KissMeData/049550/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193200	10275945	4095	4095	4095	4095	35
3	20240717	193100	10275945	4095	4095	4095	4095	0
4	20240717	193000	10275945	4095	4095	4095	4095	0
5	20240717	192900	10275945	4095	4095	4095	4095	0
6	20240717	192800	10275945	4095	4095	4095	4095	0
7	20240717	192700	10275945	4095	4095	4095	4095	0
8	20240717	192600	10275945	4095	4095	4095	4095	0
9	20240717	192500	10275945	4095	4095	4095	4095	0
10	20240717	192400	10275945	4095	4095	4095	4095	0
11	20240717	192300	10275945	4095	4095	4095	4095	0
12	20240717	192200	10275945	4095	4095	4095	4095	0
13	20240717	192100	10275945	4095	4095	4095	4095	0
14	20240717	192000	10275945	4095	4095	4095	4095	0
15	20240717	191900	10275945	4095	4095	4095	4095	0
16	20240717	191800	10275945	4095	4095	4095	4095	0
17	20240717	191700	10275945	4095	4095	4095	4095	0
18	20240717	191600	10275945	4095	4095	4095	4095	0
19	20240717	191500	10275945	4095	4095	4095	4095	0
20	20240717	191400	10275945	4095	4095	4095	4095	0
21	20240717	191300	10275945	4095	4095	4095	4095	0
22	20240717	191200	10275945	4095	4095	4095	4095	0
23	20240717	191100	10275945	4095	4095	4095	4095	0
24	20240717	191000	10275945	4095	4095	4095	4095	0
25	20240717	190900	10275945	4095	4095	4095	4095	0
26	20240717	190800	10275945	4095	4095	4095	4095	0
27	20240717	190700	10275945	4095	4095	4095	4095	0
28	20240717	190600	10275945	4095	4095	4095	4095	0
29	20240717	190500	10275945	4095	4095	4095	4095	0
30	20240717	190400	10275945	4095	4095	4095	4095	0
31	20240717	190300	10275945	4095	4095	4095	4095	0
32	20240717	190200	10275945	4095	4095	4095	4095	35
33	20240717	190100	10275945	4095	4095	4095	4095	0
34	20240717	190000	10275945	4095	4095	4095	4095	0
35	20240717	185900	10275945	4095	4095	4095	4095	0
36	20240717	185800	10275945	4095	4095	4095	4095	0
37	20240717	185700	10275945	4095	4095	4095	4095	0
38	20240717	185600	10275945	4095	4095	4095	4095	0
39	20240717	185500	10275945	4095	4095	4095	4095	0
40	20240717	185400	10275945	4095	4095	4095	4095	0
41	20240717	185300	10275945	4095	4095	4095	4095	0
42	20240717	185200	10275945	4095	4095	4095	4095	0
43	20240717	185100	10275945	4095	4095	4095	4095	0
44	20240717	185000	10275945	4095	4095	4095	4095	0
45	20240717	184900	10275945	4095	4095	4095	4095	0
46	20240717	184800	10275945	4095	4095	4095	4095	0
47	20240717	184700	10275945	4095	4095	4095	4095	0
48	20240717	184600	10275945	4095	4095	4095	4095	0
49	20240717	184500	10275945	4095	4095	4095	4095	0
50	20240717	184400	10275945	4095	4095	4095	4095	0
51	20240717	184300	10275945	4095	4095	4095	4095	0
52	20240717	184200	10275945	4095	4095	4095	4095	0
53	20240717	184100	10275945	4095	4095	4095	4095	0
54	20240717	184000	10275945	4095	4095	4095	4095	0
55	20240717	183900	10275945	4095	4095	4095	4095	0
56	20240717	183800	10275945	4095	4095	4095	4095	0
57	20240717	183700	10275945	4095	4095	4095	4095	0
58	20240717	183600	10275945	4095	4095	4095	4095	0
59	20240717	183500	10275945	4095	4095	4095	4095	0
60	20240717	183400	10275945	4095	4095	4095	4095	0
61	20240717	183300	10275945	4095	4095	4095	4095	0
62	20240717	183200	10275945	4095	4095	4095	4095	35
63	20240717	183100	10275945	4095	4095	4095	4095	0
64	20240717	183000	10275945	4095	4095	4095	4095	0
65	20240717	182900	10275945	4095	4095	4095	4095	0
66	20240717	182800	10275945	4095	4095	4095	4095	0
67	20240717	182700	10275945	4095	4095	4095	4095	0
68	20240717	182600	10275945	4095	4095	4095	4095	0
69	20240717	182500	10275945	4095	4095	4095	4095	0
70	20240717	182400	10275945	4095	4095	4095	4095	0
71	20240717	182300	10275945	4095	4095	4095	4095	0
72	20240717	182200	10275945	4095	4095	4095	4095	0
73	20240717	182100	10275945	4095	4095	4095	4095	0
74	20240717	182000	10275945	4095	4095	4095	4095	0
75	20240717	181900	10275945	4095	4095	4095	4095	0
76	20240717	181800	10275945	4095	4095	4095	4095	0
77	20240717	181700	10275945	4095	4095	4095	4095	0
78	20240717	181600	10275945	4095	4095	4095	4095	0
79	20240717	181500	10275945	4095	4095	4095	4095	0
80	20240717	181400	10275945	4095	4095	4095	4095	0
81	20240717	181300	10275945	4095	4095	4095	4095	0
82	20240717	181200	10275945	4095	4095	4095	4095	0
83	20240717	181100	10275945	4095	4095	4095	4095	0
84	20240717	181000	10275945	4095	4095	4095	4095	0
85	20240717	180900	10275945	4095	4095	4095	4095	0
86	20240717	180800	10275945	4095	4095	4095	4095	0
87	20240717	180700	10275945	4095	4095	4095	4095	0
88	20240717	180600	10275945	4095	4095	4095	4095	0
89	20240717	180500	10275945	4095	4095	4095	4095	0
90	20240717	180400	10275945	4095	4095	4095	4095	0
91	20240717	180300	10275945	4095	4095	4095	4095	0
92	20240717	180200	10275945	4095	4095	4095	4095	35
93	20240717	180100	10275945	4095	4095	4095	4095	0
94	20240717	180000	10275945	4095	4095	4095	4095	0
95	20240717	175900	10275945	4095	4095	4095	4095	0
96	20240717	175800	10275945	4095	4095	4095	4095	0
97	20240717	175700	10275945	4095	4095	4095	4095	0
98	20240717	175600	10275945	4095	4095	4095	4095	0
99	20240717	175500	10275945	4095	4095	4095	4095	0
100	20240717	175400	10275945	4095	4095	4095	4095	0
101	20240717	175300	10275945	4095	4095	4095	4095	0
102	20240717	175200	10275945	4095	4095	4095	4095	0
103	20240717	175100	10275945	4095	4095	4095	4095	0
104	20240717	175000	10275945	4095	4095	4095	4095	0
105	20240717	174900	10275945	4095	4095	4095	4095	0
106	20240717	174800	10275945	4095	4095	4095	4095	0
107	20240717	174700	10275945	4095	4095	4095	4095	0
108	20240717	174600	10275945	4095	4095	4095	4095	0
109	20240717	174500	10275945	4095	4095	4095	4095	0
110	20240717	174400	10275945	4095	4095	4095	4095	0
111	20240717	174300	10275945	4095	4095	4095	4095	0
112	20240717	174200	10275945	4095	4095	4095	4095	0
113	20240717	174100	10275945	4095	4095	4095	4095	0
114	20240717	174000	10275945	4095	4095	4095	4095	0
115	20240717	173900	10275945	4095	4095	4095	4095	0
116	20240717	173800	10275945	4095	4095	4095	4095	0
117	20240717	173700	10275945	4095	4095	4095	4095	0
118	20240717	173600	10275945	4095	4095	4095	4095	0
119	20240717	173500	10275945	4095	4095	4095	4095	0
120	20240717	173400	10275945	4095	4095	4095	4095	0
121	20240717	173300	10275945	4095	4095	4095	4095	0
122	20240717	173200	10275945	4095	4095	4095	4095	35
123	20240717	173100	10275945	4095	4095	4095	4095	0
124	20240717	173000	10275945	4095	4095	4095	4095	0
125	20240717	172900	10275945	4095	4095	4095	4095	0
126	20240717	172800	10275945	4095	4095	4095	4095	0
127	20240717	172700	10275945	4095	4095	4095	4095	0
128	20240717	172600	10275945	4095	4095	4095	4095	0
129	20240717	172500	10275945	4095	4095	4095	4095	0
130	20240717	172400	10275945	4095	4095	4095	4095	0
131	20240717	172300	10275945	4095	4095	4095	4095	0
132	20240717	172200	10275945	4095	4095	4095	4095	0
133	20240717	172100	10275945	4095	4095	4095	4095	0
134	20240717	172000	10275945	4095	4095	4095	4095	0
135	20240717	171900	10275945	4095	4095	4095	4095	0
136	20240717	171800	10275945	4095	4095	4095	4095	0
137	20240717	171700	10275945	4095	4095	4095	4095	0
138	20240717	171600	10275945	4095	4095	4095	4095	0
139	20240717	171500	10275945	4095	4095	4095	4095	0
140	20240717	171400	10275945	4095	4095	4095	4095	0
141	20240717	171300	10275945	4095	4095	4095	4095	0
142	20240717	171200	10275945	4095	4095	4095	4095	0
143	20240717	171100	10275945	4095	4095	4095	4095	0
144	20240717	171000	10275945	4095	4095	4095	4095	0
145	20240717	170900	10275945	4095	4095	4095	4095	0
146	20240717	170800	10275945	4095	4095	4095	4095	0
147	20240717	170700	10275945	4095	4095	4095	4095	0
148	20240717	170600	10275945	4095	4095	4095	4095	0
149	20240717	170500	10275945	4095	4095	4095	4095	0
150	20240717	170400	10275945	4095	4095	4095	4095	0
151	20240717	170300	10275945	4095	4095	4095	4095	0
152	20240717	170200	10275945	4095	4095	4095	4095	35
153	20240717	170100	10275945	4095	4095	4095	4095	0
154	20240717	170000	10275945	4095	4095	4095	4095	0
155	20240717	165900	10275945	4095	4095	4095	4095	0
156	20240717	165800	10275945	4095	4095	4095	4095	0
157	20240717	165700	10275945	4095	4095	4095	4095	0
158	20240717	165600	10275945	4095	4095	4095	4095	0
159	20240717	165500	10275945	4095	4095	4095	4095	0
160	20240717	165400	10275945	4095	4095	4095	4095	0
161	20240717	165300	10275945	4095	4095	4095	4095	0
162	20240717	165200	10275945	4095	4095	4095	4095	0
163	20240717	165100	10275945	4095	4095	4095	4095	0
164	20240717	165000	10275945	4095	4095	4095	4095	0
165	20240717	164900	10275945	4095	4095	4095	4095	0
166	20240717	164800	10275945	4095	4095	4095	4095	0
167	20240717	164700	10275945	4095	4095	4095	4095	0
168	20240717	164600	10275945	4095	4095	4095	4095	0
169	20240717	164500	10275945	4095	4095	4095	4095	0
170	20240717	164400	10275945	4095	4095	4095	4095	0
171	20240717	164300	10275945	4095	4095	4095	4095	0
172	20240717	164200	10275945	4095	4095	4095	4095	0
173	20240717	164100	10275945	4095	4095	4095	4095	0
174	20240717	164000	10275945	4095	4095	4095	4095	0
175	20240717	163900	10275945	4095	4095	4095	4095	0
176	20240717	163800	10275945	4095	4095	4095	4095	0
177	20240717	163700	10275945	4095	4095	4095	4095	0
178	20240717	163600	10275945	4095	4095	4095	4095	0
179	20240717	163500	10275945	4095	4095	4095	4095	0
180	20240717	163400	10275945	4095	4095	4095	4095	0
181	20240717	163300	10275945	4095	4095	4095	4095	0
182	20240717	163200	10275945	4095	4095	4095	4095	35
183	20240717	163100	10275945	4095	4095	4095	4095	0
184	20240717	163000	10275945	4095	4095	4095	4095	0
185	20240717	162900	10275945	4095	4095	4095	4095	0
186	20240717	162800	10275945	4095	4095	4095	4095	0
187	20240717	162700	10275945	4095	4095	4095	4095	0
188	20240717	162600	10275945	4095	4095	4095	4095	0
189	20240717	162500	10275945	4095	4095	4095	4095	0
190	20240717	162400	10275945	4095	4095	4095	4095	0
191	20240717	162300	10275945	4095	4095	4095	4095	0
192	20240717	162200	10275945	4095	4095	4095	4095	0
193	20240717	162100	10275945	4095	4095	4095	4095	0
194	20240717	162000	10275945	4095	4095	4095	4095	0
195	20240717	161900	10275945	4095	4095	4095	4095	0
196	20240717	161800	10275945	4095	4095	4095	4095	0
197	20240717	161700	10275945	4095	4095	4095	4095	0
198	20240717	161600	10275945	4095	4095	4095	4095	0
199	20240717	161500	10275945	4095	4095	4095	4095	0
200	20240717	161400	10275945	4095	4095	4095	4095	0
201	20240717	161300	10275945	4095	4095	4095	4095	0
202	20240717	161200	10275945	4095	4095	4095	4095	0
203	20240717	161100	10275945	4095	4095	4095	4095	0
204	20240717	161000	10275945	4095	4095	4095	4095	0
205	20240717	160900	10275945	4095	4095	4095	4095	0
206	20240717	160800	10275945	4095	4095	4095	4095	0
207	20240717	160700	10275945	4095	4095	4095	4095	0
208	20240717	160600	10275945	4095	4095	4095	4095	0
209	20240717	160500	10275945	4095	4095	4095	4095	0
210	20240717	160400	10275945	4095	4095	4095	4095	0
211	20240717	160300	10275945	4095	4095	4095	4095	0
212	20240717	160200	10275945	4095	4095	4095	4095	35
213	20240717	160100	10275945	4095	4095	4095	4095	0
214	20240717	160000	10275945	4095	4095	4095	4095	0
215	20240717	155900	10275945	4095	4095	4095	4095	0
216	20240717	155800	10275945	4095	4095	4095	4095	0
217	20240717	155700	10275945	4095	4095	4095	4095	0
218	20240717	155600	10275945	4095	4095	4095	4095	0
219	20240717	155500	10275945	4095	4095	4095	4095	0
220	20240717	155400	10275945	4095	4095	4095	4095	0
221	20240717	155300	10275945	4095	4095	4095	4095	0
222	20240717	155200	10275945	4095	4095	4095	4095	0
223	20240717	155100	10275945	4095	4095	4095	4095	0
224	20240717	155000	10275945	4095	4095	4095	4095	0
225	20240717	154900	10275945	4095	4095	4095	4095	0
226	20240717	154800	10275945	4095	4095	4095	4095	0
227	20240717	154700	10275945	4095	4095	4095	4095	0
228	20240717	154600	10275945	4095	4095	4095	4095	0
229	20240717	154500	10275945	4095	4095	4095	4095	0
230	20240717	154400	10275945	4095	4095	4095	4095	0
231	20240717	154300	10275945	4095	4095	4095	4095	0
232	20240717	154200	10275945	4095	4095	4095	4095	0
233	20240717	154100	10275945	4095	4095	4095	4095	0
234	20240717	154000	10275945	4095	4095	4095	4095	0
235	20240717	153900	10275945	4095	4095	4095	4095	0
236	20240717	153800	10275945	4095	4095	4095	4095	0
237	20240717	153700	10275945	4095	4095	4095	4095	0
238	20240717	153600	10275945	4095	4095	4095	4095	0
239	20240717	153500	10275945	4095	4095	4095	4095	0
240	20240717	153400	10275945	4095	4095	4095	4095	0
241	20240717	153300	10275945	4095	4095	4095	4095	0
242	20240717	153200	10275945	4095	4095	4095	4095	35
243	20240717	153100	10275945	4095	4095	4095	4095	0
244	20240717	153000	10275945	4095	4095	4095	4095	35
245	20240717	152900	10132620	4075	4075	4075	4075	0
246	20240717	152800	10132620	4075	4075	4075	4075	0
247	20240717	152700	10132620	4075	4075	4075	4075	0
248	20240717	152600	10132620	4075	4075	4075	4075	0
249	20240717	152500	10132620	4075	4075	4075	4075	0
250	20240717	152400	10132620	4075	4075	4075	4075	0
251	20240717	152300	10132620	4075	4075	4075	4075	0
252	20240717	152200	10132620	4075	4075	4075	4075	0
253	20240717	152100	10132620	4075	4075	4075	4075	0
254	20240717	152000	10132620	4075	4075	4075	4075	0
255	20240717	151900	10132620	4075	4095	4095	4075	7
256	20240717	151800	10103995	4075	4075	4075	4075	0
257	20240717	151700	10103995	4075	4075	4075	4075	0
258	20240717	151600	10103995	4075	4075	4075	4075	0
259	20240717	151500	10103995	4075	4075	4075	4075	2
260	20240717	151400	10095845	4095	4095	4095	4095	0
261	20240717	151300	10095845	4095	4095	4095	4095	0
262	20240717	151200	10095845	4095	4095	4095	4095	0
263	20240717	151100	10095845	4095	4095	4095	4095	0
264	20240717	151000	10095845	4095	4095	4095	4095	0
265	20240717	150900	10095845	4095	4095	4095	4095	0
266	20240717	150800	10095845	4095	4095	4095	4095	0
267	20240717	150700	10095845	4095	4095	4095	4095	0
268	20240717	150600	10095845	4095	4095	4095	4095	0
269	20240717	150500	10095845	4095	4095	4095	4095	0
270	20240717	150400	10095845	4095	4095	4095	4095	0
271	20240717	150300	10095845	4095	4095	4095	4095	0
272	20240717	150200	10095845	4095	4095	4095	4095	0
273	20240717	150100	10095845	4095	4095	4095	4095	0
274	20240717	150000	10095845	4095	4095	4095	4095	0
275	20240717	145900	10095845	4095	4095	4095	4095	0
276	20240717	145800	10095845	4095	4095	4095	4095	0
277	20240717	145700	10095845	4095	4095	4095	4095	0
278	20240717	145600	10095845	4095	4095	4095	4095	0
279	20240717	145500	10095845	4095	4095	4095	4095	0
280	20240717	145400	10095845	4095	4095	4095	4095	0
281	20240717	145300	10095845	4095	4095	4095	4095	0
282	20240717	145200	10095845	4095	4095	4095	4095	0
283	20240717	145100	10095845	4095	4095	4095	4095	0
284	20240717	145000	10095845	4095	4095	4095	4095	0
285	20240717	144900	10095845	4095	4095	4095	4095	0
286	20240717	144800	10095845	4095	4095	4095	4095	0
287	20240717	144700	10095845	4095	4095	4095	4095	0
288	20240717	144600	10095845	4095	4095	4095	4095	0
289	20240717	144500	10095845	4095	4095	4095	4095	0
290	20240717	144400	10095845	4095	4095	4095	4095	0
291	20240717	144300	10095845	4095	4095	4095	4095	0
292	20240717	144200	10095845	4095	4095	4095	4095	0
293	20240717	144100	10095845	4095	4095	4095	4095	0
294	20240717	144000	10095845	4095	4095	4095	4095	0
295	20240717	143900	10095845	4095	4095	4095	4095	0
296	20240717	143800	10095845	4095	4095	4095	4095	0
297	20240717	143700	10095845	4095	4095	4095	4095	0
298	20240717	143600	10095845	4095	4095	4095	4095	0
299	20240717	143500	10095845	4095	4095	4095	4095	0
300	20240717	143400	10095845	4095	4095	4095	4095	0
301	20240717	143300	10095845	4095	4095	4095	4095	0
302	20240717	143200	10095845	4095	4095	4095	4095	0
303	20240717	143100	10095845	4095	4095	4095	4095	0
304	20240717	143000	10095845	4095	4095	4095	4095	0
305	20240717	142900	10095845	4095	4095	4095	4095	0
306	20240717	142800	10095845	4095	4095	4095	4095	0
307	20240717	142700	10095845	4095	4095	4095	4095	0
308	20240717	142600	10095845	4095	4095	4095	4095	0
309	20240717	142500	10095845	4095	4095	4095	4095	0
310	20240717	142400	10095845	4095	4095	4095	4095	0
311	20240717	142300	10095845	4095	4095	4095	4095	0
312	20240717	142200	10095845	4095	4095	4095	4095	0
313	20240717	142100	10095845	4095	4095	4095	4095	0
314	20240717	142000	10095845	4095	4095	4095	4095	0
315	20240717	141900	10095845	4095	4095	4095	4095	0
316	20240717	141800	10095845	4095	4095	4095	4095	0
317	20240717	141700	10095845	4095	4095	4095	4095	0
318	20240717	141600	10095845	4095	4095	4095	4095	0
319	20240717	141500	10095845	4095	4095	4095	4095	0
320	20240717	141400	10095845	4095	4095	4095	4095	0
321	20240717	141300	10095845	4095	4095	4095	4095	0
322	20240717	141200	10095845	4095	4095	4095	4095	0
323	20240717	141100	10095845	4095	4095	4095	4095	0
324	20240717	141000	10095845	4095	4095	4095	4095	0
325	20240717	140900	10095845	4095	4095	4095	4095	0
326	20240717	140800	10095845	4095	4095	4095	4095	0
327	20240717	140700	10095845	4095	4095	4095	4095	0
328	20240717	140600	10095845	4095	4095	4095	4095	0
329	20240717	140500	10095845	4095	4095	4095	4095	0
330	20240717	140400	10095845	4095	4095	4095	4095	0
331	20240717	140300	10095845	4095	4095	4095	4095	0
332	20240717	140200	10095845	4095	4095	4095	4095	0
333	20240717	140100	10095845	4095	4095	4095	4095	0
334	20240717	140000	10095845	4095	4095	4095	4095	0
335	20240717	135900	10095845	4095	4095	4095	4095	0
336	20240717	135800	10095845	4095	4095	4095	4095	0
337	20240717	135700	10095845	4095	4095	4095	4095	0
338	20240717	135600	10095845	4095	4095	4095	4095	0
339	20240717	135500	10095845	4095	4095	4095	4095	0
340	20240717	135400	10095845	4095	4095	4095	4095	5
341	20240717	135300	10075370	4095	4095	4095	4095	0
342	20240717	135200	10075370	4095	4095	4095	4095	0
343	20240717	135100	10075370	4095	4095	4095	4095	0
344	20240717	135000	10075370	4095	4095	4095	4095	0
345	20240717	134900	10075370	4095	4095	4095	4095	0
346	20240717	134800	10075370	4095	4095	4095	4095	0
347	20240717	134700	10075370	4095	4095	4095	4095	0
348	20240717	134600	10075370	4095	4095	4095	4095	0
349	20240717	134500	10075370	4095	4095	4095	4095	0
350	20240717	134400	10075370	4095	4095	4095	4095	0
351	20240717	134300	10075370	4095	4095	4095	4095	0
352	20240717	134200	10075370	4095	4095	4095	4095	0
353	20240717	134100	10075370	4095	4095	4095	4095	0
354	20240717	134000	10075370	4095	4095	4095	4095	0
355	20240717	133900	10075370	4095	4095	4095	4095	0
356	20240717	133800	10075370	4095	4095	4095	4095	0
357	20240717	133700	10075370	4095	4095	4095	4095	0
358	20240717	133600	10075370	4095	4095	4095	4095	0
359	20240717	133500	10075370	4095	4095	4095	4095	0
360	20240717	133400	10075370	4095	4095	4095	4095	0
361	20240717	133300	10075370	4095	4095	4095	4095	0
362	20240717	133200	10075370	4095	4095	4095	4095	0
363	20240717	133100	10075370	4095	4095	4095	4095	0
364	20240717	133000	10075370	4095	4095	4095	4095	0
365	20240717	132900	10075370	4095	4095	4095	4095	0
366	20240717	132800	10075370	4095	4095	4095	4095	0
367	20240717	132700	10075370	4095	4095	4095	4095	0
368	20240717	132600	10075370	4095	4095	4095	4095	0
369	20240717	132500	10075370	4095	4095	4095	4095	0
370	20240717	132400	10075370	4095	4095	4095	4095	0
371	20240717	132300	10075370	4095	4095	4095	4095	0
372	20240717	132200	10075370	4095	4095	4095	4095	0
373	20240717	132100	10075370	4095	4095	4095	4095	0
374	20240717	132000	10075370	4095	4095	4095	4095	0
375	20240717	131900	10075370	4095	4095	4095	4095	0
376	20240717	131800	10075370	4095	4095	4095	4095	0
377	20240717	131700	10075370	4095	4095	4095	4095	0
378	20240717	131600	10075370	4095	4095	4095	4095	0
379	20240717	131500	10075370	4095	4095	4095	4095	0
380	20240717	131400	10075370	4095	4095	4095	4095	0
381	20240717	131300	10075370	4095	4095	4095	4095	0
382	20240717	131200	10075370	4095	4095	4095	4095	0
383	20240717	131100	10075370	4095	4095	4095	4095	0
384	20240717	131000	10075370	4095	4095	4095	4095	0
385	20240717	130900	10075370	4095	4095	4095	4095	0
386	20240717	130800	10075370	4095	4095	4095	4095	0
387	20240717	130700	10075370	4095	4095	4095	4095	0
388	20240717	130600	10075370	4095	4095	4095	4095	0
389	20240717	130500	10075370	4095	4095	4095	4095	0
390	20240717	130400	10075370	4095	4095	4095	4095	0
391	20240717	130300	10075370	4095	4095	4095	4095	0
392	20240717	130200	10075370	4095	4095	4095	4095	0
393	20240717	130100	10075370	4095	4095	4095	4095	0
394	20240717	130000	10075370	4095	4095	4095	4095	0
395	20240717	125900	10075370	4095	4095	4095	4095	0
396	20240717	125800	10075370	4095	4095	4095	4095	0
397	20240717	125700	10075370	4095	4095	4095	4095	0
398	20240717	125600	10075370	4095	4095	4095	4095	0
399	20240717	125500	10075370	4095	4095	4095	4095	0
400	20240717	125400	10075370	4095	4095	4095	4095	0
401	20240717	125300	10075370	4095	4095	4095	4095	0
402	20240717	125200	10075370	4095	4095	4095	4095	0
403	20240717	125100	10075370	4095	4095	4095	4095	0
404	20240717	125000	10075370	4095	4095	4095	4095	0
405	20240717	124900	10075370	4095	4095	4095	4095	0
406	20240717	124800	10075370	4095	4095	4095	4095	0
407	20240717	124700	10075370	4095	4075	4095	4075	81
408	20240717	124600	9745275	4055	4055	4055	4055	0
409	20240717	124500	9745275	4055	4055	4055	4055	0
410	20240717	124400	9745275	4055	4070	4070	4055	1192
411	20240717	124300	4905945	4095	4095	4095	4095	0
412	20240717	124200	4905945	4095	4095	4095	4095	0
413	20240717	124100	4905945	4095	4095	4095	4095	0
414	20240717	124000	4905945	4095	4095	4095	4095	0
415	20240717	123900	4905945	4095	4095	4095	4095	0
416	20240717	123800	4905945	4095	4095	4095	4095	0
417	20240717	123700	4905945	4095	4095	4095	4095	0
418	20240717	123600	4905945	4095	4095	4095	4095	0
419	20240717	123500	4905945	4095	4095	4095	4095	0
420	20240717	123400	4905945	4095	4095	4095	4095	0
421	20240717	123300	4905945	4095	4095	4095	4095	0
422	20240717	123200	4905945	4095	4095	4095	4095	0
423	20240717	123100	4905945	4095	4095	4095	4095	0
424	20240717	123000	4905945	4095	4095	4095	4095	0
425	20240717	122900	4905945	4095	4095	4095	4095	0
426	20240717	122800	4905945	4095	4095	4095	4095	0
427	20240717	122700	4905945	4095	4095	4095	4095	18
428	20240717	122600	4832235	4095	4095	4095	4095	0
429	20240717	122500	4832235	4095	4095	4095	4095	0
430	20240717	122400	4832235	4095	4095	4095	4095	1
431	20240717	122300	4828140	4090	4090	4090	4090	0
432	20240717	122200	4828140	4090	4090	4090	4090	0
433	20240717	122100	4828140	4090	4090	4090	4090	0
434	20240717	122000	4828140	4090	4090	4090	4090	0
435	20240717	121900	4828140	4090	4090	4090	4090	0
436	20240717	121800	4828140	4090	4090	4090	4090	0
437	20240717	121700	4828140	4090	4090	4090	4090	0
438	20240717	121600	4828140	4090	4090	4090	4090	0
439	20240717	121500	4828140	4090	4090	4090	4090	0
440	20240717	121400	4828140	4090	4090	4090	4090	0
441	20240717	121300	4828140	4090	4090	4090	4090	0
442	20240717	121200	4828140	4090	4090	4090	4090	0
443	20240717	121100	4828140	4090	4090	4090	4090	0
444	20240717	121000	4828140	4090	4090	4090	4090	0
445	20240717	120900	4828140	4090	4090	4090	4090	0
446	20240717	120800	4828140	4090	4090	4090	4090	0
447	20240717	120700	4828140	4090	4090	4090	4090	0
448	20240717	120600	4828140	4090	4090	4090	4090	0
449	20240717	120500	4828140	4090	4090	4090	4090	0
450	20240717	120400	4828140	4090	4090	4090	4090	0
451	20240717	120300	4828140	4090	4090	4090	4090	0
452	20240717	120200	4828140	4090	4090	4090	4090	0
453	20240717	120100	4828140	4090	4090	4090	4090	0
454	20240717	120000	4828140	4090	4090	4090	4090	0
455	20240717	115900	4828140	4090	4090	4090	4090	0
456	20240717	115800	4828140	4090	4090	4090	4090	0
457	20240717	115700	4828140	4090	4090	4090	4090	0
458	20240717	115600	4828140	4090	4090	4090	4090	1
459	20240717	115500	4824050	4095	4095	4095	4095	0
460	20240717	115400	4824050	4095	4095	4095	4095	0
461	20240717	115300	4824050	4095	4095	4095	4095	0
462	20240717	115200	4824050	4095	4095	4095	4095	0
463	20240717	115100	4824050	4095	4095	4095	4095	0
464	20240717	115000	4824050	4095	4095	4095	4095	0
465	20240717	114900	4824050	4095	4095	4095	4095	0
466	20240717	114800	4824050	4095	4095	4095	4095	0
467	20240717	114700	4824050	4095	4095	4095	4095	0
468	20240717	114600	4824050	4095	4095	4095	4095	0
469	20240717	114500	4824050	4095	4095	4095	4095	0
470	20240717	114400	4824050	4095	4095	4095	4095	0
471	20240717	114300	4824050	4095	4095	4095	4095	0
472	20240717	114200	4824050	4095	4095	4095	4095	0
473	20240717	114100	4824050	4095	4075	4095	4075	8
474	20240717	114000	4791385	4065	4065	4065	4065	0
475	20240717	113900	4791385	4065	4065	4065	4065	0
476	20240717	113800	4791385	4065	4065	4065	4065	0
477	20240717	113700	4791385	4065	4065	4065	4065	0
478	20240717	113600	4791385	4065	4065	4065	4065	0
479	20240717	113500	4791385	4065	4065	4065	4065	0
480	20240717	113400	4791385	4065	4065	4065	4065	0
481	20240717	113300	4791385	4065	4065	4065	4065	0
482	20240717	113200	4791385	4065	4065	4065	4065	0
483	20240717	113100	4791385	4065	4065	4065	4065	0
484	20240717	113000	4791385	4065	4065	4065	4065	0
485	20240717	112900	4791385	4065	4065	4065	4065	0
486	20240717	112800	4791385	4065	4065	4065	4065	0
487	20240717	112700	4791385	4065	4065	4065	4065	0
488	20240717	112600	4791385	4065	4065	4065	4065	0
489	20240717	112500	4791385	4065	4065	4065	4065	0
490	20240717	112400	4791385	4065	4065	4065	4065	0
491	20240717	112300	4791385	4065	4065	4065	4065	0
492	20240717	112200	4791385	4065	4065	4065	4065	0
493	20240717	112100	4791385	4065	4065	4065	4065	0
494	20240717	112000	4791385	4065	4065	4065	4065	0
495	20240717	111900	4791385	4065	4065	4065	4065	0
496	20240717	111800	4791385	4065	4065	4065	4065	0
497	20240717	111700	4791385	4065	4065	4065	4065	0
498	20240717	111600	4791385	4065	4065	4065	4065	0
499	20240717	111500	4791385	4065	4065	4065	4065	0
500	20240717	111400	4791385	4065	4065	4065	4065	0
501	20240717	111300	4791385	4065	4065	4065	4065	0
502	20240717	111200	4791385	4065	4065	4065	4065	0
503	20240717	111100	4791385	4065	4065	4065	4065	0
504	20240717	111000	4791385	4065	4065	4065	4065	0
505	20240717	110900	4791385	4065	4065	4065	4065	0
506	20240717	110800	4791385	4065	4065	4065	4065	37
507	20240717	110700	4640980	4065	4065	4065	4065	0
508	20240717	110600	4640980	4065	4065	4065	4065	0
509	20240717	110500	4640980	4065	4065	4065	4065	0
510	20240717	110400	4640980	4065	4065	4065	4065	0
511	20240717	110300	4640980	4065	4065	4065	4065	0
512	20240717	110200	4640980	4065	4065	4065	4065	0
513	20240717	110100	4640980	4065	4065	4065	4065	0
514	20240717	110000	4640980	4065	4065	4065	4065	1
515	20240717	105900	4636915	4065	4065	4065	4065	0
516	20240717	105800	4636915	4065	4065	4065	4065	199
517	20240717	105700	3827980	4065	4065	4065	4065	0
518	20240717	105600	3827980	4065	4065	4065	4065	0
519	20240717	105500	3827980	4065	4065	4065	4065	0
520	20240717	105400	3827980	4065	4065	4065	4065	0
521	20240717	105300	3827980	4065	4065	4065	4065	0
522	20240717	105200	3827980	4065	4065	4065	4065	0
523	20240717	105100	3827980	4065	4065	4065	4065	0
524	20240717	105000	3827980	4065	4065	4065	4065	0
525	20240717	104900	3827980	4065	4065	4065	4065	0
526	20240717	104800	3827980	4065	4065	4065	4065	0
527	20240717	104700	3827980	4065	4065	4065	4065	0
528	20240717	104600	3827980	4065	4065	4065	4065	0
529	20240717	104500	3827980	4065	4065	4065	4065	0
530	20240717	104400	3827980	4065	4065	4065	4065	0
531	20240717	104300	3827980	4065	4065	4065	4065	0
532	20240717	104200	3827980	4065	4065	4065	4065	0
533	20240717	104100	3827980	4065	4065	4065	4065	0
534	20240717	104000	3827980	4065	4065	4065	4065	0
535	20240717	103900	3827980	4065	4065	4065	4065	0
536	20240717	103800	3827980	4065	4065	4065	4065	0
537	20240717	103700	3827980	4065	4065	4065	4065	1
538	20240717	103600	3823915	4065	4065	4065	4065	0
539	20240717	103500	3823915	4065	4065	4065	4065	0
540	20240717	103400	3823915	4065	4065	4065	4065	0
541	20240717	103300	3823915	4065	4065	4065	4065	0
542	20240717	103200	3823915	4065	4065	4065	4065	0
543	20240717	103100	3823915	4065	4065	4065	4065	32
544	20240717	103000	3693835	4065	4065	4065	4065	0
545	20240717	102900	3693835	4065	4065	4065	4065	500
546	20240717	102800	1661335	4070	4070	4070	4070	0
547	20240717	102700	1661335	4070	4070	4070	4070	0
548	20240717	102600	1661335	4070	4070	4070	4070	0
549	20240717	102500	1661335	4070	4070	4070	4070	2
550	20240717	102400	1653195	4060	4060	4060	4060	0
551	20240717	102300	1653195	4060	4060	4060	4060	0
552	20240717	102200	1653195	4060	4060	4060	4060	0
553	20240717	102100	1653195	4060	4060	4060	4060	0
554	20240717	102000	1653195	4060	4060	4060	4060	0
555	20240717	101900	1653195	4060	4060	4060	4060	0
556	20240717	101800	1653195	4060	4060	4060	4060	0
557	20240717	101700	1653195	4060	4060	4060	4060	0
558	20240717	101600	1653195	4060	4060	4060	4060	0
559	20240717	101500	1653195	4060	4060	4060	4060	0
560	20240717	101400	1653195	4060	4060	4060	4060	0
561	20240717	101300	1653195	4060	4060	4060	4060	0
562	20240717	101200	1653195	4060	4060	4060	4060	0
563	20240717	101100	1653195	4060	4060	4060	4060	0
564	20240717	101000	1653195	4060	4060	4060	4060	2
565	20240717	100900	1645075	4095	4095	4095	4095	0
566	20240717	100800	1645075	4095	4055	4095	4055	125
567	20240717	100700	1138160	4095	4095	4095	4095	0
568	20240717	100600	1138160	4095	4095	4095	4095	0
569	20240717	100500	1138160	4095	4095	4095	4095	0
570	20240717	100400	1138160	4095	4095	4095	4095	0
571	20240717	100300	1138160	4095	4085	4095	4085	27
572	20240717	100200	1027855	4095	4095	4095	4095	0
573	20240717	100100	1027855	4095	4095	4095	4095	1
574	20240717	100000	1023760	4095	4095	4095	4095	2
575	20240717	095900	1015570	4090	4090	4090	4090	0
576	20240717	095800	1015570	4090	4090	4090	4090	2
577	20240717	095700	1007390	4090	4090	4090	4090	0
578	20240717	095600	1007390	4090	4090	4090	4090	1
579	20240717	095500	1003300	4090	4090	4090	4090	1
580	20240717	095400	999210	4095	4095	4095	4095	0
581	20240717	095300	999210	4095	4095	4095	4095	0
582	20240717	095200	999210	4095	4095	4095	4095	0
583	20240717	095100	999210	4095	4095	4095	4095	0
584	20240717	095000	999210	4095	4095	4095	4095	0
585	20240717	094900	999210	4095	4095	4095	4095	0
586	20240717	094800	999210	4095	4095	4095	4095	0
587	20240717	094700	999210	4095	4095	4095	4095	0
588	20240717	094600	999210	4095	4095	4095	4095	0
589	20240717	094500	999210	4095	4095	4095	4095	0
590	20240717	094400	999210	4095	4095	4095	4095	0
591	20240717	094300	999210	4095	4095	4095	4095	0
592	20240717	094200	999210	4095	4095	4095	4095	0
593	20240717	094100	999210	4095	4095	4095	4095	0
594	20240717	094000	999210	4095	4095	4095	4095	0
595	20240717	093900	999210	4095	4095	4095	4095	0
596	20240717	093800	999210	4095	4095	4095	4095	0
597	20240717	093700	999210	4095	4095	4095	4095	0
598	20240717	093600	999210	4095	4095	4095	4095	0
599	20240717	093500	999210	4095	4095	4095	4095	0
600	20240717	093400	999210	4095	4095	4095	4095	0
601	20240717	093300	999210	4095	4095	4095	4095	0
602	20240717	093200	999210	4095	4095	4095	4095	2
603	20240717	093100	991020	4095	4095	4095	4095	0
604	20240717	093000	991020	4095	4095	4095	4095	0
605	20240717	092900	991020	4095	4095	4095	4095	3
606	20240717	092800	978735	4095	4095	4095	4095	0
607	20240717	092700	978735	4095	4095	4095	4095	2
608	20240717	092600	970545	4095	4095	4095	4095	0
609	20240717	092500	970545	4095	4095	4095	4095	0
610	20240717	092400	970545	4095	4095	4095	4095	229
611	20240717	092300	32790	4095	4095	4095	4095	0
612	20240717	092200	32790	4095	4095	4095	4095	0
613	20240717	092100	32790	4095	4095	4095	4095	0
614	20240717	092000	32790	4095	4095	4095	4095	0
615	20240717	091900	32790	4095	4095	4095	4095	0
616	20240717	091800	32790	4095	4095	4095	4095	0
617	20240717	091700	32790	4095	4095	4095	4095	0
618	20240717	091600	32790	4095	4095	4095	4095	0
619	20240717	091500	32790	4095	4095	4095	4095	2
620	20240717	091400	24600	4100	4100	4100	4100	0
621	20240717	091300	24600	4100	4100	4100	4100	0
622	20240717	091200	24600	4100	4100	4100	4100	0
623	20240717	091100	24600	4100	4100	4100	4100	0
624	20240717	091000	24600	4100	4100	4100	4100	0
625	20240717	090900	24600	4100	4100	4100	4100	0
626	20240717	090800	24600	4100	4100	4100	4100	0
627	20240717	090700	24600	4100	4100	4100	4100	0
628	20240717	090600	24600	4100	4100	4100	4100	0
629	20240717	090500	24600	4100	4100	4100	4100	0
630	20240717	090400	24600	4100	4100	4100	4100	0
631	20240717	090300	24600	4100	4100	4100	4100	0
632	20240717	090200	24600	4100	4100	4100	4100	0
633	20240717	090100	24600	4100	4100	4100	4100	0
634	20240717	090000	24600	4100	4100	4100	4100	6