KissMeData/246960/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	204800	54567980	8880	8880	8880	8880	15
3	20240726	204700	54567980	8880	8880	8880	8880	0
4	20240726	204600	54567980	8880	8880	8880	8880	0
5	20240726	204500	54567980	8880	8880	8880	8880	0
6	20240726	204400	54567980	8880	8880	8880	8880	0
7	20240726	204300	54567980	8880	8880	8880	8880	0
8	20240726	204200	54567980	8880	8880	8880	8880	0
9	20240726	204100	54567980	8880	8880	8880	8880	0
10	20240726	204000	54567980	8880	8880	8880	8880	0
11	20240726	203900	54567980	8880	8880	8880	8880	0
12	20240726	203800	54567980	8880	8880	8880	8880	0
13	20240726	203700	54567980	8880	8880	8880	8880	0
14	20240726	203600	54567980	8880	8880	8880	8880	0
15	20240726	203500	54567980	8880	8880	8880	8880	0
16	20240726	203400	54567980	8880	8880	8880	8880	0
17	20240726	203300	54567980	8880	8880	8880	8880	0
18	20240726	203200	54567980	8880	8880	8880	8880	0
19	20240726	203100	54567980	8880	8880	8880	8880	0
20	20240726	203000	54567980	8880	8880	8880	8880	0
21	20240726	202900	54567980	8880	8880	8880	8880	0
22	20240726	202800	54567980	8880	8880	8880	8880	0
23	20240726	202700	54567980	8880	8880	8880	8880	0
24	20240726	202600	54567980	8880	8880	8880	8880	0
25	20240726	202500	54567980	8880	8880	8880	8880	0
26	20240726	202400	54567980	8880	8880	8880	8880	0
27	20240726	202300	54567980	8880	8880	8880	8880	0
28	20240726	202200	54567980	8880	8880	8880	8880	0
29	20240726	202100	54567980	8880	8880	8880	8880	0
30	20240726	202000	54567980	8880	8880	8880	8880	0
31	20240726	201900	54567980	8880	8880	8880	8880	0
32	20240726	201800	54567980	8880	8880	8880	8880	15
33	20240726	201700	54567980	8880	8880	8880	8880	0
34	20240726	201600	54567980	8880	8880	8880	8880	0
35	20240726	201500	54567980	8880	8880	8880	8880	0
36	20240726	201400	54567980	8880	8880	8880	8880	0
37	20240726	201300	54567980	8880	8880	8880	8880	0
38	20240726	201200	54567980	8880	8880	8880	8880	0
39	20240726	201100	54567980	8880	8880	8880	8880	0
40	20240726	201000	54567980	8880	8880	8880	8880	0
41	20240726	200900	54567980	8880	8880	8880	8880	0
42	20240726	200800	54567980	8880	8880	8880	8880	0
43	20240726	200700	54567980	8880	8880	8880	8880	0
44	20240726	200600	54567980	8880	8880	8880	8880	0
45	20240726	200500	54567980	8880	8880	8880	8880	0
46	20240726	200400	54567980	8880	8880	8880	8880	0
47	20240726	200300	54567980	8880	8880	8880	8880	0
48	20240726	200200	54567980	8880	8880	8880	8880	0
49	20240726	200100	54567980	8880	8880	8880	8880	0
50	20240726	200000	54567980	8880	8880	8880	8880	0
51	20240726	195900	54567980	8880	8880	8880	8880	0
52	20240726	195800	54567980	8880	8880	8880	8880	0
53	20240726	195700	54567980	8880	8880	8880	8880	0
54	20240726	195600	54567980	8880	8880	8880	8880	0
55	20240726	195500	54567980	8880	8880	8880	8880	0
56	20240726	195400	54567980	8880	8880	8880	8880	0
57	20240726	195300	54567980	8880	8880	8880	8880	0
58	20240726	195200	54567980	8880	8880	8880	8880	0
59	20240726	195100	54567980	8880	8880	8880	8880	0
60	20240726	195000	54567980	8880	8880	8880	8880	0
61	20240726	194900	54567980	8880	8880	8880	8880	0
62	20240726	194800	54567980	8880	8880	8880	8880	15
63	20240726	194700	54567980	8880	8880	8880	8880	0
64	20240726	194600	54567980	8880	8880	8880	8880	0
65	20240726	194500	54567980	8880	8880	8880	8880	0
66	20240726	194400	54567980	8880	8880	8880	8880	0
67	20240726	194300	54567980	8880	8880	8880	8880	0
68	20240726	194200	54567980	8880	8880	8880	8880	0
69	20240726	194100	54567980	8880	8880	8880	8880	0
70	20240726	194000	54567980	8880	8880	8880	8880	0
71	20240726	193900	54567980	8880	8880	8880	8880	0
72	20240726	193800	54567980	8880	8880	8880	8880	0
73	20240726	193700	54567980	8880	8880	8880	8880	0
74	20240726	193600	54567980	8880	8880	8880	8880	0
75	20240726	193500	54567980	8880	8880	8880	8880	0
76	20240726	193400	54567980	8880	8880	8880	8880	0
77	20240726	193300	54567980	8880	8880	8880	8880	0
78	20240726	193200	54567980	8880	8880	8880	8880	0
79	20240726	193100	54567980	8880	8880	8880	8880	0
80	20240726	193000	54567980	8880	8880	8880	8880	0
81	20240726	192900	54567980	8880	8880	8880	8880	0
82	20240726	192800	54567980	8880	8880	8880	8880	0
83	20240726	192700	54567980	8880	8880	8880	8880	0
84	20240726	192600	54567980	8880	8880	8880	8880	0
85	20240726	192500	54567980	8880	8880	8880	8880	0
86	20240726	192400	54567980	8880	8880	8880	8880	0
87	20240726	192300	54567980	8880	8880	8880	8880	0
88	20240726	192200	54567980	8880	8880	8880	8880	0
89	20240726	192100	54567980	8880	8880	8880	8880	0
90	20240726	192000	54567980	8880	8880	8880	8880	0
91	20240726	191900	54567980	8880	8880	8880	8880	0
92	20240726	191800	54567980	8880	8880	8880	8880	15
93	20240726	191700	54567980	8880	8880	8880	8880	0
94	20240726	191600	54567980	8880	8880	8880	8880	0
95	20240726	191500	54567980	8880	8880	8880	8880	0
96	20240726	191400	54567980	8880	8880	8880	8880	0
97	20240726	191300	54567980	8880	8880	8880	8880	0
98	20240726	191200	54567980	8880	8880	8880	8880	0
99	20240726	191100	54567980	8880	8880	8880	8880	0
100	20240726	191000	54567980	8880	8880	8880	8880	0
101	20240726	190900	54567980	8880	8880	8880	8880	0
102	20240726	190800	54567980	8880	8880	8880	8880	0
103	20240726	190700	54567980	8880	8880	8880	8880	0
104	20240726	190600	54567980	8880	8880	8880	8880	0
105	20240726	190500	54567980	8880	8880	8880	8880	0
106	20240726	190400	54567980	8880	8880	8880	8880	0
107	20240726	190300	54567980	8880	8880	8880	8880	0
108	20240726	190200	54567980	8880	8880	8880	8880	0
109	20240726	190100	54567980	8880	8880	8880	8880	0
110	20240726	190000	54567980	8880	8880	8880	8880	0
111	20240726	185900	54567980	8880	8880	8880	8880	0
112	20240726	185800	54567980	8880	8880	8880	8880	0
113	20240726	185700	54567980	8880	8880	8880	8880	0
114	20240726	185600	54567980	8880	8880	8880	8880	0
115	20240726	185500	54567980	8880	8880	8880	8880	0
116	20240726	185400	54567980	8880	8880	8880	8880	0
117	20240726	185300	54567980	8880	8880	8880	8880	0
118	20240726	185200	54567980	8880	8880	8880	8880	0
119	20240726	185100	54567980	8880	8880	8880	8880	0
120	20240726	185000	54567980	8880	8880	8880	8880	0
121	20240726	184900	54567980	8880	8880	8880	8880	0
122	20240726	184800	54567980	8880	8880	8880	8880	15
123	20240726	184700	54567980	8880	8880	8880	8880	0
124	20240726	184600	54567980	8880	8880	8880	8880	0
125	20240726	184500	54567980	8880	8880	8880	8880	0
126	20240726	184400	54567980	8880	8880	8880	8880	0
127	20240726	184300	54567980	8880	8880	8880	8880	0
128	20240726	184200	54567980	8880	8880	8880	8880	0
129	20240726	184100	54567980	8880	8880	8880	8880	0
130	20240726	184000	54567980	8880	8880	8880	8880	0
131	20240726	183900	54567980	8880	8880	8880	8880	0
132	20240726	183800	54567980	8880	8880	8880	8880	0
133	20240726	183700	54567980	8880	8880	8880	8880	0
134	20240726	183600	54567980	8880	8880	8880	8880	0
135	20240726	183500	54567980	8880	8880	8880	8880	0
136	20240726	183400	54567980	8880	8880	8880	8880	0
137	20240726	183300	54567980	8880	8880	8880	8880	0
138	20240726	183200	54567980	8880	8880	8880	8880	0
139	20240726	183100	54567980	8880	8880	8880	8880	0
140	20240726	183000	54567980	8880	8880	8880	8880	0
141	20240726	182900	54567980	8880	8880	8880	8880	0
142	20240726	182800	54567980	8880	8880	8880	8880	0
143	20240726	182700	54567980	8880	8880	8880	8880	0
144	20240726	182600	54567980	8880	8880	8880	8880	0
145	20240726	182500	54567980	8880	8880	8880	8880	0
146	20240726	182400	54567980	8880	8880	8880	8880	0
147	20240726	182300	54567980	8880	8880	8880	8880	0
148	20240726	182200	54567980	8880	8880	8880	8880	0
149	20240726	182100	54567980	8880	8880	8880	8880	0
150	20240726	182000	54567980	8880	8880	8880	8880	0
151	20240726	181900	54567980	8880	8880	8880	8880	0
152	20240726	181800	54567980	8880	8880	8880	8880	15
153	20240726	181700	54567980	8880	8880	8880	8880	0
154	20240726	181600	54567980	8880	8880	8880	8880	0
155	20240726	181500	54567980	8880	8880	8880	8880	0
156	20240726	181400	54567980	8880	8880	8880	8880	0
157	20240726	181300	54567980	8880	8880	8880	8880	0
158	20240726	181200	54567980	8880	8880	8880	8880	0
159	20240726	181100	54567980	8880	8880	8880	8880	0
160	20240726	181000	54567980	8880	8880	8880	8880	0
161	20240726	180900	54567980	8880	8880	8880	8880	0
162	20240726	180800	54567980	8880	8880	8880	8880	0
163	20240726	180700	54567980	8880	8880	8880	8880	0
164	20240726	180600	54567980	8880	8880	8880	8880	0
165	20240726	180500	54567980	8880	8880	8880	8880	0
166	20240726	180400	54567980	8880	8880	8880	8880	0
167	20240726	180300	54567980	8880	8880	8880	8880	0
168	20240726	180200	54567980	8880	8880	8880	8880	0
169	20240726	180100	54567980	8880	8880	8880	8880	0
170	20240726	180000	54567980	8880	8880	8880	8880	0
171	20240726	175900	54567980	8880	8880	8880	8880	0
172	20240726	175800	54567980	8880	8880	8880	8880	0
173	20240726	175700	54567980	8880	8880	8880	8880	0
174	20240726	175600	54567980	8880	8880	8880	8880	0
175	20240726	175500	54567980	8880	8880	8880	8880	0
176	20240726	175400	54567980	8880	8880	8880	8880	0
177	20240726	175300	54567980	8880	8880	8880	8880	0
178	20240726	175200	54567980	8880	8880	8880	8880	0
179	20240726	175100	54567980	8880	8880	8880	8880	0
180	20240726	175000	54567980	8880	8880	8880	8880	0
181	20240726	174900	54567980	8880	8880	8880	8880	0
182	20240726	174800	54567980	8880	8880	8880	8880	15
183	20240726	174700	54567980	8880	8880	8880	8880	0
184	20240726	174600	54567980	8880	8880	8880	8880	0
185	20240726	174500	54567980	8880	8880	8880	8880	0
186	20240726	174400	54567980	8880	8880	8880	8880	0
187	20240726	174300	54567980	8880	8880	8880	8880	0
188	20240726	174200	54567980	8880	8880	8880	8880	0
189	20240726	174100	54567980	8880	8880	8880	8880	0
190	20240726	174000	54567980	8880	8880	8880	8880	0
191	20240726	173900	54567980	8880	8880	8880	8880	0
192	20240726	173800	54567980	8880	8880	8880	8880	0
193	20240726	173700	54567980	8880	8880	8880	8880	0
194	20240726	173600	54567980	8880	8880	8880	8880	0
195	20240726	173500	54567980	8880	8880	8880	8880	0
196	20240726	173400	54567980	8880	8880	8880	8880	0
197	20240726	173300	54567980	8880	8880	8880	8880	0
198	20240726	173200	54567980	8880	8880	8880	8880	0
199	20240726	173100	54567980	8880	8880	8880	8880	0
200	20240726	173000	54567980	8880	8880	8880	8880	0
201	20240726	172900	54567980	8880	8880	8880	8880	0
202	20240726	172800	54567980	8880	8880	8880	8880	0
203	20240726	172700	54567980	8880	8880	8880	8880	0
204	20240726	172600	54567980	8880	8880	8880	8880	0
205	20240726	172500	54567980	8880	8880	8880	8880	0
206	20240726	172400	54567980	8880	8880	8880	8880	0
207	20240726	172300	54567980	8880	8880	8880	8880	0
208	20240726	172200	54567980	8880	8880	8880	8880	0
209	20240726	172100	54567980	8880	8880	8880	8880	0
210	20240726	172000	54567980	8880	8880	8880	8880	0
211	20240726	171900	54567980	8880	8880	8880	8880	0
212	20240726	171800	54567980	8880	8880	8880	8880	15
213	20240726	171700	54567980	8880	8880	8880	8880	0
214	20240726	171600	54567980	8880	8880	8880	8880	0
215	20240726	171500	54567980	8880	8880	8880	8880	0
216	20240726	171400	54567980	8880	8880	8880	8880	0
217	20240726	171300	54567980	8880	8880	8880	8880	0
218	20240726	171200	54567980	8880	8880	8880	8880	0
219	20240726	171100	54567980	8880	8880	8880	8880	0
220	20240726	171000	54567980	8880	8880	8880	8880	0
221	20240726	170900	54567980	8880	8880	8880	8880	0
222	20240726	170800	54567980	8880	8880	8880	8880	0
223	20240726	170700	54567980	8880	8880	8880	8880	0
224	20240726	170600	54567980	8880	8880	8880	8880	0
225	20240726	170500	54567980	8880	8880	8880	8880	0
226	20240726	170400	54567980	8880	8880	8880	8880	0
227	20240726	170300	54567980	8880	8880	8880	8880	0
228	20240726	170200	54567980	8880	8880	8880	8880	0
229	20240726	170100	54567980	8880	8880	8880	8880	0
230	20240726	170000	54567980	8880	8880	8880	8880	0
231	20240726	165900	54567980	8880	8880	8880	8880	0
232	20240726	165800	54567980	8880	8880	8880	8880	0
233	20240726	165700	54567980	8880	8880	8880	8880	0
234	20240726	165600	54567980	8880	8880	8880	8880	0
235	20240726	165500	54567980	8880	8880	8880	8880	0
236	20240726	165400	54567980	8880	8880	8880	8880	0
237	20240726	165300	54567980	8880	8880	8880	8880	0
238	20240726	165200	54567980	8880	8880	8880	8880	0
239	20240726	165100	54567980	8880	8880	8880	8880	0
240	20240726	165000	54567980	8880	8880	8880	8880	0
241	20240726	164900	54567980	8880	8880	8880	8880	0
242	20240726	164800	54567980	8880	8880	8880	8880	15
243	20240726	164700	54567980	8880	8880	8880	8880	0
244	20240726	164600	54567980	8880	8880	8880	8880	0
245	20240726	164500	54567980	8880	8880	8880	8880	0
246	20240726	164400	54567980	8880	8880	8880	8880	0
247	20240726	164300	54567980	8880	8880	8880	8880	0
248	20240726	164200	54567980	8880	8880	8880	8880	0
249	20240726	164100	54567980	8880	8880	8880	8880	0
250	20240726	164000	54567980	8880	8880	8880	8880	0
251	20240726	163900	54567980	8880	8880	8880	8880	0
252	20240726	163800	54567980	8880	8880	8880	8880	0
253	20240726	163700	54567980	8880	8880	8880	8880	0
254	20240726	163600	54567980	8880	8880	8880	8880	0
255	20240726	163500	54567980	8880	8880	8880	8880	0
256	20240726	163400	54567980	8880	8880	8880	8880	0
257	20240726	163300	54567980	8880	8880	8880	8880	0
258	20240726	163200	54567980	8880	8880	8880	8880	0
259	20240726	163100	54567980	8880	8880	8880	8880	0
260	20240726	163000	54567980	8880	8880	8880	8880	0
261	20240726	162900	54567980	8880	8880	8880	8880	0
262	20240726	162800	54567980	8880	8880	8880	8880	0
263	20240726	162700	54567980	8880	8880	8880	8880	0
264	20240726	162600	54567980	8880	8880	8880	8880	0
265	20240726	162500	54567980	8880	8880	8880	8880	0
266	20240726	162400	54567980	8880	8880	8880	8880	0
267	20240726	162300	54567980	8880	8880	8880	8880	0
268	20240726	162200	54567980	8880	8880	8880	8880	0
269	20240726	162100	54567980	8880	8880	8880	8880	0
270	20240726	162000	54567980	8880	8880	8880	8880	0
271	20240726	161900	54567980	8880	8880	8880	8880	0
272	20240726	161800	54567980	8880	8880	8880	8880	15
273	20240726	161700	54567980	8880	8880	8880	8880	0
274	20240726	161600	54567980	8880	8880	8880	8880	0
275	20240726	161500	54567980	8880	8880	8880	8880	0
276	20240726	161400	54567980	8880	8880	8880	8880	0
277	20240726	161300	54567980	8880	8880	8880	8880	0
278	20240726	161200	54567980	8880	8880	8880	8880	0
279	20240726	161100	54567980	8880	8880	8880	8880	0
280	20240726	161000	54567980	8880	8880	8880	8880	0
281	20240726	160900	54567980	8880	8880	8880	8880	0
282	20240726	160800	54567980	8880	8880	8880	8880	0
283	20240726	160700	54567980	8880	8880	8880	8880	0
284	20240726	160600	54567980	8880	8880	8880	8880	0
285	20240726	160500	54567980	8880	8880	8880	8880	0
286	20240726	160400	54567980	8880	8880	8880	8880	0
287	20240726	160300	54567980	8880	8880	8880	8880	0
288	20240726	160200	54567980	8880	8880	8880	8880	0
289	20240726	160100	54567980	8880	8880	8880	8880	0
290	20240726	160000	54567980	8880	8880	8880	8880	0
291	20240726	155900	54567980	8880	8880	8880	8880	0
292	20240726	155800	54567980	8880	8880	8880	8880	0
293	20240726	155700	54567980	8880	8880	8880	8880	0
294	20240726	155600	54567980	8880	8880	8880	8880	0
295	20240726	155500	54567980	8880	8880	8880	8880	0
296	20240726	155400	54567980	8880	8880	8880	8880	0
297	20240726	155300	54567980	8880	8880	8880	8880	0
298	20240726	155200	54567980	8880	8880	8880	8880	0
299	20240726	155100	54567980	8880	8880	8880	8880	0
300	20240726	155000	54567980	8880	8880	8880	8880	0
301	20240726	154900	54567980	8880	8880	8880	8880	0
302	20240726	154800	54567980	8880	8880	8880	8880	15
303	20240726	154700	54567980	8880	8880	8880	8880	0
304	20240726	154600	54567980	8880	8880	8880	8880	0
305	20240726	154500	54567980	8880	8880	8880	8880	0
306	20240726	154400	54567980	8880	8880	8880	8880	0
307	20240726	154300	54567980	8880	8880	8880	8880	0
308	20240726	154200	54567980	8880	8880	8880	8880	0
309	20240726	154100	54567980	8880	8880	8880	8880	0
310	20240726	154000	54567980	8880	8880	8880	8880	0
311	20240726	153900	54567980	8880	8880	8880	8880	0
312	20240726	153800	54567980	8880	8880	8880	8880	0
313	20240726	153700	54567980	8880	8880	8880	8880	0
314	20240726	153600	54567980	8880	8880	8880	8880	0
315	20240726	153500	54567980	8880	8880	8880	8880	0
316	20240726	153400	54567980	8880	8880	8880	8880	0
317	20240726	153300	54567980	8880	8880	8880	8880	0
318	20240726	153200	54567980	8880	8880	8880	8880	0
319	20240726	153100	54567980	8880	8880	8880	8880	0
320	20240726	153000	54567980	8880	8880	8880	8880	0
321	20240726	152900	54567980	8880	8880	8880	8880	0
322	20240726	152800	54567980	8880	8880	8880	8880	0
323	20240726	152700	54567980	8880	8880	8880	8880	0
324	20240726	152600	54567980	8880	8880	8880	8880	0
325	20240726	152500	54567980	8880	8880	8880	8880	0
326	20240726	152400	54567980	8880	8880	8880	8880	0
327	20240726	152300	54567980	8880	8880	8880	8880	0
328	20240726	152200	54567980	8880	8880	8880	8880	0
329	20240726	152100	54567980	8880	8880	8880	8880	0
330	20240726	152000	54567980	8880	8880	8880	8880	0
331	20240726	151900	54567980	8880	8880	8880	8880	0
332	20240726	151800	54567980	8880	8880	8880	8880	15
333	20240726	151700	54434780	8890	8890	8890	8890	0
334	20240726	151600	54434780	8890	8890	8890	8890	0
335	20240726	151500	54434780	8890	8890	8890	8890	0
336	20240726	151400	54434780	8890	8890	8890	8880	97
337	20240726	151300	53572910	8900	8910	8910	8900	288
338	20240726	151200	51009460	8910	8910	8910	8910	0
339	20240726	151100	51009460	8910	8910	8910	8910	10
340	20240726	151000	50920360	8910	8910	8910	8910	0
341	20240726	150900	50920360	8910	8910	8910	8910	0
342	20240726	150800	50920360	8910	8910	8910	8910	0
343	20240726	150700	50920360	8910	8910	8910	8910	0
344	20240726	150600	50920360	8910	8910	8910	8910	0
345	20240726	150500	50920360	8910	8910	8910	8910	0
346	20240726	150400	50920360	8910	8910	8910	8910	0
347	20240726	150300	50920360	8910	8910	8910	8910	0
348	20240726	150200	50920360	8910	8910	8910	8910	0
349	20240726	150100	50920360	8910	8910	8910	8910	0
350	20240726	150000	50920360	8910	8910	8910	8910	0
351	20240726	145900	50920360	8910	8910	8910	8910	1
352	20240726	145800	50911450	8910	8910	8910	8910	0
353	20240726	145700	50911450	8910	8910	8910	8910	0
354	20240726	145600	50911450	8910	8910	8910	8910	0
355	20240726	145500	50911450	8910	8910	8910	8910	0
356	20240726	145400	50911450	8910	8910	8910	8910	0
357	20240726	145300	50911450	8910	8910	8910	8910	0
358	20240726	145200	50911450	8910	8910	8910	8910	0
359	20240726	145100	50911450	8910	8910	8910	8910	0
360	20240726	145000	50911450	8910	8910	8910	8910	0
361	20240726	144900	50911450	8910	8910	8910	8910	0
362	20240726	144800	50911450	8910	8910	8910	8910	0
363	20240726	144700	50911450	8910	8910	8910	8910	0
364	20240726	144600	50911450	8910	8910	8910	8910	0
365	20240726	144500	50911450	8910	8910	8910	8910	0
366	20240726	144400	50911450	8910	8910	8910	8910	0
367	20240726	144300	50911450	8910	8910	8910	8910	13
368	20240726	144200	50795620	8910	8910	8910	8910	0
369	20240726	144100	50795620	8910	8910	8910	8910	0
370	20240726	144000	50795620	8910	8910	8910	8910	0
371	20240726	143900	50795620	8910	8910	8910	8910	0
372	20240726	143800	50795620	8910	8910	8910	8910	0
373	20240726	143700	50795620	8910	8910	8910	8910	0
374	20240726	143600	50795620	8910	8910	8910	8910	0
375	20240726	143500	50795620	8910	8910	8910	8910	0
376	20240726	143400	50795620	8910	8910	8910	8910	9
377	20240726	143300	50715430	8910	8910	8910	8910	0
378	20240726	143200	50715430	8910	8910	8910	8910	0
379	20240726	143100	50715430	8910	8910	8910	8910	0
380	20240726	143000	50715430	8910	8910	8910	8910	0
381	20240726	142900	50715430	8910	8910	8910	8910	0
382	20240726	142800	50715430	8910	8910	8910	8910	0
383	20240726	142700	50715430	8910	8910	8910	8910	0
384	20240726	142600	50715430	8910	8910	8910	8910	0
385	20240726	142500	50715430	8910	8910	8910	8910	0
386	20240726	142400	50715430	8910	8910	8910	8910	0
387	20240726	142300	50715430	8910	8910	8910	8910	28
388	20240726	142200	50465950	8900	8900	8900	8900	0
389	20240726	142100	50465950	8900	8900	8900	8900	0
390	20240726	142000	50465950	8900	8900	8900	8900	0
391	20240726	141900	50465950	8900	8900	8900	8900	0
392	20240726	141800	50465950	8900	8900	8900	8900	0
393	20240726	141700	50465950	8900	8900	8900	8900	0
394	20240726	141600	50465950	8900	8900	8900	8900	0
395	20240726	141500	50465950	8900	8900	8900	8900	0
396	20240726	141400	50465950	8900	8900	8900	8900	0
397	20240726	141300	50465950	8900	8900	8900	8900	0
398	20240726	141200	50465950	8900	8900	8900	8900	0
399	20240726	141100	50465950	8900	8900	8900	8900	0
400	20240726	141000	50465950	8900	8900	8900	8900	0
401	20240726	140900	50465950	8900	8900	8900	8900	0
402	20240726	140800	50465950	8900	8900	8900	8900	0
403	20240726	140700	50465950	8900	8900	8900	8900	0
404	20240726	140600	50465950	8900	8900	8900	8900	0
405	20240726	140500	50465950	8900	8900	8900	8900	0
406	20240726	140400	50465950	8900	8900	8900	8900	0
407	20240726	140300	50465950	8900	8900	8900	8900	0
408	20240726	140200	50465950	8900	8900	8900	8900	0
409	20240726	140100	50465950	8900	8900	8900	8900	0
410	20240726	140000	50465950	8900	8900	8900	8900	0
411	20240726	135900	50465950	8900	8900	8900	8900	0
412	20240726	135800	50465950	8900	8900	8900	8900	0
413	20240726	135700	50465950	8900	8900	8900	8900	0
414	20240726	135600	50465950	8900	8900	8900	8900	0
415	20240726	135500	50465950	8900	8920	8920	8900	127
416	20240726	135400	49333590	8920	8920	8920	8920	0
417	20240726	135300	49333590	8920	8920	8920	8920	42
418	20240726	135200	48958950	8920	8920	8920	8920	0
419	20240726	135100	48958950	8920	8920	8920	8920	0
420	20240726	135000	48958950	8920	8920	8920	8920	0
421	20240726	134900	48958950	8920	8920	8920	8920	0
422	20240726	134800	48958950	8920	8920	8920	8920	0
423	20240726	134700	48958950	8920	8920	8920	8920	0
424	20240726	134600	48958950	8920	8920	8920	8920	0
425	20240726	134500	48958950	8920	8920	8920	8920	0
426	20240726	134400	48958950	8920	8920	8920	8920	0
427	20240726	134300	48958950	8920	8920	8920	8920	0
428	20240726	134200	48958950	8920	8920	8920	8920	0
429	20240726	134100	48958950	8920	8920	8920	8920	0
430	20240726	134000	48958950	8920	8920	8920	8920	0
431	20240726	133900	48958950	8920	8920	8920	8920	0
432	20240726	133800	48958950	8920	8920	8920	8920	7
433	20240726	133700	48896510	8950	8950	8950	8950	0
434	20240726	133600	48896510	8950	8950	8950	8950	0
435	20240726	133500	48896510	8950	8950	8950	8950	0
436	20240726	133400	48896510	8950	8950	8950	8950	0
437	20240726	133300	48896510	8950	8950	8950	8950	0
438	20240726	133200	48896510	8950	8950	8950	8950	0
439	20240726	133100	48896510	8950	8950	8950	8950	0
440	20240726	133000	48896510	8950	8950	8950	8950	0
441	20240726	132900	48896510	8950	8950	8950	8950	0
442	20240726	132800	48896510	8950	8950	8950	8950	0
443	20240726	132700	48896510	8950	8950	8950	8950	0
444	20240726	132600	48896510	8950	8950	8950	8950	0
445	20240726	132500	48896510	8950	8950	8950	8950	0
446	20240726	132400	48896510	8950	8950	8950	8950	0
447	20240726	132300	48896510	8950	8950	8950	8950	0
448	20240726	132200	48896510	8950	8950	8950	8950	1
449	20240726	132100	48887560	8950	8950	8950	8950	0
450	20240726	132000	48887560	8950	8950	8950	8950	0
451	20240726	131900	48887560	8950	8950	8950	8950	0
452	20240726	131800	48887560	8950	8950	8950	8950	0
453	20240726	131700	48887560	8950	8950	8950	8950	0
454	20240726	131600	48887560	8950	8950	8950	8950	0
455	20240726	131500	48887560	8950	8950	8950	8950	0
456	20240726	131400	48887560	8950	8950	8950	8950	0
457	20240726	131300	48887560	8950	8950	8950	8950	0
458	20240726	131200	48887560	8950	8950	8950	8950	0
459	20240726	131100	48887560	8950	8950	8950	8950	0
460	20240726	131000	48887560	8950	8950	8950	8950	0
461	20240726	130900	48887560	8950	8950	8950	8950	0
462	20240726	130800	48887560	8950	8950	8950	8950	5
463	20240726	130700	48842810	8930	8930	8930	8930	0
464	20240726	130600	48842810	8930	8930	8930	8930	0
465	20240726	130500	48842810	8930	8930	8930	8930	0
466	20240726	130400	48842810	8930	8930	8930	8930	0
467	20240726	130300	48842810	8930	8930	8930	8930	0
468	20240726	130200	48842810	8930	8930	8930	8930	0
469	20240726	130100	48842810	8930	8930	8930	8930	0
470	20240726	130000	48842810	8930	8930	8930	8930	0
471	20240726	125900	48842810	8930	8930	8930	8930	0
472	20240726	125800	48842810	8930	8930	8930	8930	0
473	20240726	125700	48842810	8930	8930	8930	8930	0
474	20240726	125600	48842810	8930	8930	8930	8930	0
475	20240726	125500	48842810	8930	8930	8930	8930	0
476	20240726	125400	48842810	8930	8930	8930	8930	0
477	20240726	125300	48842810	8930	8930	8930	8930	0
478	20240726	125200	48842810	8930	8980	8980	8930	900
479	20240726	125100	40771070	8990	8990	8990	8990	0
480	20240726	125000	40771070	8990	8990	8990	8990	0
481	20240726	124900	40771070	8990	8990	8990	8990	0
482	20240726	124800	40771070	8990	8990	8990	8990	0
483	20240726	124700	40771070	8990	8990	8990	8990	0
484	20240726	124600	40771070	8990	8990	8990	8990	0
485	20240726	124500	40771070	8990	8990	8990	8990	0
486	20240726	124400	40771070	8990	8990	8990	8990	0
487	20240726	124300	40771070	8990	8950	8990	8950	930
488	20240726	124200	32447490	8950	8950	8950	8950	0
489	20240726	124100	32447490	8950	8950	8950	8950	0
490	20240726	124000	32447490	8950	8950	8950	8950	0
491	20240726	123900	32447490	8950	8950	8950	8950	0
492	20240726	123800	32447490	8950	8950	8950	8950	0
493	20240726	123700	32447490	8950	8950	8950	8950	0
494	20240726	123600	32447490	8950	8950	8950	8950	0
495	20240726	123500	32447490	8950	8950	8950	8950	0
496	20240726	123400	32447490	8950	8950	8950	8950	0
497	20240726	123300	32447490	8950	8950	8950	8950	0
498	20240726	123200	32447490	8950	8950	8950	8950	0
499	20240726	123100	32447490	8950	8950	8950	8950	0
500	20240726	123000	32447490	8950	8950	8950	8950	0
501	20240726	122900	32447490	8950	8950	8950	8950	0
502	20240726	122800	32447490	8950	8950	8950	8950	0
503	20240726	122700	32447490	8950	8950	8950	8950	0
504	20240726	122600	32447490	8950	8950	8950	8950	0
505	20240726	122500	32447490	8950	8950	8950	8950	0
506	20240726	122400	32447490	8950	8950	8950	8950	0
507	20240726	122300	32447490	8950	8950	8950	8950	0
508	20240726	122200	32447490	8950	8950	8950	8950	0
509	20240726	122100	32447490	8950	8950	8950	8950	0
510	20240726	122000	32447490	8950	8950	8950	8950	0
511	20240726	121900	32447490	8950	8950	8950	8950	0
512	20240726	121800	32447490	8950	8950	8950	8950	0
513	20240726	121700	32447490	8950	8950	8950	8950	0
514	20240726	121600	32447490	8950	8950	8950	8950	0
515	20240726	121500	32447490	8950	8950	8950	8950	0
516	20240726	121400	32447490	8950	8950	8950	8950	0
517	20240726	121300	32447490	8950	8950	8950	8950	0
518	20240726	121200	32447490	8950	8950	8950	8950	0
519	20240726	121100	32447490	8950	8950	8950	8950	0
520	20240726	121000	32447490	8950	8950	8950	8950	0
521	20240726	120900	32447490	8950	8950	8950	8950	0
522	20240726	120800	32447490	8950	8950	8950	8950	0
523	20240726	120700	32447490	8950	8950	8950	8950	0
524	20240726	120600	32447490	8950	8950	8950	8950	0
525	20240726	120500	32447490	8950	8950	8950	8950	0
526	20240726	120400	32447490	8950	8950	8950	8950	0
527	20240726	120300	32447490	8950	8950	8950	8950	0
528	20240726	120200	32447490	8950	8950	8950	8950	0
529	20240726	120100	32447490	8950	8950	8950	8950	0
530	20240726	120000	32447490	8950	8950	8950	8950	2
531	20240726	115900	32429590	8950	8950	8950	8950	0
532	20240726	115800	32429590	8950	8950	8950	8950	0
533	20240726	115700	32429590	8950	8950	8950	8950	0
534	20240726	115600	32429590	8950	8950	8950	8950	0
535	20240726	115500	32429590	8950	8950	8950	8950	0
536	20240726	115400	32429590	8950	8950	8950	8950	0
537	20240726	115300	32429590	8950	8950	8950	8950	0
538	20240726	115200	32429590	8950	8950	8950	8950	0
539	20240726	115100	32429590	8950	8950	8950	8950	0
540	20240726	115000	32429590	8950	8950	8950	8950	0
541	20240726	114900	32429590	8950	8950	8950	8950	0
542	20240726	114800	32429590	8950	8950	8950	8950	0
543	20240726	114700	32429590	8950	8950	8950	8950	0
544	20240726	114600	32429590	8950	8950	8950	8950	0
545	20240726	114500	32429590	8950	8950	8950	8950	0
546	20240726	114400	32429590	8950	8950	8950	8950	0
547	20240726	114300	32429590	8950	8950	8950	8950	62
548	20240726	114200	31874690	8950	8950	8950	8950	0
549	20240726	114100	31874690	8950	8950	8950	8950	0
550	20240726	114000	31874690	8950	8950	8950	8950	24
551	20240726	113900	31659890	8950	8950	8950	8950	0
552	20240726	113800	31659890	8950	8950	8950	8950	0
553	20240726	113700	31659890	8950	8950	8950	8950	0
554	20240726	113600	31659890	8950	8950	8950	8950	0
555	20240726	113500	31659890	8950	8950	8950	8950	0
556	20240726	113400	31659890	8950	8950	8950	8950	0
557	20240726	113300	31659890	8950	8950	8950	8950	0
558	20240726	113200	31659890	8950	8950	8950	8950	0
559	20240726	113100	31659890	8950	8950	8950	8950	0
560	20240726	113000	31659890	8950	8950	8950	8950	0
561	20240726	112900	31659890	8950	8950	8950	8950	0
562	20240726	112800	31659890	8950	8950	8950	8950	0
563	20240726	112700	31659890	8950	8950	8950	8950	0
564	20240726	112600	31659890	8950	8950	8950	8950	0
565	20240726	112500	31659890	8950	8950	8950	8950	0
566	20240726	112400	31659890	8950	8950	8950	8950	0
567	20240726	112300	31659890	8950	8950	8950	8950	0
568	20240726	112200	31659890	8950	8950	8950	8950	0
569	20240726	112100	31659890	8950	8950	8950	8950	0
570	20240726	112000	31659890	8950	8950	8950	8950	0
571	20240726	111900	31659890	8950	8950	8950	8950	0
572	20240726	111800	31659890	8950	8950	8950	8950	2
573	20240726	111700	31641990	8950	8950	8950	8950	0
574	20240726	111600	31641990	8950	8950	8950	8950	0
575	20240726	111500	31641990	8950	8950	8950	8950	0
576	20240726	111400	31641990	8950	8950	8950	8950	0
577	20240726	111300	31641990	8950	8950	8950	8950	0
578	20240726	111200	31641990	8950	8950	8950	8950	0
579	20240726	111100	31641990	8950	8950	8950	8950	0
580	20240726	111000	31641990	8950	8950	8950	8950	0
581	20240726	110900	31641990	8950	8950	8950	8950	0
582	20240726	110800	31641990	8950	8950	8950	8950	0
583	20240726	110700	31641990	8950	8950	8950	8950	5
584	20240726	110600	31597240	8940	8940	8940	8940	0
585	20240726	110500	31597240	8940	8940	8940	8940	0
586	20240726	110400	31597240	8940	8940	8940	8940	0
587	20240726	110300	31597240	8940	8940	8940	8940	0
588	20240726	110200	31597240	8940	8940	8940	8940	0
589	20240726	110100	31597240	8940	8940	8940	8940	0
590	20240726	110000	31597240	8940	8940	8940	8940	0
591	20240726	105900	31597240	8940	8940	8940	8940	0
592	20240726	105800	31597240	8940	8940	8940	8940	0
593	20240726	105700	31597240	8940	8940	8940	8940	0
594	20240726	105600	31597240	8940	8940	8940	8940	0
595	20240726	105500	31597240	8940	8940	8940	8940	0
596	20240726	105400	31597240	8940	8940	8940	8940	0
597	20240726	105300	31597240	8940	8940	8940	8940	0
598	20240726	105200	31597240	8940	8940	8940	8940	0
599	20240726	105100	31597240	8940	8940	8940	8940	0
600	20240726	105000	31597240	8940	8940	8940	8940	0
601	20240726	104900	31597240	8940	8940	8940	8940	0
602	20240726	104800	31597240	8940	8940	8940	8940	0
603	20240726	104700	31597240	8940	8940	8940	8940	0
604	20240726	104600	31597240	8940	8940	8940	8940	0
605	20240726	104500	31597240	8940	8940	8940	8940	0
606	20240726	104400	31597240	8940	8940	8940	8940	0
607	20240726	104300	31597240	8940	8940	8940	8940	0
608	20240726	104200	31597240	8940	8940	8940	8940	0
609	20240726	104100	31597240	8940	8940	8940	8940	0
610	20240726	104000	31597240	8940	8940	8940	8940	0
611	20240726	103900	31597240	8940	8940	8940	8940	35
612	20240726	103800	31284340	8900	8910	8910	8900	5
613	20240726	103700	31239830	8900	8900	8900	8900	0
614	20240726	103600	31239830	8900	8900	8900	8900	0
615	20240726	103500	31239830	8900	8900	8900	8900	0
616	20240726	103400	31239830	8900	8900	8900	8900	0
617	20240726	103300	31239830	8900	8900	8900	8900	0
618	20240726	103200	31239830	8900	8900	8900	8900	0
619	20240726	103100	31239830	8900	8900	8900	8900	0
620	20240726	103000	31239830	8900	8900	8900	8900	0
621	20240726	102900	31239830	8900	8900	8900	8900	0
622	20240726	102800	31239830	8900	8900	8900	8900	0
623	20240726	102700	31239830	8900	8900	8900	8900	0
624	20240726	102600	31239830	8900	8900	8900	8900	0
625	20240726	102500	31239830	8900	8900	8900	8900	0
626	20240726	102400	31239830	8900	8900	8900	8900	0
627	20240726	102300	31239830	8900	8900	8900	8900	0
628	20240726	102200	31239830	8900	8900	8900	8900	0
629	20240726	102100	31239830	8900	8900	8900	8900	0
630	20240726	102000	31239830	8900	8900	8900	8900	0
631	20240726	101900	31239830	8900	8900	8900	8900	0
632	20240726	101800	31239830	8900	8900	8900	8900	0
633	20240726	101700	31239830	8900	8900	8900	8900	0
634	20240726	101600	31239830	8900	8910	8910	8900	106
635	20240726	101500	30296410	8900	8900	8900	8900	0
636	20240726	101400	30296410	8900	8900	8900	8900	0
637	20240726	101300	30296410	8900	8900	8900	8900	0
638	20240726	101200	30296410	8900	8900	8900	8900	0
639	20240726	101100	30296410	8900	8900	8900	8900	0
640	20240726	101000	30296410	8900	8900	8900	8900	0
641	20240726	100900	30296410	8900	8900	8900	8900	0
642	20240726	100800	30296410	8900	8900	8900	8900	0
643	20240726	100700	30296410	8900	8900	8900	8900	0
644	20240726	100600	30296410	8900	8900	8900	8900	0
645	20240726	100500	30296410	8900	8900	8900	8900	0
646	20240726	100400	30296410	8900	8900	8900	8900	0
647	20240726	100300	30296410	8900	8910	8910	8900	61
648	20240726	100200	29753500	8950	8950	8950	8950	0
649	20240726	100100	29753500	8950	8950	8950	8950	0
650	20240726	100000	29753500	8950	8950	8950	8950	0
651	20240726	095900	29753500	8950	8950	8950	8950	1
652	20240726	095800	29744550	8950	8950	8950	8950	0
653	20240726	095700	29744550	8950	8950	8950	8950	0
654	20240726	095600	29744550	8950	8950	8950	8950	0
655	20240726	095500	29744550	8950	8950	8950	8950	127
656	20240726	095400	28607900	8940	8940	8940	8940	0
657	20240726	095300	28607900	8940	8940	8940	8940	0
658	20240726	095200	28607900	8940	8940	8940	8940	0
659	20240726	095100	28607900	8940	8940	8940	8940	0
660	20240726	095000	28607900	8940	8940	8940	8940	250
661	20240726	094900	26372900	8930	8930	8930	8930	35
662	20240726	094800	26060350	8900	8900	8900	8900	1117
663	20240726	094700	16119050	8910	8910	8910	8910	0
664	20240726	094600	16119050	8910	8920	8920	8910	26
665	20240726	094500	15887160	8900	8900	8900	8900	0
666	20240726	094400	15887160	8900	8900	8900	8900	520
667	20240726	094300	11259160	8900	8880	8900	8880	358
668	20240726	094200	8078280	8900	8900	8900	8900	0
669	20240726	094100	8078280	8900	8900	8900	8900	0
670	20240726	094000	8078280	8900	8900	8900	8900	33
671	20240726	093900	7784580	8900	8900	8900	8900	0
672	20240726	093800	7784580	8900	8900	8900	8900	19
673	20240726	093700	7615480	8910	8910	8910	8910	0
674	20240726	093600	7615480	8910	8910	8910	8910	0
675	20240726	093500	7615480	8910	8910	8910	8910	2
676	20240726	093400	7597660	8960	8960	8960	8960	0
677	20240726	093300	7597660	8960	8960	8960	8960	0
678	20240726	093200	7597660	8960	8960	8960	8960	0
679	20240726	093100	7597660	8960	8960	8960	8960	3
680	20240726	093000	7570780	8970	8970	8970	8970	0
681	20240726	092900	7570780	8970	8970	8970	8970	0
682	20240726	092800	7570780	8970	8970	8970	8970	0
683	20240726	092700	7570780	8970	9020	9020	8970	39
684	20240726	092600	7220120	9000	9000	9000	9000	0
685	20240726	092500	7220120	9000	9030	9030	9000	503
686	20240726	092400	2678420	9000	9000	9000	9000	0
687	20240726	092300	2678420	9000	9000	9000	9000	0
688	20240726	092200	2678420	9000	9000	9000	9000	76
689	20240726	092100	1994420	9000	9000	9000	9000	100
690	20240726	092000	1094420	8840	8840	8840	8840	0
691	20240726	091900	1094420	8840	8840	8840	8840	0
692	20240726	091800	1094420	8840	8840	8840	8840	0
693	20240726	091700	1094420	8840	8840	8840	8840	0
694	20240726	091600	1094420	8840	8840	8840	8840	0
695	20240726	091500	1094420	8840	8840	8840	8840	0
696	20240726	091400	1094420	8840	8840	8840	8840	0
697	20240726	091300	1094420	8840	8840	8840	8840	0
698	20240726	091200	1094420	8840	8840	8840	8840	0
699	20240726	091100	1094420	8840	8840	8840	8840	0
700	20240726	091000	1094420	8840	8840	8840	8840	0
701	20240726	090900	1094420	8840	8840	8840	8840	0
702	20240726	090800	1094420	8840	8840	8840	8840	0
703	20240726	090700	1094420	8840	8840	8840	8840	0
704	20240726	090600	1094420	8840	8840	8840	8840	0
705	20240726	090500	1094420	8840	8840	8840	8840	0
706	20240726	090400	1094420	8840	8840	8840	8840	0
707	20240726	090300	1094420	8840	8840	8840	8840	34
708	20240726	090200	793860	8920	8920	8920	8920	88
709	20240726	090100	8900	8900	8900	8900	8900	1
710	20240726	090000	0	8900	8900	8900	8900	0