KissMeData/007820/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185100	79101985	5010	5010	5010	5010	1025
3	20240715	185000	79101985	5010	5010	5010	5010	0
4	20240715	184900	79101985	5010	5010	5010	5010	0
5	20240715	184800	79101985	5010	5010	5010	5010	0
6	20240715	184700	79101985	5010	5010	5010	5010	0
7	20240715	184600	79101985	5010	5010	5010	5010	0
8	20240715	184500	79101985	5010	5010	5010	5010	0
9	20240715	184400	79101985	5010	5010	5010	5010	0
10	20240715	184300	79101985	5010	5010	5010	5010	0
11	20240715	184200	79101985	5010	5010	5010	5010	0
12	20240715	184100	79101985	5010	5010	5010	5010	0
13	20240715	184000	79101985	5010	5010	5010	5010	0
14	20240715	183900	79101985	5010	5010	5010	5010	0
15	20240715	183800	79101985	5010	5010	5010	5010	0
16	20240715	183700	79101985	5010	5010	5010	5010	0
17	20240715	183600	79101985	5010	5010	5010	5010	0
18	20240715	183500	79101985	5010	5010	5010	5010	0
19	20240715	183400	79101985	5010	5010	5010	5010	0
20	20240715	183300	79101985	5010	5010	5010	5010	0
21	20240715	183200	79101985	5010	5010	5010	5010	0
22	20240715	183100	79101985	5010	5010	5010	5010	0
23	20240715	183000	79101985	5010	5010	5010	5010	0
24	20240715	182900	79101985	5010	5010	5010	5010	0
25	20240715	182800	79101985	5010	5010	5010	5010	0
26	20240715	182700	79101985	5010	5010	5010	5010	0
27	20240715	182600	79101985	5010	5010	5010	5010	0
28	20240715	182500	79101985	5010	5010	5010	5010	0
29	20240715	182400	79101985	5010	5010	5010	5010	0
30	20240715	182300	79101985	5010	5010	5010	5010	0
31	20240715	182200	79101985	5010	5010	5010	5010	0
32	20240715	182100	79101985	5010	5010	5010	5010	1025
33	20240715	182000	79101985	5010	5010	5010	5010	0
34	20240715	181900	79101985	5010	5010	5010	5010	0
35	20240715	181800	79101985	5010	5010	5010	5010	0
36	20240715	181700	79101985	5010	5010	5010	5010	0
37	20240715	181600	79101985	5010	5010	5010	5010	0
38	20240715	181500	79101985	5010	5010	5010	5010	0
39	20240715	181400	79101985	5010	5010	5010	5010	0
40	20240715	181300	79101985	5010	5010	5010	5010	0
41	20240715	181200	79101985	5010	5010	5010	5010	0
42	20240715	181100	79101985	5010	5010	5010	5010	0
43	20240715	181000	79101985	5010	5010	5010	5010	0
44	20240715	180900	79101985	5010	5010	5010	5010	0
45	20240715	180800	79101985	5010	5010	5010	5010	0
46	20240715	180700	79101985	5010	5010	5010	5010	0
47	20240715	180600	79101985	5010	5010	5010	5010	0
48	20240715	180500	79101985	5010	5010	5010	5010	0
49	20240715	180400	79101985	5010	5010	5010	5010	0
50	20240715	180300	79101985	5010	5010	5010	5010	0
51	20240715	180200	79101985	5010	5010	5010	5010	0
52	20240715	180100	79101985	5010	5010	5010	5010	0
53	20240715	180000	79101985	5010	5010	5010	5010	0
54	20240715	175900	79101985	5010	5010	5010	5010	0
55	20240715	175800	79101985	5010	5010	5010	5010	0
56	20240715	175700	79101985	5010	5010	5010	5010	0
57	20240715	175600	79101985	5010	5010	5010	5010	0
58	20240715	175500	79101985	5010	5010	5010	5010	0
59	20240715	175400	79101985	5010	5010	5010	5010	0
60	20240715	175300	79101985	5010	5010	5010	5010	0
61	20240715	175200	79101985	5010	5010	5010	5010	0
62	20240715	175100	79101985	5010	5010	5010	5010	1025
63	20240715	175000	79101985	5010	5010	5010	5010	0
64	20240715	174900	79101985	5010	5010	5010	5010	0
65	20240715	174800	79101985	5010	5010	5010	5010	0
66	20240715	174700	79101985	5010	5010	5010	5010	0
67	20240715	174600	79101985	5010	5010	5010	5010	0
68	20240715	174500	79101985	5010	5010	5010	5010	0
69	20240715	174400	79101985	5010	5010	5010	5010	0
70	20240715	174300	79101985	5010	5010	5010	5010	0
71	20240715	174200	79101985	5010	5010	5010	5010	0
72	20240715	174100	79101985	5010	5010	5010	5010	0
73	20240715	174000	79101985	5010	5010	5010	5010	0
74	20240715	173900	79101985	5010	5010	5010	5010	0
75	20240715	173800	79101985	5010	5010	5010	5010	0
76	20240715	173700	79101985	5010	5010	5010	5010	0
77	20240715	173600	79101985	5010	5010	5010	5010	0
78	20240715	173500	79101985	5010	5010	5010	5010	0
79	20240715	173400	79101985	5010	5010	5010	5010	0
80	20240715	173300	79101985	5010	5010	5010	5010	0
81	20240715	173200	79101985	5010	5010	5010	5010	0
82	20240715	173100	79101985	5010	5010	5010	5010	0
83	20240715	173000	79101985	5010	5010	5010	5010	0
84	20240715	172900	79101985	5010	5010	5010	5010	0
85	20240715	172800	79101985	5010	5010	5010	5010	0
86	20240715	172700	79101985	5010	5010	5010	5010	0
87	20240715	172600	79101985	5010	5010	5010	5010	0
88	20240715	172500	79101985	5010	5010	5010	5010	0
89	20240715	172400	79101985	5010	5010	5010	5010	0
90	20240715	172300	79101985	5010	5010	5010	5010	0
91	20240715	172200	79101985	5010	5010	5010	5010	0
92	20240715	172100	79101985	5010	5010	5010	5010	1025
93	20240715	172000	79101985	5010	5010	5010	5010	0
94	20240715	171900	79101985	5010	5010	5010	5010	0
95	20240715	171800	79101985	5010	5010	5010	5010	0
96	20240715	171700	79101985	5010	5010	5010	5010	0
97	20240715	171600	79101985	5010	5010	5010	5010	0
98	20240715	171500	79101985	5010	5010	5010	5010	0
99	20240715	171400	79101985	5010	5010	5010	5010	0
100	20240715	171300	79101985	5010	5010	5010	5010	0
101	20240715	171200	79101985	5010	5010	5010	5010	0
102	20240715	171100	79101985	5010	5010	5010	5010	0
103	20240715	171000	79101985	5010	5010	5010	5010	0
104	20240715	170900	79101985	5010	5010	5010	5010	0
105	20240715	170800	79101985	5010	5010	5010	5010	0
106	20240715	170700	79101985	5010	5010	5010	5010	0
107	20240715	170600	79101985	5010	5010	5010	5010	0
108	20240715	170500	79101985	5010	5010	5010	5010	0
109	20240715	170400	79101985	5010	5010	5010	5010	0
110	20240715	170300	79101985	5010	5010	5010	5010	0
111	20240715	170200	79101985	5010	5010	5010	5010	0
112	20240715	170100	79101985	5010	5010	5010	5010	0
113	20240715	170000	79101985	5010	5010	5010	5010	0
114	20240715	165900	79101985	5010	5010	5010	5010	0
115	20240715	165800	79101985	5010	5010	5010	5010	0
116	20240715	165700	79101985	5010	5010	5010	5010	0
117	20240715	165600	79101985	5010	5010	5010	5010	0
118	20240715	165500	79101985	5010	5010	5010	5010	0
119	20240715	165400	79101985	5010	5010	5010	5010	0
120	20240715	165300	79101985	5010	5010	5010	5010	0
121	20240715	165200	79101985	5010	5010	5010	5010	0
122	20240715	165100	79101985	5010	5010	5010	5010	1025
123	20240715	165000	79101985	5010	5010	5010	5010	0
124	20240715	164900	79101985	5010	5010	5010	5010	0
125	20240715	164800	79101985	5010	5010	5010	5010	0
126	20240715	164700	79101985	5010	5010	5010	5010	0
127	20240715	164600	79101985	5010	5010	5010	5010	0
128	20240715	164500	79101985	5010	5010	5010	5010	0
129	20240715	164400	79101985	5010	5010	5010	5010	0
130	20240715	164300	79101985	5010	5010	5010	5010	0
131	20240715	164200	79101985	5010	5010	5010	5010	0
132	20240715	164100	79101985	5010	5010	5010	5010	0
133	20240715	164000	79101985	5010	5010	5010	5010	0
134	20240715	163900	79101985	5010	5010	5010	5010	0
135	20240715	163800	79101985	5010	5010	5010	5010	0
136	20240715	163700	79101985	5010	5010	5010	5010	0
137	20240715	163600	79101985	5010	5010	5010	5010	0
138	20240715	163500	79101985	5010	5010	5010	5010	0
139	20240715	163400	79101985	5010	5010	5010	5010	0
140	20240715	163300	79101985	5010	5010	5010	5010	0
141	20240715	163200	79101985	5010	5010	5010	5010	0
142	20240715	163100	79101985	5010	5010	5010	5010	0
143	20240715	163000	79101985	5010	5010	5010	5010	0
144	20240715	162900	79101985	5010	5010	5010	5010	0
145	20240715	162800	79101985	5010	5010	5010	5010	0
146	20240715	162700	79101985	5010	5010	5010	5010	0
147	20240715	162600	79101985	5010	5010	5010	5010	0
148	20240715	162500	79101985	5010	5010	5010	5010	0
149	20240715	162400	79101985	5010	5010	5010	5010	0
150	20240715	162300	79101985	5010	5010	5010	5010	0
151	20240715	162200	79101985	5010	5010	5010	5010	0
152	20240715	162100	79101985	5010	5010	5010	5010	1025
153	20240715	162000	79101985	5010	5010	5010	5010	0
154	20240715	161900	79101985	5010	5010	5010	5010	0
155	20240715	161800	79101985	5010	5010	5010	5010	0
156	20240715	161700	79101985	5010	5010	5010	5010	0
157	20240715	161600	79101985	5010	5010	5010	5010	0
158	20240715	161500	79101985	5010	5010	5010	5010	0
159	20240715	161400	79101985	5010	5010	5010	5010	0
160	20240715	161300	79101985	5010	5010	5010	5010	0
161	20240715	161200	79101985	5010	5010	5010	5010	0
162	20240715	161100	79101985	5010	5010	5010	5010	0
163	20240715	161000	79101985	5010	5010	5010	5010	0
164	20240715	160900	79101985	5010	5010	5010	5010	0
165	20240715	160800	79101985	5010	5010	5010	5010	0
166	20240715	160700	79101985	5010	5010	5010	5010	0
167	20240715	160600	79101985	5010	5010	5010	5010	0
168	20240715	160500	79101985	5010	5010	5010	5010	0
169	20240715	160400	79101985	5010	5010	5010	5010	0
170	20240715	160300	79101985	5010	5010	5010	5010	0
171	20240715	160200	79101985	5010	5010	5010	5010	0
172	20240715	160100	79101985	5010	5010	5010	5010	0
173	20240715	160000	79101985	5010	5010	5010	5010	0
174	20240715	155900	79101985	5010	5010	5010	5010	0
175	20240715	155800	79101985	5010	5010	5010	5010	0
176	20240715	155700	79101985	5010	5010	5010	5010	0
177	20240715	155600	79101985	5010	5010	5010	5010	0
178	20240715	155500	79101985	5010	5010	5010	5010	0
179	20240715	155400	79101985	5010	5010	5010	5010	0
180	20240715	155300	79101985	5010	5010	5010	5010	0
181	20240715	155200	79101985	5010	5010	5010	5010	0
182	20240715	155100	79101985	5010	5010	5010	5010	1025
183	20240715	155000	79101985	5010	5010	5010	5010	0
184	20240715	154900	79101985	5010	5010	5010	5010	0
185	20240715	154800	79101985	5010	5010	5010	5010	0
186	20240715	154700	79101985	5010	5010	5010	5010	0
187	20240715	154600	79101985	5010	5010	5010	5010	0
188	20240715	154500	79101985	5010	5010	5010	5010	0
189	20240715	154400	79101985	5010	5010	5010	5010	0
190	20240715	154300	79101985	5010	5010	5010	5010	0
191	20240715	154200	79101985	5010	5010	5010	5010	0
192	20240715	154100	79101985	5010	5010	5010	5010	0
193	20240715	154000	79101985	5010	5010	5010	5010	0
194	20240715	153900	79101985	5010	5010	5010	5010	0
195	20240715	153800	79101985	5010	5010	5010	5010	0
196	20240715	153700	79101985	5010	5010	5010	5010	0
197	20240715	153600	79101985	5010	5010	5010	5010	0
198	20240715	153500	79101985	5010	5010	5010	5010	0
199	20240715	153400	79101985	5010	5010	5010	5010	0
200	20240715	153300	79101985	5010	5010	5010	5010	0
201	20240715	153200	79101985	5010	5010	5010	5010	0
202	20240715	153100	79101985	5010	5010	5010	5010	0
203	20240715	153000	79101985	5010	5010	5010	5010	1025
204	20240715	152900	73966735	5030	5030	5030	5030	0
205	20240715	152800	73966735	5030	5030	5030	5030	0
206	20240715	152700	73966735	5030	5030	5030	5030	0
207	20240715	152600	73966735	5030	5030	5030	5030	0
208	20240715	152500	73966735	5030	5030	5030	5030	0
209	20240715	152400	73966735	5030	5030	5030	5030	0
210	20240715	152300	73966735	5030	5030	5030	5030	0
211	20240715	152200	73966735	5030	5030	5030	5030	0
212	20240715	152100	73966735	5030	5030	5030	5030	0
213	20240715	152000	73966735	5030	5030	5030	5030	0
214	20240715	151900	73966735	5030	5030	5030	5030	0
215	20240715	151800	73966735	5030	5030	5030	5030	25
216	20240715	151700	73840985	5040	5040	5040	5040	0
217	20240715	151600	73840985	5040	5040	5040	5040	17
218	20240715	151500	73755305	5040	5030	5040	5030	305
219	20240715	151400	72221145	5020	5020	5020	5020	0
220	20240715	151300	72221145	5020	5020	5020	5020	155
221	20240715	151200	71443045	5030	5030	5030	5030	0
222	20240715	151100	71443045	5030	5030	5030	5030	0
223	20240715	151000	71443045	5030	5030	5030	5030	2
224	20240715	150900	71432985	5030	5030	5030	5030	0
225	20240715	150800	71432985	5030	5030	5030	5030	0
226	20240715	150700	71432985	5030	5030	5030	5030	0
227	20240715	150600	71432985	5030	5030	5030	5030	0
228	20240715	150500	71432985	5030	5030	5030	5030	1
229	20240715	150400	71427955	5020	5020	5020	5020	57
230	20240715	150300	71141815	5030	5030	5030	5030	0
231	20240715	150200	71141815	5030	5030	5030	5030	0
232	20240715	150100	71141815	5030	5030	5030	5030	0
233	20240715	150000	71141815	5030	5030	5030	5030	0
234	20240715	145900	71141815	5030	5030	5030	5030	0
235	20240715	145800	71141815	5030	5030	5030	5030	0
236	20240715	145700	71141815	5030	5030	5030	5030	0
237	20240715	145600	71141815	5030	5030	5030	5030	0
238	20240715	145500	71141815	5030	5030	5030	5030	1
239	20240715	145400	71136785	5020	5020	5020	5020	23
240	20240715	145300	71021325	5020	5020	5020	5020	54
241	20240715	145200	70750245	5030	5030	5030	5030	0
242	20240715	145100	70750245	5030	5030	5030	5030	0
243	20240715	145000	70750245	5030	5030	5030	5030	0
244	20240715	144900	70750245	5030	5030	5030	5030	0
245	20240715	144800	70750245	5030	5030	5030	5030	0
246	20240715	144700	70750245	5030	5030	5030	5030	0
247	20240715	144600	70750245	5030	5030	5030	5030	1
248	20240715	144500	70745215	5030	5030	5030	5030	0
249	20240715	144400	70745215	5030	5030	5030	5030	3
250	20240715	144300	70730125	5030	5030	5030	5030	1
251	20240715	144200	70725095	5020	5020	5020	5020	0
252	20240715	144100	70725095	5020	5020	5020	5020	0
253	20240715	144000	70725095	5020	5020	5020	5020	0
254	20240715	143900	70725095	5020	5020	5020	5020	500
255	20240715	143800	68215095	5030	5030	5030	5030	0
256	20240715	143700	68215095	5030	5030	5030	5030	0
257	20240715	143600	68215095	5030	5030	5030	5030	10
258	20240715	143500	68164795	5030	5030	5030	5030	0
259	20240715	143400	68164795	5030	5030	5030	5030	0
260	20240715	143300	68164795	5030	5030	5030	5030	0
261	20240715	143200	68164795	5030	5030	5030	5030	0
262	20240715	143100	68164795	5030	5030	5030	5030	0
263	20240715	143000	68164795	5030	5030	5030	5030	0
264	20240715	142900	68164795	5030	5030	5030	5030	0
265	20240715	142800	68164795	5030	5030	5030	5030	0
266	20240715	142700	68164795	5030	5030	5030	5030	0
267	20240715	142600	68164795	5030	5030	5030	5030	0
268	20240715	142500	68164795	5030	5030	5030	5030	0
269	20240715	142400	68164795	5030	5030	5030	5030	0
270	20240715	142300	68164795	5030	5030	5030	5030	0
271	20240715	142200	68164795	5030	5030	5030	5030	0
272	20240715	142100	68164795	5030	5030	5030	5030	0
273	20240715	142000	68164795	5030	5030	5030	5030	0
274	20240715	141900	68164795	5030	5030	5030	5030	0
275	20240715	141800	68164795	5030	5030	5030	5030	0
276	20240715	141700	68164795	5030	5030	5030	5030	0
277	20240715	141600	68164795	5030	5030	5030	5030	0
278	20240715	141500	68164795	5030	5030	5030	5030	0
279	20240715	141400	68164795	5030	5030	5030	5030	0
280	20240715	141300	68164795	5030	5030	5030	5030	0
281	20240715	141200	68164795	5030	5030	5030	5030	0
282	20240715	141100	68164795	5030	5030	5030	5030	0
283	20240715	141000	68164795	5030	5030	5030	5030	0
284	20240715	140900	68164795	5030	5030	5030	5030	0
285	20240715	140800	68164795	5030	5030	5030	5030	0
286	20240715	140700	68164795	5030	5030	5030	5030	0
287	20240715	140600	68164795	5030	5030	5030	5030	0
288	20240715	140500	68164795	5030	5030	5030	5030	0
289	20240715	140400	68164795	5030	5030	5030	5030	0
290	20240715	140300	68164795	5030	5030	5030	5030	0
291	20240715	140200	68164795	5030	5030	5030	5030	0
292	20240715	140100	68164795	5030	5030	5030	5030	0
293	20240715	140000	68164795	5030	5030	5030	5030	0
294	20240715	135900	68164795	5030	5030	5030	5030	0
295	20240715	135800	68164795	5030	5030	5030	5030	0
296	20240715	135700	68164795	5030	5030	5030	5030	0
297	20240715	135600	68164795	5030	5030	5030	5030	0
298	20240715	135500	68164795	5030	5030	5030	5030	0
299	20240715	135400	68164795	5030	5030	5030	5030	0
300	20240715	135300	68164795	5030	5030	5030	5030	0
301	20240715	135200	68164795	5030	5030	5030	5030	1
302	20240715	135100	68159765	5020	5020	5020	5020	0
303	20240715	135000	68159765	5020	5020	5020	5020	0
304	20240715	134900	68159765	5020	5020	5020	5020	25
305	20240715	134800	68034265	5020	5020	5020	5020	0
306	20240715	134700	68034265	5020	5020	5020	5020	0
307	20240715	134600	68034265	5020	5020	5020	5020	0
308	20240715	134500	68034265	5020	5020	5020	5020	0
309	20240715	134400	68034265	5020	5020	5020	5020	0
310	20240715	134300	68034265	5020	5020	5020	5020	0
311	20240715	134200	68034265	5020	5020	5020	5020	0
312	20240715	134100	68034265	5020	5020	5020	5020	0
313	20240715	134000	68034265	5020	5020	5020	5020	0
314	20240715	133900	68034265	5020	5020	5020	5020	0
315	20240715	133800	68034265	5020	5020	5020	5020	0
316	20240715	133700	68034265	5020	5020	5020	5020	0
317	20240715	133600	68034265	5020	5020	5020	5020	0
318	20240715	133500	68034265	5020	5020	5020	5020	0
319	20240715	133400	68034265	5020	5020	5020	5020	0
320	20240715	133300	68034265	5020	5020	5020	5020	100
321	20240715	133200	67532265	5030	5030	5030	5030	0
322	20240715	133100	67532265	5030	5030	5030	5030	0
323	20240715	133000	67532265	5030	5030	5030	5030	0
324	20240715	132900	67532265	5030	5030	5030	5030	0
325	20240715	132800	67532265	5030	5030	5030	5030	0
326	20240715	132700	67532265	5030	5030	5030	5030	0
327	20240715	132600	67532265	5030	5030	5030	5030	0
328	20240715	132500	67532265	5030	5030	5030	5030	0
329	20240715	132400	67532265	5030	5030	5030	5030	0
330	20240715	132300	67532265	5030	5030	5030	5030	0
331	20240715	132200	67532265	5030	5030	5030	5030	0
332	20240715	132100	67532265	5030	5030	5030	5030	0
333	20240715	132000	67532265	5030	5030	5030	5030	0
334	20240715	131900	67532265	5030	5030	5030	5030	0
335	20240715	131800	67532265	5030	5030	5030	5030	0
336	20240715	131700	67532265	5030	5030	5030	5030	0
337	20240715	131600	67532265	5030	5030	5030	5030	0
338	20240715	131500	67532265	5030	5030	5030	5030	0
339	20240715	131400	67532265	5030	5030	5030	5030	5
340	20240715	131300	67507115	5030	5030	5030	5030	0
341	20240715	131200	67507115	5030	5030	5030	5030	0
342	20240715	131100	67507115	5030	5030	5030	5030	0
343	20240715	131000	67507115	5030	5030	5030	5030	0
344	20240715	130900	67507115	5030	5030	5030	5030	0
345	20240715	130800	67507115	5030	5030	5030	5030	0
346	20240715	130700	67507115	5030	5030	5030	5030	0
347	20240715	130600	67507115	5030	5030	5030	5030	0
348	20240715	130500	67507115	5030	5030	5030	5030	0
349	20240715	130400	67507115	5030	5030	5030	5030	0
350	20240715	130300	67507115	5030	5030	5030	5030	0
351	20240715	130200	67507115	5030	5030	5030	5030	0
352	20240715	130100	67507115	5030	5030	5030	5030	0
353	20240715	130000	67507115	5030	5030	5030	5030	0
354	20240715	125900	67507115	5030	5030	5030	5030	19
355	20240715	125800	67411545	5030	5030	5030	5030	1
356	20240715	125700	67406515	5030	5030	5030	5030	0
357	20240715	125600	67406515	5030	5030	5030	5030	30
358	20240715	125500	67255615	5030	5030	5030	5030	0
359	20240715	125400	67255615	5030	5030	5030	5030	0
360	20240715	125300	67255615	5030	5030	5030	5030	0
361	20240715	125200	67255615	5030	5030	5030	5030	0
362	20240715	125100	67255615	5030	5030	5030	5030	0
363	20240715	125000	67255615	5030	5030	5030	5030	0
364	20240715	124900	67255615	5030	5030	5030	5030	0
365	20240715	124800	67255615	5030	5030	5030	5030	0
366	20240715	124700	67255615	5030	5030	5030	5030	0
367	20240715	124600	67255615	5030	5030	5030	5030	0
368	20240715	124500	67255615	5030	5030	5030	5030	3
369	20240715	124400	67240525	5030	5030	5030	5030	0
370	20240715	124300	67240525	5030	5030	5030	5030	0
371	20240715	124200	67240525	5030	5030	5030	5030	0
372	20240715	124100	67240525	5030	5030	5030	5030	0
373	20240715	124000	67240525	5030	5030	5030	5030	0
374	20240715	123900	67240525	5030	5030	5030	5030	0
375	20240715	123800	67240525	5030	5030	5030	5030	0
376	20240715	123700	67240525	5030	5030	5030	5030	0
377	20240715	123600	67240525	5030	5030	5030	5030	0
378	20240715	123500	67240525	5030	5030	5030	5030	0
379	20240715	123400	67240525	5030	5030	5030	5030	0
380	20240715	123300	67240525	5030	5030	5030	5030	0
381	20240715	123200	67240525	5030	5030	5030	5030	0
382	20240715	123100	67240525	5030	5030	5030	5030	0
383	20240715	123000	67240525	5030	5030	5030	5030	0
384	20240715	122900	67240525	5030	5030	5030	5030	20
385	20240715	122800	67139925	5030	5030	5030	5030	0
386	20240715	122700	67139925	5030	5030	5030	5030	0
387	20240715	122600	67139925	5030	5030	5030	5030	0
388	20240715	122500	67139925	5030	5030	5030	5030	0
389	20240715	122400	67139925	5030	5030	5030	5030	0
390	20240715	122300	67139925	5030	5030	5030	5030	0
391	20240715	122200	67139925	5030	5030	5030	5030	0
392	20240715	122100	67139925	5030	5030	5030	5030	0
393	20240715	122000	67139925	5030	5030	5030	5030	0
394	20240715	121900	67139925	5030	5030	5030	5030	0
395	20240715	121800	67139925	5030	5030	5030	5030	0
396	20240715	121700	67139925	5030	5030	5030	5030	0
397	20240715	121600	67139925	5030	5030	5030	5030	0
398	20240715	121500	67139925	5030	5030	5030	5030	0
399	20240715	121400	67139925	5030	5030	5030	5030	0
400	20240715	121300	67139925	5030	5030	5030	5030	0
401	20240715	121200	67139925	5030	5030	5030	5030	0
402	20240715	121100	67139925	5030	5030	5030	5030	0
403	20240715	121000	67139925	5030	5030	5030	5030	0
404	20240715	120900	67139925	5030	5030	5030	5030	0
405	20240715	120800	67139925	5030	5030	5030	5030	0
406	20240715	120700	67139925	5030	5030	5030	5030	0
407	20240715	120600	67139925	5030	5030	5030	5030	0
408	20240715	120500	67139925	5030	5030	5030	5030	1
409	20240715	120400	67134895	5030	5030	5030	5030	0
410	20240715	120300	67134895	5030	5030	5030	5030	0
411	20240715	120200	67134895	5030	5030	5030	5030	0
412	20240715	120100	67134895	5030	5030	5030	5030	0
413	20240715	120000	67134895	5030	5030	5030	5030	0
414	20240715	115900	67134895	5030	5030	5030	5030	0
415	20240715	115800	67134895	5030	5030	5030	5030	0
416	20240715	115700	67134895	5030	5030	5030	5030	0
417	20240715	115600	67134895	5030	5030	5030	5030	0
418	20240715	115500	67134895	5030	5030	5030	5030	0
419	20240715	115400	67134895	5030	5030	5030	5030	0
420	20240715	115300	67134895	5030	5030	5030	5030	0
421	20240715	115200	67134895	5030	5030	5030	5030	0
422	20240715	115100	67134895	5030	5030	5030	5030	0
423	20240715	115000	67134895	5030	5030	5030	5030	0
424	20240715	114900	67134895	5030	5030	5030	5030	0
425	20240715	114800	67134895	5030	5030	5030	5030	0
426	20240715	114700	67134895	5030	5030	5030	5030	0
427	20240715	114600	67134895	5030	5030	5030	5030	0
428	20240715	114500	67134895	5030	5030	5030	5030	0
429	20240715	114400	67134895	5030	5030	5030	5030	0
430	20240715	114300	67134895	5030	5030	5030	5030	50
431	20240715	114200	66883395	5030	5030	5030	5030	0
432	20240715	114100	66883395	5030	5030	5030	5030	0
433	20240715	114000	66883395	5030	5030	5030	5030	0
434	20240715	113900	66883395	5030	5030	5030	5030	0
435	20240715	113800	66883395	5030	5030	5030	5030	0
436	20240715	113700	66883395	5030	5030	5030	5030	0
437	20240715	113600	66883395	5030	5030	5030	5030	0
438	20240715	113500	66883395	5030	5030	5030	5030	150
439	20240715	113400	66128895	5030	5030	5030	5030	29
440	20240715	113300	65983025	5020	5020	5020	5020	0
441	20240715	113200	65983025	5020	5020	5020	5020	1033
442	20240715	113100	60797365	5010	5010	5010	5010	0
443	20240715	113000	60797365	5010	5010	5010	5010	0
444	20240715	112900	60797365	5010	5010	5010	5010	0
445	20240715	112800	60797365	5010	5010	5010	5010	0
446	20240715	112700	60797365	5010	5010	5010	5010	0
447	20240715	112600	60797365	5010	5010	5010	5010	0
448	20240715	112500	60797365	5010	5010	5010	5010	0
449	20240715	112400	60797365	5010	5010	5010	5010	0
450	20240715	112300	60797365	5010	5010	5010	5010	0
451	20240715	112200	60797365	5010	5010	5010	5010	0
452	20240715	112100	60797365	5010	5010	5010	5010	0
453	20240715	112000	60797365	5010	5010	5010	5010	400
454	20240715	111900	58793365	5020	5020	5020	5020	1019
455	20240715	111800	53677985	5010	5010	5010	5010	0
456	20240715	111700	53677985	5010	5010	5010	5010	0
457	20240715	111600	53677985	5010	5010	5010	5010	0
458	20240715	111500	53677985	5010	5010	5010	5010	0
459	20240715	111400	53677985	5010	5010	5010	5010	0
460	20240715	111300	53677985	5010	5010	5010	5010	0
461	20240715	111200	53677985	5010	5010	5010	5010	0
462	20240715	111100	53677985	5010	5010	5010	5010	0
463	20240715	111000	53677985	5010	5010	5010	5010	130
464	20240715	110900	53026685	5020	5020	5020	5020	0
465	20240715	110800	53026685	5020	5020	5020	5020	0
466	20240715	110700	53026685	5020	5020	5020	5020	0
467	20240715	110600	53026685	5020	5020	5020	5020	0
468	20240715	110500	53026685	5020	5020	5020	5020	17
469	20240715	110400	52941345	5030	5030	5030	5030	0
470	20240715	110300	52941345	5030	5030	5030	5030	0
471	20240715	110200	52941345	5030	5030	5030	5030	0
472	20240715	110100	52941345	5030	5030	5030	5030	0
473	20240715	110000	52941345	5030	5030	5030	5030	0
474	20240715	105900	52941345	5030	5030	5030	5030	0
475	20240715	105800	52941345	5030	5030	5030	5030	0
476	20240715	105700	52941345	5030	5030	5030	5030	0
477	20240715	105600	52941345	5030	5030	5030	5030	0
478	20240715	105500	52941345	5030	5030	5030	5030	0
479	20240715	105400	52941345	5030	5030	5030	5030	27
480	20240715	105300	52805535	5030	5030	5030	4990	5052
481	20240715	105200	27528990	5040	5040	5040	5040	0
482	20240715	105100	27528990	5040	5040	5040	5040	0
483	20240715	105000	27528990	5040	5040	5040	5040	0
484	20240715	104900	27528990	5040	5040	5040	5040	0
485	20240715	104800	27528990	5040	5040	5040	5040	0
486	20240715	104700	27528990	5040	5040	5040	5040	0
487	20240715	104600	27528990	5040	5040	5040	5040	0
488	20240715	104500	27528990	5040	5040	5040	5040	0
489	20240715	104400	27528990	5040	5040	5040	5040	0
490	20240715	104300	27528990	5040	5040	5040	5040	0
491	20240715	104200	27528990	5040	5040	5040	5040	0
492	20240715	104100	27528990	5040	5040	5040	5040	0
493	20240715	104000	27528990	5040	5040	5040	5040	74
494	20240715	103900	27156030	5040	5040	5040	5040	0
495	20240715	103800	27156030	5040	5040	5040	5040	0
496	20240715	103700	27156030	5040	5040	5040	5040	110
497	20240715	103600	26601630	5060	5060	5060	5060	0
498	20240715	103500	26601630	5060	5060	5060	5060	0
499	20240715	103400	26601630	5060	5060	5060	5060	0
500	20240715	103300	26601630	5060	5060	5060	5060	0
501	20240715	103200	26601630	5060	5060	5060	5060	0
502	20240715	103100	26601630	5060	5060	5060	5060	0
503	20240715	103000	26601630	5060	5060	5060	5060	1
504	20240715	102900	26596570	5030	5030	5030	5030	0
505	20240715	102800	26596570	5030	5030	5030	5030	0
506	20240715	102700	26596570	5030	5030	5030	5030	0
507	20240715	102600	26596570	5030	5030	5030	5030	210
508	20240715	102500	25540270	5060	5060	5060	5060	0
509	20240715	102400	25540270	5060	5060	5060	5060	0
510	20240715	102300	25540270	5060	5060	5060	5060	10
511	20240715	102200	25489670	5060	5060	5060	5060	0
512	20240715	102100	25489670	5060	5060	5060	5060	0
513	20240715	102000	25489670	5060	5060	5060	5060	0
514	20240715	101900	25489670	5060	5060	5060	5060	0
515	20240715	101800	25489670	5060	5060	5060	5060	0
516	20240715	101700	25489670	5060	5060	5060	5060	0
517	20240715	101600	25489670	5060	5060	5060	5060	0
518	20240715	101500	25489670	5060	5060	5060	5060	0
519	20240715	101400	25489670	5060	5060	5060	5060	0
520	20240715	101300	25489670	5060	5060	5060	5060	0
521	20240715	101200	25489670	5060	5060	5060	5060	0
522	20240715	101100	25489670	5060	5060	5060	5060	0
523	20240715	101000	25489670	5060	5060	5060	5060	1
524	20240715	100900	25484610	5060	5060	5060	5060	0
525	20240715	100800	25484610	5060	5060	5060	5060	0
526	20240715	100700	25484610	5060	5060	5060	5060	2
527	20240715	100600	25474490	5060	5060	5060	5060	0
528	20240715	100500	25474490	5060	5060	5060	5060	1
529	20240715	100400	25469430	5050	5050	5050	5050	5
530	20240715	100300	25444180	5060	5060	5060	5060	1
531	20240715	100200	25439120	5040	5040	5040	5040	0
532	20240715	100100	25439120	5040	5040	5040	5040	0
533	20240715	100000	25439120	5040	5050	5050	5040	201
534	20240715	095900	24425080	5060	5060	5060	5060	0
535	20240715	095800	24425080	5060	5060	5060	5060	0
536	20240715	095700	24425080	5060	5060	5060	5060	0
537	20240715	095600	24425080	5060	5060	5060	5060	0
538	20240715	095500	24425080	5060	5060	5060	5060	0
539	20240715	095400	24425080	5060	5060	5060	5060	0
540	20240715	095300	24425080	5060	5060	5060	5060	0
541	20240715	095200	24425080	5060	5060	5060	5060	1
542	20240715	095100	24420020	5070	5070	5070	5070	0
543	20240715	095000	24420020	5070	5070	5070	5070	53
544	20240715	094900	24151310	5050	5050	5050	5050	337
545	20240715	094800	22449460	5050	5050	5050	5050	13
546	20240715	094700	22383810	5050	5050	5050	5050	0
547	20240715	094600	22383810	5050	5050	5050	5050	23
548	20240715	094500	22267660	5040	5040	5040	5040	700
549	20240715	094400	18739660	5040	5040	5040	5040	11
550	20240715	094300	18684220	5030	5030	5030	5030	381
551	20240715	094200	16767790	5020	5020	5020	5020	0
552	20240715	094100	16767790	5020	5010	5020	5010	1784
553	20240715	094000	7826530	5030	5030	5030	5030	68
554	20240715	093900	7484490	5010	5010	5010	5010	0
555	20240715	093800	7484490	5010	5010	5010	5010	97
556	20240715	093700	6998520	5000	5000	5000	5000	0
557	20240715	093600	6998520	5000	5000	5000	5000	0
558	20240715	093500	6998520	5000	5000	5000	5000	0
559	20240715	093400	6998520	5000	5000	5000	5000	0
560	20240715	093300	6998520	5000	5000	5000	5000	0
561	20240715	093200	6998520	5000	5000	5000	5000	0
562	20240715	093100	6998520	5000	5000	5000	5000	0
563	20240715	093000	6998520	5000	5000	5000	5000	0
564	20240715	092900	6998520	5000	5000	5000	5000	0
565	20240715	092800	6998520	5000	5000	5000	5000	0
566	20240715	092700	6998520	5000	5000	5000	5000	0
567	20240715	092600	6998520	5000	5000	5000	5000	280
568	20240715	092500	5598520	5030	5030	5030	5030	0
569	20240715	092400	5598520	5030	5030	5030	5030	0
570	20240715	092300	5598520	5030	5030	5030	5030	0
571	20240715	092200	5598520	5030	5030	5030	5030	0
572	20240715	092100	5598520	5030	5020	5040	5020	30
573	20240715	092000	5447640	5030	5040	5040	5030	45
574	20240715	091900	5221270	5030	5030	5030	5030	125
575	20240715	091800	4592520	5050	5050	5050	5050	10
576	20240715	091700	4542020	5050	5040	5050	5040	400
577	20240715	091600	2523010	5020	5020	5020	5020	0
578	20240715	091500	2523010	5020	5020	5020	5020	0
579	20240715	091400	2523010	5020	5030	5030	5020	342
580	20240715	091300	802950	5030	5030	5030	5030	5
581	20240715	091200	777800	5060	5060	5060	5060	0
582	20240715	091100	777800	5060	5060	5060	5060	0
583	20240715	091000	777800	5060	5060	5060	5060	0
584	20240715	090900	777800	5060	5060	5060	5060	0
585	20240715	090800	777800	5060	5060	5060	5060	2
586	20240715	090700	767680	5030	5040	5040	5030	60
587	20240715	090600	465870	5080	5080	5080	5080	0
588	20240715	090500	465870	5080	5080	5080	5080	0
589	20240715	090400	465870	5080	5080	5080	5080	2
590	20240715	090300	455710	5080	5080	5080	5080	1
591	20240715	090200	450630	5070	5070	5070	5070	21
592	20240715	090100	344160	5050	5060	5060	5050	49
593	20240715	090000	96520	5080	5080	5080	5080	19