KissMeData/049550/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	193500	21294140	4175	4175	4175	4175	316
3	20240708	193400	21294140	4175	4175	4175	4175	0
4	20240708	193300	21294140	4175	4175	4175	4175	0
5	20240708	193200	21294140	4175	4175	4175	4175	0
6	20240708	193100	21294140	4175	4175	4175	4175	0
7	20240708	193000	21294140	4175	4175	4175	4175	0
8	20240708	192900	21294140	4175	4175	4175	4175	0
9	20240708	192800	21294140	4175	4175	4175	4175	0
10	20240708	192700	21294140	4175	4175	4175	4175	0
11	20240708	192600	21294140	4175	4175	4175	4175	0
12	20240708	192500	21294140	4175	4175	4175	4175	0
13	20240708	192400	21294140	4175	4175	4175	4175	0
14	20240708	192300	21294140	4175	4175	4175	4175	0
15	20240708	192200	21294140	4175	4175	4175	4175	0
16	20240708	192100	21294140	4175	4175	4175	4175	0
17	20240708	192000	21294140	4175	4175	4175	4175	0
18	20240708	191900	21294140	4175	4175	4175	4175	0
19	20240708	191800	21294140	4175	4175	4175	4175	0
20	20240708	191700	21294140	4175	4175	4175	4175	0
21	20240708	191600	21294140	4175	4175	4175	4175	0
22	20240708	191500	21294140	4175	4175	4175	4175	0
23	20240708	191400	21294140	4175	4175	4175	4175	0
24	20240708	191300	21294140	4175	4175	4175	4175	0
25	20240708	191200	21294140	4175	4175	4175	4175	0
26	20240708	191100	21294140	4175	4175	4175	4175	0
27	20240708	191000	21294140	4175	4175	4175	4175	0
28	20240708	190900	21294140	4175	4175	4175	4175	0
29	20240708	190800	21294140	4175	4175	4175	4175	0
30	20240708	190700	21294140	4175	4175	4175	4175	0
31	20240708	190600	21294140	4175	4175	4175	4175	0
32	20240708	190500	21294140	4175	4175	4175	4175	316
33	20240708	190400	21294140	4175	4175	4175	4175	0
34	20240708	190300	21294140	4175	4175	4175	4175	0
35	20240708	190200	21294140	4175	4175	4175	4175	0
36	20240708	190100	21294140	4175	4175	4175	4175	0
37	20240708	190000	21294140	4175	4175	4175	4175	0
38	20240708	185900	21294140	4175	4175	4175	4175	0
39	20240708	185800	21294140	4175	4175	4175	4175	0
40	20240708	185700	21294140	4175	4175	4175	4175	0
41	20240708	185600	21294140	4175	4175	4175	4175	0
42	20240708	185500	21294140	4175	4175	4175	4175	0
43	20240708	185400	21294140	4175	4175	4175	4175	0
44	20240708	185300	21294140	4175	4175	4175	4175	0
45	20240708	185200	21294140	4175	4175	4175	4175	0
46	20240708	185100	21294140	4175	4175	4175	4175	0
47	20240708	185000	21294140	4175	4175	4175	4175	0
48	20240708	184900	21294140	4175	4175	4175	4175	0
49	20240708	184800	21294140	4175	4175	4175	4175	0
50	20240708	184700	21294140	4175	4175	4175	4175	0
51	20240708	184600	21294140	4175	4175	4175	4175	0
52	20240708	184500	21294140	4175	4175	4175	4175	0
53	20240708	184400	21294140	4175	4175	4175	4175	0
54	20240708	184300	21294140	4175	4175	4175	4175	0
55	20240708	184200	21294140	4175	4175	4175	4175	0
56	20240708	184100	21294140	4175	4175	4175	4175	0
57	20240708	184000	21294140	4175	4175	4175	4175	0
58	20240708	183900	21294140	4175	4175	4175	4175	0
59	20240708	183800	21294140	4175	4175	4175	4175	0
60	20240708	183700	21294140	4175	4175	4175	4175	0
61	20240708	183600	21294140	4175	4175	4175	4175	0
62	20240708	183500	21294140	4175	4175	4175	4175	316
63	20240708	183400	21294140	4175	4175	4175	4175	0
64	20240708	183300	21294140	4175	4175	4175	4175	0
65	20240708	183200	21294140	4175	4175	4175	4175	0
66	20240708	183100	21294140	4175	4175	4175	4175	0
67	20240708	183000	21294140	4175	4175	4175	4175	0
68	20240708	182900	21294140	4175	4175	4175	4175	0
69	20240708	182800	21294140	4175	4175	4175	4175	0
70	20240708	182700	21294140	4175	4175	4175	4175	0
71	20240708	182600	21294140	4175	4175	4175	4175	0
72	20240708	182500	21294140	4175	4175	4175	4175	0
73	20240708	182400	21294140	4175	4175	4175	4175	0
74	20240708	182300	21294140	4175	4175	4175	4175	0
75	20240708	182200	21294140	4175	4175	4175	4175	0
76	20240708	182100	21294140	4175	4175	4175	4175	0
77	20240708	182000	21294140	4175	4175	4175	4175	0
78	20240708	181900	21294140	4175	4175	4175	4175	0
79	20240708	181800	21294140	4175	4175	4175	4175	0
80	20240708	181700	21294140	4175	4175	4175	4175	0
81	20240708	181600	21294140	4175	4175	4175	4175	0
82	20240708	181500	21294140	4175	4175	4175	4175	0
83	20240708	181400	21294140	4175	4175	4175	4175	0
84	20240708	181300	21294140	4175	4175	4175	4175	0
85	20240708	181200	21294140	4175	4175	4175	4175	0
86	20240708	181100	21294140	4175	4175	4175	4175	0
87	20240708	181000	21294140	4175	4175	4175	4175	0
88	20240708	180900	21294140	4175	4175	4175	4175	0
89	20240708	180800	21294140	4175	4175	4175	4175	0
90	20240708	180700	21294140	4175	4175	4175	4175	0
91	20240708	180600	21294140	4175	4175	4175	4175	0
92	20240708	180500	21294140	4175	4175	4175	4175	316
93	20240708	180400	21294140	4175	4175	4175	4175	0
94	20240708	180300	21294140	4175	4175	4175	4175	0
95	20240708	180200	21294140	4175	4175	4175	4175	0
96	20240708	180100	21294140	4175	4175	4175	4175	0
97	20240708	180000	21294140	4175	4175	4175	4175	0
98	20240708	175900	21294140	4175	4175	4175	4175	0
99	20240708	175800	21294140	4175	4175	4175	4175	0
100	20240708	175700	21294140	4175	4175	4175	4175	0
101	20240708	175600	21294140	4175	4175	4175	4175	0
102	20240708	175500	21294140	4175	4175	4175	4175	0
103	20240708	175400	21294140	4175	4175	4175	4175	0
104	20240708	175300	21294140	4175	4175	4175	4175	0
105	20240708	175200	21294140	4175	4175	4175	4175	0
106	20240708	175100	21294140	4175	4175	4175	4175	0
107	20240708	175000	21294140	4175	4175	4175	4175	0
108	20240708	174900	21294140	4175	4175	4175	4175	0
109	20240708	174800	21294140	4175	4175	4175	4175	0
110	20240708	174700	21294140	4175	4175	4175	4175	0
111	20240708	174600	21294140	4175	4175	4175	4175	0
112	20240708	174500	21294140	4175	4175	4175	4175	0
113	20240708	174400	21294140	4175	4175	4175	4175	0
114	20240708	174300	21294140	4175	4175	4175	4175	0
115	20240708	174200	21294140	4175	4175	4175	4175	0
116	20240708	174100	21294140	4175	4175	4175	4175	0
117	20240708	174000	21294140	4175	4175	4175	4175	0
118	20240708	173900	21294140	4175	4175	4175	4175	0
119	20240708	173800	21294140	4175	4175	4175	4175	0
120	20240708	173700	21294140	4175	4175	4175	4175	0
121	20240708	173600	21294140	4175	4175	4175	4175	0
122	20240708	173500	21294140	4175	4175	4175	4175	316
123	20240708	173400	21294140	4175	4175	4175	4175	0
124	20240708	173300	21294140	4175	4175	4175	4175	0
125	20240708	173200	21294140	4175	4175	4175	4175	0
126	20240708	173100	21294140	4175	4175	4175	4175	0
127	20240708	173000	21294140	4175	4175	4175	4175	0
128	20240708	172900	21294140	4175	4175	4175	4175	0
129	20240708	172800	21294140	4175	4175	4175	4175	0
130	20240708	172700	21294140	4175	4175	4175	4175	0
131	20240708	172600	21294140	4175	4175	4175	4175	0
132	20240708	172500	21294140	4175	4175	4175	4175	0
133	20240708	172400	21294140	4175	4175	4175	4175	0
134	20240708	172300	21294140	4175	4175	4175	4175	0
135	20240708	172200	21294140	4175	4175	4175	4175	0
136	20240708	172100	21294140	4175	4175	4175	4175	0
137	20240708	172000	21294140	4175	4175	4175	4175	0
138	20240708	171900	21294140	4175	4175	4175	4175	0
139	20240708	171800	21294140	4175	4175	4175	4175	0
140	20240708	171700	21294140	4175	4175	4175	4175	0
141	20240708	171600	21294140	4175	4175	4175	4175	0
142	20240708	171500	21294140	4175	4175	4175	4175	0
143	20240708	171400	21294140	4175	4175	4175	4175	0
144	20240708	171300	21294140	4175	4175	4175	4175	0
145	20240708	171200	21294140	4175	4175	4175	4175	0
146	20240708	171100	21294140	4175	4175	4175	4175	0
147	20240708	171000	21294140	4175	4175	4175	4175	0
148	20240708	170900	21294140	4175	4175	4175	4175	0
149	20240708	170800	21294140	4175	4175	4175	4175	0
150	20240708	170700	21294140	4175	4175	4175	4175	0
151	20240708	170600	21294140	4175	4175	4175	4175	0
152	20240708	170500	21294140	4175	4175	4175	4175	316
153	20240708	170400	21294140	4175	4175	4175	4175	0
154	20240708	170300	21294140	4175	4175	4175	4175	0
155	20240708	170200	21294140	4175	4175	4175	4175	0
156	20240708	170100	21294140	4175	4175	4175	4175	0
157	20240708	170000	21294140	4175	4175	4175	4175	0
158	20240708	165900	21294140	4175	4175	4175	4175	0
159	20240708	165800	21294140	4175	4175	4175	4175	0
160	20240708	165700	21294140	4175	4175	4175	4175	0
161	20240708	165600	21294140	4175	4175	4175	4175	0
162	20240708	165500	21294140	4175	4175	4175	4175	0
163	20240708	165400	21294140	4175	4175	4175	4175	0
164	20240708	165300	21294140	4175	4175	4175	4175	0
165	20240708	165200	21294140	4175	4175	4175	4175	0
166	20240708	165100	21294140	4175	4175	4175	4175	0
167	20240708	165000	21294140	4175	4175	4175	4175	0
168	20240708	164900	21294140	4175	4175	4175	4175	0
169	20240708	164800	21294140	4175	4175	4175	4175	0
170	20240708	164700	21294140	4175	4175	4175	4175	0
171	20240708	164600	21294140	4175	4175	4175	4175	0
172	20240708	164500	21294140	4175	4175	4175	4175	0
173	20240708	164400	21294140	4175	4175	4175	4175	0
174	20240708	164300	21294140	4175	4175	4175	4175	0
175	20240708	164200	21294140	4175	4175	4175	4175	0
176	20240708	164100	21294140	4175	4175	4175	4175	0
177	20240708	164000	21294140	4175	4175	4175	4175	0
178	20240708	163900	21294140	4175	4175	4175	4175	0
179	20240708	163800	21294140	4175	4175	4175	4175	0
180	20240708	163700	21294140	4175	4175	4175	4175	0
181	20240708	163600	21294140	4175	4175	4175	4175	0
182	20240708	163500	21294140	4175	4175	4175	4175	316
183	20240708	163400	21294140	4175	4175	4175	4175	0
184	20240708	163300	21294140	4175	4175	4175	4175	0
185	20240708	163200	21294140	4175	4175	4175	4175	0
186	20240708	163100	21294140	4175	4175	4175	4175	0
187	20240708	163000	21294140	4175	4175	4175	4175	0
188	20240708	162900	21294140	4175	4175	4175	4175	0
189	20240708	162800	21294140	4175	4175	4175	4175	0
190	20240708	162700	21294140	4175	4175	4175	4175	0
191	20240708	162600	21294140	4175	4175	4175	4175	0
192	20240708	162500	21294140	4175	4175	4175	4175	0
193	20240708	162400	21294140	4175	4175	4175	4175	0
194	20240708	162300	21294140	4175	4175	4175	4175	0
195	20240708	162200	21294140	4175	4175	4175	4175	0
196	20240708	162100	21294140	4175	4175	4175	4175	0
197	20240708	162000	21294140	4175	4175	4175	4175	0
198	20240708	161900	21294140	4175	4175	4175	4175	0
199	20240708	161800	21294140	4175	4175	4175	4175	0
200	20240708	161700	21294140	4175	4175	4175	4175	0
201	20240708	161600	21294140	4175	4175	4175	4175	0
202	20240708	161500	21294140	4175	4175	4175	4175	0
203	20240708	161400	21294140	4175	4175	4175	4175	0
204	20240708	161300	21294140	4175	4175	4175	4175	0
205	20240708	161200	21294140	4175	4175	4175	4175	0
206	20240708	161100	21294140	4175	4175	4175	4175	0
207	20240708	161000	21294140	4175	4175	4175	4175	0
208	20240708	160900	21294140	4175	4175	4175	4175	0
209	20240708	160800	21294140	4175	4175	4175	4175	0
210	20240708	160700	21294140	4175	4175	4175	4175	0
211	20240708	160600	21294140	4175	4175	4175	4175	0
212	20240708	160500	21294140	4175	4175	4175	4175	316
213	20240708	160400	21294140	4175	4175	4175	4175	0
214	20240708	160300	21294140	4175	4175	4175	4175	0
215	20240708	160200	21294140	4175	4175	4175	4175	0
216	20240708	160100	21294140	4175	4175	4175	4175	0
217	20240708	160000	21294140	4175	4175	4175	4175	0
218	20240708	155900	21294140	4175	4175	4175	4175	0
219	20240708	155800	21294140	4175	4175	4175	4175	0
220	20240708	155700	21294140	4175	4175	4175	4175	0
221	20240708	155600	21294140	4175	4175	4175	4175	0
222	20240708	155500	21294140	4175	4175	4175	4175	0
223	20240708	155400	21294140	4175	4175	4175	4175	0
224	20240708	155300	21294140	4175	4175	4175	4175	0
225	20240708	155200	21294140	4175	4175	4175	4175	0
226	20240708	155100	21294140	4175	4175	4175	4175	0
227	20240708	155000	21294140	4175	4175	4175	4175	0
228	20240708	154900	21294140	4175	4175	4175	4175	0
229	20240708	154800	21294140	4175	4175	4175	4175	0
230	20240708	154700	21294140	4175	4175	4175	4175	0
231	20240708	154600	21294140	4175	4175	4175	4175	0
232	20240708	154500	21294140	4175	4175	4175	4175	0
233	20240708	154400	21294140	4175	4175	4175	4175	0
234	20240708	154300	21294140	4175	4175	4175	4175	0
235	20240708	154200	21294140	4175	4175	4175	4175	0
236	20240708	154100	21294140	4175	4175	4175	4175	0
237	20240708	154000	21294140	4175	4175	4175	4175	0
238	20240708	153900	21294140	4175	4175	4175	4175	0
239	20240708	153800	21294140	4175	4175	4175	4175	0
240	20240708	153700	21294140	4175	4175	4175	4175	0
241	20240708	153600	21294140	4175	4175	4175	4175	0
242	20240708	153500	21294140	4175	4175	4175	4175	316
243	20240708	153400	21294140	4175	4175	4175	4175	0
244	20240708	153300	21294140	4175	4175	4175	4175	0
245	20240708	153200	21294140	4175	4175	4175	4175	0
246	20240708	153100	21294140	4175	4175	4175	4175	0
247	20240708	153000	21294140	4175	4175	4175	4175	316
248	20240708	152900	19974840	4175	4175	4175	4175	0
249	20240708	152800	19974840	4175	4175	4175	4175	0
250	20240708	152700	19974840	4175	4175	4175	4175	0
251	20240708	152600	19974840	4175	4175	4175	4175	0
252	20240708	152500	19974840	4175	4175	4175	4175	0
253	20240708	152400	19974840	4175	4175	4175	4175	0
254	20240708	152300	19974840	4175	4175	4175	4175	0
255	20240708	152200	19974840	4175	4175	4175	4175	0
256	20240708	152100	19974840	4175	4175	4175	4175	0
257	20240708	152000	19974840	4175	4175	4175	4175	0
258	20240708	151900	19974840	4175	4130	4175	4130	764
259	20240708	151800	16799630	4130	4130	4130	4130	0
260	20240708	151700	16799630	4130	4130	4130	4130	0
261	20240708	151600	16799630	4130	4130	4130	4130	0
262	20240708	151500	16799630	4130	4130	4130	4130	0
263	20240708	151400	16799630	4130	4130	4130	4130	0
264	20240708	151300	16799630	4130	4130	4130	4130	1
265	20240708	151200	16795500	4100	4100	4100	4100	200
266	20240708	151100	15975500	4130	4130	4130	4130	0
267	20240708	151000	15975500	4130	4130	4130	4130	0
268	20240708	150900	15975500	4130	4130	4130	4130	0
269	20240708	150800	15975500	4130	4130	4130	4130	0
270	20240708	150700	15975500	4130	4130	4130	4130	0
271	20240708	150600	15975500	4130	4130	4130	4130	1
272	20240708	150500	15971370	4130	4130	4130	4130	0
273	20240708	150400	15971370	4130	4130	4130	4130	0
274	20240708	150300	15971370	4130	4130	4130	4130	0
275	20240708	150200	15971370	4130	4130	4130	4130	0
276	20240708	150100	15971370	4130	4130	4130	4130	0
277	20240708	150000	15971370	4130	4130	4130	4130	0
278	20240708	145900	15971370	4130	4130	4130	4130	0
279	20240708	145800	15971370	4130	4130	4130	4130	0
280	20240708	145700	15971370	4130	4130	4130	4130	0
281	20240708	145600	15971370	4130	4130	4130	4130	0
282	20240708	145500	15971370	4130	4130	4130	4130	0
283	20240708	145400	15971370	4130	4130	4130	4130	0
284	20240708	145300	15971370	4130	4130	4130	4130	0
285	20240708	145200	15971370	4130	4130	4130	4130	3
286	20240708	145100	15958980	4130	4130	4130	4130	250
287	20240708	145000	14926480	4130	4130	4130	4130	0
288	20240708	144900	14926480	4130	4130	4130	4130	0
289	20240708	144800	14926480	4130	4130	4130	4130	0
290	20240708	144700	14926480	4130	4130	4130	4130	0
291	20240708	144600	14926480	4130	4130	4130	4130	0
292	20240708	144500	14926480	4130	4130	4130	4130	0
293	20240708	144400	14926480	4130	4130	4130	4130	0
294	20240708	144300	14926480	4130	4130	4130	4130	0
295	20240708	144200	14926480	4130	4130	4130	4130	0
296	20240708	144100	14926480	4130	4130	4130	4130	0
297	20240708	144000	14926480	4130	4130	4130	4130	0
298	20240708	143900	14926480	4130	4130	4130	4130	0
299	20240708	143800	14926480	4130	4125	4130	4125	10
300	20240708	143700	14885220	4125	4125	4125	4125	0
301	20240708	143600	14885220	4125	4125	4125	4125	0
302	20240708	143500	14885220	4125	4125	4125	4125	0
303	20240708	143400	14885220	4125	4125	4125	4125	0
304	20240708	143300	14885220	4125	4125	4125	4125	0
305	20240708	143200	14885220	4125	4125	4125	4125	0
306	20240708	143100	14885220	4125	4125	4125	4125	0
307	20240708	143000	14885220	4125	4125	4125	4125	0
308	20240708	142900	14885220	4125	4125	4125	4125	0
309	20240708	142800	14885220	4125	4100	4125	4100	40
310	20240708	142700	14721195	4125	4125	4125	4100	3
311	20240708	142600	14708845	4100	4120	4120	4100	50
312	20240708	142500	14503045	4120	4120	4120	4120	0
313	20240708	142400	14503045	4120	4120	4120	4120	0
314	20240708	142300	14503045	4120	4120	4120	4120	0
315	20240708	142200	14503045	4120	4120	4120	4120	5
316	20240708	142100	14482445	4120	4120	4120	4120	0
317	20240708	142000	14482445	4120	4120	4120	4120	0
318	20240708	141900	14482445	4120	4120	4120	4120	0
319	20240708	141800	14482445	4120	4120	4120	4120	0
320	20240708	141700	14482445	4120	4120	4120	4120	20
321	20240708	141600	14400045	4120	4120	4120	4120	0
322	20240708	141500	14400045	4120	4120	4120	4120	0
323	20240708	141400	14400045	4120	4120	4120	4120	0
324	20240708	141300	14400045	4120	4120	4120	4120	0
325	20240708	141200	14400045	4120	4120	4120	4120	0
326	20240708	141100	14400045	4120	4120	4120	4120	0
327	20240708	141000	14400045	4120	4120	4120	4120	0
328	20240708	140900	14400045	4120	4120	4120	4120	0
329	20240708	140800	14400045	4120	4120	4120	4120	0
330	20240708	140700	14400045	4120	4120	4120	4120	0
331	20240708	140600	14400045	4120	4120	4120	4120	0
332	20240708	140500	14400045	4120	4120	4120	4120	0
333	20240708	140400	14400045	4120	4120	4120	4120	0
334	20240708	140300	14400045	4120	4120	4120	4120	0
335	20240708	140200	14400045	4120	4120	4120	4120	0
336	20240708	140100	14400045	4120	4120	4120	4120	0
337	20240708	140000	14400045	4120	4120	4120	4120	0
338	20240708	135900	14400045	4120	4120	4120	4120	0
339	20240708	135800	14400045	4120	4120	4120	4120	0
340	20240708	135700	14400045	4120	4120	4120	4120	0
341	20240708	135600	14400045	4120	4120	4120	4120	0
342	20240708	135500	14400045	4120	4120	4120	4120	0
343	20240708	135400	14400045	4120	4120	4120	4120	0
344	20240708	135300	14400045	4120	4120	4120	4120	0
345	20240708	135200	14400045	4120	4120	4120	4120	0
346	20240708	135100	14400045	4120	4115	4120	4115	251
347	20240708	135000	13366030	4115	4115	4115	4115	0
348	20240708	134900	13366030	4115	4115	4115	4115	0
349	20240708	134800	13366030	4115	4115	4115	4115	0
350	20240708	134700	13366030	4115	4115	4115	4115	0
351	20240708	134600	13366030	4115	4115	4115	4115	0
352	20240708	134500	13366030	4115	4115	4115	4115	0
353	20240708	134400	13366030	4115	4115	4115	4115	0
354	20240708	134300	13366030	4115	4115	4115	4115	0
355	20240708	134200	13366030	4115	4115	4115	4115	0
356	20240708	134100	13366030	4115	4115	4115	4115	0
357	20240708	134000	13366030	4115	4115	4115	4115	0
358	20240708	133900	13366030	4115	4115	4115	4115	0
359	20240708	133800	13366030	4115	4115	4115	4115	0
360	20240708	133700	13366030	4115	4115	4115	4115	0
361	20240708	133600	13366030	4115	4115	4115	4115	0
362	20240708	133500	13366030	4115	4115	4115	4115	0
363	20240708	133400	13366030	4115	4115	4115	4115	0
364	20240708	133300	13366030	4115	4115	4115	4115	0
365	20240708	133200	13366030	4115	4115	4115	4115	0
366	20240708	133100	13366030	4115	4115	4115	4115	0
367	20240708	133000	13366030	4115	4115	4115	4115	0
368	20240708	132900	13366030	4115	4115	4115	4115	0
369	20240708	132800	13366030	4115	4115	4115	4115	0
370	20240708	132700	13366030	4115	4115	4115	4115	0
371	20240708	132600	13366030	4115	4115	4115	4115	0
372	20240708	132500	13366030	4115	4115	4115	4115	0
373	20240708	132400	13366030	4115	4115	4115	4115	0
374	20240708	132300	13366030	4115	4115	4115	4115	0
375	20240708	132200	13366030	4115	4115	4115	4115	0
376	20240708	132100	13366030	4115	4115	4115	4115	0
377	20240708	132000	13366030	4115	4115	4115	4115	0
378	20240708	131900	13366030	4115	4115	4115	4115	1
379	20240708	131800	13361915	4110	4110	4110	4110	15
380	20240708	131700	13300265	4110	4110	4110	4110	0
381	20240708	131600	13300265	4110	4110	4110	4110	0
382	20240708	131500	13300265	4110	4110	4110	4110	0
383	20240708	131400	13300265	4110	4110	4110	4110	0
384	20240708	131300	13300265	4110	4110	4110	4110	0
385	20240708	131200	13300265	4110	4110	4110	4110	0
386	20240708	131100	13300265	4110	4110	4110	4110	0
387	20240708	131000	13300265	4110	4110	4110	4110	1000
388	20240708	130900	9190265	4110	4110	4110	4110	0
389	20240708	130800	9190265	4110	4110	4110	4110	0
390	20240708	130700	9190265	4110	4110	4110	4110	0
391	20240708	130600	9190265	4110	4110	4110	4110	0
392	20240708	130500	9190265	4110	4110	4110	4110	0
393	20240708	130400	9190265	4110	4110	4110	4110	0
394	20240708	130300	9190265	4110	4105	4110	4105	9
395	20240708	130200	9153315	4105	4105	4105	4105	0
396	20240708	130100	9153315	4105	4105	4105	4105	0
397	20240708	130000	9153315	4105	4105	4105	4105	0
398	20240708	125900	9153315	4105	4105	4105	4105	0
399	20240708	125800	9153315	4105	4105	4105	4105	0
400	20240708	125700	9153315	4105	4105	4105	4105	0
401	20240708	125600	9153315	4105	4105	4105	4105	0
402	20240708	125500	9153315	4105	4105	4105	4105	0
403	20240708	125400	9153315	4105	4105	4105	4105	0
404	20240708	125300	9153315	4105	4105	4105	4105	0
405	20240708	125200	9153315	4105	4105	4105	4105	0
406	20240708	125100	9153315	4105	4105	4105	4105	0
407	20240708	125000	9153315	4105	4105	4105	4105	0
408	20240708	124900	9153315	4105	4105	4105	4105	0
409	20240708	124800	9153315	4105	4105	4105	4105	0
410	20240708	124700	9153315	4105	4105	4105	4105	0
411	20240708	124600	9153315	4105	4105	4105	4105	0
412	20240708	124500	9153315	4105	4105	4105	4105	0
413	20240708	124400	9153315	4105	4105	4105	4105	0
414	20240708	124300	9153315	4105	4105	4105	4105	0
415	20240708	124200	9153315	4105	4105	4105	4105	0
416	20240708	124100	9153315	4105	4105	4105	4105	1
417	20240708	124000	9149210	4110	4110	4110	4110	0
418	20240708	123900	9149210	4110	4110	4110	4110	0
419	20240708	123800	9149210	4110	4110	4110	4110	0
420	20240708	123700	9149210	4110	4105	4110	4105	6
421	20240708	123600	9124555	4100	4100	4100	4100	0
422	20240708	123500	9124555	4100	4100	4100	4100	0
423	20240708	123400	9124555	4100	4100	4100	4100	0
424	20240708	123300	9124555	4100	4100	4100	4100	0
425	20240708	123200	9124555	4100	4100	4100	4100	0
426	20240708	123100	9124555	4100	4100	4100	4100	0
427	20240708	123000	9124555	4100	4100	4100	4100	0
428	20240708	122900	9124555	4100	4100	4100	4100	0
429	20240708	122800	9124555	4100	4100	4100	4100	0
430	20240708	122700	9124555	4100	4100	4100	4100	0
431	20240708	122600	9124555	4100	4100	4100	4100	0
432	20240708	122500	9124555	4100	4100	4100	4100	0
433	20240708	122400	9124555	4100	4100	4100	4100	0
434	20240708	122300	9124555	4100	4100	4100	4100	0
435	20240708	122200	9124555	4100	4100	4100	4100	0
436	20240708	122100	9124555	4100	4100	4100	4100	0
437	20240708	122000	9124555	4100	4100	4100	4100	0
438	20240708	121900	9124555	4100	4100	4100	4100	0
439	20240708	121800	9124555	4100	4100	4100	4100	1
440	20240708	121700	9120455	4110	4110	4110	4110	0
441	20240708	121600	9120455	4110	4110	4110	4110	0
442	20240708	121500	9120455	4110	4110	4110	4110	0
443	20240708	121400	9120455	4110	4110	4110	4110	0
444	20240708	121300	9120455	4110	4110	4110	4110	0
445	20240708	121200	9120455	4110	4110	4110	4110	0
446	20240708	121100	9120455	4110	4110	4110	4110	0
447	20240708	121000	9120455	4110	4110	4110	4110	0
448	20240708	120900	9120455	4110	4110	4110	4110	0
449	20240708	120800	9120455	4110	4110	4110	4110	0
450	20240708	120700	9120455	4110	4110	4110	4110	0
451	20240708	120600	9120455	4110	4100	4110	4100	70
452	20240708	120500	8832955	4100	4100	4100	4100	20
453	20240708	120400	8750955	4100	4100	4100	4100	20
454	20240708	120300	8668955	4100	4100	4100	4100	0
455	20240708	120200	8668955	4100	4100	4100	4100	0
456	20240708	120100	8668955	4100	4100	4100	4100	0
457	20240708	120000	8668955	4100	4100	4100	4100	0
458	20240708	115900	8668955	4100	4100	4100	4100	0
459	20240708	115800	8668955	4100	4100	4100	4100	0
460	20240708	115700	8668955	4100	4100	4100	4100	0
461	20240708	115600	8668955	4100	4100	4100	4100	0
462	20240708	115500	8668955	4100	4100	4100	4100	0
463	20240708	115400	8668955	4100	4100	4100	4100	0
464	20240708	115300	8668955	4100	4100	4100	4100	0
465	20240708	115200	8668955	4100	4100	4100	4100	92
466	20240708	115100	8291755	4100	4100	4100	4100	0
467	20240708	115000	8291755	4100	4100	4100	4100	0
468	20240708	114900	8291755	4100	4100	4100	4100	0
469	20240708	114800	8291755	4100	4100	4100	4100	0
470	20240708	114700	8291755	4100	4100	4100	4100	0
471	20240708	114600	8291755	4100	4100	4100	4100	300
472	20240708	114500	7061755	4110	4110	4110	4110	0
473	20240708	114400	7061755	4110	4110	4110	4110	0
474	20240708	114300	7061755	4110	4110	4110	4110	0
475	20240708	114200	7061755	4110	4110	4110	4110	0
476	20240708	114100	7061755	4110	4110	4110	4110	0
477	20240708	114000	7061755	4110	4110	4110	4110	0
478	20240708	113900	7061755	4110	4110	4110	4110	0
479	20240708	113800	7061755	4110	4110	4110	4110	0
480	20240708	113700	7061755	4110	4110	4110	4110	0
481	20240708	113600	7061755	4110	4110	4110	4110	0
482	20240708	113500	7061755	4110	4110	4110	4110	0
483	20240708	113400	7061755	4110	4110	4110	4110	0
484	20240708	113300	7061755	4110	4110	4110	4110	0
485	20240708	113200	7061755	4110	4110	4110	4110	0
486	20240708	113100	7061755	4110	4110	4110	4110	1
487	20240708	113000	7057645	4100	4100	4100	4100	0
488	20240708	112900	7057645	4100	4100	4100	4100	0
489	20240708	112800	7057645	4100	4100	4100	4100	5
490	20240708	112700	7037145	4100	4100	4100	4100	0
491	20240708	112600	7037145	4100	4100	4100	4100	0
492	20240708	112500	7037145	4100	4100	4100	4100	0
493	20240708	112400	7037145	4100	4100	4100	4100	0
494	20240708	112300	7037145	4100	4100	4100	4100	776
495	20240708	112200	3855545	4100	4100	4100	4100	0
496	20240708	112100	3855545	4100	4100	4100	4100	0
497	20240708	112000	3855545	4100	4100	4100	4100	0
498	20240708	111900	3855545	4100	4100	4100	4100	0
499	20240708	111800	3855545	4100	4100	4100	4100	0
500	20240708	111700	3855545	4100	4100	4100	4100	0
501	20240708	111600	3855545	4100	4100	4100	4100	0
502	20240708	111500	3855545	4100	4100	4100	4100	0
503	20240708	111400	3855545	4100	4100	4100	4100	20
504	20240708	111300	3773545	4095	4095	4095	4095	0
505	20240708	111200	3773545	4095	4095	4095	4095	0
506	20240708	111100	3773545	4095	4095	4095	4095	0
507	20240708	111000	3773545	4095	4095	4095	4095	0
508	20240708	110900	3773545	4095	4095	4095	4095	0
509	20240708	110800	3773545	4095	4095	4095	4095	0
510	20240708	110700	3773545	4095	4095	4095	4095	0
511	20240708	110600	3773545	4095	4095	4095	4095	0
512	20240708	110500	3773545	4095	4095	4095	4095	0
513	20240708	110400	3773545	4095	4095	4095	4095	0
514	20240708	110300	3773545	4095	4095	4095	4095	0
515	20240708	110200	3773545	4095	4095	4095	4095	0
516	20240708	110100	3773545	4095	4095	4095	4095	0
517	20240708	110000	3773545	4095	4095	4095	4095	31
518	20240708	105900	3646600	4100	4100	4100	4100	0
519	20240708	105800	3646600	4100	4100	4100	4100	0
520	20240708	105700	3646600	4100	4100	4100	4100	0
521	20240708	105600	3646600	4100	4100	4100	4100	0
522	20240708	105500	3646600	4100	4100	4100	4100	400
523	20240708	105400	2006600	4100	4100	4100	4100	0
524	20240708	105300	2006600	4100	4100	4100	4100	0
525	20240708	105200	2006600	4100	4100	4100	4100	0
526	20240708	105100	2006600	4100	4100	4100	4100	0
527	20240708	105000	2006600	4100	4100	4100	4100	0
528	20240708	104900	2006600	4100	4100	4100	4100	0
529	20240708	104800	2006600	4100	4100	4100	4100	0
530	20240708	104700	2006600	4100	4100	4100	4100	0
531	20240708	104600	2006600	4100	4100	4100	4100	0
532	20240708	104500	2006600	4100	4100	4100	4100	0
533	20240708	104400	2006600	4100	4100	4100	4100	0
534	20240708	104300	2006600	4100	4100	4100	4100	1
535	20240708	104200	2002500	4100	4100	4100	4100	0
536	20240708	104100	2002500	4100	4100	4100	4100	0
537	20240708	104000	2002500	4100	4100	4100	4100	0
538	20240708	103900	2002500	4100	4100	4100	4100	0
539	20240708	103800	2002500	4100	4100	4100	4100	0
540	20240708	103700	2002500	4100	4100	4100	4100	0
541	20240708	103600	2002500	4100	4100	4100	4100	0
542	20240708	103500	2002500	4100	4100	4100	4100	0
543	20240708	103400	2002500	4100	4100	4100	4100	0
544	20240708	103300	2002500	4100	4100	4100	4100	0
545	20240708	103200	2002500	4100	4100	4100	4100	0
546	20240708	103100	2002500	4100	4100	4100	4100	0
547	20240708	103000	2002500	4100	4100	4100	4100	0
548	20240708	102900	2002500	4100	4100	4100	4100	0
549	20240708	102800	2002500	4100	4100	4100	4100	0
550	20240708	102700	2002500	4100	4100	4100	4100	0
551	20240708	102600	2002500	4100	4100	4100	4100	0
552	20240708	102500	2002500	4100	4100	4100	4100	0
553	20240708	102400	2002500	4100	4100	4100	4100	0
554	20240708	102300	2002500	4100	4100	4100	4100	0
555	20240708	102200	2002500	4100	4100	4100	4100	0
556	20240708	102100	2002500	4100	4100	4100	4100	0
557	20240708	102000	2002500	4100	4100	4100	4100	0
558	20240708	101900	2002500	4100	4100	4100	4100	0
559	20240708	101800	2002500	4100	4100	4100	4100	0
560	20240708	101700	2002500	4100	4100	4100	4100	0
561	20240708	101600	2002500	4100	4100	4100	4100	0
562	20240708	101500	2002500	4100	4100	4100	4100	0
563	20240708	101400	2002500	4100	4100	4100	4100	0
564	20240708	101300	2002500	4100	4100	4100	4100	0
565	20240708	101200	2002500	4100	4100	4100	4100	0
566	20240708	101100	2002500	4100	4100	4100	4100	0
567	20240708	101000	2002500	4100	4100	4100	4100	0
568	20240708	100900	2002500	4100	4100	4100	4100	1
569	20240708	100800	1998400	4100	4100	4100	4100	0
570	20240708	100700	1998400	4100	4100	4100	4100	0
571	20240708	100600	1998400	4100	4100	4100	4100	1
572	20240708	100500	1994300	4100	4100	4100	4100	1
573	20240708	100400	1990200	4100	4100	4100	4100	0
574	20240708	100300	1990200	4100	4100	4100	4100	0
575	20240708	100200	1990200	4100	4100	4100	4100	0
576	20240708	100100	1990200	4100	4100	4100	4100	0
577	20240708	100000	1990200	4100	4100	4100	4100	0
578	20240708	095900	1990200	4100	4100	4100	4100	0
579	20240708	095800	1990200	4100	4100	4100	4100	0
580	20240708	095700	1990200	4100	4100	4100	4100	0
581	20240708	095600	1990200	4100	4100	4100	4100	0
582	20240708	095500	1990200	4100	4100	4100	4100	0
583	20240708	095400	1990200	4100	4100	4100	4100	0
584	20240708	095300	1990200	4100	4100	4100	4100	0
585	20240708	095200	1990200	4100	4100	4100	4100	0
586	20240708	095100	1990200	4100	4100	4100	4100	0
587	20240708	095000	1990200	4100	4100	4100	4100	0
588	20240708	094900	1990200	4100	4100	4100	4100	11
589	20240708	094800	1945100	4100	4100	4100	4100	0
590	20240708	094700	1945100	4100	4100	4100	4100	127
591	20240708	094600	1424400	4120	4120	4120	4120	0
592	20240708	094500	1424400	4120	4120	4120	4120	0
593	20240708	094400	1424400	4120	4120	4120	4120	13
594	20240708	094300	1370840	4100	4100	4100	4100	0
595	20240708	094200	1370840	4100	4100	4100	4100	0
596	20240708	094100	1370840	4100	4100	4100	4100	0
597	20240708	094000	1370840	4100	4095	4100	4095	112
598	20240708	093900	911770	4100	4100	4100	4100	0
599	20240708	093800	911770	4100	4100	4100	4100	0
600	20240708	093700	911770	4100	4100	4100	4100	0
601	20240708	093600	911770	4100	4100	4100	4100	0
602	20240708	093500	911770	4100	4100	4100	4100	0
603	20240708	093400	911770	4100	4100	4100	4100	0
604	20240708	093300	911770	4100	4100	4100	4100	0
605	20240708	093200	911770	4100	4100	4100	4100	0
606	20240708	093100	911770	4100	4100	4100	4100	0
607	20240708	093000	911770	4100	4100	4100	4100	0
608	20240708	092900	911770	4100	4100	4100	4100	0
609	20240708	092800	911770	4100	4100	4100	4100	0
610	20240708	092700	911770	4100	4100	4100	4100	0
611	20240708	092600	911770	4100	4100	4100	4100	0
612	20240708	092500	911770	4100	4100	4100	4100	0
613	20240708	092400	911770	4100	4100	4100	4100	0
614	20240708	092300	911770	4100	4100	4100	4100	0
615	20240708	092200	911770	4100	4100	4100	4100	0
616	20240708	092100	911770	4100	4100	4100	4100	1
617	20240708	092000	907670	4100	4100	4100	4100	0
618	20240708	091900	907670	4100	4100	4100	4100	0
619	20240708	091800	907670	4100	4090	4100	4090	183
620	20240708	091700	159190	4090	4090	4090	4090	2
621	20240708	091600	151010	4055	4055	4055	4055	0
622	20240708	091500	151010	4055	4055	4055	4055	0
623	20240708	091400	151010	4055	4055	4055	4055	0
624	20240708	091300	151010	4055	4055	4055	4055	0
625	20240708	091200	151010	4055	4055	4055	4055	0
626	20240708	091100	151010	4055	4055	4055	4055	0
627	20240708	091000	151010	4055	4055	4055	4055	0
628	20240708	090900	151010	4055	4055	4055	4055	0
629	20240708	090800	151010	4055	4055	4055	4055	7
630	20240708	090700	122625	4060	4060	4060	4060	0
631	20240708	090600	122625	4060	4060	4060	4060	0
632	20240708	090500	122625	4060	4060	4060	4060	0
633	20240708	090400	122625	4060	4060	4060	4060	0
634	20240708	090300	122625	4060	4060	4060	4060	0
635	20240708	090200	122625	4060	4060	4060	4060	0
636	20240708	090100	122625	4060	4060	4060	4060	2
637	20240708	090000	114505	4085	4090	4090	4085	28