KissMeData/049550/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193500	16110420	4100	4100	4100	4100	5
3	20240716	193400	16110420	4100	4100	4100	4100	0
4	20240716	193300	16110420	4100	4100	4100	4100	0
5	20240716	193200	16110420	4100	4100	4100	4100	0
6	20240716	193100	16110420	4100	4100	4100	4100	0
7	20240716	193000	16110420	4100	4100	4100	4100	0
8	20240716	192900	16110420	4100	4100	4100	4100	0
9	20240716	192800	16110420	4100	4100	4100	4100	0
10	20240716	192700	16110420	4100	4100	4100	4100	0
11	20240716	192600	16110420	4100	4100	4100	4100	0
12	20240716	192500	16110420	4100	4100	4100	4100	0
13	20240716	192400	16110420	4100	4100	4100	4100	0
14	20240716	192300	16110420	4100	4100	4100	4100	0
15	20240716	192200	16110420	4100	4100	4100	4100	0
16	20240716	192100	16110420	4100	4100	4100	4100	0
17	20240716	192000	16110420	4100	4100	4100	4100	0
18	20240716	191900	16110420	4100	4100	4100	4100	0
19	20240716	191800	16110420	4100	4100	4100	4100	0
20	20240716	191700	16110420	4100	4100	4100	4100	0
21	20240716	191600	16110420	4100	4100	4100	4100	0
22	20240716	191500	16110420	4100	4100	4100	4100	0
23	20240716	191400	16110420	4100	4100	4100	4100	0
24	20240716	191300	16110420	4100	4100	4100	4100	0
25	20240716	191200	16110420	4100	4100	4100	4100	0
26	20240716	191100	16110420	4100	4100	4100	4100	0
27	20240716	191000	16110420	4100	4100	4100	4100	0
28	20240716	190900	16110420	4100	4100	4100	4100	0
29	20240716	190800	16110420	4100	4100	4100	4100	0
30	20240716	190700	16110420	4100	4100	4100	4100	0
31	20240716	190600	16110420	4100	4100	4100	4100	0
32	20240716	190500	16110420	4100	4100	4100	4100	5
33	20240716	190400	16110420	4100	4100	4100	4100	0
34	20240716	190300	16110420	4100	4100	4100	4100	0
35	20240716	190200	16110420	4100	4100	4100	4100	0
36	20240716	190100	16110420	4100	4100	4100	4100	0
37	20240716	190000	16110420	4100	4100	4100	4100	0
38	20240716	185900	16110420	4100	4100	4100	4100	0
39	20240716	185800	16110420	4100	4100	4100	4100	0
40	20240716	185700	16110420	4100	4100	4100	4100	0
41	20240716	185600	16110420	4100	4100	4100	4100	0
42	20240716	185500	16110420	4100	4100	4100	4100	0
43	20240716	185400	16110420	4100	4100	4100	4100	0
44	20240716	185300	16110420	4100	4100	4100	4100	0
45	20240716	185200	16110420	4100	4100	4100	4100	0
46	20240716	185100	16110420	4100	4100	4100	4100	0
47	20240716	185000	16110420	4100	4100	4100	4100	0
48	20240716	184900	16110420	4100	4100	4100	4100	0
49	20240716	184800	16110420	4100	4100	4100	4100	0
50	20240716	184700	16110420	4100	4100	4100	4100	0
51	20240716	184600	16110420	4100	4100	4100	4100	0
52	20240716	184500	16110420	4100	4100	4100	4100	0
53	20240716	184400	16110420	4100	4100	4100	4100	0
54	20240716	184300	16110420	4100	4100	4100	4100	0
55	20240716	184200	16110420	4100	4100	4100	4100	0
56	20240716	184100	16110420	4100	4100	4100	4100	0
57	20240716	184000	16110420	4100	4100	4100	4100	0
58	20240716	183900	16110420	4100	4100	4100	4100	0
59	20240716	183800	16110420	4100	4100	4100	4100	0
60	20240716	183700	16110420	4100	4100	4100	4100	0
61	20240716	183600	16110420	4100	4100	4100	4100	0
62	20240716	183500	16110420	4100	4100	4100	4100	5
63	20240716	183400	16110420	4100	4100	4100	4100	0
64	20240716	183300	16110420	4100	4100	4100	4100	0
65	20240716	183200	16110420	4100	4100	4100	4100	0
66	20240716	183100	16110420	4100	4100	4100	4100	0
67	20240716	183000	16110420	4100	4100	4100	4100	0
68	20240716	182900	16110420	4100	4100	4100	4100	0
69	20240716	182800	16110420	4100	4100	4100	4100	0
70	20240716	182700	16110420	4100	4100	4100	4100	0
71	20240716	182600	16110420	4100	4100	4100	4100	0
72	20240716	182500	16110420	4100	4100	4100	4100	0
73	20240716	182400	16110420	4100	4100	4100	4100	0
74	20240716	182300	16110420	4100	4100	4100	4100	0
75	20240716	182200	16110420	4100	4100	4100	4100	0
76	20240716	182100	16110420	4100	4100	4100	4100	0
77	20240716	182000	16110420	4100	4100	4100	4100	0
78	20240716	181900	16110420	4100	4100	4100	4100	0
79	20240716	181800	16110420	4100	4100	4100	4100	0
80	20240716	181700	16110420	4100	4100	4100	4100	0
81	20240716	181600	16110420	4100	4100	4100	4100	0
82	20240716	181500	16110420	4100	4100	4100	4100	0
83	20240716	181400	16110420	4100	4100	4100	4100	0
84	20240716	181300	16110420	4100	4100	4100	4100	0
85	20240716	181200	16110420	4100	4100	4100	4100	0
86	20240716	181100	16110420	4100	4100	4100	4100	0
87	20240716	181000	16110420	4100	4100	4100	4100	0
88	20240716	180900	16110420	4100	4100	4100	4100	0
89	20240716	180800	16110420	4100	4100	4100	4100	0
90	20240716	180700	16110420	4100	4100	4100	4100	0
91	20240716	180600	16110420	4100	4100	4100	4100	0
92	20240716	180500	16110420	4100	4100	4100	4100	5
93	20240716	180400	16110420	4100	4100	4100	4100	0
94	20240716	180300	16110420	4100	4100	4100	4100	0
95	20240716	180200	16110420	4100	4100	4100	4100	0
96	20240716	180100	16110420	4100	4100	4100	4100	0
97	20240716	180000	16110420	4100	4100	4100	4100	0
98	20240716	175900	16110420	4100	4100	4100	4100	0
99	20240716	175800	16110420	4100	4100	4100	4100	0
100	20240716	175700	16110420	4100	4100	4100	4100	0
101	20240716	175600	16110420	4100	4100	4100	4100	0
102	20240716	175500	16110420	4100	4100	4100	4100	0
103	20240716	175400	16110420	4100	4100	4100	4100	0
104	20240716	175300	16110420	4100	4100	4100	4100	0
105	20240716	175200	16110420	4100	4100	4100	4100	0
106	20240716	175100	16110420	4100	4100	4100	4100	0
107	20240716	175000	16110420	4100	4100	4100	4100	0
108	20240716	174900	16110420	4100	4100	4100	4100	0
109	20240716	174800	16110420	4100	4100	4100	4100	0
110	20240716	174700	16110420	4100	4100	4100	4100	0
111	20240716	174600	16110420	4100	4100	4100	4100	0
112	20240716	174500	16110420	4100	4100	4100	4100	0
113	20240716	174400	16110420	4100	4100	4100	4100	0
114	20240716	174300	16110420	4100	4100	4100	4100	0
115	20240716	174200	16110420	4100	4100	4100	4100	0
116	20240716	174100	16110420	4100	4100	4100	4100	0
117	20240716	174000	16110420	4100	4100	4100	4100	0
118	20240716	173900	16110420	4100	4100	4100	4100	0
119	20240716	173800	16110420	4100	4100	4100	4100	0
120	20240716	173700	16110420	4100	4100	4100	4100	0
121	20240716	173600	16110420	4100	4100	4100	4100	0
122	20240716	173500	16110420	4100	4100	4100	4100	5
123	20240716	173400	16110420	4100	4100	4100	4100	0
124	20240716	173300	16110420	4100	4100	4100	4100	0
125	20240716	173200	16110420	4100	4100	4100	4100	0
126	20240716	173100	16110420	4100	4100	4100	4100	0
127	20240716	173000	16110420	4100	4100	4100	4100	0
128	20240716	172900	16110420	4100	4100	4100	4100	0
129	20240716	172800	16110420	4100	4100	4100	4100	0
130	20240716	172700	16110420	4100	4100	4100	4100	0
131	20240716	172600	16110420	4100	4100	4100	4100	0
132	20240716	172500	16110420	4100	4100	4100	4100	0
133	20240716	172400	16110420	4100	4100	4100	4100	0
134	20240716	172300	16110420	4100	4100	4100	4100	0
135	20240716	172200	16110420	4100	4100	4100	4100	0
136	20240716	172100	16110420	4100	4100	4100	4100	0
137	20240716	172000	16110420	4100	4100	4100	4100	0
138	20240716	171900	16110420	4100	4100	4100	4100	0
139	20240716	171800	16110420	4100	4100	4100	4100	0
140	20240716	171700	16110420	4100	4100	4100	4100	0
141	20240716	171600	16110420	4100	4100	4100	4100	0
142	20240716	171500	16110420	4100	4100	4100	4100	0
143	20240716	171400	16110420	4100	4100	4100	4100	0
144	20240716	171300	16110420	4100	4100	4100	4100	0
145	20240716	171200	16110420	4100	4100	4100	4100	0
146	20240716	171100	16110420	4100	4100	4100	4100	0
147	20240716	171000	16110420	4100	4100	4100	4100	0
148	20240716	170900	16110420	4100	4100	4100	4100	0
149	20240716	170800	16110420	4100	4100	4100	4100	0
150	20240716	170700	16110420	4100	4100	4100	4100	0
151	20240716	170600	16110420	4100	4100	4100	4100	0
152	20240716	170500	16110420	4100	4100	4100	4100	5
153	20240716	170400	16110420	4100	4100	4100	4100	0
154	20240716	170300	16110420	4100	4100	4100	4100	0
155	20240716	170200	16110420	4100	4100	4100	4100	0
156	20240716	170100	16110420	4100	4100	4100	4100	0
157	20240716	170000	16110420	4100	4100	4100	4100	0
158	20240716	165900	16110420	4100	4100	4100	4100	0
159	20240716	165800	16110420	4100	4100	4100	4100	0
160	20240716	165700	16110420	4100	4100	4100	4100	0
161	20240716	165600	16110420	4100	4100	4100	4100	0
162	20240716	165500	16110420	4100	4100	4100	4100	0
163	20240716	165400	16110420	4100	4100	4100	4100	0
164	20240716	165300	16110420	4100	4100	4100	4100	0
165	20240716	165200	16110420	4100	4100	4100	4100	0
166	20240716	165100	16110420	4100	4100	4100	4100	0
167	20240716	165000	16110420	4100	4100	4100	4100	0
168	20240716	164900	16110420	4100	4100	4100	4100	0
169	20240716	164800	16110420	4100	4100	4100	4100	0
170	20240716	164700	16110420	4100	4100	4100	4100	0
171	20240716	164600	16110420	4100	4100	4100	4100	0
172	20240716	164500	16110420	4100	4100	4100	4100	0
173	20240716	164400	16110420	4100	4100	4100	4100	0
174	20240716	164300	16110420	4100	4100	4100	4100	0
175	20240716	164200	16110420	4100	4100	4100	4100	0
176	20240716	164100	16110420	4100	4100	4100	4100	0
177	20240716	164000	16110420	4100	4100	4100	4100	0
178	20240716	163900	16110420	4100	4100	4100	4100	0
179	20240716	163800	16110420	4100	4100	4100	4100	0
180	20240716	163700	16110420	4100	4100	4100	4100	0
181	20240716	163600	16110420	4100	4100	4100	4100	0
182	20240716	163500	16110420	4100	4100	4100	4100	5
183	20240716	163400	16110420	4100	4100	4100	4100	0
184	20240716	163300	16110420	4100	4100	4100	4100	0
185	20240716	163200	16110420	4100	4100	4100	4100	0
186	20240716	163100	16110420	4100	4100	4100	4100	0
187	20240716	163000	16110420	4100	4100	4100	4100	0
188	20240716	162900	16110420	4100	4100	4100	4100	0
189	20240716	162800	16110420	4100	4100	4100	4100	0
190	20240716	162700	16110420	4100	4100	4100	4100	0
191	20240716	162600	16110420	4100	4100	4100	4100	0
192	20240716	162500	16110420	4100	4100	4100	4100	0
193	20240716	162400	16110420	4100	4100	4100	4100	0
194	20240716	162300	16110420	4100	4100	4100	4100	0
195	20240716	162200	16110420	4100	4100	4100	4100	0
196	20240716	162100	16110420	4100	4100	4100	4100	0
197	20240716	162000	16110420	4100	4100	4100	4100	0
198	20240716	161900	16110420	4100	4100	4100	4100	0
199	20240716	161800	16110420	4100	4100	4100	4100	0
200	20240716	161700	16110420	4100	4100	4100	4100	0
201	20240716	161600	16110420	4100	4100	4100	4100	0
202	20240716	161500	16110420	4100	4100	4100	4100	0
203	20240716	161400	16110420	4100	4100	4100	4100	0
204	20240716	161300	16110420	4100	4100	4100	4100	0
205	20240716	161200	16110420	4100	4100	4100	4100	0
206	20240716	161100	16110420	4100	4100	4100	4100	0
207	20240716	161000	16110420	4100	4100	4100	4100	0
208	20240716	160900	16110420	4100	4100	4100	4100	0
209	20240716	160800	16110420	4100	4100	4100	4100	0
210	20240716	160700	16110420	4100	4100	4100	4100	0
211	20240716	160600	16110420	4100	4100	4100	4100	0
212	20240716	160500	16110420	4100	4100	4100	4100	5
213	20240716	160400	16110420	4100	4100	4100	4100	0
214	20240716	160300	16110420	4100	4100	4100	4100	0
215	20240716	160200	16110420	4100	4100	4100	4100	0
216	20240716	160100	16110420	4100	4100	4100	4100	0
217	20240716	160000	16110420	4100	4100	4100	4100	0
218	20240716	155900	16110420	4100	4100	4100	4100	0
219	20240716	155800	16110420	4100	4100	4100	4100	0
220	20240716	155700	16110420	4100	4100	4100	4100	0
221	20240716	155600	16110420	4100	4100	4100	4100	0
222	20240716	155500	16110420	4100	4100	4100	4100	0
223	20240716	155400	16110420	4100	4100	4100	4100	0
224	20240716	155300	16110420	4100	4100	4100	4100	0
225	20240716	155200	16110420	4100	4100	4100	4100	0
226	20240716	155100	16110420	4100	4100	4100	4100	0
227	20240716	155000	16110420	4100	4100	4100	4100	0
228	20240716	154900	16110420	4100	4100	4100	4100	0
229	20240716	154800	16110420	4100	4100	4100	4100	0
230	20240716	154700	16110420	4100	4100	4100	4100	0
231	20240716	154600	16110420	4100	4100	4100	4100	0
232	20240716	154500	16110420	4100	4100	4100	4100	0
233	20240716	154400	16110420	4100	4100	4100	4100	0
234	20240716	154300	16110420	4100	4100	4100	4100	0
235	20240716	154200	16110420	4100	4100	4100	4100	0
236	20240716	154100	16110420	4100	4100	4100	4100	0
237	20240716	154000	16110420	4100	4100	4100	4100	0
238	20240716	153900	16110420	4100	4100	4100	4100	0
239	20240716	153800	16110420	4100	4100	4100	4100	0
240	20240716	153700	16110420	4100	4100	4100	4100	0
241	20240716	153600	16110420	4100	4100	4100	4100	0
242	20240716	153500	16110420	4100	4100	4100	4100	5
243	20240716	153400	16110420	4100	4100	4100	4100	0
244	20240716	153300	16110420	4100	4100	4100	4100	0
245	20240716	153200	16110420	4100	4100	4100	4100	0
246	20240716	153100	16110420	4100	4100	4100	4100	0
247	20240716	153000	16110420	4100	4100	4100	4100	5
248	20240716	152900	16089920	4100	4100	4100	4100	0
249	20240716	152800	16089920	4100	4100	4100	4100	0
250	20240716	152700	16089920	4100	4100	4100	4100	0
251	20240716	152600	16089920	4100	4100	4100	4100	0
252	20240716	152500	16089920	4100	4100	4100	4100	0
253	20240716	152400	16089920	4100	4100	4100	4100	0
254	20240716	152300	16089920	4100	4100	4100	4100	0
255	20240716	152200	16089920	4100	4100	4100	4100	0
256	20240716	152100	16089920	4100	4100	4100	4100	0
257	20240716	152000	16089920	4100	4100	4100	4100	0
258	20240716	151900	16089920	4100	4100	4100	4100	5
259	20240716	151800	16069420	4075	4075	4075	4075	0
260	20240716	151700	16069420	4075	4075	4075	4075	0
261	20240716	151600	16069420	4075	4075	4075	4075	0
262	20240716	151500	16069420	4075	4075	4075	4075	8
263	20240716	151400	16036820	4100	4100	4100	4100	1
264	20240716	151300	16032720	4075	4075	4075	4075	0
265	20240716	151200	16032720	4075	4075	4075	4075	0
266	20240716	151100	16032720	4075	4075	4075	4075	0
267	20240716	151000	16032720	4075	4075	4075	4075	0
268	20240716	150900	16032720	4075	4100	4100	4075	3
269	20240716	150800	16020445	4100	4100	4100	4100	0
270	20240716	150700	16020445	4100	4100	4100	4100	0
271	20240716	150600	16020445	4100	4100	4100	4100	50
272	20240716	150500	15815445	4110	4110	4110	4110	0
273	20240716	150400	15815445	4110	4110	4110	4110	0
274	20240716	150300	15815445	4110	4110	4110	4110	0
275	20240716	150200	15815445	4110	4110	4110	4110	0
276	20240716	150100	15815445	4110	4110	4110	4110	0
277	20240716	150000	15815445	4110	4110	4110	4110	0
278	20240716	145900	15815445	4110	4110	4110	4110	0
279	20240716	145800	15815445	4110	4110	4110	4110	0
280	20240716	145700	15815445	4110	4110	4110	4110	0
281	20240716	145600	15815445	4110	4110	4110	4110	0
282	20240716	145500	15815445	4110	4110	4110	4110	0
283	20240716	145400	15815445	4110	4110	4110	4110	0
284	20240716	145300	15815445	4110	4110	4110	4110	0
285	20240716	145200	15815445	4110	4110	4110	4110	0
286	20240716	145100	15815445	4110	4110	4110	4110	0
287	20240716	145000	15815445	4110	4110	4110	4110	0
288	20240716	144900	15815445	4110	4110	4110	4110	0
289	20240716	144800	15815445	4110	4110	4110	4110	0
290	20240716	144700	15815445	4110	4110	4110	4110	0
291	20240716	144600	15815445	4110	4110	4110	4110	0
292	20240716	144500	15815445	4110	4110	4110	4110	0
293	20240716	144400	15815445	4110	4110	4110	4110	0
294	20240716	144300	15815445	4110	4110	4110	4110	0
295	20240716	144200	15815445	4110	4110	4110	4110	0
296	20240716	144100	15815445	4110	4110	4110	4110	0
297	20240716	144000	15815445	4110	4110	4110	4110	0
298	20240716	143900	15815445	4110	4110	4110	4110	0
299	20240716	143800	15815445	4110	4110	4110	4110	0
300	20240716	143700	15815445	4110	4110	4110	4110	0
301	20240716	143600	15815445	4110	4110	4110	4110	0
302	20240716	143500	15815445	4110	4110	4110	4110	0
303	20240716	143400	15815445	4110	4110	4110	4110	0
304	20240716	143300	15815445	4110	4110	4110	4110	0
305	20240716	143200	15815445	4110	4110	4110	4110	0
306	20240716	143100	15815445	4110	4110	4110	4110	0
307	20240716	143000	15815445	4110	4110	4110	4110	20
308	20240716	142900	15733245	4110	4110	4110	4110	0
309	20240716	142800	15733245	4110	4110	4110	4110	0
310	20240716	142700	15733245	4110	4110	4110	4110	0
311	20240716	142600	15733245	4110	4110	4110	4110	0
312	20240716	142500	15733245	4110	4110	4110	4110	0
313	20240716	142400	15733245	4110	4110	4110	4110	20
314	20240716	142300	15651045	4110	4110	4110	4110	1
315	20240716	142200	15646935	4120	4120	4120	4120	0
316	20240716	142100	15646935	4120	4120	4120	4120	0
317	20240716	142000	15646935	4120	4120	4120	4120	0
318	20240716	141900	15646935	4120	4120	4120	4120	0
319	20240716	141800	15646935	4120	4120	4120	4120	0
320	20240716	141700	15646935	4120	4120	4120	4120	0
321	20240716	141600	15646935	4120	4120	4120	4120	0
322	20240716	141500	15646935	4120	4120	4120	4120	0
323	20240716	141400	15646935	4120	4120	4120	4120	0
324	20240716	141300	15646935	4120	4120	4120	4120	0
325	20240716	141200	15646935	4120	4120	4120	4120	0
326	20240716	141100	15646935	4120	4120	4120	4120	0
327	20240716	141000	15646935	4120	4120	4120	4120	0
328	20240716	140900	15646935	4120	4120	4120	4120	0
329	20240716	140800	15646935	4120	4120	4120	4120	0
330	20240716	140700	15646935	4120	4120	4120	4120	0
331	20240716	140600	15646935	4120	4120	4120	4120	0
332	20240716	140500	15646935	4120	4120	4120	4120	0
333	20240716	140400	15646935	4120	4120	4120	4120	0
334	20240716	140300	15646935	4120	4120	4120	4120	0
335	20240716	140200	15646935	4120	4120	4120	4120	0
336	20240716	140100	15646935	4120	4120	4120	4120	0
337	20240716	140000	15646935	4120	4120	4120	4120	0
338	20240716	135900	15646935	4120	4120	4120	4120	0
339	20240716	135800	15646935	4120	4120	4120	4120	0
340	20240716	135700	15646935	4120	4120	4120	4120	1
341	20240716	135600	15642815	4090	4090	4090	4090	0
342	20240716	135500	15642815	4090	4090	4090	4090	0
343	20240716	135400	15642815	4090	4090	4090	4090	0
344	20240716	135300	15642815	4090	4090	4090	4090	0
345	20240716	135200	15642815	4090	4090	4090	4090	0
346	20240716	135100	15642815	4090	4090	4090	4090	0
347	20240716	135000	15642815	4090	4090	4090	4090	0
348	20240716	134900	15642815	4090	4090	4090	4090	0
349	20240716	134800	15642815	4090	4090	4090	4090	0
350	20240716	134700	15642815	4090	4090	4090	4090	0
351	20240716	134600	15642815	4090	4090	4090	4090	0
352	20240716	134500	15642815	4090	4090	4090	4090	0
353	20240716	134400	15642815	4090	4090	4090	4090	0
354	20240716	134300	15642815	4090	4090	4090	4090	0
355	20240716	134200	15642815	4090	4090	4090	4090	0
356	20240716	134100	15642815	4090	4090	4090	4090	72
357	20240716	134000	15348335	4070	4070	4070	4070	450
358	20240716	133900	13516835	4090	4090	4090	4090	0
359	20240716	133800	13516835	4090	4090	4090	4090	0
360	20240716	133700	13516835	4090	4090	4090	4090	0
361	20240716	133600	13516835	4090	4090	4090	4090	0
362	20240716	133500	13516835	4090	4090	4090	4090	0
363	20240716	133400	13516835	4090	4090	4090	4090	0
364	20240716	133300	13516835	4090	4090	4090	4090	20
365	20240716	133200	13435035	4090	4090	4090	4090	0
366	20240716	133100	13435035	4090	4090	4090	4090	0
367	20240716	133000	13435035	4090	4090	4090	4090	0
368	20240716	132900	13435035	4090	4090	4090	4090	0
369	20240716	132800	13435035	4090	4090	4090	4090	0
370	20240716	132700	13435035	4090	4090	4090	4090	0
371	20240716	132600	13435035	4090	4090	4090	4090	0
372	20240716	132500	13435035	4090	4090	4090	4090	1
373	20240716	132400	13430945	4085	4085	4085	4085	1
374	20240716	132300	13426860	4070	4070	4070	4070	0
375	20240716	132200	13426860	4070	4085	4085	4070	1000
376	20240716	132100	9352190	4085	4085	4085	4085	0
377	20240716	132000	9352190	4085	4085	4085	4085	0
378	20240716	131900	9352190	4085	4085	4085	4085	0
379	20240716	131800	9352190	4085	4085	4085	4085	0
380	20240716	131700	9352190	4085	4085	4085	4085	0
381	20240716	131600	9352190	4085	4085	4085	4085	0
382	20240716	131500	9352190	4085	4085	4085	4085	0
383	20240716	131400	9352190	4085	4085	4085	4085	0
384	20240716	131300	9352190	4085	4085	4085	4085	0
385	20240716	131200	9352190	4085	4085	4085	4085	0
386	20240716	131100	9352190	4085	4085	4085	4085	0
387	20240716	131000	9352190	4085	4085	4085	4085	0
388	20240716	130900	9352190	4085	4085	4085	4085	0
389	20240716	130800	9352190	4085	4090	4090	4085	7
390	20240716	130700	9323575	4085	4085	4085	4085	0
391	20240716	130600	9323575	4085	4085	4085	4085	0
392	20240716	130500	9323575	4085	4085	4085	4085	0
393	20240716	130400	9323575	4085	4085	4085	4085	0
394	20240716	130300	9323575	4085	4085	4085	4085	0
395	20240716	130200	9323575	4085	4085	4085	4085	0
396	20240716	130100	9323575	4085	4085	4085	4085	0
397	20240716	130000	9323575	4085	4085	4085	4085	0
398	20240716	125900	9323575	4085	4085	4085	4085	0
399	20240716	125800	9323575	4085	4085	4085	4085	0
400	20240716	125700	9323575	4085	4085	4085	4085	0
401	20240716	125600	9323575	4085	4085	4085	4085	0
402	20240716	125500	9323575	4085	4085	4085	4085	0
403	20240716	125400	9323575	4085	4085	4085	4085	0
404	20240716	125300	9323575	4085	4085	4085	4085	0
405	20240716	125200	9323575	4085	4085	4085	4085	0
406	20240716	125100	9323575	4085	4085	4085	4085	0
407	20240716	125000	9323575	4085	4085	4085	4085	0
408	20240716	124900	9323575	4085	4085	4085	4085	0
409	20240716	124800	9323575	4085	4085	4085	4085	0
410	20240716	124700	9323575	4085	4085	4085	4085	0
411	20240716	124600	9323575	4085	4085	4085	4085	0
412	20240716	124500	9323575	4085	4085	4085	4085	0
413	20240716	124400	9323575	4085	4085	4085	4085	0
414	20240716	124300	9323575	4085	4085	4085	4085	0
415	20240716	124200	9323575	4085	4085	4085	4085	0
416	20240716	124100	9323575	4085	4085	4085	4085	0
417	20240716	124000	9323575	4085	4085	4085	4085	0
418	20240716	123900	9323575	4085	4085	4085	4085	0
419	20240716	123800	9323575	4085	4085	4085	4085	0
420	20240716	123700	9323575	4085	4085	4085	4085	0
421	20240716	123600	9323575	4085	4085	4085	4085	0
422	20240716	123500	9323575	4085	4085	4085	4085	0
423	20240716	123400	9323575	4085	4085	4085	4085	0
424	20240716	123300	9323575	4085	4085	4085	4085	0
425	20240716	123200	9323575	4085	4085	4085	4085	0
426	20240716	123100	9323575	4085	4085	4085	4085	0
427	20240716	123000	9323575	4085	4085	4085	4085	0
428	20240716	122900	9323575	4085	4085	4085	4085	0
429	20240716	122800	9323575	4085	4085	4085	4085	0
430	20240716	122700	9323575	4085	4085	4085	4085	0
431	20240716	122600	9323575	4085	4085	4085	4085	0
432	20240716	122500	9323575	4085	4085	4085	4085	0
433	20240716	122400	9323575	4085	4085	4085	4085	0
434	20240716	122300	9323575	4085	4085	4085	4085	0
435	20240716	122200	9323575	4085	4095	4095	4085	35
436	20240716	122100	9180445	4135	4135	4135	4135	0
437	20240716	122000	9180445	4135	4135	4135	4135	1
438	20240716	121900	9176310	4095	4100	4100	4095	62
439	20240716	121800	8922410	4095	4095	4095	4095	0
440	20240716	121700	8922410	4095	4095	4095	4095	0
441	20240716	121600	8922410	4095	4095	4095	4095	0
442	20240716	121500	8922410	4095	4095	4095	4095	0
443	20240716	121400	8922410	4095	4095	4095	4095	0
444	20240716	121300	8922410	4095	4095	4095	4095	0
445	20240716	121200	8922410	4095	4095	4095	4095	0
446	20240716	121100	8922410	4095	4095	4095	4095	50
447	20240716	121000	8717660	4170	4170	4170	4170	0
448	20240716	120900	8717660	4170	4170	4170	4170	0
449	20240716	120800	8717660	4170	4170	4170	4170	0
450	20240716	120700	8717660	4170	4170	4170	4170	0
451	20240716	120600	8717660	4170	4170	4170	4170	0
452	20240716	120500	8717660	4170	4170	4170	4170	0
453	20240716	120400	8717660	4170	4170	4170	4170	1
454	20240716	120300	8713490	4180	4180	4180	4180	0
455	20240716	120200	8713490	4180	4180	4180	4180	0
456	20240716	120100	8713490	4180	4180	4180	4180	0
457	20240716	120000	8713490	4180	4180	4180	4180	0
458	20240716	115900	8713490	4180	4180	4180	4180	0
459	20240716	115800	8713490	4180	4180	4180	4180	0
460	20240716	115700	8713490	4180	4180	4180	4180	1
461	20240716	115600	8709310	4170	4170	4170	4170	10
462	20240716	115500	8667610	4205	4205	4205	4205	0
463	20240716	115400	8667610	4205	4205	4205	4205	0
464	20240716	115300	8667610	4205	4205	4205	4205	0
465	20240716	115200	8667610	4205	4205	4205	4205	0
466	20240716	115100	8667610	4205	4205	4205	4205	0
467	20240716	115000	8667610	4205	4205	4205	4205	0
468	20240716	114900	8667610	4205	4205	4205	4205	0
469	20240716	114800	8667610	4205	4205	4205	4205	0
470	20240716	114700	8667610	4205	4205	4205	4205	0
471	20240716	114600	8667610	4205	4205	4205	4205	0
472	20240716	114500	8667610	4205	4205	4205	4205	0
473	20240716	114400	8667610	4205	4205	4205	4205	0
474	20240716	114300	8667610	4205	4205	4205	4205	0
475	20240716	114200	8667610	4205	4205	4205	4205	0
476	20240716	114100	8667610	4205	4205	4205	4205	0
477	20240716	114000	8667610	4205	4205	4205	4205	0
478	20240716	113900	8667610	4205	4205	4205	4205	0
479	20240716	113800	8667610	4205	4205	4205	4205	0
480	20240716	113700	8667610	4205	4205	4205	4205	0
481	20240716	113600	8667610	4205	4205	4205	4205	0
482	20240716	113500	8667610	4205	4205	4205	4205	0
483	20240716	113400	8667610	4205	4205	4205	4205	0
484	20240716	113300	8667610	4205	4205	4205	4205	0
485	20240716	113200	8667610	4205	4205	4205	4205	0
486	20240716	113100	8667610	4205	4155	4205	4155	146
487	20240716	113000	8058740	4190	4190	4190	4190	0
488	20240716	112900	8058740	4190	4190	4190	4190	0
489	20240716	112800	8058740	4190	4190	4190	4190	0
490	20240716	112700	8058740	4190	4190	4190	4190	0
491	20240716	112600	8058740	4190	4190	4190	4190	0
492	20240716	112500	8058740	4190	4190	4190	4190	0
493	20240716	112400	8058740	4190	4190	4190	4190	5
494	20240716	112300	8037790	4070	4070	4070	4070	0
495	20240716	112200	8037790	4070	4070	4070	4070	0
496	20240716	112100	8037790	4070	4070	4070	4070	0
497	20240716	112000	8037790	4070	4070	4070	4070	0
498	20240716	111900	8037790	4070	4070	4070	4070	0
499	20240716	111800	8037790	4070	4070	4070	4070	0
500	20240716	111700	8037790	4070	4070	4070	4070	0
501	20240716	111600	8037790	4070	4070	4070	4070	0
502	20240716	111500	8037790	4070	4070	4070	4070	0
503	20240716	111400	8037790	4070	4070	4070	4070	0
504	20240716	111300	8037790	4070	4095	4095	4070	1000
505	20240716	111200	3960740	4195	4190	4195	4190	2
506	20240716	111100	3952355	4085	4085	4085	4085	0
507	20240716	111000	3952355	4085	4085	4085	4085	0
508	20240716	110900	3952355	4085	4085	4085	4085	100
509	20240716	110800	3543855	4210	4210	4210	4210	0
510	20240716	110700	3543855	4210	4210	4210	4210	0
511	20240716	110600	3543855	4210	4210	4210	4210	0
512	20240716	110500	3543855	4210	4210	4210	4210	0
513	20240716	110400	3543855	4210	4210	4210	4210	0
514	20240716	110300	3543855	4210	4210	4210	4210	0
515	20240716	110200	3543855	4210	4210	4210	4210	3
516	20240716	110100	3531225	4215	4215	4215	4215	0
517	20240716	110000	3531225	4215	4215	4215	4215	0
518	20240716	105900	3531225	4215	4215	4215	4215	0
519	20240716	105800	3531225	4215	4215	4215	4215	0
520	20240716	105700	3531225	4215	4215	4215	4215	0
521	20240716	105600	3531225	4215	4215	4215	4215	2
522	20240716	105500	3522795	4225	4225	4225	4225	0
523	20240716	105400	3522795	4225	4225	4225	4225	0
524	20240716	105300	3522795	4225	4225	4225	4225	0
525	20240716	105200	3522795	4225	4225	4225	4225	0
526	20240716	105100	3522795	4225	4225	4225	4225	0
527	20240716	105000	3522795	4225	4225	4225	4225	0
528	20240716	104900	3522795	4225	4225	4225	4225	0
529	20240716	104800	3522795	4225	4225	4225	4225	0
530	20240716	104700	3522795	4225	4225	4225	4225	0
531	20240716	104600	3522795	4225	4225	4225	4225	0
532	20240716	104500	3522795	4225	4225	4225	4225	0
533	20240716	104400	3522795	4225	4225	4225	4225	0
534	20240716	104300	3522795	4225	4225	4225	4225	0
535	20240716	104200	3522795	4225	4225	4225	4225	0
536	20240716	104100	3522795	4225	4225	4225	4225	0
537	20240716	104000	3522795	4225	4225	4225	4225	0
538	20240716	103900	3522795	4225	4225	4225	4225	0
539	20240716	103800	3522795	4225	4225	4225	4225	0
540	20240716	103700	3522795	4225	4225	4225	4225	0
541	20240716	103600	3522795	4225	4225	4225	4225	0
542	20240716	103500	3522795	4225	4225	4225	4225	0
543	20240716	103400	3522795	4225	4225	4225	4225	0
544	20240716	103300	3522795	4225	4225	4225	4225	0
545	20240716	103200	3522795	4225	4225	4225	4225	0
546	20240716	103100	3522795	4225	4225	4225	4225	0
547	20240716	103000	3522795	4225	4225	4225	4225	0
548	20240716	102900	3522795	4225	4225	4225	4225	0
549	20240716	102800	3522795	4225	4225	4225	4225	0
550	20240716	102700	3522795	4225	4225	4225	4225	0
551	20240716	102600	3522795	4225	4225	4225	4225	0
552	20240716	102500	3522795	4225	4225	4225	4225	0
553	20240716	102400	3522795	4225	4225	4225	4225	0
554	20240716	102300	3522795	4225	4220	4225	4220	101
555	20240716	102200	3096075	4230	4230	4230	4230	0
556	20240716	102100	3096075	4230	4230	4230	4230	0
557	20240716	102000	3096075	4230	4230	4230	4230	0
558	20240716	101900	3096075	4230	4230	4230	4230	0
559	20240716	101800	3096075	4230	4230	4230	4230	0
560	20240716	101700	3096075	4230	4230	4230	4230	0
561	20240716	101600	3096075	4230	4230	4230	4230	0
562	20240716	101500	3096075	4230	4230	4230	4230	0
563	20240716	101400	3096075	4230	4230	4230	4230	0
564	20240716	101300	3096075	4230	4225	4230	4225	5
565	20240716	101200	3074940	4075	4075	4075	4075	0
566	20240716	101100	3074940	4075	4075	4075	4075	0
567	20240716	101000	3074940	4075	4075	4075	4075	0
568	20240716	100900	3074940	4075	4075	4075	4075	0
569	20240716	100800	3074940	4075	4075	4075	4075	0
570	20240716	100700	3074940	4075	4075	4075	4075	0
571	20240716	100600	3074940	4075	4195	4195	4075	5
572	20240716	100500	3054445	4070	4070	4070	4070	0
573	20240716	100400	3054445	4070	4070	4070	4070	0
574	20240716	100300	3054445	4070	4070	4070	4070	0
575	20240716	100200	3054445	4070	4070	4070	4070	0
576	20240716	100100	3054445	4070	4070	4070	4070	0
577	20240716	100000	3054445	4070	4070	4070	4070	0
578	20240716	095900	3054445	4070	4070	4070	4070	0
579	20240716	095800	3054445	4070	4070	4070	4070	0
580	20240716	095700	3054445	4070	4070	4070	4070	0
581	20240716	095600	3054445	4070	4120	4120	4070	301
582	20240716	095500	1827605	4230	4230	4230	4230	2
583	20240716	095400	1819145	4230	4230	4230	4230	0
584	20240716	095300	1819145	4230	4165	4230	4165	62
585	20240716	095200	1560745	4170	4170	4170	4170	0
586	20240716	095100	1560745	4170	4170	4170	4170	1
587	20240716	095000	1556575	4120	4110	4120	4110	151
588	20240716	094900	935455	4170	4170	4170	4170	0
589	20240716	094800	935455	4170	4170	4170	4170	0
590	20240716	094700	935455	4170	4170	4170	4170	0
591	20240716	094600	935455	4170	4170	4170	4170	0
592	20240716	094500	935455	4170	4170	4170	4170	0
593	20240716	094400	935455	4170	4170	4170	4170	0
594	20240716	094300	935455	4170	4170	4170	4170	0
595	20240716	094200	935455	4170	4170	4170	4170	0
596	20240716	094100	935455	4170	4170	4170	4170	0
597	20240716	094000	935455	4170	4170	4170	4170	0
598	20240716	093900	935455	4170	4170	4170	4170	0
599	20240716	093800	935455	4170	4170	4170	4170	0
600	20240716	093700	935455	4170	4170	4170	4170	0
601	20240716	093600	935455	4170	4170	4170	4170	0
602	20240716	093500	935455	4170	4170	4170	4170	0
603	20240716	093400	935455	4170	4170	4170	4170	0
604	20240716	093300	935455	4170	4170	4170	4170	0
605	20240716	093200	935455	4170	4170	4170	4170	0
606	20240716	093100	935455	4170	4170	4170	4170	0
607	20240716	093000	935455	4170	4170	4170	4170	0
608	20240716	092900	935455	4170	4170	4170	4170	0
609	20240716	092800	935455	4170	4170	4170	4170	0
610	20240716	092700	935455	4170	4170	4170	4170	0
611	20240716	092600	935455	4170	4170	4170	4170	0
612	20240716	092500	935455	4170	4210	4210	4170	26
613	20240716	092400	826035	4210	4210	4210	4210	0
614	20240716	092300	826035	4210	4235	4235	4210	2
615	20240716	092200	817590	4245	4245	4245	4245	0
616	20240716	092100	817590	4245	4245	4245	4245	0
617	20240716	092000	817590	4245	4245	4245	4245	0
618	20240716	091900	817590	4245	4245	4245	4245	0
619	20240716	091800	817590	4245	4245	4245	4245	0
620	20240716	091700	817590	4245	4245	4245	4245	0
621	20240716	091600	817590	4245	4245	4245	4245	0
622	20240716	091500	817590	4245	4240	4245	4240	9
623	20240716	091400	779390	4245	4245	4245	4245	0
624	20240716	091300	779390	4245	4245	4245	4245	1
625	20240716	091200	775145	4255	4255	4255	4255	0
626	20240716	091100	775145	4255	4255	4255	4255	0
627	20240716	091000	775145	4255	4255	4255	4255	0
628	20240716	090900	775145	4255	4255	4255	4255	0
629	20240716	090800	775145	4255	4255	4255	4255	0
630	20240716	090700	775145	4255	4255	4255	4255	0
631	20240716	090600	775145	4255	4255	4255	4255	110
632	20240716	090500	307095	4260	4260	4260	4260	0
633	20240716	090400	307095	4260	4260	4260	4260	0
634	20240716	090300	307095	4260	4260	4260	4260	0
635	20240716	090200	307095	4260	4260	4260	4260	0
636	20240716	090100	307095	4260	4260	4260	4260	0
637	20240716	090000	307095	4260	4270	4270	4110	72