
553	20240722	101800	8034655	4060	4060	4060	4060	0
554	20240722	101700	8034655	4060	4060	4060	4060	0
555	20240722	101600	8034655	4060	4060	4060	4060	0
556	20240722	101500	8034655	4060	4060	4060	4060	0
557	20240722	101400	8034655	4060	4060	4060	4060	0
558	20240722	101300	8034655	4060	4060	4060	4060	0
559	20240722	101200	8034655	4060	4060	4060	4060	0
560	20240722	101100	8034655	4060	4060	4060	4060	0
561	20240722	101000	8034655	4060	4060	4060	4060	1
562	20240722	100900	8030595	4060	4060	4060	4060	10
563	20240722	100800	7989995	4060	4060	4060	4060	1
564	20240722	100700	7985935	4025	4025	4025	4025	0
565	20240722	100600	7985935	4025	4055	4055	4025	82
566	20240722	100500	7655520	4060	4060	4060	4060	1
567	20240722	100400	7651460	4060	4060	4060	4060	0
568	20240722	100300	7651460	4060	4060	4060	4060	0
569	20240722	100200	7651460	4060	4060	4060	4060	0
570	20240722	100100	7651460	4060	4060	4060	4060	0
571	20240722	100000	7651460	4060	4060	4060	4060	0
572	20240722	095900	7651460	4060	4060	4060	4060	0
573	20240722	095800	7651460	4060	4060	4060	4060	300
574	20240722	095700	6433460	4060	4060	4060	4060	1509
575	20240722	095600	306920	4060	4060	4060	4060	0
576	20240722	095500	306920	4060	4060	4060	4060	0
577	20240722	095400	306920	4060	4060	4060	4060	0
578	20240722	095300	306920	4060	4060	4060	4060	0
579	20240722	095200	306920	4060	4060	4060	4060	0
580	20240722	095100	306920	4060	4060	4060	4060	0
581	20240722	095000	306920	4060	4060	4060	4060	0
582	20240722	094900	306920	4060	4060	4060	4060	0
583	20240722	094800	306920	4060	4060	4060	4060	0
584	20240722	094700	306920	4060	4060	4060	4060	0
585	20240722	094600	306920	4060	4060	4060	4060	0
586	20240722	094500	306920	4060	4060	4060	4060	0
587	20240722	094400	306920	4060	4060	4060	4060	0
588	20240722	094300	306920	4060	4060	4060	4060	0
589	20240722	094200	306920	4060	4060	4060	4060	0
590	20240722	094100	306920	4060	4060	4060	4060	0
591	20240722	094000	306920	4060	4060	4060	4060	0
592	20240722	093900	306920	4060	4060	4060	4060	0
593	20240722	093800	306920	4060	4060	4060	4060	0
594	20240722	093700	306920	4060	4060	4060	4060	0
595	20240722	093600	306920	4060	4060	4060	4060	0
596	20240722	093500	306920	4060	4060	4060	4060	0
597	20240722	093400	306920	4060	4060	4060	4060	0
598	20240722	093300	306920	4060	4060	4060	4060	0
599	20240722	093200	306920	4060	4060	4060	4060	0
600	20240722	093100	306920	4060	4060	4060	4060	0
601	20240722	093000	306920	4060	4060	4060	4060	0
602	20240722	092900	306920	4060	4060	4060	4060	0
603	20240722	092800	306920	4060	4060	4060	4060	0
604	20240722	092700	306920	4060	4060	4060	4060	0
605	20240722	092600	306920	4060	4060	4060	4060	0
606	20240722	092500	306920	4060	4060	4060	4060	1
607	20240722	092400	302860	4060	4060	4060	4060	0
608	20240722	092300	302860	4060	4060	4060	4060	0
609	20240722	092200	302860	4060	4060	4060	4060	0
610	20240722	092100	302860	4060	4060	4060	4060	0
611	20240722	092000	302860	4060	4060	4060	4060	0
612	20240722	091900	302860	4060	4060	4060	4060	0
613	20240722	091800	302860	4060	4060	4060	4060	0
614	20240722	091700	302860	4060	4060	4060	4060	0
615	20240722	091600	302860	4060	4060	4060	4060	0
616	20240722	091500	302860	4060	4060	4060	4060	0
617	20240722	091400	302860	4060	4060	4060	4060	0
618	20240722	091300	302860	4060	4060	4060	4060	0
619	20240722	091200	302860	4060	4060	4060	4060	0
620	20240722	091100	302860	4060	4060	4060	4060	0
621	20240722	091000	302860	4060	4055	4060	4025	61
622	20240722	090900	56840	4060	4060	4060	4060	0
623	20240722	090800	56840	4060	4060	4060	4060	2
624	20240722	090700	48720	4060	4060	4060	4060	0
625	20240722	090600	48720	4060	4060	4060	4060	0
626	20240722	090500	48720	4060	4060	4060	4060	0
627	20240722	090400	48720	4060	4060	4060	4060	0
628	20240722	090300	48720	4060	4060	4060	4060	0
629	20240722	090200	48720	4060	4060	4060	4060	0
630	20240722	090100	48720	4060	4060	4060	4060	0
631	20240722	090000	48720	4060	4060	4060	4060	12