KissMeData/049550/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193500	13017985	4090	4090	4090	4090	250
3	20240712	193400	13017985	4090	4090	4090	4090	0
4	20240712	193300	13017985	4090	4090	4090	4090	0
5	20240712	193200	13017985	4090	4090	4090	4090	0
6	20240712	193100	13017985	4090	4090	4090	4090	0
7	20240712	193000	13017985	4090	4090	4090	4090	0
8	20240712	192900	13017985	4090	4090	4090	4090	0
9	20240712	192800	13017985	4090	4090	4090	4090	0
10	20240712	192700	13017985	4090	4090	4090	4090	0
11	20240712	192600	13017985	4090	4090	4090	4090	0
12	20240712	192500	13017985	4090	4090	4090	4090	0
13	20240712	192400	13017985	4090	4090	4090	4090	0
14	20240712	192300	13017985	4090	4090	4090	4090	0
15	20240712	192200	13017985	4090	4090	4090	4090	0
16	20240712	192100	13017985	4090	4090	4090	4090	0
17	20240712	192000	13017985	4090	4090	4090	4090	0
18	20240712	191900	13017985	4090	4090	4090	4090	0
19	20240712	191800	13017985	4090	4090	4090	4090	0
20	20240712	191700	13017985	4090	4090	4090	4090	0
21	20240712	191600	13017985	4090	4090	4090	4090	0
22	20240712	191500	13017985	4090	4090	4090	4090	0
23	20240712	191400	13017985	4090	4090	4090	4090	0
24	20240712	191300	13017985	4090	4090	4090	4090	0
25	20240712	191200	13017985	4090	4090	4090	4090	0
26	20240712	191100	13017985	4090	4090	4090	4090	0
27	20240712	191000	13017985	4090	4090	4090	4090	0
28	20240712	190900	13017985	4090	4090	4090	4090	0
29	20240712	190800	13017985	4090	4090	4090	4090	0
30	20240712	190700	13017985	4090	4090	4090	4090	0
31	20240712	190600	13017985	4090	4090	4090	4090	0
32	20240712	190500	13017985	4090	4090	4090	4090	250
33	20240712	190400	13017985	4090	4090	4090	4090	0
34	20240712	190300	13017985	4090	4090	4090	4090	0
35	20240712	190200	13017985	4090	4090	4090	4090	0
36	20240712	190100	13017985	4090	4090	4090	4090	0
37	20240712	190000	13017985	4090	4090	4090	4090	0
38	20240712	185900	13017985	4090	4090	4090	4090	0
39	20240712	185800	13017985	4090	4090	4090	4090	0
40	20240712	185700	13017985	4090	4090	4090	4090	0
41	20240712	185600	13017985	4090	4090	4090	4090	0
42	20240712	185500	13017985	4090	4090	4090	4090	0
43	20240712	185400	13017985	4090	4090	4090	4090	0
44	20240712	185300	13017985	4090	4090	4090	4090	0
45	20240712	185200	13017985	4090	4090	4090	4090	0
46	20240712	185100	13017985	4090	4090	4090	4090	0
47	20240712	185000	13017985	4090	4090	4090	4090	0
48	20240712	184900	13017985	4090	4090	4090	4090	0
49	20240712	184800	13017985	4090	4090	4090	4090	0
50	20240712	184700	13017985	4090	4090	4090	4090	0
51	20240712	184600	13017985	4090	4090	4090	4090	0
52	20240712	184500	13017985	4090	4090	4090	4090	0
53	20240712	184400	13017985	4090	4090	4090	4090	0
54	20240712	184300	13017985	4090	4090	4090	4090	0
55	20240712	184200	13017985	4090	4090	4090	4090	0
56	20240712	184100	13017985	4090	4090	4090	4090	0
57	20240712	184000	13017985	4090	4090	4090	4090	0
58	20240712	183900	13017985	4090	4090	4090	4090	0
59	20240712	183800	13017985	4090	4090	4090	4090	0
60	20240712	183700	13017985	4090	4090	4090	4090	0
61	20240712	183600	13017985	4090	4090	4090	4090	0
62	20240712	183500	13017985	4090	4090	4090	4090	250
63	20240712	183400	13017985	4090	4090	4090	4090	0
64	20240712	183300	13017985	4090	4090	4090	4090	0
65	20240712	183200	13017985	4090	4090	4090	4090	0
66	20240712	183100	13017985	4090	4090	4090	4090	0
67	20240712	183000	13017985	4090	4090	4090	4090	0
68	20240712	182900	13017985	4090	4090	4090	4090	0
69	20240712	182800	13017985	4090	4090	4090	4090	0
70	20240712	182700	13017985	4090	4090	4090	4090	0
71	20240712	182600	13017985	4090	4090	4090	4090	0
72	20240712	182500	13017985	4090	4090	4090	4090	0
73	20240712	182400	13017985	4090	4090	4090	4090	0
74	20240712	182300	13017985	4090	4090	4090	4090	0
75	20240712	182200	13017985	4090	4090	4090	4090	0
76	20240712	182100	13017985	4090	4090	4090	4090	0
77	20240712	182000	13017985	4090	4090	4090	4090	0
78	20240712	181900	13017985	4090	4090	4090	4090	0
79	20240712	181800	13017985	4090	4090	4090	4090	0
80	20240712	181700	13017985	4090	4090	4090	4090	0
81	20240712	181600	13017985	4090	4090	4090	4090	0
82	20240712	181500	13017985	4090	4090	4090	4090	0
83	20240712	181400	13017985	4090	4090	4090	4090	0
84	20240712	181300	13017985	4090	4090	4090	4090	0
85	20240712	181200	13017985	4090	4090	4090	4090	0
86	20240712	181100	13017985	4090	4090	4090	4090	0
87	20240712	181000	13017985	4090	4090	4090	4090	0
88	20240712	180900	13017985	4090	4090	4090	4090	0
89	20240712	180800	13017985	4090	4090	4090	4090	0
90	20240712	180700	13017985	4090	4090	4090	4090	0
91	20240712	180600	13017985	4090	4090	4090	4090	0
92	20240712	180500	13017985	4090	4090	4090	4090	250
93	20240712	180400	13017985	4090	4090	4090	4090	0
94	20240712	180300	13017985	4090	4090	4090	4090	0
95	20240712	180200	13017985	4090	4090	4090	4090	0
96	20240712	180100	13017985	4090	4090	4090	4090	0
97	20240712	180000	13017985	4090	4090	4090	4090	0
98	20240712	175900	13017985	4090	4090	4090	4090	0
99	20240712	175800	13017985	4090	4090	4090	4090	0
100	20240712	175700	13017985	4090	4090	4090	4090	0
101	20240712	175600	13017985	4090	4090	4090	4090	0
102	20240712	175500	13017985	4090	4090	4090	4090	0
103	20240712	175400	13017985	4090	4090	4090	4090	0
104	20240712	175300	13017985	4090	4090	4090	4090	0
105	20240712	175200	13017985	4090	4090	4090	4090	0
106	20240712	175100	13017985	4090	4090	4090	4090	0
107	20240712	175000	13017985	4090	4090	4090	4090	0
108	20240712	174900	13017985	4090	4090	4090	4090	0
109	20240712	174800	13017985	4090	4090	4090	4090	0
110	20240712	174700	13017985	4090	4090	4090	4090	0
111	20240712	174600	13017985	4090	4090	4090	4090	0
112	20240712	174500	13017985	4090	4090	4090	4090	0
113	20240712	174400	13017985	4090	4090	4090	4090	0
114	20240712	174300	13017985	4090	4090	4090	4090	0
115	20240712	174200	13017985	4090	4090	4090	4090	0
116	20240712	174100	13017985	4090	4090	4090	4090	0
117	20240712	174000	13017985	4090	4090	4090	4090	0
118	20240712	173900	13017985	4090	4090	4090	4090	0
119	20240712	173800	13017985	4090	4090	4090	4090	0
120	20240712	173700	13017985	4090	4090	4090	4090	0
121	20240712	173600	13017985	4090	4090	4090	4090	0
122	20240712	173500	13017985	4090	4090	4090	4090	250
123	20240712	173400	13017985	4090	4090	4090	4090	0
124	20240712	173300	13017985	4090	4090	4090	4090	0
125	20240712	173200	13017985	4090	4090	4090	4090	0
126	20240712	173100	13017985	4090	4090	4090	4090	0
127	20240712	173000	13017985	4090	4090	4090	4090	0
128	20240712	172900	13017985	4090	4090	4090	4090	0
129	20240712	172800	13017985	4090	4090	4090	4090	0
130	20240712	172700	13017985	4090	4090	4090	4090	0
131	20240712	172600	13017985	4090	4090	4090	4090	0
132	20240712	172500	13017985	4090	4090	4090	4090	0
133	20240712	172400	13017985	4090	4090	4090	4090	0
134	20240712	172300	13017985	4090	4090	4090	4090	0
135	20240712	172200	13017985	4090	4090	4090	4090	0
136	20240712	172100	13017985	4090	4090	4090	4090	0
137	20240712	172000	13017985	4090	4090	4090	4090	0
138	20240712	171900	13017985	4090	4090	4090	4090	0
139	20240712	171800	13017985	4090	4090	4090	4090	0
140	20240712	171700	13017985	4090	4090	4090	4090	0
141	20240712	171600	13017985	4090	4090	4090	4090	0
142	20240712	171500	13017985	4090	4090	4090	4090	0
143	20240712	171400	13017985	4090	4090	4090	4090	0
144	20240712	171300	13017985	4090	4090	4090	4090	0
145	20240712	171200	13017985	4090	4090	4090	4090	0
146	20240712	171100	13017985	4090	4090	4090	4090	0
147	20240712	171000	13017985	4090	4090	4090	4090	0
148	20240712	170900	13017985	4090	4090	4090	4090	0
149	20240712	170800	13017985	4090	4090	4090	4090	0
150	20240712	170700	13017985	4090	4090	4090	4090	0
151	20240712	170600	13017985	4090	4090	4090	4090	0
152	20240712	170500	13017985	4090	4090	4090	4090	250
153	20240712	170400	13017985	4090	4090	4090	4090	0
154	20240712	170300	13017985	4090	4090	4090	4090	0
155	20240712	170200	13017985	4090	4090	4090	4090	0
156	20240712	170100	13017985	4090	4090	4090	4090	0
157	20240712	170000	13017985	4090	4090	4090	4090	0
158	20240712	165900	13017985	4090	4090	4090	4090	0
159	20240712	165800	13017985	4090	4090	4090	4090	0
160	20240712	165700	13017985	4090	4090	4090	4090	0
161	20240712	165600	13017985	4090	4090	4090	4090	0
162	20240712	165500	13017985	4090	4090	4090	4090	0
163	20240712	165400	13017985	4090	4090	4090	4090	0
164	20240712	165300	13017985	4090	4090	4090	4090	0
165	20240712	165200	13017985	4090	4090	4090	4090	0
166	20240712	165100	13017985	4090	4090	4090	4090	0
167	20240712	165000	13017985	4090	4090	4090	4090	0
168	20240712	164900	13017985	4090	4090	4090	4090	0
169	20240712	164800	13017985	4090	4090	4090	4090	0
170	20240712	164700	13017985	4090	4090	4090	4090	0
171	20240712	164600	13017985	4090	4090	4090	4090	0
172	20240712	164500	13017985	4090	4090	4090	4090	0
173	20240712	164400	13017985	4090	4090	4090	4090	0
174	20240712	164300	13017985	4090	4090	4090	4090	0
175	20240712	164200	13017985	4090	4090	4090	4090	0
176	20240712	164100	13017985	4090	4090	4090	4090	0
177	20240712	164000	13017985	4090	4090	4090	4090	0
178	20240712	163900	13017985	4090	4090	4090	4090	0
179	20240712	163800	13017985	4090	4090	4090	4090	0
180	20240712	163700	13017985	4090	4090	4090	4090	0
181	20240712	163600	13017985	4090	4090	4090	4090	0
182	20240712	163500	13017985	4090	4090	4090	4090	250
183	20240712	163400	13017985	4090	4090	4090	4090	0
184	20240712	163300	13017985	4090	4090	4090	4090	0
185	20240712	163200	13017985	4090	4090	4090	4090	0
186	20240712	163100	13017985	4090	4090	4090	4090	0
187	20240712	163000	13017985	4090	4090	4090	4090	0
188	20240712	162900	13017985	4090	4090	4090	4090	0
189	20240712	162800	13017985	4090	4090	4090	4090	0
190	20240712	162700	13017985	4090	4090	4090	4090	0
191	20240712	162600	13017985	4090	4090	4090	4090	0
192	20240712	162500	13017985	4090	4090	4090	4090	0
193	20240712	162400	13017985	4090	4090	4090	4090	0
194	20240712	162300	13017985	4090	4090	4090	4090	0
195	20240712	162200	13017985	4090	4090	4090	4090	0
196	20240712	162100	13017985	4090	4090	4090	4090	0
197	20240712	162000	13017985	4090	4090	4090	4090	0
198	20240712	161900	13017985	4090	4090	4090	4090	0
199	20240712	161800	13017985	4090	4090	4090	4090	0
200	20240712	161700	13017985	4090	4090	4090	4090	0
201	20240712	161600	13017985	4090	4090	4090	4090	0
202	20240712	161500	13017985	4090	4090	4090	4090	0
203	20240712	161400	13017985	4090	4090	4090	4090	0
204	20240712	161300	13017985	4090	4090	4090	4090	0
205	20240712	161200	13017985	4090	4090	4090	4090	0
206	20240712	161100	13017985	4090	4090	4090	4090	0
207	20240712	161000	13017985	4090	4090	4090	4090	0
208	20240712	160900	13017985	4090	4090	4090	4090	0
209	20240712	160800	13017985	4090	4090	4090	4090	0
210	20240712	160700	13017985	4090	4090	4090	4090	0
211	20240712	160600	13017985	4090	4090	4090	4090	0
212	20240712	160500	13017985	4090	4090	4090	4090	250
213	20240712	160400	13017985	4090	4090	4090	4090	0
214	20240712	160300	13017985	4090	4090	4090	4090	0
215	20240712	160200	13017985	4090	4090	4090	4090	0
216	20240712	160100	13017985	4090	4090	4090	4090	0
217	20240712	160000	13017985	4090	4090	4090	4090	0
218	20240712	155900	13017985	4090	4090	4090	4090	0
219	20240712	155800	13017985	4090	4090	4090	4090	0
220	20240712	155700	13017985	4090	4090	4090	4090	0
221	20240712	155600	13017985	4090	4090	4090	4090	0
222	20240712	155500	13017985	4090	4090	4090	4090	0
223	20240712	155400	13017985	4090	4090	4090	4090	0
224	20240712	155300	13017985	4090	4090	4090	4090	0
225	20240712	155200	13017985	4090	4090	4090	4090	0
226	20240712	155100	13017985	4090	4090	4090	4090	0
227	20240712	155000	13017985	4090	4090	4090	4090	0
228	20240712	154900	13017985	4090	4090	4090	4090	0
229	20240712	154800	13017985	4090	4090	4090	4090	0
230	20240712	154700	13017985	4090	4090	4090	4090	0
231	20240712	154600	13017985	4090	4090	4090	4090	0
232	20240712	154500	13017985	4090	4090	4090	4090	0
233	20240712	154400	13017985	4090	4090	4090	4090	0
234	20240712	154300	13017985	4090	4090	4090	4090	0
235	20240712	154200	13017985	4090	4090	4090	4090	0
236	20240712	154100	13017985	4090	4090	4090	4090	0
237	20240712	154000	13017985	4090	4090	4090	4090	0
238	20240712	153900	13017985	4090	4090	4090	4090	0
239	20240712	153800	13017985	4090	4090	4090	4090	0
240	20240712	153700	13017985	4090	4090	4090	4090	0
241	20240712	153600	13017985	4090	4090	4090	4090	0
242	20240712	153500	13017985	4090	4090	4090	4090	250
243	20240712	153400	13017985	4090	4090	4090	4090	0
244	20240712	153300	13017985	4090	4090	4090	4090	0
245	20240712	153200	13017985	4090	4090	4090	4090	0
246	20240712	153100	13017985	4090	4090	4090	4090	0
247	20240712	153000	13017985	4090	4090	4090	4090	250
248	20240712	152900	11995485	4090	4090	4090	4090	0
249	20240712	152800	11995485	4090	4090	4090	4090	0
250	20240712	152700	11995485	4090	4090	4090	4090	0
251	20240712	152600	11995485	4090	4090	4090	4090	0
252	20240712	152500	11995485	4090	4090	4090	4090	0
253	20240712	152400	11995485	4090	4090	4090	4090	0
254	20240712	152300	11995485	4090	4090	4090	4090	0
255	20240712	152200	11995485	4090	4090	4090	4090	0
256	20240712	152100	11995485	4090	4090	4090	4090	0
257	20240712	152000	11995485	4090	4090	4090	4090	0
258	20240712	151900	11995485	4090	4090	4090	4080	22
259	20240712	151800	11905665	4080	4080	4080	4080	0
260	20240712	151700	11905665	4080	4080	4080	4080	0
261	20240712	151600	11905665	4080	4080	4080	4080	0
262	20240712	151500	11905665	4080	4080	4080	4080	0
263	20240712	151400	11905665	4080	4080	4080	4080	0
264	20240712	151300	11905665	4080	4080	4080	4080	0
265	20240712	151200	11905665	4080	4080	4080	4080	0
266	20240712	151100	11905665	4080	4080	4080	4080	0
267	20240712	151000	11905665	4080	4080	4080	4080	0
268	20240712	150900	11905665	4080	4080	4080	4080	0
269	20240712	150800	11905665	4080	4080	4080	4080	0
270	20240712	150700	11905665	4080	4080	4080	4080	0
271	20240712	150600	11905665	4080	4080	4080	4080	0
272	20240712	150500	11905665	4080	4080	4080	4080	0
273	20240712	150400	11905665	4080	4080	4080	4080	0
274	20240712	150300	11905665	4080	4080	4080	4080	0
275	20240712	150200	11905665	4080	4080	4080	4080	0
276	20240712	150100	11905665	4080	4080	4080	4080	0
277	20240712	150000	11905665	4080	4080	4080	4080	0
278	20240712	145900	11905665	4080	4080	4080	4080	0
279	20240712	145800	11905665	4080	4080	4080	4080	0
280	20240712	145700	11905665	4080	4080	4080	4080	0
281	20240712	145600	11905665	4080	4080	4080	4080	0
282	20240712	145500	11905665	4080	4080	4080	4080	0
283	20240712	145400	11905665	4080	4080	4080	4080	0
284	20240712	145300	11905665	4080	4080	4080	4080	0
285	20240712	145200	11905665	4080	4080	4080	4080	0
286	20240712	145100	11905665	4080	4080	4080	4080	0
287	20240712	145000	11905665	4080	4080	4080	4080	0
288	20240712	144900	11905665	4080	4080	4080	4080	0
289	20240712	144800	11905665	4080	4080	4080	4080	0
290	20240712	144700	11905665	4080	4080	4080	4080	0
291	20240712	144600	11905665	4080	4080	4080	4080	0
292	20240712	144500	11905665	4080	4080	4080	4080	0
293	20240712	144400	11905665	4080	4080	4080	4080	0
294	20240712	144300	11905665	4080	4080	4080	4080	0
295	20240712	144200	11905665	4080	4080	4080	4080	0
296	20240712	144100	11905665	4080	4080	4080	4080	0
297	20240712	144000	11905665	4080	4080	4080	4080	0
298	20240712	143900	11905665	4080	4080	4080	4080	0
299	20240712	143800	11905665	4080	4080	4080	4080	0
300	20240712	143700	11905665	4080	4080	4080	4080	0
301	20240712	143600	11905665	4080	4080	4080	4080	0
302	20240712	143500	11905665	4080	4080	4080	4080	0
303	20240712	143400	11905665	4080	4080	4080	4080	0
304	20240712	143300	11905665	4080	4080	4080	4080	0
305	20240712	143200	11905665	4080	4080	4080	4080	0
306	20240712	143100	11905665	4080	4080	4080	4080	0
307	20240712	143000	11905665	4080	4080	4080	4080	0
308	20240712	142900	11905665	4080	4080	4080	4080	0
309	20240712	142800	11905665	4080	4080	4080	4080	0
310	20240712	142700	11905665	4080	4080	4080	4080	0
311	20240712	142600	11905665	4080	4080	4080	4080	0
312	20240712	142500	11905665	4080	4080	4080	4080	0
313	20240712	142400	11905665	4080	4080	4080	4080	0
314	20240712	142300	11905665	4080	4080	4080	4080	0
315	20240712	142200	11905665	4080	4080	4080	4080	0
316	20240712	142100	11905665	4080	4080	4080	4080	13
317	20240712	142000	11852625	4090	4090	4090	4090	0
318	20240712	141900	11852625	4090	4090	4090	4090	0
319	20240712	141800	11852625	4090	4090	4090	4090	0
320	20240712	141700	11852625	4090	4090	4090	4090	0
321	20240712	141600	11852625	4090	4090	4090	4090	0
322	20240712	141500	11852625	4090	4090	4090	4090	0
323	20240712	141400	11852625	4090	4090	4090	4090	0
324	20240712	141300	11852625	4090	4090	4090	4090	0
325	20240712	141200	11852625	4090	4090	4090	4090	0
326	20240712	141100	11852625	4090	4090	4090	4090	0
327	20240712	141000	11852625	4090	4090	4090	4090	0
328	20240712	140900	11852625	4090	4090	4090	4090	0
329	20240712	140800	11852625	4090	4090	4090	4090	0
330	20240712	140700	11852625	4090	4090	4090	4090	0
331	20240712	140600	11852625	4090	4090	4090	4090	0
332	20240712	140500	11852625	4090	4090	4090	4090	1
333	20240712	140400	11848535	4090	4090	4090	4090	0
334	20240712	140300	11848535	4090	4090	4090	4090	0
335	20240712	140200	11848535	4090	4090	4090	4090	0
336	20240712	140100	11848535	4090	4090	4090	4090	0
337	20240712	140000	11848535	4090	4090	4090	4090	0
338	20240712	135900	11848535	4090	4090	4090	4090	0
339	20240712	135800	11848535	4090	4090	4090	4090	0
340	20240712	135700	11848535	4090	4090	4090	4090	0
341	20240712	135600	11848535	4090	4090	4090	4090	0
342	20240712	135500	11848535	4090	4090	4090	4090	0
343	20240712	135400	11848535	4090	4090	4090	4090	0
344	20240712	135300	11848535	4090	4090	4090	4090	0
345	20240712	135200	11848535	4090	4090	4090	4090	0
346	20240712	135100	11848535	4090	4090	4090	4090	0
347	20240712	135000	11848535	4090	4090	4090	4090	0
348	20240712	134900	11848535	4090	4090	4090	4090	0
349	20240712	134800	11848535	4090	4090	4090	4090	0
350	20240712	134700	11848535	4090	4090	4090	4090	0
351	20240712	134600	11848535	4090	4090	4090	4090	0
352	20240712	134500	11848535	4090	4090	4090	4090	0
353	20240712	134400	11848535	4090	4090	4090	4090	0
354	20240712	134300	11848535	4090	4090	4090	4090	0
355	20240712	134200	11848535	4090	4090	4090	4090	0
356	20240712	134100	11848535	4090	4090	4090	4090	0
357	20240712	134000	11848535	4090	4090	4090	4090	0
358	20240712	133900	11848535	4090	4090	4090	4090	0
359	20240712	133800	11848535	4090	4090	4090	4090	0
360	20240712	133700	11848535	4090	4090	4090	4090	0
361	20240712	133600	11848535	4090	4090	4090	4090	0
362	20240712	133500	11848535	4090	4090	4090	4090	0
363	20240712	133400	11848535	4090	4090	4090	4090	0
364	20240712	133300	11848535	4090	4090	4090	4090	0
365	20240712	133200	11848535	4090	4090	4090	4090	0
366	20240712	133100	11848535	4090	4090	4090	4090	0
367	20240712	133000	11848535	4090	4090	4090	4090	0
368	20240712	132900	11848535	4090	4090	4090	4090	0
369	20240712	132800	11848535	4090	4090	4090	4090	0
370	20240712	132700	11848535	4090	4090	4090	4090	0
371	20240712	132600	11848535	4090	4090	4090	4090	0
372	20240712	132500	11848535	4090	4090	4090	4090	0
373	20240712	132400	11848535	4090	4090	4090	4090	0
374	20240712	132300	11848535	4090	4090	4090	4090	0
375	20240712	132200	11848535	4090	4090	4090	4090	20
376	20240712	132100	11766735	4090	4090	4090	4090	0
377	20240712	132000	11766735	4090	4090	4090	4090	0
378	20240712	131900	11766735	4090	4090	4090	4090	0
379	20240712	131800	11766735	4090	4090	4090	4090	0
380	20240712	131700	11766735	4090	4090	4090	4090	0
381	20240712	131600	11766735	4090	4090	4090	4090	0
382	20240712	131500	11766735	4090	4090	4090	4090	0
383	20240712	131400	11766735	4090	4090	4090	4090	0
384	20240712	131300	11766735	4090	4090	4090	4090	0
385	20240712	131200	11766735	4090	4090	4090	4090	0
386	20240712	131100	11766735	4090	4090	4090	4090	0
387	20240712	131000	11766735	4090	4090	4090	4090	0
388	20240712	130900	11766735	4090	4090	4090	4090	0
389	20240712	130800	11766735	4090	4090	4090	4090	0
390	20240712	130700	11766735	4090	4090	4090	4090	0
391	20240712	130600	11766735	4090	4090	4090	4090	0
392	20240712	130500	11766735	4090	4090	4090	4090	2
393	20240712	130400	11758555	4055	4055	4055	4055	0
394	20240712	130300	11758555	4055	4055	4055	4055	0
395	20240712	130200	11758555	4055	4055	4055	4055	0
396	20240712	130100	11758555	4055	4055	4055	4055	0
397	20240712	130000	11758555	4055	4055	4055	4055	0
398	20240712	125900	11758555	4055	4055	4055	4055	0
399	20240712	125800	11758555	4055	4055	4055	4055	0
400	20240712	125700	11758555	4055	4055	4055	4055	0
401	20240712	125600	11758555	4055	4050	4055	4050	181
402	20240712	125500	11025035	4050	4050	4050	4050	0
403	20240712	125400	11025035	4050	4050	4050	4050	0
404	20240712	125300	11025035	4050	4050	4050	4050	0
405	20240712	125200	11025035	4050	4050	4050	4050	0
406	20240712	125100	11025035	4050	4050	4050	4050	0
407	20240712	125000	11025035	4050	4050	4050	4050	45
408	20240712	124900	10842785	4055	4055	4055	4055	0
409	20240712	124800	10842785	4055	4055	4055	4055	0
410	20240712	124700	10842785	4055	4055	4055	4055	0
411	20240712	124600	10842785	4055	4055	4055	4055	0
412	20240712	124500	10842785	4055	4055	4055	4055	0
413	20240712	124400	10842785	4055	4055	4055	4055	0
414	20240712	124300	10842785	4055	4055	4055	4055	0
415	20240712	124200	10842785	4055	4055	4055	4055	0
416	20240712	124100	10842785	4055	4055	4055	4055	0
417	20240712	124000	10842785	4055	4055	4055	4055	13
418	20240712	123900	10790070	4055	4055	4055	4055	0
419	20240712	123800	10790070	4055	4055	4055	4055	0
420	20240712	123700	10790070	4055	4055	4055	4055	0
421	20240712	123600	10790070	4055	4055	4055	4055	0
422	20240712	123500	10790070	4055	4055	4055	4055	0
423	20240712	123400	10790070	4055	4055	4055	4055	0
424	20240712	123300	10790070	4055	4055	4055	4055	0
425	20240712	123200	10790070	4055	4055	4055	4055	0
426	20240712	123100	10790070	4055	4055	4055	4055	0
427	20240712	123000	10790070	4055	4055	4055	4055	0
428	20240712	122900	10790070	4055	4055	4055	4055	0
429	20240712	122800	10790070	4055	4055	4055	4055	0
430	20240712	122700	10790070	4055	4055	4055	4055	0
431	20240712	122600	10790070	4055	4055	4055	4055	0
432	20240712	122500	10790070	4055	4055	4055	4055	0
433	20240712	122400	10790070	4055	4055	4055	4055	0
434	20240712	122300	10790070	4055	4055	4055	4055	0
435	20240712	122200	10790070	4055	4055	4055	4055	0
436	20240712	122100	10790070	4055	4055	4055	4055	0
437	20240712	122000	10790070	4055	4055	4055	4055	0
438	20240712	121900	10790070	4055	4055	4055	4055	0
439	20240712	121800	10790070	4055	4055	4055	4055	0
440	20240712	121700	10790070	4055	4055	4055	4055	0
441	20240712	121600	10790070	4055	4055	4055	4055	0
442	20240712	121500	10790070	4055	4055	4055	4055	0
443	20240712	121400	10790070	4055	4055	4055	4055	0
444	20240712	121300	10790070	4055	4055	4055	4055	0
445	20240712	121200	10790070	4055	4055	4055	4055	0
446	20240712	121100	10790070	4055	4055	4055	4055	0
447	20240712	121000	10790070	4055	4055	4055	4055	0
448	20240712	120900	10790070	4055	4055	4055	4055	0
449	20240712	120800	10790070	4055	4055	4055	4055	0
450	20240712	120700	10790070	4055	4055	4055	4055	0
451	20240712	120600	10790070	4055	4055	4055	4055	0
452	20240712	120500	10790070	4055	4055	4055	4055	0
453	20240712	120400	10790070	4055	4055	4055	4055	0
454	20240712	120300	10790070	4055	4055	4055	4055	50
455	20240712	120200	10587320	4055	4055	4055	4055	0
456	20240712	120100	10587320	4055	4055	4055	4055	0
457	20240712	120000	10587320	4055	4055	4055	4055	0
458	20240712	115900	10587320	4055	4055	4055	4055	0
459	20240712	115800	10587320	4055	4055	4055	4055	0
460	20240712	115700	10587320	4055	4055	4055	4055	0
461	20240712	115600	10587320	4055	4055	4055	4055	0
462	20240712	115500	10587320	4055	4055	4055	4055	0
463	20240712	115400	10587320	4055	4055	4055	4055	143
464	20240712	115300	10007455	4055	4055	4055	4055	0
465	20240712	115200	10007455	4055	4055	4055	4055	0
466	20240712	115100	10007455	4055	4055	4055	4055	0
467	20240712	115000	10007455	4055	4055	4055	4055	0
468	20240712	114900	10007455	4055	4055	4055	4055	0
469	20240712	114800	10007455	4055	4055	4055	4055	0
470	20240712	114700	10007455	4055	4055	4055	4055	0
471	20240712	114600	10007455	4055	4055	4055	4055	0
472	20240712	114500	10007455	4055	4055	4055	4055	0
473	20240712	114400	10007455	4055	4055	4055	4055	0
474	20240712	114300	10007455	4055	4055	4055	4055	0
475	20240712	114200	10007455	4055	4055	4055	4055	0
476	20240712	114100	10007455	4055	4055	4055	4055	0
477	20240712	114000	10007455	4055	4055	4055	4055	0
478	20240712	113900	10007455	4055	4055	4055	4055	0
479	20240712	113800	10007455	4055	4055	4055	4055	0
480	20240712	113700	10007455	4055	4055	4055	4055	0
481	20240712	113600	10007455	4055	4055	4055	4055	0
482	20240712	113500	10007455	4055	4055	4055	4055	0
483	20240712	113400	10007455	4055	4080	4080	4055	4
484	20240712	113300	9991210	4090	4090	4090	4090	0
485	20240712	113200	9991210	4090	4090	4090	4090	0
486	20240712	113100	9991210	4090	4090	4090	4090	0
487	20240712	113000	9991210	4090	4090	4090	4090	50
488	20240712	112900	9786710	4090	4090	4090	4090	0
489	20240712	112800	9786710	4090	4090	4090	4090	0
490	20240712	112700	9786710	4090	4090	4090	4090	0
491	20240712	112600	9786710	4090	4090	4090	4090	0
492	20240712	112500	9786710	4090	4090	4090	4090	0
493	20240712	112400	9786710	4090	4090	4090	4090	0
494	20240712	112300	9786710	4090	4090	4090	4090	0
495	20240712	112200	9786710	4090	4090	4090	4090	0
496	20240712	112100	9786710	4090	4090	4090	4090	0
497	20240712	112000	9786710	4090	4090	4090	4090	0
498	20240712	111900	9786710	4090	4085	4090	4085	2
499	20240712	111800	9778535	4055	4055	4055	4055	0
500	20240712	111700	9778535	4055	4055	4055	4055	0
501	20240712	111600	9778535	4055	4055	4055	4055	0
502	20240712	111500	9778535	4055	4055	4055	4055	1
503	20240712	111400	9774480	4100	4100	4100	4100	0
504	20240712	111300	9774480	4100	4100	4100	4100	0
505	20240712	111200	9774480	4100	4100	4100	4100	0
506	20240712	111100	9774480	4100	4100	4100	4100	0
507	20240712	111000	9774480	4100	4100	4100	4100	0
508	20240712	110900	9774480	4100	4100	4100	4100	0
509	20240712	110800	9774480	4100	4100	4100	4100	0
510	20240712	110700	9774480	4100	4100	4100	4100	0
511	20240712	110600	9774480	4100	4100	4100	4100	0
512	20240712	110500	9774480	4100	4100	4100	4100	0
513	20240712	110400	9774480	4100	4100	4100	4100	0
514	20240712	110300	9774480	4100	4100	4100	4100	0
515	20240712	110200	9774480	4100	4100	4100	4100	0
516	20240712	110100	9774480	4100	4100	4100	4100	0
517	20240712	110000	9774480	4100	4100	4100	4100	0
518	20240712	105900	9774480	4100	4100	4100	4100	0
519	20240712	105800	9774480	4100	4100	4100	4100	0
520	20240712	105700	9774480	4100	4100	4100	4100	0
521	20240712	105600	9774480	4100	4100	4100	4100	0
522	20240712	105500	9774480	4100	4100	4100	4100	0
523	20240712	105400	9774480	4100	4100	4100	4100	0
524	20240712	105300	9774480	4100	4100	4100	4100	0
525	20240712	105200	9774480	4100	4100	4100	4100	0
526	20240712	105100	9774480	4100	4100	4100	4100	0
527	20240712	105000	9774480	4100	4100	4100	4100	4
528	20240712	104900	9758080	4100	4100	4100	4100	0
529	20240712	104800	9758080	4100	4100	4100	4100	0
530	20240712	104700	9758080	4100	4100	4100	4100	0
531	20240712	104600	9758080	4100	4100	4100	4100	0
532	20240712	104500	9758080	4100	4100	4100	4100	0
533	20240712	104400	9758080	4100	4100	4100	4100	0
534	20240712	104300	9758080	4100	4100	4100	4100	0
535	20240712	104200	9758080	4100	4100	4100	4100	0
536	20240712	104100	9758080	4100	4100	4100	4100	0
537	20240712	104000	9758080	4100	4100	4100	4100	0
538	20240712	103900	9758080	4100	4080	4100	4040	46
539	20240712	103800	9571445	4080	4080	4080	4080	0
540	20240712	103700	9571445	4080	4080	4080	4080	0
541	20240712	103600	9571445	4080	4080	4080	4080	0
542	20240712	103500	9571445	4080	4080	4080	4080	0
543	20240712	103400	9571445	4080	4080	4080	4080	0
544	20240712	103300	9571445	4080	4080	4080	4080	0
545	20240712	103200	9571445	4080	4080	4080	4080	0
546	20240712	103100	9571445	4080	4080	4080	4080	0
547	20240712	103000	9571445	4080	4080	4080	4080	0
548	20240712	102900	9571445	4080	4080	4080	4080	0
549	20240712	102800	9571445	4080	4080	4080	4080	0
550	20240712	102700	9571445	4080	4080	4080	4080	0
551	20240712	102600	9571445	4080	4080	4080	4080	0
552	20240712	102500	9571445	4080	4080	4080	4080	0
553	20240712	102400	9571445	4080	4080	4080	4080	0
554	20240712	102300	9571445	4080	4115	4115	4080	762
555	20240712	102200	6445915	4120	4115	4120	4115	4
556	20240712	102100	6429450	4120	4120	4120	4120	0
557	20240712	102000	6429450	4120	4120	4120	4120	0
558	20240712	101900	6429450	4120	4120	4120	4120	0
559	20240712	101800	6429450	4120	4120	4120	4120	2
560	20240712	101700	6421210	4125	4125	4125	4125	0
561	20240712	101600	6421210	4125	4125	4125	4125	0
562	20240712	101500	6421210	4125	4125	4125	4125	0
563	20240712	101400	6421210	4125	4125	4125	4125	0
564	20240712	101300	6421210	4125	4125	4125	4125	0
565	20240712	101200	6421210	4125	4125	4125	4125	0
566	20240712	101100	6421210	4125	4125	4125	4125	0
567	20240712	101000	6421210	4125	4125	4125	4125	0
568	20240712	100900	6421210	4125	4125	4125	4125	0
569	20240712	100800	6421210	4125	4125	4125	4125	0
570	20240712	100700	6421210	4125	4125	4125	4125	0
571	20240712	100600	6421210	4125	4125	4125	4125	0
572	20240712	100500	6421210	4125	4125	4125	4125	0
573	20240712	100400	6421210	4125	4125	4125	4125	0
574	20240712	100300	6421210	4125	4125	4125	4125	1
575	20240712	100200	6417085	4125	4125	4125	4125	1
576	20240712	100100	6412960	4125	4125	4125	4125	0
577	20240712	100000	6412960	4125	4125	4125	4125	10
578	20240712	095900	6371710	4125	4125	4125	4125	2
579	20240712	095800	6363460	4125	4125	4125	4125	10
580	20240712	095700	6322210	4125	4125	4125	4125	0
581	20240712	095600	6322210	4125	4125	4125	4125	0
582	20240712	095500	6322210	4125	4125	4125	4125	0
583	20240712	095400	6322210	4125	4125	4125	4125	0
584	20240712	095300	6322210	4125	4125	4125	4125	0
585	20240712	095200	6322210	4125	4125	4125	4125	0
586	20240712	095100	6322210	4125	4125	4125	4125	0
587	20240712	095000	6322210	4125	4125	4125	4125	0
588	20240712	094900	6322210	4125	4125	4125	4125	0
589	20240712	094800	6322210	4125	4125	4125	4125	0
590	20240712	094700	6322210	4125	4125	4125	4125	3
591	20240712	094600	6309835	4125	4125	4125	4125	0
592	20240712	094500	6309835	4125	4125	4125	4125	0
593	20240712	094400	6309835	4125	4125	4125	4125	0
594	20240712	094300	6309835	4125	4125	4125	4125	0
595	20240712	094200	6309835	4125	4125	4125	4125	0
596	20240712	094100	6309835	4125	4125	4125	4125	0
597	20240712	094000	6309835	4125	4125	4125	4125	0
598	20240712	093900	6309835	4125	4125	4125	4125	0
599	20240712	093800	6309835	4125	4125	4125	4125	0
600	20240712	093700	6309835	4125	4125	4125	4125	0
601	20240712	093600	6309835	4125	4125	4125	4125	0
602	20240712	093500	6309835	4125	4125	4125	4125	0
603	20240712	093400	6309835	4125	4125	4125	4125	0
604	20240712	093300	6309835	4125	4125	4125	4125	0
605	20240712	093200	6309835	4125	4125	4125	4125	0
606	20240712	093100	6309835	4125	4125	4125	4125	0
607	20240712	093000	6309835	4125	4125	4125	4125	0
608	20240712	092900	6309835	4125	4125	4125	4125	0
609	20240712	092800	6309835	4125	4125	4125	4125	0
610	20240712	092700	6309835	4125	4125	4125	4125	21
611	20240712	092600	6223210	4125	4125	4125	4125	0
612	20240712	092500	6223210	4125	4125	4125	4125	47
613	20240712	092400	6029335	4125	4125	4125	4125	0
614	20240712	092300	6029335	4125	4125	4125	4125	0
615	20240712	092200	6029335	4125	4125	4125	4125	0
616	20240712	092100	6029335	4125	4125	4125	4125	0
617	20240712	092000	6029335	4125	4125	4125	4125	0
618	20240712	091900	6029335	4125	4125	4125	4125	0
619	20240712	091800	6029335	4125	4125	4125	4125	432
620	20240712	091700	4247335	4120	4120	4120	4120	0
621	20240712	091600	4247335	4120	4120	4120	4120	0
622	20240712	091500	4247335	4120	4120	4120	4120	0
623	20240712	091400	4247335	4120	4120	4120	4120	73
624	20240712	091300	3946575	4150	4150	4150	4150	54
625	20240712	091200	3722475	4150	4150	4150	4150	0
626	20240712	091100	3722475	4150	4150	4150	4150	0
627	20240712	091000	3722475	4150	4150	4150	4150	500
628	20240712	090900	1647475	4150	4150	4150	4150	0
629	20240712	090800	1647475	4150	4150	4150	4150	0
630	20240712	090700	1647475	4150	4150	4150	4150	0
631	20240712	090600	1647475	4150	4150	4150	4150	0
632	20240712	090500	1647475	4150	4150	4150	4150	0
633	20240712	090400	1647475	4150	4150	4150	4150	110
634	20240712	090300	1190975	4140	4140	4140	4140	0
635	20240712	090200	1190975	4140	4250	4250	4140	150
636	20240712	090100	558975	4260	4260	4260	4260	104
637	20240712	090000	115935	4280	4295	4295	4280	27