KissMeData/200780/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	204500	17430520	5650	5650	5650	5650	92
3	20240711	204400	17430520	5650	5650	5650	5650	0
4	20240711	204300	17430520	5650	5650	5650	5650	0
5	20240711	204200	17430520	5650	5650	5650	5650	0
6	20240711	204100	17430520	5650	5650	5650	5650	0
7	20240711	204000	17430520	5650	5650	5650	5650	0
8	20240711	203900	17430520	5650	5650	5650	5650	0
9	20240711	203800	17430520	5650	5650	5650	5650	0
10	20240711	203700	17430520	5650	5650	5650	5650	0
11	20240711	203600	17430520	5650	5650	5650	5650	0
12	20240711	203500	17430520	5650	5650	5650	5650	0
13	20240711	203400	17430520	5650	5650	5650	5650	0
14	20240711	203300	17430520	5650	5650	5650	5650	0
15	20240711	203200	17430520	5650	5650	5650	5650	0
16	20240711	203100	17430520	5650	5650	5650	5650	0
17	20240711	203000	17430520	5650	5650	5650	5650	0
18	20240711	202900	17430520	5650	5650	5650	5650	0
19	20240711	202800	17430520	5650	5650	5650	5650	0
20	20240711	202700	17430520	5650	5650	5650	5650	0
21	20240711	202600	17430520	5650	5650	5650	5650	0
22	20240711	202500	17430520	5650	5650	5650	5650	0
23	20240711	202400	17430520	5650	5650	5650	5650	0
24	20240711	202300	17430520	5650	5650	5650	5650	0
25	20240711	202200	17430520	5650	5650	5650	5650	0
26	20240711	202100	17430520	5650	5650	5650	5650	0
27	20240711	202000	17430520	5650	5650	5650	5650	0
28	20240711	201900	17430520	5650	5650	5650	5650	0
29	20240711	201800	17430520	5650	5650	5650	5650	0
30	20240711	201700	17430520	5650	5650	5650	5650	0
31	20240711	201600	17430520	5650	5650	5650	5650	0
32	20240711	201500	17430520	5650	5650	5650	5650	92
33	20240711	201400	17430520	5650	5650	5650	5650	0
34	20240711	201300	17430520	5650	5650	5650	5650	0
35	20240711	201200	17430520	5650	5650	5650	5650	0
36	20240711	201100	17430520	5650	5650	5650	5650	0
37	20240711	201000	17430520	5650	5650	5650	5650	0
38	20240711	200900	17430520	5650	5650	5650	5650	0
39	20240711	200800	17430520	5650	5650	5650	5650	0
40	20240711	200700	17430520	5650	5650	5650	5650	0
41	20240711	200600	17430520	5650	5650	5650	5650	0
42	20240711	200500	17430520	5650	5650	5650	5650	0
43	20240711	200400	17430520	5650	5650	5650	5650	0
44	20240711	200300	17430520	5650	5650	5650	5650	0
45	20240711	200200	17430520	5650	5650	5650	5650	0
46	20240711	200100	17430520	5650	5650	5650	5650	0
47	20240711	200000	17430520	5650	5650	5650	5650	0
48	20240711	195900	17430520	5650	5650	5650	5650	0
49	20240711	195800	17430520	5650	5650	5650	5650	0
50	20240711	195700	17430520	5650	5650	5650	5650	0
51	20240711	195600	17430520	5650	5650	5650	5650	0
52	20240711	195500	17430520	5650	5650	5650	5650	0
53	20240711	195400	17430520	5650	5650	5650	5650	0
54	20240711	195300	17430520	5650	5650	5650	5650	0
55	20240711	195200	17430520	5650	5650	5650	5650	0
56	20240711	195100	17430520	5650	5650	5650	5650	0
57	20240711	195000	17430520	5650	5650	5650	5650	0
58	20240711	194900	17430520	5650	5650	5650	5650	0
59	20240711	194800	17430520	5650	5650	5650	5650	0
60	20240711	194700	17430520	5650	5650	5650	5650	0
61	20240711	194600	17430520	5650	5650	5650	5650	0
62	20240711	194500	17430520	5650	5650	5650	5650	92
63	20240711	194400	17430520	5650	5650	5650	5650	0
64	20240711	194300	17430520	5650	5650	5650	5650	0
65	20240711	194200	17430520	5650	5650	5650	5650	0
66	20240711	194100	17430520	5650	5650	5650	5650	0
67	20240711	194000	17430520	5650	5650	5650	5650	0
68	20240711	193900	17430520	5650	5650	5650	5650	0
69	20240711	193800	17430520	5650	5650	5650	5650	0
70	20240711	193700	17430520	5650	5650	5650	5650	0
71	20240711	193600	17430520	5650	5650	5650	5650	0
72	20240711	193500	17430520	5650	5650	5650	5650	0
73	20240711	193400	17430520	5650	5650	5650	5650	0
74	20240711	193300	17430520	5650	5650	5650	5650	0
75	20240711	193200	17430520	5650	5650	5650	5650	0
76	20240711	193100	17430520	5650	5650	5650	5650	0
77	20240711	193000	17430520	5650	5650	5650	5650	0
78	20240711	192900	17430520	5650	5650	5650	5650	0
79	20240711	192800	17430520	5650	5650	5650	5650	0
80	20240711	192700	17430520	5650	5650	5650	5650	0
81	20240711	192600	17430520	5650	5650	5650	5650	0
82	20240711	192500	17430520	5650	5650	5650	5650	0
83	20240711	192400	17430520	5650	5650	5650	5650	0
84	20240711	192300	17430520	5650	5650	5650	5650	0
85	20240711	192200	17430520	5650	5650	5650	5650	0
86	20240711	192100	17430520	5650	5650	5650	5650	0
87	20240711	192000	17430520	5650	5650	5650	5650	0
88	20240711	191900	17430520	5650	5650	5650	5650	0
89	20240711	191800	17430520	5650	5650	5650	5650	0
90	20240711	191700	17430520	5650	5650	5650	5650	0
91	20240711	191600	17430520	5650	5650	5650	5650	0
92	20240711	191500	17430520	5650	5650	5650	5650	92
93	20240711	191400	17430520	5650	5650	5650	5650	0
94	20240711	191300	17430520	5650	5650	5650	5650	0
95	20240711	191200	17430520	5650	5650	5650	5650	0
96	20240711	191100	17430520	5650	5650	5650	5650	0
97	20240711	191000	17430520	5650	5650	5650	5650	0
98	20240711	190900	17430520	5650	5650	5650	5650	0
99	20240711	190800	17430520	5650	5650	5650	5650	0
100	20240711	190700	17430520	5650	5650	5650	5650	0
101	20240711	190600	17430520	5650	5650	5650	5650	0
102	20240711	190500	17430520	5650	5650	5650	5650	0
103	20240711	190400	17430520	5650	5650	5650	5650	0
104	20240711	190300	17430520	5650	5650	5650	5650	0
105	20240711	190200	17430520	5650	5650	5650	5650	0
106	20240711	190100	17430520	5650	5650	5650	5650	0
107	20240711	190000	17430520	5650	5650	5650	5650	0
108	20240711	185900	17430520	5650	5650	5650	5650	0
109	20240711	185800	17430520	5650	5650	5650	5650	0
110	20240711	185700	17430520	5650	5650	5650	5650	0
111	20240711	185600	17430520	5650	5650	5650	5650	0
112	20240711	185500	17430520	5650	5650	5650	5650	0
113	20240711	185400	17430520	5650	5650	5650	5650	0
114	20240711	185300	17430520	5650	5650	5650	5650	0
115	20240711	185200	17430520	5650	5650	5650	5650	0
116	20240711	185100	17430520	5650	5650	5650	5650	0
117	20240711	185000	17430520	5650	5650	5650	5650	0
118	20240711	184900	17430520	5650	5650	5650	5650	0
119	20240711	184800	17430520	5650	5650	5650	5650	0
120	20240711	184700	17430520	5650	5650	5650	5650	0
121	20240711	184600	17430520	5650	5650	5650	5650	0
122	20240711	184500	17430520	5650	5650	5650	5650	92
123	20240711	184400	17430520	5650	5650	5650	5650	0
124	20240711	184300	17430520	5650	5650	5650	5650	0
125	20240711	184200	17430520	5650	5650	5650	5650	0
126	20240711	184100	17430520	5650	5650	5650	5650	0
127	20240711	184000	17430520	5650	5650	5650	5650	0
128	20240711	183900	17430520	5650	5650	5650	5650	0
129	20240711	183800	17430520	5650	5650	5650	5650	0
130	20240711	183700	17430520	5650	5650	5650	5650	0
131	20240711	183600	17430520	5650	5650	5650	5650	0
132	20240711	183500	17430520	5650	5650	5650	5650	0
133	20240711	183400	17430520	5650	5650	5650	5650	0
134	20240711	183300	17430520	5650	5650	5650	5650	0
135	20240711	183200	17430520	5650	5650	5650	5650	0
136	20240711	183100	17430520	5650	5650	5650	5650	0
137	20240711	183000	17430520	5650	5650	5650	5650	0
138	20240711	182900	17430520	5650	5650	5650	5650	0
139	20240711	182800	17430520	5650	5650	5650	5650	0
140	20240711	182700	17430520	5650	5650	5650	5650	0
141	20240711	182600	17430520	5650	5650	5650	5650	0
142	20240711	182500	17430520	5650	5650	5650	5650	0
143	20240711	182400	17430520	5650	5650	5650	5650	0
144	20240711	182300	17430520	5650	5650	5650	5650	0
145	20240711	182200	17430520	5650	5650	5650	5650	0
146	20240711	182100	17430520	5650	5650	5650	5650	0
147	20240711	182000	17430520	5650	5650	5650	5650	0
148	20240711	181900	17430520	5650	5650	5650	5650	0
149	20240711	181800	17430520	5650	5650	5650	5650	0
150	20240711	181700	17430520	5650	5650	5650	5650	0
151	20240711	181600	17430520	5650	5650	5650	5650	0
152	20240711	181500	17430520	5650	5650	5650	5650	92
153	20240711	181400	17430520	5650	5650	5650	5650	0
154	20240711	181300	17430520	5650	5650	5650	5650	0
155	20240711	181200	17430520	5650	5650	5650	5650	0
156	20240711	181100	17430520	5650	5650	5650	5650	0
157	20240711	181000	17430520	5650	5650	5650	5650	0
158	20240711	180900	17430520	5650	5650	5650	5650	0
159	20240711	180800	17430520	5650	5650	5650	5650	0
160	20240711	180700	17430520	5650	5650	5650	5650	0
161	20240711	180600	17430520	5650	5650	5650	5650	0
162	20240711	180500	17430520	5650	5650	5650	5650	0
163	20240711	180400	17430520	5650	5650	5650	5650	0
164	20240711	180300	17430520	5650	5650	5650	5650	0
165	20240711	180200	17430520	5650	5650	5650	5650	0
166	20240711	180100	17430520	5650	5650	5650	5650	0
167	20240711	180000	17430520	5650	5650	5650	5650	0
168	20240711	175900	17430520	5650	5650	5650	5650	0
169	20240711	175800	17430520	5650	5650	5650	5650	0
170	20240711	175700	17430520	5650	5650	5650	5650	0
171	20240711	175600	17430520	5650	5650	5650	5650	0
172	20240711	175500	17430520	5650	5650	5650	5650	0
173	20240711	175400	17430520	5650	5650	5650	5650	0
174	20240711	175300	17430520	5650	5650	5650	5650	0
175	20240711	175200	17430520	5650	5650	5650	5650	0
176	20240711	175100	17430520	5650	5650	5650	5650	0
177	20240711	175000	17430520	5650	5650	5650	5650	0
178	20240711	174900	17430520	5650	5650	5650	5650	0
179	20240711	174800	17430520	5650	5650	5650	5650	0
180	20240711	174700	17430520	5650	5650	5650	5650	0
181	20240711	174600	17430520	5650	5650	5650	5650	0
182	20240711	174500	17430520	5650	5650	5650	5650	92
183	20240711	174400	17430520	5650	5650	5650	5650	0
184	20240711	174300	17430520	5650	5650	5650	5650	0
185	20240711	174200	17430520	5650	5650	5650	5650	0
186	20240711	174100	17430520	5650	5650	5650	5650	0
187	20240711	174000	17430520	5650	5650	5650	5650	0
188	20240711	173900	17430520	5650	5650	5650	5650	0
189	20240711	173800	17430520	5650	5650	5650	5650	0
190	20240711	173700	17430520	5650	5650	5650	5650	0
191	20240711	173600	17430520	5650	5650	5650	5650	0
192	20240711	173500	17430520	5650	5650	5650	5650	0
193	20240711	173400	17430520	5650	5650	5650	5650	0
194	20240711	173300	17430520	5650	5650	5650	5650	0
195	20240711	173200	17430520	5650	5650	5650	5650	0
196	20240711	173100	17430520	5650	5650	5650	5650	0
197	20240711	173000	17430520	5650	5650	5650	5650	0
198	20240711	172900	17430520	5650	5650	5650	5650	0
199	20240711	172800	17430520	5650	5650	5650	5650	0
200	20240711	172700	17430520	5650	5650	5650	5650	0
201	20240711	172600	17430520	5650	5650	5650	5650	0
202	20240711	172500	17430520	5650	5650	5650	5650	0
203	20240711	172400	17430520	5650	5650	5650	5650	0
204	20240711	172300	17430520	5650	5650	5650	5650	0
205	20240711	172200	17430520	5650	5650	5650	5650	0
206	20240711	172100	17430520	5650	5650	5650	5650	0
207	20240711	172000	17430520	5650	5650	5650	5650	0
208	20240711	171900	17430520	5650	5650	5650	5650	0
209	20240711	171800	17430520	5650	5650	5650	5650	0
210	20240711	171700	17430520	5650	5650	5650	5650	0
211	20240711	171600	17430520	5650	5650	5650	5650	0
212	20240711	171500	17430520	5650	5650	5650	5650	92
213	20240711	171400	17430520	5650	5650	5650	5650	0
214	20240711	171300	17430520	5650	5650	5650	5650	0
215	20240711	171200	17430520	5650	5650	5650	5650	0
216	20240711	171100	17430520	5650	5650	5650	5650	0
217	20240711	171000	17430520	5650	5650	5650	5650	0
218	20240711	170900	17430520	5650	5650	5650	5650	0
219	20240711	170800	17430520	5650	5650	5650	5650	0
220	20240711	170700	17430520	5650	5650	5650	5650	0
221	20240711	170600	17430520	5650	5650	5650	5650	0
222	20240711	170500	17430520	5650	5650	5650	5650	0
223	20240711	170400	17430520	5650	5650	5650	5650	0
224	20240711	170300	17430520	5650	5650	5650	5650	0
225	20240711	170200	17430520	5650	5650	5650	5650	0
226	20240711	170100	17430520	5650	5650	5650	5650	0
227	20240711	170000	17430520	5650	5650	5650	5650	0
228	20240711	165900	17430520	5650	5650	5650	5650	0
229	20240711	165800	17430520	5650	5650	5650	5650	0
230	20240711	165700	17430520	5650	5650	5650	5650	0
231	20240711	165600	17430520	5650	5650	5650	5650	0
232	20240711	165500	17430520	5650	5650	5650	5650	0
233	20240711	165400	17430520	5650	5650	5650	5650	0
234	20240711	165300	17430520	5650	5650	5650	5650	0
235	20240711	165200	17430520	5650	5650	5650	5650	0
236	20240711	165100	17430520	5650	5650	5650	5650	0
237	20240711	165000	17430520	5650	5650	5650	5650	0
238	20240711	164900	17430520	5650	5650	5650	5650	0
239	20240711	164800	17430520	5650	5650	5650	5650	0
240	20240711	164700	17430520	5650	5650	5650	5650	0
241	20240711	164600	17430520	5650	5650	5650	5650	0
242	20240711	164500	17430520	5650	5650	5650	5650	92
243	20240711	164400	17430520	5650	5650	5650	5650	0
244	20240711	164300	17430520	5650	5650	5650	5650	0
245	20240711	164200	17430520	5650	5650	5650	5650	0
246	20240711	164100	17430520	5650	5650	5650	5650	0
247	20240711	164000	17430520	5650	5650	5650	5650	0
248	20240711	163900	17430520	5650	5650	5650	5650	0
249	20240711	163800	17430520	5650	5650	5650	5650	0
250	20240711	163700	17430520	5650	5650	5650	5650	0
251	20240711	163600	17430520	5650	5650	5650	5650	0
252	20240711	163500	17430520	5650	5650	5650	5650	0
253	20240711	163400	17430520	5650	5650	5650	5650	0
254	20240711	163300	17430520	5650	5650	5650	5650	0
255	20240711	163200	17430520	5650	5650	5650	5650	0
256	20240711	163100	17430520	5650	5650	5650	5650	0
257	20240711	163000	17430520	5650	5650	5650	5650	0
258	20240711	162900	17430520	5650	5650	5650	5650	0
259	20240711	162800	17430520	5650	5650	5650	5650	0
260	20240711	162700	17430520	5650	5650	5650	5650	0
261	20240711	162600	17430520	5650	5650	5650	5650	0
262	20240711	162500	17430520	5650	5650	5650	5650	0
263	20240711	162400	17430520	5650	5650	5650	5650	0
264	20240711	162300	17430520	5650	5650	5650	5650	0
265	20240711	162200	17430520	5650	5650	5650	5650	0
266	20240711	162100	17430520	5650	5650	5650	5650	0
267	20240711	162000	17430520	5650	5650	5650	5650	0
268	20240711	161900	17430520	5650	5650	5650	5650	0
269	20240711	161800	17430520	5650	5650	5650	5650	0
270	20240711	161700	17430520	5650	5650	5650	5650	0
271	20240711	161600	17430520	5650	5650	5650	5650	0
272	20240711	161500	17430520	5650	5650	5650	5650	92
273	20240711	161400	17430520	5650	5650	5650	5650	0
274	20240711	161300	17430520	5650	5650	5650	5650	0
275	20240711	161200	17430520	5650	5650	5650	5650	0
276	20240711	161100	17430520	5650	5650	5650	5650	0
277	20240711	161000	17430520	5650	5650	5650	5650	0
278	20240711	160900	17430520	5650	5650	5650	5650	0
279	20240711	160800	17430520	5650	5650	5650	5650	0
280	20240711	160700	17430520	5650	5650	5650	5650	0
281	20240711	160600	17430520	5650	5650	5650	5650	0
282	20240711	160500	17430520	5650	5650	5650	5650	0
283	20240711	160400	17430520	5650	5650	5650	5650	0
284	20240711	160300	17430520	5650	5650	5650	5650	0
285	20240711	160200	17430520	5650	5650	5650	5650	0
286	20240711	160100	17430520	5650	5650	5650	5650	0
287	20240711	160000	17430520	5650	5650	5650	5650	0
288	20240711	155900	17430520	5650	5650	5650	5650	0
289	20240711	155800	17430520	5650	5650	5650	5650	0
290	20240711	155700	17430520	5650	5650	5650	5650	0
291	20240711	155600	17430520	5650	5650	5650	5650	0
292	20240711	155500	17430520	5650	5650	5650	5650	0
293	20240711	155400	17430520	5650	5650	5650	5650	0
294	20240711	155300	17430520	5650	5650	5650	5650	0
295	20240711	155200	17430520	5650	5650	5650	5650	0
296	20240711	155100	17430520	5650	5650	5650	5650	0
297	20240711	155000	17430520	5650	5650	5650	5650	0
298	20240711	154900	17430520	5650	5650	5650	5650	0
299	20240711	154800	17430520	5650	5650	5650	5650	0
300	20240711	154700	17430520	5650	5650	5650	5650	0
301	20240711	154600	17430520	5650	5650	5650	5650	0
302	20240711	154500	17430520	5650	5650	5650	5650	92
303	20240711	154400	17430520	5650	5650	5650	5650	0
304	20240711	154300	17430520	5650	5650	5650	5650	0
305	20240711	154200	17430520	5650	5650	5650	5650	0
306	20240711	154100	17430520	5650	5650	5650	5650	0
307	20240711	154000	17430520	5650	5650	5650	5650	0
308	20240711	153900	17430520	5650	5650	5650	5650	0
309	20240711	153800	17430520	5650	5650	5650	5650	0
310	20240711	153700	17430520	5650	5650	5650	5650	0
311	20240711	153600	17430520	5650	5650	5650	5650	0
312	20240711	153500	17430520	5650	5650	5650	5650	0
313	20240711	153400	17430520	5650	5650	5650	5650	0
314	20240711	153300	17430520	5650	5650	5650	5650	0
315	20240711	153200	17430520	5650	5650	5650	5650	0
316	20240711	153100	17430520	5650	5650	5650	5650	0
317	20240711	153000	17430520	5650	5650	5650	5650	92
318	20240711	152900	16910720	5660	5660	5660	5660	0
319	20240711	152800	16910720	5660	5660	5660	5660	0
320	20240711	152700	16910720	5660	5660	5660	5660	0
321	20240711	152600	16910720	5660	5660	5660	5660	0
322	20240711	152500	16910720	5660	5660	5660	5660	0
323	20240711	152400	16910720	5660	5660	5660	5660	0
324	20240711	152300	16910720	5660	5660	5660	5660	0
325	20240711	152200	16910720	5660	5660	5660	5660	0
326	20240711	152100	16910720	5660	5660	5660	5660	0
327	20240711	152000	16910720	5660	5660	5660	5660	0
328	20240711	151900	16910720	5660	5660	5660	5660	0
329	20240711	151800	16910720	5660	5660	5660	5660	0
330	20240711	151700	16910720	5660	5660	5660	5660	0
331	20240711	151600	16910720	5660	5660	5660	5660	0
332	20240711	151500	16910720	5660	5660	5660	5660	0
333	20240711	151400	16910720	5660	5660	5660	5660	0
334	20240711	151300	16910720	5660	5660	5660	5660	0
335	20240711	151200	16910720	5660	5660	5660	5660	0
336	20240711	151100	16910720	5660	5660	5660	5660	0
337	20240711	151000	16910720	5660	5660	5660	5660	0
338	20240711	150900	16910720	5660	5660	5660	5660	0
339	20240711	150800	16910720	5660	5660	5660	5660	0
340	20240711	150700	16910720	5660	5660	5660	5660	0
341	20240711	150600	16910720	5660	5660	5660	5660	0
342	20240711	150500	16910720	5660	5660	5660	5660	0
343	20240711	150400	16910720	5660	5660	5660	5660	0
344	20240711	150300	16910720	5660	5660	5660	5660	0
345	20240711	150200	16910720	5660	5660	5660	5660	0
346	20240711	150100	16910720	5660	5660	5660	5660	0
347	20240711	150000	16910720	5660	5660	5660	5660	0
348	20240711	145900	16910720	5660	5660	5660	5660	0
349	20240711	145800	16910720	5660	5660	5660	5660	0
350	20240711	145700	16910720	5660	5660	5660	5660	0
351	20240711	145600	16910720	5660	5660	5660	5660	0
352	20240711	145500	16910720	5660	5660	5660	5660	0
353	20240711	145400	16910720	5660	5660	5660	5660	0
354	20240711	145300	16910720	5660	5660	5660	5660	0
355	20240711	145200	16910720	5660	5660	5660	5660	0
356	20240711	145100	16910720	5660	5660	5660	5660	0
357	20240711	145000	16910720	5660	5660	5660	5660	0
358	20240711	144900	16910720	5660	5660	5660	5660	0
359	20240711	144800	16910720	5660	5660	5660	5660	0
360	20240711	144700	16910720	5660	5660	5660	5660	0
361	20240711	144600	16910720	5660	5660	5660	5660	0
362	20240711	144500	16910720	5660	5660	5660	5660	0
363	20240711	144400	16910720	5660	5660	5660	5660	0
364	20240711	144300	16910720	5660	5660	5660	5660	0
365	20240711	144200	16910720	5660	5660	5660	5660	0
366	20240711	144100	16910720	5660	5660	5660	5660	0
367	20240711	144000	16910720	5660	5660	5660	5660	0
368	20240711	143900	16910720	5660	5660	5660	5660	0
369	20240711	143800	16910720	5660	5660	5660	5660	0
370	20240711	143700	16910720	5660	5660	5660	5660	0
371	20240711	143600	16910720	5660	5660	5660	5660	0
372	20240711	143500	16910720	5660	5660	5660	5660	0
373	20240711	143400	16910720	5660	5660	5660	5660	0
374	20240711	143300	16910720	5660	5660	5660	5660	0
375	20240711	143200	16910720	5660	5660	5660	5660	0
376	20240711	143100	16910720	5660	5660	5660	5660	0
377	20240711	143000	16910720	5660	5660	5660	5660	0
378	20240711	142900	16910720	5660	5660	5660	5660	0
379	20240711	142800	16910720	5660	5660	5660	5660	0
380	20240711	142700	16910720	5660	5660	5660	5660	0
381	20240711	142600	16910720	5660	5660	5660	5660	0
382	20240711	142500	16910720	5660	5660	5660	5660	0
383	20240711	142400	16910720	5660	5660	5660	5660	0
384	20240711	142300	16910720	5660	5660	5660	5660	1
385	20240711	142200	16905060	5660	5660	5660	5660	0
386	20240711	142100	16905060	5660	5660	5660	5660	0
387	20240711	142000	16905060	5660	5660	5660	5660	0
388	20240711	141900	16905060	5660	5660	5660	5660	0
389	20240711	141800	16905060	5660	5660	5660	5660	0
390	20240711	141700	16905060	5660	5660	5660	5660	0
391	20240711	141600	16905060	5660	5660	5660	5660	0
392	20240711	141500	16905060	5660	5660	5660	5660	0
393	20240711	141400	16905060	5660	5660	5660	5660	0
394	20240711	141300	16905060	5660	5660	5660	5660	0
395	20240711	141200	16905060	5660	5660	5660	5660	0
396	20240711	141100	16905060	5660	5660	5660	5660	0
397	20240711	141000	16905060	5660	5660	5660	5660	0
398	20240711	140900	16905060	5660	5660	5660	5660	0
399	20240711	140800	16905060	5660	5660	5660	5660	0
400	20240711	140700	16905060	5660	5660	5660	5660	0
401	20240711	140600	16905060	5660	5660	5660	5660	0
402	20240711	140500	16905060	5660	5660	5660	5660	1
403	20240711	140400	16899400	5660	5660	5660	5660	0
404	20240711	140300	16899400	5660	5660	5660	5660	0
405	20240711	140200	16899400	5660	5660	5660	5660	0
406	20240711	140100	16899400	5660	5660	5660	5660	0
407	20240711	140000	16899400	5660	5660	5660	5660	0
408	20240711	135900	16899400	5660	5660	5660	5660	0
409	20240711	135800	16899400	5660	5650	5660	5650	206
410	20240711	135700	15735490	5660	5660	5660	5660	0
411	20240711	135600	15735490	5660	5660	5660	5660	0
412	20240711	135500	15735490	5660	5660	5660	5660	0
413	20240711	135400	15735490	5660	5660	5660	5660	0
414	20240711	135300	15735490	5660	5660	5660	5660	0
415	20240711	135200	15735490	5660	5660	5660	5660	0
416	20240711	135100	15735490	5660	5660	5660	5660	0
417	20240711	135000	15735490	5660	5660	5660	5660	0
418	20240711	134900	15735490	5660	5660	5660	5660	0
419	20240711	134800	15735490	5660	5660	5660	5660	0
420	20240711	134700	15735490	5660	5660	5660	5660	0
421	20240711	134600	15735490	5660	5660	5660	5660	0
422	20240711	134500	15735490	5660	5660	5660	5660	0
423	20240711	134400	15735490	5660	5660	5660	5660	0
424	20240711	134300	15735490	5660	5660	5660	5660	0
425	20240711	134200	15735490	5660	5660	5660	5660	0
426	20240711	134100	15735490	5660	5660	5660	5660	0
427	20240711	134000	15735490	5660	5660	5660	5660	0
428	20240711	133900	15735490	5660	5660	5660	5660	0
429	20240711	133800	15735490	5660	5660	5660	5660	0
430	20240711	133700	15735490	5660	5660	5660	5660	0
431	20240711	133600	15735490	5660	5660	5660	5660	0
432	20240711	133500	15735490	5660	5660	5660	5660	20
433	20240711	133400	15622290	5660	5660	5660	5660	0
434	20240711	133300	15622290	5660	5660	5660	5660	0
435	20240711	133200	15622290	5660	5660	5660	5660	0
436	20240711	133100	15622290	5660	5660	5660	5660	0
437	20240711	133000	15622290	5660	5660	5660	5660	0
438	20240711	132900	15622290	5660	5660	5660	5660	1
439	20240711	132800	15616630	5660	5660	5660	5660	0
440	20240711	132700	15616630	5660	5660	5660	5660	0
441	20240711	132600	15616630	5660	5660	5660	5660	0
442	20240711	132500	15616630	5660	5660	5660	5660	0
443	20240711	132400	15616630	5660	5660	5660	5660	0
444	20240711	132300	15616630	5660	5660	5660	5660	0
445	20240711	132200	15616630	5660	5660	5660	5660	0
446	20240711	132100	15616630	5660	5660	5660	5660	0
447	20240711	132000	15616630	5660	5660	5660	5660	0
448	20240711	131900	15616630	5660	5660	5660	5660	0
449	20240711	131800	15616630	5660	5660	5660	5660	0
450	20240711	131700	15616630	5660	5660	5660	5660	0
451	20240711	131600	15616630	5660	5660	5660	5660	1
452	20240711	131500	15610970	5650	5650	5650	5650	0
453	20240711	131400	15610970	5650	5650	5650	5650	0
454	20240711	131300	15610970	5650	5650	5650	5650	0
455	20240711	131200	15610970	5650	5650	5650	5650	0
456	20240711	131100	15610970	5650	5650	5650	5650	0
457	20240711	131000	15610970	5650	5650	5650	5650	0
458	20240711	130900	15610970	5650	5650	5650	5650	0
459	20240711	130800	15610970	5650	5650	5650	5650	0
460	20240711	130700	15610970	5650	5650	5650	5650	0
461	20240711	130600	15610970	5650	5650	5650	5650	0
462	20240711	130500	15610970	5650	5650	5650	5650	0
463	20240711	130400	15610970	5650	5650	5650	5650	0
464	20240711	130300	15610970	5650	5650	5650	5650	0
465	20240711	130200	15610970	5650	5650	5650	5650	0
466	20240711	130100	15610970	5650	5650	5650	5650	0
467	20240711	130000	15610970	5650	5650	5650	5650	0
468	20240711	125900	15610970	5650	5650	5650	5650	0
469	20240711	125800	15610970	5650	5650	5650	5650	0
470	20240711	125700	15610970	5650	5650	5650	5650	0
471	20240711	125600	15610970	5650	5650	5650	5650	0
472	20240711	125500	15610970	5650	5650	5650	5650	100
473	20240711	125400	15045970	5660	5660	5660	5660	0
474	20240711	125300	15045970	5660	5660	5660	5660	0
475	20240711	125200	15045970	5660	5660	5660	5660	0
476	20240711	125100	15045970	5660	5660	5660	5660	0
477	20240711	125000	15045970	5660	5660	5660	5660	0
478	20240711	124900	15045970	5660	5660	5660	5660	0
479	20240711	124800	15045970	5660	5660	5660	5660	0
480	20240711	124700	15045970	5660	5660	5660	5660	0
481	20240711	124600	15045970	5660	5660	5660	5660	0
482	20240711	124500	15045970	5660	5660	5660	5660	0
483	20240711	124400	15045970	5660	5660	5660	5660	0
484	20240711	124300	15045970	5660	5660	5660	5660	0
485	20240711	124200	15045970	5660	5660	5660	5660	0
486	20240711	124100	15045970	5660	5660	5660	5660	0
487	20240711	124000	15045970	5660	5660	5660	5660	0
488	20240711	123900	15045970	5660	5660	5660	5660	0
489	20240711	123800	15045970	5660	5660	5660	5660	0
490	20240711	123700	15045970	5660	5660	5660	5660	0
491	20240711	123600	15045970	5660	5660	5660	5660	0
492	20240711	123500	15045970	5660	5660	5660	5660	0
493	20240711	123400	15045970	5660	5660	5660	5660	0
494	20240711	123300	15045970	5660	5660	5660	5660	0
495	20240711	123200	15045970	5660	5660	5660	5660	0
496	20240711	123100	15045970	5660	5660	5660	5660	0
497	20240711	123000	15045970	5660	5660	5660	5660	30
498	20240711	122900	14876170	5650	5650	5650	5650	0
499	20240711	122800	14876170	5650	5650	5650	5650	0
500	20240711	122700	14876170	5650	5650	5650	5650	2
501	20240711	122600	14864870	5660	5660	5660	5660	0
502	20240711	122500	14864870	5660	5660	5660	5660	0
503	20240711	122400	14864870	5660	5660	5660	5660	0
504	20240711	122300	14864870	5660	5660	5660	5660	0
505	20240711	122200	14864870	5660	5660	5660	5660	0
506	20240711	122100	14864870	5660	5660	5660	5660	2
507	20240711	122000	14853550	5650	5650	5650	5650	0
508	20240711	121900	14853550	5650	5650	5650	5650	0
509	20240711	121800	14853550	5650	5650	5650	5650	0
510	20240711	121700	14853550	5650	5650	5650	5650	0
511	20240711	121600	14853550	5650	5650	5650	5650	0
512	20240711	121500	14853550	5650	5650	5650	5650	0
513	20240711	121400	14853550	5650	5650	5650	5650	0
514	20240711	121300	14853550	5650	5650	5650	5650	0
515	20240711	121200	14853550	5650	5650	5650	5650	0
516	20240711	121100	14853550	5650	5650	5650	5650	0
517	20240711	121000	14853550	5650	5650	5650	5650	173
518	20240711	120900	13876100	5650	5650	5650	5650	0
519	20240711	120800	13876100	5650	5650	5650	5650	0
520	20240711	120700	13876100	5650	5650	5650	5650	0
521	20240711	120600	13876100	5650	5650	5650	5650	0
522	20240711	120500	13876100	5650	5650	5650	5650	0
523	20240711	120400	13876100	5650	5650	5650	5650	0
524	20240711	120300	13876100	5650	5650	5650	5650	0
525	20240711	120200	13876100	5650	5650	5650	5650	0
526	20240711	120100	13876100	5650	5650	5650	5650	0
527	20240711	120000	13876100	5650	5650	5650	5650	0
528	20240711	115900	13876100	5650	5650	5650	5650	0
529	20240711	115800	13876100	5650	5650	5650	5650	157
530	20240711	115700	12989050	5650	5650	5650	5650	0
531	20240711	115600	12989050	5650	5650	5650	5650	0
532	20240711	115500	12989050	5650	5650	5650	5650	649
533	20240711	115400	9322200	5650	5650	5650	5650	0
534	20240711	115300	9322200	5650	5650	5650	5650	0
535	20240711	115200	9322200	5650	5650	5650	5650	0
536	20240711	115100	9322200	5650	5650	5650	5650	0
537	20240711	115000	9322200	5650	5650	5650	5650	0
538	20240711	114900	9322200	5650	5650	5650	5650	0
539	20240711	114800	9322200	5650	5650	5650	5650	0
540	20240711	114700	9322200	5650	5650	5650	5650	0
541	20240711	114600	9322200	5650	5650	5650	5650	0
542	20240711	114500	9322200	5650	5650	5650	5650	0
543	20240711	114400	9322200	5650	5650	5650	5650	0
544	20240711	114300	9322200	5650	5650	5650	5650	0
545	20240711	114200	9322200	5650	5650	5650	5650	0
546	20240711	114100	9322200	5650	5650	5650	5650	0
547	20240711	114000	9322200	5650	5650	5650	5650	330
548	20240711	113900	7457700	5650	5650	5650	5650	0
549	20240711	113800	7457700	5650	5650	5650	5650	0
550	20240711	113700	7457700	5650	5650	5650	5650	0
551	20240711	113600	7457700	5650	5650	5650	5650	4
552	20240711	113500	7435100	5640	5640	5640	5640	0
553	20240711	113400	7435100	5640	5640	5640	5640	0
554	20240711	113300	7435100	5640	5640	5640	5640	0
555	20240711	113200	7435100	5640	5640	5640	5640	0
556	20240711	113100	7435100	5640	5640	5640	5640	0
557	20240711	113000	7435100	5640	5640	5640	5640	0
558	20240711	112900	7435100	5640	5640	5640	5640	0
559	20240711	112800	7435100	5640	5640	5640	5640	0
560	20240711	112700	7435100	5640	5640	5640	5640	0
561	20240711	112600	7435100	5640	5640	5640	5640	0
562	20240711	112500	7435100	5640	5640	5640	5640	2
563	20240711	112400	7423820	5650	5650	5650	5650	0
564	20240711	112300	7423820	5650	5650	5650	5650	0
565	20240711	112200	7423820	5650	5650	5650	5650	0
566	20240711	112100	7423820	5650	5650	5650	5650	0
567	20240711	112000	7423820	5650	5650	5650	5650	0
568	20240711	111900	7423820	5650	5650	5650	5650	0
569	20240711	111800	7423820	5650	5650	5650	5650	0
570	20240711	111700	7423820	5650	5650	5650	5650	0
571	20240711	111600	7423820	5650	5650	5650	5650	0
572	20240711	111500	7423820	5650	5650	5650	5650	0
573	20240711	111400	7423820	5650	5650	5650	5650	0
574	20240711	111300	7423820	5650	5650	5650	5650	0
575	20240711	111200	7423820	5650	5650	5650	5650	0
576	20240711	111100	7423820	5650	5650	5650	5650	0
577	20240711	111000	7423820	5650	5650	5650	5650	0
578	20240711	110900	7423820	5650	5650	5650	5650	0
579	20240711	110800	7423820	5650	5650	5650	5650	0
580	20240711	110700	7423820	5650	5650	5650	5650	0
581	20240711	110600	7423820	5650	5650	5650	5650	0
582	20240711	110500	7423820	5650	5650	5650	5650	0
583	20240711	110400	7423820	5650	5650	5650	5650	0
584	20240711	110300	7423820	5650	5650	5650	5650	0
585	20240711	110200	7423820	5650	5650	5650	5650	0
586	20240711	110100	7423820	5650	5650	5650	5650	0
587	20240711	110000	7423820	5650	5650	5650	5650	0
588	20240711	105900	7423820	5650	5650	5650	5650	0
589	20240711	105800	7423820	5650	5650	5650	5650	0
590	20240711	105700	7423820	5650	5650	5650	5650	0
591	20240711	105600	7423820	5650	5650	5650	5650	0
592	20240711	105500	7423820	5650	5650	5650	5650	0
593	20240711	105400	7423820	5650	5650	5650	5650	0
594	20240711	105300	7423820	5650	5650	5650	5650	0
595	20240711	105200	7423820	5650	5650	5650	5650	0
596	20240711	105100	7423820	5650	5650	5650	5650	0
597	20240711	105000	7423820	5650	5650	5650	5650	0
598	20240711	104900	7423820	5650	5650	5650	5650	0
599	20240711	104800	7423820	5650	5650	5650	5650	0
600	20240711	104700	7423820	5650	5650	5650	5650	0
601	20240711	104600	7423820	5650	5650	5650	5650	0
602	20240711	104500	7423820	5650	5650	5650	5650	0
603	20240711	104400	7423820	5650	5590	5650	5590	15
604	20240711	104300	7339340	5540	5590	5590	5540	200
605	20240711	104200	6226570	5590	5600	5600	5590	29
606	20240711	104100	6064380	5600	5620	5620	5600	76
607	20240711	104000	5638630	5660	5660	5660	5660	0
608	20240711	103900	5638630	5660	5660	5660	5660	0
609	20240711	103800	5638630	5660	5660	5660	5660	0
610	20240711	103700	5638630	5660	5660	5660	5660	0
611	20240711	103600	5638630	5660	5660	5660	5660	0
612	20240711	103500	5638630	5660	5660	5660	5660	0
613	20240711	103400	5638630	5660	5660	5660	5660	0
614	20240711	103300	5638630	5660	5660	5660	5660	0
615	20240711	103200	5638630	5660	5660	5660	5660	0
616	20240711	103100	5638630	5660	5660	5660	5660	0
617	20240711	103000	5638630	5660	5660	5660	5660	0
618	20240711	102900	5638630	5660	5650	5660	5650	90
619	20240711	102800	5130120	5660	5660	5660	5660	0
620	20240711	102700	5130120	5660	5660	5660	5660	0
621	20240711	102600	5130120	5660	5660	5660	5660	0
622	20240711	102500	5130120	5660	5660	5660	5660	0
623	20240711	102400	5130120	5660	5660	5660	5660	0
624	20240711	102300	5130120	5660	5660	5660	5660	0
625	20240711	102200	5130120	5660	5660	5660	5660	0
626	20240711	102100	5130120	5660	5660	5660	5660	0
627	20240711	102000	5130120	5660	5660	5660	5660	0
628	20240711	101900	5130120	5660	5660	5660	5660	0
629	20240711	101800	5130120	5660	5660	5660	5660	0
630	20240711	101700	5130120	5660	5660	5660	5660	0
631	20240711	101600	5130120	5660	5660	5660	5660	0
632	20240711	101500	5130120	5660	5660	5660	5660	0
633	20240711	101400	5130120	5660	5660	5660	5660	0
634	20240711	101300	5130120	5660	5660	5660	5660	0
635	20240711	101200	5130120	5660	5660	5660	5660	0
636	20240711	101100	5130120	5660	5660	5660	5660	0
637	20240711	101000	5130120	5660	5660	5660	5660	0
638	20240711	100900	5130120	5660	5660	5660	5660	0
639	20240711	100800	5130120	5660	5660	5660	5660	0
640	20240711	100700	5130120	5660	5660	5660	5660	0
641	20240711	100600	5130120	5660	5660	5660	5660	0
642	20240711	100500	5130120	5660	5660	5660	5660	0
643	20240711	100400	5130120	5660	5660	5660	5660	0
644	20240711	100300	5130120	5660	5660	5660	5660	0
645	20240711	100200	5130120	5660	5660	5660	5660	0
646	20240711	100100	5130120	5660	5660	5660	5660	0
647	20240711	100000	5130120	5660	5660	5660	5660	0
648	20240711	095900	5130120	5660	5660	5660	5660	0
649	20240711	095800	5130120	5660	5660	5660	5660	0
650	20240711	095700	5130120	5660	5660	5660	5660	0
651	20240711	095600	5130120	5660	5660	5660	5660	0
652	20240711	095500	5130120	5660	5660	5660	5660	0
653	20240711	095400	5130120	5660	5660	5660	5660	0
654	20240711	095300	5130120	5660	5660	5660	5660	0
655	20240711	095200	5130120	5660	5660	5660	5660	0
656	20240711	095100	5130120	5660	5660	5660	5660	0
657	20240711	095000	5130120	5660	5660	5660	5660	0
658	20240711	094900	5130120	5660	5660	5660	5660	0
659	20240711	094800	5130120	5660	5660	5660	5660	0
660	20240711	094700	5130120	5660	5660	5660	5660	0
661	20240711	094600	5130120	5660	5660	5660	5660	0
662	20240711	094500	5130120	5660	5660	5660	5660	0
663	20240711	094400	5130120	5660	5660	5660	5660	0
664	20240711	094300	5130120	5660	5660	5660	5660	0
665	20240711	094200	5130120	5660	5660	5660	5660	0
666	20240711	094100	5130120	5660	5660	5660	5660	0
667	20240711	094000	5130120	5660	5660	5660	5660	0
668	20240711	093900	5130120	5660	5660	5660	5660	0
669	20240711	093800	5130120	5660	5660	5660	5660	0
670	20240711	093700	5130120	5660	5660	5660	5660	0
671	20240711	093600	5130120	5660	5660	5660	5660	0
672	20240711	093500	5130120	5660	5660	5660	5660	0
673	20240711	093400	5130120	5660	5660	5660	5660	0
674	20240711	093300	5130120	5660	5660	5660	5660	0
675	20240711	093200	5130120	5660	5660	5660	5660	0
676	20240711	093100	5130120	5660	5660	5660	5660	0
677	20240711	093000	5130120	5660	5660	5660	5660	0
678	20240711	092900	5130120	5660	5660	5660	5660	0
679	20240711	092800	5130120	5660	5660	5660	5660	0
680	20240711	092700	5130120	5660	5660	5660	5660	0
681	20240711	092600	5130120	5660	5660	5660	5660	0
682	20240711	092500	5130120	5660	5660	5660	5660	0
683	20240711	092400	5130120	5660	5660	5660	5660	0
684	20240711	092300	5130120	5660	5660	5660	5660	0
685	20240711	092200	5130120	5660	5660	5660	5660	10
686	20240711	092100	5073520	5660	5660	5660	5660	1
687	20240711	092000	5067860	5660	5660	5660	5660	0
688	20240711	091900	5067860	5660	5660	5660	5660	5
689	20240711	091800	5039560	5660	5660	5660	5660	0
690	20240711	091700	5039560	5660	5660	5660	5660	0
691	20240711	091600	5039560	5660	5660	5660	5660	0
692	20240711	091500	5039560	5660	5660	5660	5660	0
693	20240711	091400	5039560	5660	5660	5660	5660	0
694	20240711	091300	5039560	5660	5660	5660	5660	0
695	20240711	091200	5039560	5660	5660	5660	5660	0
696	20240711	091100	5039560	5660	5660	5660	5660	1
697	20240711	091000	5033900	5600	5600	5600	5600	0
698	20240711	090900	5033900	5600	5600	5600	5600	5
699	20240711	090800	5005900	5650	5650	5650	5650	0
700	20240711	090700	5005900	5650	5650	5650	5650	0
701	20240711	090600	5005900	5650	5650	5650	5650	0
702	20240711	090500	5005900	5650	5650	5650	5650	15
703	20240711	090400	4921150	5650	5650	5650	5650	0
704	20240711	090300	4921150	5650	5650	5650	5650	17
705	20240711	090200	4825100	5650	5650	5650	5650	54
706	20240711	090100	4520000	5650	5650	5650	5650	0
707	20240711	090000	4520000	5650	5650	5650	5650	800