KissMeData/049830/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193500	34398370	7960	7960	7960	7960	33
3	20240712	193400	34398370	7960	7960	7960	7960	0
4	20240712	193300	34398370	7960	7960	7960	7960	0
5	20240712	193200	34398370	7960	7960	7960	7960	0
6	20240712	193100	34398370	7960	7960	7960	7960	0
7	20240712	193000	34398370	7960	7960	7960	7960	0
8	20240712	192900	34398370	7960	7960	7960	7960	0
9	20240712	192800	34398370	7960	7960	7960	7960	0
10	20240712	192700	34398370	7960	7960	7960	7960	0
11	20240712	192600	34398370	7960	7960	7960	7960	0
12	20240712	192500	34398370	7960	7960	7960	7960	0
13	20240712	192400	34398370	7960	7960	7960	7960	0
14	20240712	192300	34398370	7960	7960	7960	7960	0
15	20240712	192200	34398370	7960	7960	7960	7960	0
16	20240712	192100	34398370	7960	7960	7960	7960	0
17	20240712	192000	34398370	7960	7960	7960	7960	0
18	20240712	191900	34398370	7960	7960	7960	7960	0
19	20240712	191800	34398370	7960	7960	7960	7960	0
20	20240712	191700	34398370	7960	7960	7960	7960	0
21	20240712	191600	34398370	7960	7960	7960	7960	0
22	20240712	191500	34398370	7960	7960	7960	7960	0
23	20240712	191400	34398370	7960	7960	7960	7960	0
24	20240712	191300	34398370	7960	7960	7960	7960	0
25	20240712	191200	34398370	7960	7960	7960	7960	0
26	20240712	191100	34398370	7960	7960	7960	7960	0
27	20240712	191000	34398370	7960	7960	7960	7960	0
28	20240712	190900	34398370	7960	7960	7960	7960	0
29	20240712	190800	34398370	7960	7960	7960	7960	0
30	20240712	190700	34398370	7960	7960	7960	7960	0
31	20240712	190600	34398370	7960	7960	7960	7960	0
32	20240712	190500	34398370	7960	7960	7960	7960	33
33	20240712	190400	34398370	7960	7960	7960	7960	0
34	20240712	190300	34398370	7960	7960	7960	7960	0
35	20240712	190200	34398370	7960	7960	7960	7960	0
36	20240712	190100	34398370	7960	7960	7960	7960	0
37	20240712	190000	34398370	7960	7960	7960	7960	0
38	20240712	185900	34398370	7960	7960	7960	7960	0
39	20240712	185800	34398370	7960	7960	7960	7960	0
40	20240712	185700	34398370	7960	7960	7960	7960	0
41	20240712	185600	34398370	7960	7960	7960	7960	0
42	20240712	185500	34398370	7960	7960	7960	7960	0
43	20240712	185400	34398370	7960	7960	7960	7960	0
44	20240712	185300	34398370	7960	7960	7960	7960	0
45	20240712	185200	34398370	7960	7960	7960	7960	0
46	20240712	185100	34398370	7960	7960	7960	7960	0
47	20240712	185000	34398370	7960	7960	7960	7960	0
48	20240712	184900	34398370	7960	7960	7960	7960	0
49	20240712	184800	34398370	7960	7960	7960	7960	0
50	20240712	184700	34398370	7960	7960	7960	7960	0
51	20240712	184600	34398370	7960	7960	7960	7960	0
52	20240712	184500	34398370	7960	7960	7960	7960	0
53	20240712	184400	34398370	7960	7960	7960	7960	0
54	20240712	184300	34398370	7960	7960	7960	7960	0
55	20240712	184200	34398370	7960	7960	7960	7960	0
56	20240712	184100	34398370	7960	7960	7960	7960	0
57	20240712	184000	34398370	7960	7960	7960	7960	0
58	20240712	183900	34398370	7960	7960	7960	7960	0
59	20240712	183800	34398370	7960	7960	7960	7960	0
60	20240712	183700	34398370	7960	7960	7960	7960	0
61	20240712	183600	34398370	7960	7960	7960	7960	0
62	20240712	183500	34398370	7960	7960	7960	7960	33
63	20240712	183400	34398370	7960	7960	7960	7960	0
64	20240712	183300	34398370	7960	7960	7960	7960	0
65	20240712	183200	34398370	7960	7960	7960	7960	0
66	20240712	183100	34398370	7960	7960	7960	7960	0
67	20240712	183000	34398370	7960	7960	7960	7960	0
68	20240712	182900	34398370	7960	7960	7960	7960	0
69	20240712	182800	34398370	7960	7960	7960	7960	0
70	20240712	182700	34398370	7960	7960	7960	7960	0
71	20240712	182600	34398370	7960	7960	7960	7960	0
72	20240712	182500	34398370	7960	7960	7960	7960	0
73	20240712	182400	34398370	7960	7960	7960	7960	0
74	20240712	182300	34398370	7960	7960	7960	7960	0
75	20240712	182200	34398370	7960	7960	7960	7960	0
76	20240712	182100	34398370	7960	7960	7960	7960	0
77	20240712	182000	34398370	7960	7960	7960	7960	0
78	20240712	181900	34398370	7960	7960	7960	7960	0
79	20240712	181800	34398370	7960	7960	7960	7960	0
80	20240712	181700	34398370	7960	7960	7960	7960	0
81	20240712	181600	34398370	7960	7960	7960	7960	0
82	20240712	181500	34398370	7960	7960	7960	7960	0
83	20240712	181400	34398370	7960	7960	7960	7960	0
84	20240712	181300	34398370	7960	7960	7960	7960	0
85	20240712	181200	34398370	7960	7960	7960	7960	0
86	20240712	181100	34398370	7960	7960	7960	7960	0
87	20240712	181000	34398370	7960	7960	7960	7960	0
88	20240712	180900	34398370	7960	7960	7960	7960	0
89	20240712	180800	34398370	7960	7960	7960	7960	0
90	20240712	180700	34398370	7960	7960	7960	7960	0
91	20240712	180600	34398370	7960	7960	7960	7960	0
92	20240712	180500	34398370	7960	7960	7960	7960	33
93	20240712	180400	34398370	7960	7960	7960	7960	0
94	20240712	180300	34398370	7960	7960	7960	7960	0
95	20240712	180200	34398370	7960	7960	7960	7960	0
96	20240712	180100	34398370	7960	7960	7960	7960	0
97	20240712	180000	34398370	7960	7960	7960	7960	0
98	20240712	175900	34398370	7960	7960	7960	7960	0
99	20240712	175800	34398370	7960	7960	7960	7960	0
100	20240712	175700	34398370	7960	7960	7960	7960	0
101	20240712	175600	34398370	7960	7960	7960	7960	0
102	20240712	175500	34398370	7960	7960	7960	7960	0
103	20240712	175400	34398370	7960	7960	7960	7960	0
104	20240712	175300	34398370	7960	7960	7960	7960	0
105	20240712	175200	34398370	7960	7960	7960	7960	0
106	20240712	175100	34398370	7960	7960	7960	7960	0
107	20240712	175000	34398370	7960	7960	7960	7960	0
108	20240712	174900	34398370	7960	7960	7960	7960	0
109	20240712	174800	34398370	7960	7960	7960	7960	0
110	20240712	174700	34398370	7960	7960	7960	7960	0
111	20240712	174600	34398370	7960	7960	7960	7960	0
112	20240712	174500	34398370	7960	7960	7960	7960	0
113	20240712	174400	34398370	7960	7960	7960	7960	0
114	20240712	174300	34398370	7960	7960	7960	7960	0
115	20240712	174200	34398370	7960	7960	7960	7960	0
116	20240712	174100	34398370	7960	7960	7960	7960	0
117	20240712	174000	34398370	7960	7960	7960	7960	0
118	20240712	173900	34398370	7960	7960	7960	7960	0
119	20240712	173800	34398370	7960	7960	7960	7960	0
120	20240712	173700	34398370	7960	7960	7960	7960	0
121	20240712	173600	34398370	7960	7960	7960	7960	0
122	20240712	173500	34398370	7960	7960	7960	7960	33
123	20240712	173400	34398370	7960	7960	7960	7960	0
124	20240712	173300	34398370	7960	7960	7960	7960	0
125	20240712	173200	34398370	7960	7960	7960	7960	0
126	20240712	173100	34398370	7960	7960	7960	7960	0
127	20240712	173000	34398370	7960	7960	7960	7960	0
128	20240712	172900	34398370	7960	7960	7960	7960	0
129	20240712	172800	34398370	7960	7960	7960	7960	0
130	20240712	172700	34398370	7960	7960	7960	7960	0
131	20240712	172600	34398370	7960	7960	7960	7960	0
132	20240712	172500	34398370	7960	7960	7960	7960	0
133	20240712	172400	34398370	7960	7960	7960	7960	0
134	20240712	172300	34398370	7960	7960	7960	7960	0
135	20240712	172200	34398370	7960	7960	7960	7960	0
136	20240712	172100	34398370	7960	7960	7960	7960	0
137	20240712	172000	34398370	7960	7960	7960	7960	0
138	20240712	171900	34398370	7960	7960	7960	7960	0
139	20240712	171800	34398370	7960	7960	7960	7960	0
140	20240712	171700	34398370	7960	7960	7960	7960	0
141	20240712	171600	34398370	7960	7960	7960	7960	0
142	20240712	171500	34398370	7960	7960	7960	7960	0
143	20240712	171400	34398370	7960	7960	7960	7960	0
144	20240712	171300	34398370	7960	7960	7960	7960	0
145	20240712	171200	34398370	7960	7960	7960	7960	0
146	20240712	171100	34398370	7960	7960	7960	7960	0
147	20240712	171000	34398370	7960	7960	7960	7960	0
148	20240712	170900	34398370	7960	7960	7960	7960	0
149	20240712	170800	34398370	7960	7960	7960	7960	0
150	20240712	170700	34398370	7960	7960	7960	7960	0
151	20240712	170600	34398370	7960	7960	7960	7960	0
152	20240712	170500	34398370	7960	7960	7960	7960	33
153	20240712	170400	34398370	7960	7960	7960	7960	0
154	20240712	170300	34398370	7960	7960	7960	7960	0
155	20240712	170200	34398370	7960	7960	7960	7960	0
156	20240712	170100	34398370	7960	7960	7960	7960	0
157	20240712	170000	34398370	7960	7960	7960	7960	0
158	20240712	165900	34398370	7960	7960	7960	7960	0
159	20240712	165800	34398370	7960	7960	7960	7960	0
160	20240712	165700	34398370	7960	7960	7960	7960	0
161	20240712	165600	34398370	7960	7960	7960	7960	0
162	20240712	165500	34398370	7960	7960	7960	7960	0
163	20240712	165400	34398370	7960	7960	7960	7960	0
164	20240712	165300	34398370	7960	7960	7960	7960	0
165	20240712	165200	34398370	7960	7960	7960	7960	0
166	20240712	165100	34398370	7960	7960	7960	7960	0
167	20240712	165000	34398370	7960	7960	7960	7960	0
168	20240712	164900	34398370	7960	7960	7960	7960	0
169	20240712	164800	34398370	7960	7960	7960	7960	0
170	20240712	164700	34398370	7960	7960	7960	7960	0
171	20240712	164600	34398370	7960	7960	7960	7960	0
172	20240712	164500	34398370	7960	7960	7960	7960	0
173	20240712	164400	34398370	7960	7960	7960	7960	0
174	20240712	164300	34398370	7960	7960	7960	7960	0
175	20240712	164200	34398370	7960	7960	7960	7960	0
176	20240712	164100	34398370	7960	7960	7960	7960	0
177	20240712	164000	34398370	7960	7960	7960	7960	0
178	20240712	163900	34398370	7960	7960	7960	7960	0
179	20240712	163800	34398370	7960	7960	7960	7960	0
180	20240712	163700	34398370	7960	7960	7960	7960	0
181	20240712	163600	34398370	7960	7960	7960	7960	0
182	20240712	163500	34398370	7960	7960	7960	7960	33
183	20240712	163400	34398370	7960	7960	7960	7960	0
184	20240712	163300	34398370	7960	7960	7960	7960	0
185	20240712	163200	34398370	7960	7960	7960	7960	0
186	20240712	163100	34398370	7960	7960	7960	7960	0
187	20240712	163000	34398370	7960	7960	7960	7960	0
188	20240712	162900	34398370	7960	7960	7960	7960	0
189	20240712	162800	34398370	7960	7960	7960	7960	0
190	20240712	162700	34398370	7960	7960	7960	7960	0
191	20240712	162600	34398370	7960	7960	7960	7960	0
192	20240712	162500	34398370	7960	7960	7960	7960	0
193	20240712	162400	34398370	7960	7960	7960	7960	0
194	20240712	162300	34398370	7960	7960	7960	7960	0
195	20240712	162200	34398370	7960	7960	7960	7960	0
196	20240712	162100	34398370	7960	7960	7960	7960	0
197	20240712	162000	34398370	7960	7960	7960	7960	0
198	20240712	161900	34398370	7960	7960	7960	7960	0
199	20240712	161800	34398370	7960	7960	7960	7960	0
200	20240712	161700	34398370	7960	7960	7960	7960	0
201	20240712	161600	34398370	7960	7960	7960	7960	0
202	20240712	161500	34398370	7960	7960	7960	7960	0
203	20240712	161400	34398370	7960	7960	7960	7960	0
204	20240712	161300	34398370	7960	7960	7960	7960	0
205	20240712	161200	34398370	7960	7960	7960	7960	0
206	20240712	161100	34398370	7960	7960	7960	7960	0
207	20240712	161000	34398370	7960	7960	7960	7960	0
208	20240712	160900	34398370	7960	7960	7960	7960	0
209	20240712	160800	34398370	7960	7960	7960	7960	0
210	20240712	160700	34398370	7960	7960	7960	7960	0
211	20240712	160600	34398370	7960	7960	7960	7960	0
212	20240712	160500	34398370	7960	7960	7960	7960	33
213	20240712	160400	34398370	7960	7960	7960	7960	0
214	20240712	160300	34398370	7960	7960	7960	7960	0
215	20240712	160200	34398370	7960	7960	7960	7960	0
216	20240712	160100	34398370	7960	7960	7960	7960	0
217	20240712	160000	34398370	7960	7960	7960	7960	0
218	20240712	155900	34398370	7960	7960	7960	7960	0
219	20240712	155800	34398370	7960	7960	7960	7960	0
220	20240712	155700	34398370	7960	7960	7960	7960	0
221	20240712	155600	34398370	7960	7960	7960	7960	0
222	20240712	155500	34398370	7960	7960	7960	7960	0
223	20240712	155400	34398370	7960	7960	7960	7960	0
224	20240712	155300	34398370	7960	7960	7960	7960	0
225	20240712	155200	34398370	7960	7960	7960	7960	0
226	20240712	155100	34398370	7960	7960	7960	7960	0
227	20240712	155000	34398370	7960	7960	7960	7960	0
228	20240712	154900	34398370	7960	7960	7960	7960	0
229	20240712	154800	34398370	7960	7960	7960	7960	0
230	20240712	154700	34398370	7960	7960	7960	7960	0
231	20240712	154600	34398370	7960	7960	7960	7960	0
232	20240712	154500	34398370	7960	7960	7960	7960	0
233	20240712	154400	34398370	7960	7960	7960	7960	0
234	20240712	154300	34398370	7960	7960	7960	7960	0
235	20240712	154200	34398370	7960	7960	7960	7960	0
236	20240712	154100	34398370	7960	7960	7960	7960	0
237	20240712	154000	34398370	7960	7960	7960	7960	0
238	20240712	153900	34398370	7960	7960	7960	7960	0
239	20240712	153800	34398370	7960	7960	7960	7960	0
240	20240712	153700	34398370	7960	7960	7960	7960	0
241	20240712	153600	34398370	7960	7960	7960	7960	0
242	20240712	153500	34398370	7960	7960	7960	7960	33
243	20240712	153400	34398370	7960	7960	7960	7960	0
244	20240712	153300	34398370	7960	7960	7960	7960	0
245	20240712	153200	34398370	7960	7960	7960	7960	0
246	20240712	153100	34398370	7960	7960	7960	7960	0
247	20240712	153000	34398370	7960	7960	7960	7960	33
248	20240712	152900	34135690	7880	7880	7880	7880	0
249	20240712	152800	34135690	7880	7880	7880	7880	0
250	20240712	152700	34135690	7880	7880	7880	7880	0
251	20240712	152600	34135690	7880	7880	7880	7880	0
252	20240712	152500	34135690	7880	7880	7880	7880	0
253	20240712	152400	34135690	7880	7880	7880	7880	0
254	20240712	152300	34135690	7880	7880	7880	7880	0
255	20240712	152200	34135690	7880	7880	7880	7880	0
256	20240712	152100	34135690	7880	7880	7880	7880	0
257	20240712	152000	34135690	7880	7880	7880	7880	0
258	20240712	151900	34135690	7880	7880	7880	7880	0
259	20240712	151800	34135690	7880	7880	7880	7880	40
260	20240712	151700	33820490	7880	7880	7880	7880	0
261	20240712	151600	33820490	7880	7880	7880	7880	18
262	20240712	151500	33678650	7890	7890	7890	7890	0
263	20240712	151400	33678650	7890	7890	7890	7890	0
264	20240712	151300	33678650	7890	7890	7890	7890	0
265	20240712	151200	33678650	7890	7890	7890	7890	0
266	20240712	151100	33678650	7890	7890	7890	7890	0
267	20240712	151000	33678650	7890	7890	7890	7890	10
268	20240712	150900	33599750	7890	7890	7890	7890	40
269	20240712	150800	33284150	7890	7890	7890	7890	31
270	20240712	150700	33039560	7880	7880	7880	7880	0
271	20240712	150600	33039560	7880	7880	7880	7880	0
272	20240712	150500	33039560	7880	7880	7880	7880	0
273	20240712	150400	33039560	7880	7880	7880	7880	0
274	20240712	150300	33039560	7880	7880	7880	7880	0
275	20240712	150200	33039560	7880	7880	7880	7880	0
276	20240712	150100	33039560	7880	7880	7880	7880	0
277	20240712	150000	33039560	7880	7880	7880	7880	0
278	20240712	145900	33039560	7880	7880	7880	7880	0
279	20240712	145800	33039560	7880	7880	7880	7880	0
280	20240712	145700	33039560	7880	7880	7880	7880	0
281	20240712	145600	33039560	7880	7880	7880	7880	0
282	20240712	145500	33039560	7880	7880	7880	7880	0
283	20240712	145400	33039560	7880	7880	7880	7880	0
284	20240712	145300	33039560	7880	7880	7880	7880	0
285	20240712	145200	33039560	7880	7880	7880	7880	0
286	20240712	145100	33039560	7880	7880	7880	7880	0
287	20240712	145000	33039560	7880	7880	7880	7880	0
288	20240712	144900	33039560	7880	7880	7880	7880	0
289	20240712	144800	33039560	7880	7880	7880	7880	0
290	20240712	144700	33039560	7880	7880	7880	7880	0
291	20240712	144600	33039560	7880	7880	7880	7880	0
292	20240712	144500	33039560	7880	7880	7880	7880	0
293	20240712	144400	33039560	7880	7880	7880	7880	0
294	20240712	144300	33039560	7880	7880	7880	7880	0
295	20240712	144200	33039560	7880	7880	7880	7880	0
296	20240712	144100	33039560	7880	7880	7880	7880	0
297	20240712	144000	33039560	7880	7880	7880	7880	0
298	20240712	143900	33039560	7880	7880	7880	7880	0
299	20240712	143800	33039560	7880	7880	7880	7880	0
300	20240712	143700	33039560	7880	7880	7880	7880	0
301	20240712	143600	33039560	7880	7880	7880	7880	0
302	20240712	143500	33039560	7880	7880	7880	7880	31
303	20240712	143400	32795280	7880	7880	7880	7880	0
304	20240712	143300	32795280	7880	7880	7880	7880	0
305	20240712	143200	32795280	7880	7880	7880	7880	0
306	20240712	143100	32795280	7880	7880	7880	7880	0
307	20240712	143000	32795280	7880	7880	7880	7880	0
308	20240712	142900	32795280	7880	7880	7880	7880	0
309	20240712	142800	32795280	7880	7880	7880	7880	0
310	20240712	142700	32795280	7880	7880	7880	7880	0
311	20240712	142600	32795280	7880	7880	7880	7880	0
312	20240712	142500	32795280	7880	7880	7880	7880	0
313	20240712	142400	32795280	7880	7880	7880	7880	0
314	20240712	142300	32795280	7880	7880	7880	7880	0
315	20240712	142200	32795280	7880	7880	7880	7880	0
316	20240712	142100	32795280	7880	7880	7880	7880	0
317	20240712	142000	32795280	7880	7880	7880	7880	0
318	20240712	141900	32795280	7880	7880	7880	7880	0
319	20240712	141800	32795280	7880	7880	7880	7880	0
320	20240712	141700	32795280	7880	7880	7880	7880	0
321	20240712	141600	32795280	7880	7880	7880	7880	0
322	20240712	141500	32795280	7880	7880	7880	7880	0
323	20240712	141400	32795280	7880	7880	7880	7880	0
324	20240712	141300	32795280	7880	7880	7880	7880	0
325	20240712	141200	32795280	7880	7880	7880	7880	0
326	20240712	141100	32795280	7880	7880	7880	7880	0
327	20240712	141000	32795280	7880	7880	7880	7880	0
328	20240712	140900	32795280	7880	7880	7880	7880	0
329	20240712	140800	32795280	7880	7880	7880	7880	0
330	20240712	140700	32795280	7880	7880	7880	7880	0
331	20240712	140600	32795280	7880	7880	7880	7880	0
332	20240712	140500	32795280	7880	7880	7880	7880	0
333	20240712	140400	32795280	7880	7880	7880	7880	0
334	20240712	140300	32795280	7880	7880	7880	7880	0
335	20240712	140200	32795280	7880	7880	7880	7880	0
336	20240712	140100	32795280	7880	7880	7880	7880	0
337	20240712	140000	32795280	7880	7880	7880	7880	0
338	20240712	135900	32795280	7880	7880	7880	7880	0
339	20240712	135800	32795280	7880	7880	7880	7880	0
340	20240712	135700	32795280	7880	7880	7880	7880	0
341	20240712	135600	32795280	7880	7880	7880	7880	0
342	20240712	135500	32795280	7880	7880	7880	7880	0
343	20240712	135400	32795280	7880	7880	7880	7880	0
344	20240712	135300	32795280	7880	7880	7880	7880	0
345	20240712	135200	32795280	7880	7880	7880	7880	0
346	20240712	135100	32795280	7880	7880	7880	7880	0
347	20240712	135000	32795280	7880	7880	7880	7880	0
348	20240712	134900	32795280	7880	7880	7880	7880	0
349	20240712	134800	32795280	7880	7880	7880	7880	0
350	20240712	134700	32795280	7880	7880	7880	7880	0
351	20240712	134600	32795280	7880	7880	7880	7880	0
352	20240712	134500	32795280	7880	7880	7880	7880	0
353	20240712	134400	32795280	7880	7880	7880	7880	0
354	20240712	134300	32795280	7880	7880	7880	7880	0
355	20240712	134200	32795280	7880	7880	7880	7880	0
356	20240712	134100	32795280	7880	7880	7880	7880	0
357	20240712	134000	32795280	7880	7880	7880	7880	0
358	20240712	133900	32795280	7880	7880	7880	7880	0
359	20240712	133800	32795280	7880	7880	7880	7880	0
360	20240712	133700	32795280	7880	7880	7880	7880	0
361	20240712	133600	32795280	7880	7880	7880	7880	0
362	20240712	133500	32795280	7880	7880	7880	7880	0
363	20240712	133400	32795280	7880	7880	7880	7880	0
364	20240712	133300	32795280	7880	7880	7880	7880	0
365	20240712	133200	32795280	7880	7880	7880	7880	0
366	20240712	133100	32795280	7880	7880	7880	7880	0
367	20240712	133000	32795280	7880	7880	7880	7880	0
368	20240712	132900	32795280	7880	7880	7880	7880	0
369	20240712	132800	32795280	7880	7880	7880	7880	0
370	20240712	132700	32795280	7880	7880	7880	7880	0
371	20240712	132600	32795280	7880	7880	7880	7880	0
372	20240712	132500	32795280	7880	7880	7880	7880	0
373	20240712	132400	32795280	7880	7880	7880	7880	0
374	20240712	132300	32795280	7880	7880	7880	7880	0
375	20240712	132200	32795280	7880	7880	7880	7880	0
376	20240712	132100	32795280	7880	7880	7880	7880	0
377	20240712	132000	32795280	7880	7880	7880	7880	0
378	20240712	131900	32795280	7880	7880	7880	7880	0
379	20240712	131800	32795280	7880	7880	7880	7880	0
380	20240712	131700	32795280	7880	7880	7880	7880	0
381	20240712	131600	32795280	7880	7880	7880	7880	0
382	20240712	131500	32795280	7880	7880	7880	7880	0
383	20240712	131400	32795280	7880	7880	7880	7880	0
384	20240712	131300	32795280	7880	7880	7880	7880	0
385	20240712	131200	32795280	7880	7880	7880	7880	0
386	20240712	131100	32795280	7880	7880	7880	7880	0
387	20240712	131000	32795280	7880	7880	7880	7880	0
388	20240712	130900	32795280	7880	7880	7880	7880	0
389	20240712	130800	32795280	7880	7880	7880	7880	0
390	20240712	130700	32795280	7880	7880	7880	7880	0
391	20240712	130600	32795280	7880	7880	7880	7880	0
392	20240712	130500	32795280	7880	7880	7880	7880	0
393	20240712	130400	32795280	7880	7880	7880	7880	0
394	20240712	130300	32795280	7880	7880	7880	7880	0
395	20240712	130200	32795280	7880	7880	7880	7880	0
396	20240712	130100	32795280	7880	7880	7880	7880	0
397	20240712	130000	32795280	7880	7880	7880	7880	100
398	20240712	125900	32007280	7880	7880	7880	7880	0
399	20240712	125800	32007280	7880	7880	7880	7880	0
400	20240712	125700	32007280	7880	7880	7880	7880	0
401	20240712	125600	32007280	7880	7880	7880	7880	0
402	20240712	125500	32007280	7880	7880	7880	7880	0
403	20240712	125400	32007280	7880	7880	7880	7880	0
404	20240712	125300	32007280	7880	7880	7880	7880	0
405	20240712	125200	32007280	7880	7880	7880	7880	0
406	20240712	125100	32007280	7880	7880	7880	7880	0
407	20240712	125000	32007280	7880	7880	7880	7880	0
408	20240712	124900	32007280	7880	7880	7880	7880	0
409	20240712	124800	32007280	7880	7880	7880	7880	0
410	20240712	124700	32007280	7880	7880	7880	7880	0
411	20240712	124600	32007280	7880	7880	7880	7880	0
412	20240712	124500	32007280	7880	7880	7880	7880	0
413	20240712	124400	32007280	7880	7880	7880	7880	0
414	20240712	124300	32007280	7880	7880	7880	7880	0
415	20240712	124200	32007280	7880	7880	7880	7880	0
416	20240712	124100	32007280	7880	7880	7880	7880	0
417	20240712	124000	32007280	7880	7880	7880	7880	0
418	20240712	123900	32007280	7880	7880	7880	7880	0
419	20240712	123800	32007280	7880	7880	7880	7880	2
420	20240712	123700	31991520	7930	7930	7930	7930	0
421	20240712	123600	31991520	7930	7930	7930	7930	0
422	20240712	123500	31991520	7930	7930	7930	7930	0
423	20240712	123400	31991520	7930	7930	7930	7930	1
424	20240712	123300	31983590	7930	7930	7930	7930	0
425	20240712	123200	31983590	7930	7930	7930	7930	0
426	20240712	123100	31983590	7930	7930	7930	7930	0
427	20240712	123000	31983590	7930	7930	7930	7930	0
428	20240712	122900	31983590	7930	7930	7930	7930	0
429	20240712	122800	31983590	7930	7930	7930	7930	0
430	20240712	122700	31983590	7930	7930	7930	7930	0
431	20240712	122600	31983590	7930	7930	7930	7930	0
432	20240712	122500	31983590	7930	7930	7930	7930	0
433	20240712	122400	31983590	7930	7930	7930	7930	0
434	20240712	122300	31983590	7930	7930	7930	7930	0
435	20240712	122200	31983590	7930	7930	7930	7930	0
436	20240712	122100	31983590	7930	7930	7930	7930	0
437	20240712	122000	31983590	7930	7930	7930	7930	0
438	20240712	121900	31983590	7930	7930	7930	7930	1
439	20240712	121800	31975660	7930	7930	7930	7930	0
440	20240712	121700	31975660	7930	7930	7930	7930	0
441	20240712	121600	31975660	7930	7930	7930	7930	0
442	20240712	121500	31975660	7930	7930	7930	7930	0
443	20240712	121400	31975660	7930	7930	7930	7930	70
444	20240712	121300	31420560	7930	7930	7930	7930	0
445	20240712	121200	31420560	7930	7930	7930	7930	0
446	20240712	121100	31420560	7930	7930	7930	7930	0
447	20240712	121000	31420560	7930	7930	7930	7930	0
448	20240712	120900	31420560	7930	7930	7930	7930	0
449	20240712	120800	31420560	7930	7930	7930	7930	0
450	20240712	120700	31420560	7930	7930	7930	7930	0
451	20240712	120600	31420560	7930	7930	7930	7930	3
452	20240712	120500	31396770	7930	7930	7930	7930	0
453	20240712	120400	31396770	7930	7930	7930	7930	0
454	20240712	120300	31396770	7930	7930	7930	7930	0
455	20240712	120200	31396770	7930	7930	7930	7930	0
456	20240712	120100	31396770	7930	7930	7930	7930	0
457	20240712	120000	31396770	7930	7930	7930	7930	0
458	20240712	115900	31396770	7930	7930	7930	7930	0
459	20240712	115800	31396770	7930	7930	7930	7930	0
460	20240712	115700	31396770	7930	7930	7930	7930	0
461	20240712	115600	31396770	7930	7930	7930	7930	0
462	20240712	115500	31396770	7930	7930	7930	7930	0
463	20240712	115400	31396770	7930	7930	7930	7930	0
464	20240712	115300	31396770	7930	7930	7930	7930	0
465	20240712	115200	31396770	7930	7930	7930	7930	0
466	20240712	115100	31396770	7930	7930	7930	7930	0
467	20240712	115000	31396770	7930	7930	7930	7930	0
468	20240712	114900	31396770	7930	7930	7930	7930	0
469	20240712	114800	31396770	7930	7930	7930	7930	0
470	20240712	114700	31396770	7930	7920	7930	7920	132
471	20240712	114600	30351230	7880	7880	7880	7880	0
472	20240712	114500	30351230	7880	7880	7880	7880	0
473	20240712	114400	30351230	7880	7880	7880	7880	0
474	20240712	114300	30351230	7880	7880	7880	7880	55
475	20240712	114200	29917830	7900	7900	7900	7900	0
476	20240712	114100	29917830	7900	7900	7900	7900	0
477	20240712	114000	29917830	7900	7900	7900	7900	0
478	20240712	113900	29917830	7900	7900	7900	7900	0
479	20240712	113800	29917830	7900	7900	7900	7900	0
480	20240712	113700	29917830	7900	7900	7900	7900	0
481	20240712	113600	29917830	7900	7900	7900	7900	0
482	20240712	113500	29917830	7900	7900	7900	7900	0
483	20240712	113400	29917830	7900	7900	7900	7900	0
484	20240712	113300	29917830	7900	7900	7900	7900	0
485	20240712	113200	29917830	7900	7900	7900	7900	0
486	20240712	113100	29917830	7900	7900	7900	7900	0
487	20240712	113000	29917830	7900	7900	7900	7900	0
488	20240712	112900	29917830	7900	7900	7900	7900	0
489	20240712	112800	29917830	7900	7900	7900	7900	0
490	20240712	112700	29917830	7900	7900	7900	7900	0
491	20240712	112600	29917830	7900	7900	7900	7900	0
492	20240712	112500	29917830	7900	7900	7900	7900	20
493	20240712	112400	29759830	7900	7900	7900	7900	60
494	20240712	112300	29285830	7920	7920	7920	7920	0
495	20240712	112200	29285830	7920	7920	7920	7920	0
496	20240712	112100	29285830	7920	7920	7920	7920	0
497	20240712	112000	29285830	7920	7920	7920	7920	0
498	20240712	111900	29285830	7920	7920	7920	7920	0
499	20240712	111800	29285830	7920	7920	7920	7920	0
500	20240712	111700	29285830	7920	7920	7920	7920	0
501	20240712	111600	29285830	7920	7920	7920	7920	0
502	20240712	111500	29285830	7920	7910	7920	7910	300
503	20240712	111400	26911100	7910	7910	7910	7910	0
504	20240712	111300	26911100	7910	7910	7910	7910	0
505	20240712	111200	26911100	7910	7910	7910	7910	0
506	20240712	111100	26911100	7910	7910	7910	7910	0
507	20240712	111000	26911100	7910	7910	7910	7910	0
508	20240712	110900	26911100	7910	7910	7910	7910	0
509	20240712	110800	26911100	7910	7910	7910	7910	0
510	20240712	110700	26911100	7910	7910	7910	7910	0
511	20240712	110600	26911100	7910	7910	7910	7910	30
512	20240712	110500	26673800	7910	7910	7910	7910	0
513	20240712	110400	26673800	7910	7910	7910	7910	2
514	20240712	110300	26657980	7920	7920	7920	7920	0
515	20240712	110200	26657980	7920	7920	7920	7920	4
516	20240712	110100	26626300	7910	7910	7910	7910	21
517	20240712	110000	26460190	7910	7910	7910	7910	0
518	20240712	105900	26460190	7910	7910	7910	7910	0
519	20240712	105800	26460190	7910	7910	7910	7910	0
520	20240712	105700	26460190	7910	7910	7910	7910	179
521	20240712	105600	25044300	7910	7910	7910	7910	0
522	20240712	105500	25044300	7910	7910	7910	7910	4
523	20240712	105400	25012660	7920	7920	7920	7920	0
524	20240712	105300	25012660	7920	7920	7920	7920	0
525	20240712	105200	25012660	7920	7920	7920	7920	0
526	20240712	105100	25012660	7920	7920	7920	7920	0
527	20240712	105000	25012660	7920	7920	7920	7920	0
528	20240712	104900	25012660	7920	7920	7920	7920	0
529	20240712	104800	25012660	7920	7920	7920	7920	0
530	20240712	104700	25012660	7920	7920	7920	7920	0
531	20240712	104600	25012660	7920	7920	7920	7920	0
532	20240712	104500	25012660	7920	7920	7920	7920	0
533	20240712	104400	25012660	7920	7920	7920	7920	0
534	20240712	104300	25012660	7920	7920	7920	7920	0
535	20240712	104200	25012660	7920	7920	7920	7920	0
536	20240712	104100	25012660	7920	7920	7920	7920	0
537	20240712	104000	25012660	7920	7920	7920	7920	0
538	20240712	103900	25012660	7920	7920	7920	7920	0
539	20240712	103800	25012660	7920	7920	7920	7920	0
540	20240712	103700	25012660	7920	7920	7920	7920	0
541	20240712	103600	25012660	7920	7920	7920	7920	0
542	20240712	103500	25012660	7920	7920	7920	7920	0
543	20240712	103400	25012660	7920	7920	7920	7920	0
544	20240712	103300	25012660	7920	7920	7920	7920	0
545	20240712	103200	25012660	7920	7920	7920	7920	0
546	20240712	103100	25012660	7920	7920	7920	7920	0
547	20240712	103000	25012660	7920	7920	7920	7920	0
548	20240712	102900	25012660	7920	7920	7920	7920	0
549	20240712	102800	25012660	7920	7920	7920	7920	0
550	20240712	102700	25012660	7920	7920	7920	7920	0
551	20240712	102600	25012660	7920	7920	7920	7920	1
552	20240712	102500	25004740	7910	7910	7910	7910	0
553	20240712	102400	25004740	7910	7910	7910	7910	0
554	20240712	102300	25004740	7910	7910	7910	7910	0
555	20240712	102200	25004740	7910	7910	7910	7910	0
556	20240712	102100	25004740	7910	7910	7910	7910	0
557	20240712	102000	25004740	7910	7910	7910	7910	0
558	20240712	101900	25004740	7910	7910	7910	7910	0
559	20240712	101800	25004740	7910	7910	7910	7910	3
560	20240712	101700	24981010	7910	7910	7910	7910	0
561	20240712	101600	24981010	7910	7910	7910	7910	1
562	20240712	101500	24973100	7910	7910	7910	7910	0
563	20240712	101400	24973100	7910	7910	7910	7910	0
564	20240712	101300	24973100	7910	7910	7910	7910	0
565	20240712	101200	24973100	7910	7910	7910	7910	0
566	20240712	101100	24973100	7910	7910	7910	7910	0
567	20240712	101000	24973100	7910	7910	7910	7910	0
568	20240712	100900	24973100	7910	7910	7910	7910	0
569	20240712	100800	24973100	7910	7910	7910	7910	1
570	20240712	100700	24965190	7920	7920	7920	7920	0
571	20240712	100600	24965190	7920	7920	7920	7920	0
572	20240712	100500	24965190	7920	7920	7920	7920	0
573	20240712	100400	24965190	7920	7920	7920	7920	0
574	20240712	100300	24965190	7920	7920	7920	7920	0
575	20240712	100200	24965190	7920	7920	7920	7920	0
576	20240712	100100	24965190	7920	7920	7920	7920	0
577	20240712	100000	24965190	7920	7920	7920	7920	0
578	20240712	095900	24965190	7920	7920	7920	7920	0
579	20240712	095800	24965190	7920	7920	7920	7920	100
580	20240712	095700	24173190	7920	7920	7920	7920	0
581	20240712	095600	24173190	7920	7920	7920	7920	0
582	20240712	095500	24173190	7920	7920	7920	7920	0
583	20240712	095400	24173190	7920	7920	7920	7920	0
584	20240712	095300	24173190	7920	7920	7920	7920	0
585	20240712	095200	24173190	7920	7920	7920	7920	0
586	20240712	095100	24173190	7920	7920	7920	7920	0
587	20240712	095000	24173190	7920	7920	7920	7920	1
588	20240712	094900	24165270	7920	7920	7920	7920	0
589	20240712	094800	24165270	7920	7920	7920	7920	0
590	20240712	094700	24165270	7920	7920	7920	7920	0
591	20240712	094600	24165270	7920	7920	7920	7920	0
592	20240712	094500	24165270	7920	7920	7920	7920	0
593	20240712	094400	24165270	7920	7920	7920	7920	0
594	20240712	094300	24165270	7920	7920	7920	7920	0
595	20240712	094200	24165270	7920	7920	7920	7920	1
596	20240712	094100	24157350	7880	7880	7880	7880	0
597	20240712	094000	24157350	7880	7880	7880	7880	0
598	20240712	093900	24157350	7880	7880	7880	7880	0
599	20240712	093800	24157350	7880	7880	7880	7880	0
600	20240712	093700	24157350	7880	7880	7880	7880	0
601	20240712	093600	24157350	7880	7880	7880	7880	0
602	20240712	093500	24157350	7880	7880	7880	7880	0
603	20240712	093400	24157350	7880	7880	7880	7880	0
604	20240712	093300	24157350	7880	7880	7880	7880	5
605	20240712	093200	24117950	7920	7920	7920	7920	0
606	20240712	093100	24117950	7920	7920	7920	7920	0
607	20240712	093000	24117950	7920	7920	7920	7920	0
608	20240712	092900	24117950	7920	7920	7920	7920	0
609	20240712	092800	24117950	7920	7920	7920	7920	0
610	20240712	092700	24117950	7920	7920	7920	7920	1
611	20240712	092600	24110030	7910	7910	7910	7910	0
612	20240712	092500	24110030	7910	7910	7910	7910	0
613	20240712	092400	24110030	7910	7910	7910	7910	13
614	20240712	092300	24007200	7910	7910	7910	7910	0
615	20240712	092200	24007200	7910	7910	7910	7910	3000
616	20240712	092100	277200	7920	7920	7920	7920	0
617	20240712	092000	277200	7920	7920	7920	7920	0
618	20240712	091900	277200	7920	7920	7920	7920	0
619	20240712	091800	277200	7920	7920	7920	7920	0
620	20240712	091700	277200	7920	7920	7920	7920	0
621	20240712	091600	277200	7920	7920	7920	7920	0
622	20240712	091500	277200	7920	7920	7920	7920	0
623	20240712	091400	277200	7920	7920	7920	7920	0
624	20240712	091300	277200	7920	7920	7920	7920	0
625	20240712	091200	277200	7920	7920	7920	7920	0
626	20240712	091100	277200	7920	7920	7920	7920	0
627	20240712	091000	277200	7920	7920	7920	7920	0
628	20240712	090900	277200	7920	7920	7920	7920	0
629	20240712	090800	277200	7920	7920	7920	7920	0
630	20240712	090700	277200	7920	7920	7920	7920	16
631	20240712	090600	150480	7920	7920	7920	7920	0
632	20240712	090500	150480	7920	7920	7920	7920	17
633	20240712	090400	15840	7920	7920	7920	7920	0
634	20240712	090300	15840	7920	7920	7920	7920	0
635	20240712	090200	15840	7920	7920	7920	7920	0
636	20240712	090100	15840	7920	7920	7920	7920	0
637	20240712	090000	15840	7920	7920	7920	7920	2