KissMeData/211050/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204800	226272085	5030	5030	5030	5030	833
3	20240715	204700	226272085	5030	5030	5030	5030	0
4	20240715	204600	226272085	5030	5030	5030	5030	0
5	20240715	204500	226272085	5030	5030	5030	5030	0
6	20240715	204400	226272085	5030	5030	5030	5030	0
7	20240715	204300	226272085	5030	5030	5030	5030	0
8	20240715	204200	226272085	5030	5030	5030	5030	0
9	20240715	204100	226272085	5030	5030	5030	5030	0
10	20240715	204000	226272085	5030	5030	5030	5030	0
11	20240715	203900	226272085	5030	5030	5030	5030	0
12	20240715	203800	226272085	5030	5030	5030	5030	0
13	20240715	203700	226272085	5030	5030	5030	5030	0
14	20240715	203600	226272085	5030	5030	5030	5030	0
15	20240715	203500	226272085	5030	5030	5030	5030	0
16	20240715	203400	226272085	5030	5030	5030	5030	0
17	20240715	203300	226272085	5030	5030	5030	5030	0
18	20240715	203200	226272085	5030	5030	5030	5030	0
19	20240715	203100	226272085	5030	5030	5030	5030	0
20	20240715	203000	226272085	5030	5030	5030	5030	0
21	20240715	202900	226272085	5030	5030	5030	5030	0
22	20240715	202800	226272085	5030	5030	5030	5030	0
23	20240715	202700	226272085	5030	5030	5030	5030	0
24	20240715	202600	226272085	5030	5030	5030	5030	0
25	20240715	202500	226272085	5030	5030	5030	5030	0
26	20240715	202400	226272085	5030	5030	5030	5030	0
27	20240715	202300	226272085	5030	5030	5030	5030	0
28	20240715	202200	226272085	5030	5030	5030	5030	0
29	20240715	202100	226272085	5030	5030	5030	5030	0
30	20240715	202000	226272085	5030	5030	5030	5030	0
31	20240715	201900	226272085	5030	5030	5030	5030	0
32	20240715	201800	226272085	5030	5030	5030	5030	833
33	20240715	201700	226272085	5030	5030	5030	5030	0
34	20240715	201600	226272085	5030	5030	5030	5030	0
35	20240715	201500	226272085	5030	5030	5030	5030	0
36	20240715	201400	226272085	5030	5030	5030	5030	0
37	20240715	201300	226272085	5030	5030	5030	5030	0
38	20240715	201200	226272085	5030	5030	5030	5030	0
39	20240715	201100	226272085	5030	5030	5030	5030	0
40	20240715	201000	226272085	5030	5030	5030	5030	0
41	20240715	200900	226272085	5030	5030	5030	5030	0
42	20240715	200800	226272085	5030	5030	5030	5030	0
43	20240715	200700	226272085	5030	5030	5030	5030	0
44	20240715	200600	226272085	5030	5030	5030	5030	0
45	20240715	200500	226272085	5030	5030	5030	5030	0
46	20240715	200400	226272085	5030	5030	5030	5030	0
47	20240715	200300	226272085	5030	5030	5030	5030	0
48	20240715	200200	226272085	5030	5030	5030	5030	0
49	20240715	200100	226272085	5030	5030	5030	5030	0
50	20240715	200000	226272085	5030	5030	5030	5030	0
51	20240715	195900	226272085	5030	5030	5030	5030	0
52	20240715	195800	226272085	5030	5030	5030	5030	0
53	20240715	195700	226272085	5030	5030	5030	5030	0
54	20240715	195600	226272085	5030	5030	5030	5030	0
55	20240715	195500	226272085	5030	5030	5030	5030	0
56	20240715	195400	226272085	5030	5030	5030	5030	0
57	20240715	195300	226272085	5030	5030	5030	5030	0
58	20240715	195200	226272085	5030	5030	5030	5030	0
59	20240715	195100	226272085	5030	5030	5030	5030	0
60	20240715	195000	226272085	5030	5030	5030	5030	0
61	20240715	194900	226272085	5030	5030	5030	5030	0
62	20240715	194800	226272085	5030	5030	5030	5030	833
63	20240715	194700	226272085	5030	5030	5030	5030	0
64	20240715	194600	226272085	5030	5030	5030	5030	0
65	20240715	194500	226272085	5030	5030	5030	5030	0
66	20240715	194400	226272085	5030	5030	5030	5030	0
67	20240715	194300	226272085	5030	5030	5030	5030	0
68	20240715	194200	226272085	5030	5030	5030	5030	0
69	20240715	194100	226272085	5030	5030	5030	5030	0
70	20240715	194000	226272085	5030	5030	5030	5030	0
71	20240715	193900	226272085	5030	5030	5030	5030	0
72	20240715	193800	226272085	5030	5030	5030	5030	0
73	20240715	193700	226272085	5030	5030	5030	5030	0
74	20240715	193600	226272085	5030	5030	5030	5030	0
75	20240715	193500	226272085	5030	5030	5030	5030	0
76	20240715	193400	226272085	5030	5030	5030	5030	0
77	20240715	193300	226272085	5030	5030	5030	5030	0
78	20240715	193200	226272085	5030	5030	5030	5030	0
79	20240715	193100	226272085	5030	5030	5030	5030	0
80	20240715	193000	226272085	5030	5030	5030	5030	0
81	20240715	192900	226272085	5030	5030	5030	5030	0
82	20240715	192800	226272085	5030	5030	5030	5030	0
83	20240715	192700	226272085	5030	5030	5030	5030	0
84	20240715	192600	226272085	5030	5030	5030	5030	0
85	20240715	192500	226272085	5030	5030	5030	5030	0
86	20240715	192400	226272085	5030	5030	5030	5030	0
87	20240715	192300	226272085	5030	5030	5030	5030	0
88	20240715	192200	226272085	5030	5030	5030	5030	0
89	20240715	192100	226272085	5030	5030	5030	5030	0
90	20240715	192000	226272085	5030	5030	5030	5030	0
91	20240715	191900	226272085	5030	5030	5030	5030	0
92	20240715	191800	226272085	5030	5030	5030	5030	833
93	20240715	191700	226272085	5030	5030	5030	5030	0
94	20240715	191600	226272085	5030	5030	5030	5030	0
95	20240715	191500	226272085	5030	5030	5030	5030	0
96	20240715	191400	226272085	5030	5030	5030	5030	0
97	20240715	191300	226272085	5030	5030	5030	5030	0
98	20240715	191200	226272085	5030	5030	5030	5030	0
99	20240715	191100	226272085	5030	5030	5030	5030	0
100	20240715	191000	226272085	5030	5030	5030	5030	0
101	20240715	190900	226272085	5030	5030	5030	5030	0
102	20240715	190800	226272085	5030	5030	5030	5030	0
103	20240715	190700	226272085	5030	5030	5030	5030	0
104	20240715	190600	226272085	5030	5030	5030	5030	0
105	20240715	190500	226272085	5030	5030	5030	5030	0
106	20240715	190400	226272085	5030	5030	5030	5030	0
107	20240715	190300	226272085	5030	5030	5030	5030	0
108	20240715	190200	226272085	5030	5030	5030	5030	0
109	20240715	190100	226272085	5030	5030	5030	5030	0
110	20240715	190000	226272085	5030	5030	5030	5030	0
111	20240715	185900	226272085	5030	5030	5030	5030	0
112	20240715	185800	226272085	5030	5030	5030	5030	0
113	20240715	185700	226272085	5030	5030	5030	5030	0
114	20240715	185600	226272085	5030	5030	5030	5030	0
115	20240715	185500	226272085	5030	5030	5030	5030	0
116	20240715	185400	226272085	5030	5030	5030	5030	0
117	20240715	185300	226272085	5030	5030	5030	5030	0
118	20240715	185200	226272085	5030	5030	5030	5030	0
119	20240715	185100	226272085	5030	5030	5030	5030	0
120	20240715	185000	226272085	5030	5030	5030	5030	0
121	20240715	184900	226272085	5030	5030	5030	5030	0
122	20240715	184800	226272085	5030	5030	5030	5030	833
123	20240715	184700	226272085	5030	5030	5030	5030	0
124	20240715	184600	226272085	5030	5030	5030	5030	0
125	20240715	184500	226272085	5030	5030	5030	5030	0
126	20240715	184400	226272085	5030	5030	5030	5030	0
127	20240715	184300	226272085	5030	5030	5030	5030	0
128	20240715	184200	226272085	5030	5030	5030	5030	0
129	20240715	184100	226272085	5030	5030	5030	5030	0
130	20240715	184000	226272085	5030	5030	5030	5030	0
131	20240715	183900	226272085	5030	5030	5030	5030	0
132	20240715	183800	226272085	5030	5030	5030	5030	0
133	20240715	183700	226272085	5030	5030	5030	5030	0
134	20240715	183600	226272085	5030	5030	5030	5030	0
135	20240715	183500	226272085	5030	5030	5030	5030	0
136	20240715	183400	226272085	5030	5030	5030	5030	0
137	20240715	183300	226272085	5030	5030	5030	5030	0
138	20240715	183200	226272085	5030	5030	5030	5030	0
139	20240715	183100	226272085	5030	5030	5030	5030	0
140	20240715	183000	226272085	5030	5030	5030	5030	0
141	20240715	182900	226272085	5030	5030	5030	5030	0
142	20240715	182800	226272085	5030	5030	5030	5030	0
143	20240715	182700	226272085	5030	5030	5030	5030	0
144	20240715	182600	226272085	5030	5030	5030	5030	0
145	20240715	182500	226272085	5030	5030	5030	5030	0
146	20240715	182400	226272085	5030	5030	5030	5030	0
147	20240715	182300	226272085	5030	5030	5030	5030	0
148	20240715	182200	226272085	5030	5030	5030	5030	0
149	20240715	182100	226272085	5030	5030	5030	5030	0
150	20240715	182000	226272085	5030	5030	5030	5030	0
151	20240715	181900	226272085	5030	5030	5030	5030	0
152	20240715	181800	226272085	5030	5030	5030	5030	833
153	20240715	181700	226272085	5030	5030	5030	5030	0
154	20240715	181600	226272085	5030	5030	5030	5030	0
155	20240715	181500	226272085	5030	5030	5030	5030	0
156	20240715	181400	226272085	5030	5030	5030	5030	0
157	20240715	181300	226272085	5030	5030	5030	5030	0
158	20240715	181200	226272085	5030	5030	5030	5030	0
159	20240715	181100	226272085	5030	5030	5030	5030	0
160	20240715	181000	226272085	5030	5030	5030	5030	0
161	20240715	180900	226272085	5030	5030	5030	5030	0
162	20240715	180800	226272085	5030	5030	5030	5030	0
163	20240715	180700	226272085	5030	5030	5030	5030	0
164	20240715	180600	226272085	5030	5030	5030	5030	0
165	20240715	180500	226272085	5030	5030	5030	5030	0
166	20240715	180400	226272085	5030	5030	5030	5030	0
167	20240715	180300	226272085	5030	5030	5030	5030	0
168	20240715	180200	226272085	5030	5030	5030	5030	0
169	20240715	180100	226272085	5030	5030	5030	5030	0
170	20240715	180000	226272085	5030	5030	5030	5030	0
171	20240715	175900	226272085	5030	5030	5030	5030	0
172	20240715	175800	226272085	5030	5030	5030	5030	0
173	20240715	175700	226272085	5030	5030	5030	5030	0
174	20240715	175600	226272085	5030	5030	5030	5030	0
175	20240715	175500	226272085	5030	5030	5030	5030	0
176	20240715	175400	226272085	5030	5030	5030	5030	0
177	20240715	175300	226272085	5030	5030	5030	5030	0
178	20240715	175200	226272085	5030	5030	5030	5030	0
179	20240715	175100	226272085	5030	5030	5030	5030	0
180	20240715	175000	226272085	5030	5030	5030	5030	0
181	20240715	174900	226272085	5030	5030	5030	5030	0
182	20240715	174800	226272085	5030	5030	5030	5030	833
183	20240715	174700	226272085	5030	5030	5030	5030	0
184	20240715	174600	226272085	5030	5030	5030	5030	0
185	20240715	174500	226272085	5030	5030	5030	5030	0
186	20240715	174400	226272085	5030	5030	5030	5030	0
187	20240715	174300	226272085	5030	5030	5030	5030	0
188	20240715	174200	226272085	5030	5030	5030	5030	0
189	20240715	174100	226272085	5030	5030	5030	5030	0
190	20240715	174000	226272085	5030	5030	5030	5030	0
191	20240715	173900	226272085	5030	5030	5030	5030	0
192	20240715	173800	226272085	5030	5030	5030	5030	0
193	20240715	173700	226272085	5030	5030	5030	5030	0
194	20240715	173600	226272085	5030	5030	5030	5030	0
195	20240715	173500	226272085	5030	5030	5030	5030	0
196	20240715	173400	226272085	5030	5030	5030	5030	0
197	20240715	173300	226272085	5030	5030	5030	5030	0
198	20240715	173200	226272085	5030	5030	5030	5030	0
199	20240715	173100	226272085	5030	5030	5030	5030	0
200	20240715	173000	226272085	5030	5030	5030	5030	0
201	20240715	172900	226272085	5030	5030	5030	5030	0
202	20240715	172800	226272085	5030	5030	5030	5030	0
203	20240715	172700	226272085	5030	5030	5030	5030	0
204	20240715	172600	226272085	5030	5030	5030	5030	0
205	20240715	172500	226272085	5030	5030	5030	5030	0
206	20240715	172400	226272085	5030	5030	5030	5030	0
207	20240715	172300	226272085	5030	5030	5030	5030	0
208	20240715	172200	226272085	5030	5030	5030	5030	0
209	20240715	172100	226272085	5030	5030	5030	5030	0
210	20240715	172000	226272085	5030	5030	5030	5030	0
211	20240715	171900	226272085	5030	5030	5030	5030	0
212	20240715	171800	226272085	5030	5030	5030	5030	833
213	20240715	171700	226272085	5030	5030	5030	5030	0
214	20240715	171600	226272085	5030	5030	5030	5030	0
215	20240715	171500	226272085	5030	5030	5030	5030	0
216	20240715	171400	226272085	5030	5030	5030	5030	0
217	20240715	171300	226272085	5030	5030	5030	5030	0
218	20240715	171200	226272085	5030	5030	5030	5030	0
219	20240715	171100	226272085	5030	5030	5030	5030	0
220	20240715	171000	226272085	5030	5030	5030	5030	0
221	20240715	170900	226272085	5030	5030	5030	5030	0
222	20240715	170800	226272085	5030	5030	5030	5030	0
223	20240715	170700	226272085	5030	5030	5030	5030	0
224	20240715	170600	226272085	5030	5030	5030	5030	0
225	20240715	170500	226272085	5030	5030	5030	5030	0
226	20240715	170400	226272085	5030	5030	5030	5030	0
227	20240715	170300	226272085	5030	5030	5030	5030	0
228	20240715	170200	226272085	5030	5030	5030	5030	0
229	20240715	170100	226272085	5030	5030	5030	5030	0
230	20240715	170000	226272085	5030	5030	5030	5030	0
231	20240715	165900	226272085	5030	5030	5030	5030	0
232	20240715	165800	226272085	5030	5030	5030	5030	0
233	20240715	165700	226272085	5030	5030	5030	5030	0
234	20240715	165600	226272085	5030	5030	5030	5030	0
235	20240715	165500	226272085	5030	5030	5030	5030	0
236	20240715	165400	226272085	5030	5030	5030	5030	0
237	20240715	165300	226272085	5030	5030	5030	5030	0
238	20240715	165200	226272085	5030	5030	5030	5030	0
239	20240715	165100	226272085	5030	5030	5030	5030	0
240	20240715	165000	226272085	5030	5030	5030	5030	0
241	20240715	164900	226272085	5030	5030	5030	5030	0
242	20240715	164800	226272085	5030	5030	5030	5030	833
243	20240715	164700	226272085	5030	5030	5030	5030	0
244	20240715	164600	226272085	5030	5030	5030	5030	0
245	20240715	164500	226272085	5030	5030	5030	5030	0
246	20240715	164400	226272085	5030	5030	5030	5030	0
247	20240715	164300	226272085	5030	5030	5030	5030	0
248	20240715	164200	226272085	5030	5030	5030	5030	0
249	20240715	164100	226272085	5030	5030	5030	5030	0
250	20240715	164000	226272085	5030	5030	5030	5030	0
251	20240715	163900	226272085	5030	5030	5030	5030	0
252	20240715	163800	226272085	5030	5030	5030	5030	0
253	20240715	163700	226272085	5030	5030	5030	5030	0
254	20240715	163600	226272085	5030	5030	5030	5030	0
255	20240715	163500	226272085	5030	5030	5030	5030	0
256	20240715	163400	226272085	5030	5030	5030	5030	0
257	20240715	163300	226272085	5030	5030	5030	5030	0
258	20240715	163200	226272085	5030	5030	5030	5030	0
259	20240715	163100	226272085	5030	5030	5030	5030	0
260	20240715	163000	226272085	5030	5030	5030	5030	0
261	20240715	162900	226272085	5030	5030	5030	5030	0
262	20240715	162800	226272085	5030	5030	5030	5030	0
263	20240715	162700	226272085	5030	5030	5030	5030	0
264	20240715	162600	226272085	5030	5030	5030	5030	0
265	20240715	162500	226272085	5030	5030	5030	5030	0
266	20240715	162400	226272085	5030	5030	5030	5030	0
267	20240715	162300	226272085	5030	5030	5030	5030	0
268	20240715	162200	226272085	5030	5030	5030	5030	0
269	20240715	162100	226272085	5030	5030	5030	5030	0
270	20240715	162000	226272085	5030	5030	5030	5030	0
271	20240715	161900	226272085	5030	5030	5030	5030	0
272	20240715	161800	226272085	5030	5030	5030	5030	833
273	20240715	161700	226272085	5030	5030	5030	5030	0
274	20240715	161600	226272085	5030	5030	5030	5030	0
275	20240715	161500	226272085	5030	5030	5030	5030	0
276	20240715	161400	226272085	5030	5030	5030	5030	0
277	20240715	161300	226272085	5030	5030	5030	5030	0
278	20240715	161200	226272085	5030	5030	5030	5030	0
279	20240715	161100	226272085	5030	5030	5030	5030	0
280	20240715	161000	226272085	5030	5030	5030	5030	0
281	20240715	160900	226272085	5030	5030	5030	5030	0
282	20240715	160800	226272085	5030	5030	5030	5030	0
283	20240715	160700	226272085	5030	5030	5030	5030	0
284	20240715	160600	226272085	5030	5030	5030	5030	0
285	20240715	160500	226272085	5030	5030	5030	5030	0
286	20240715	160400	226272085	5030	5030	5030	5030	0
287	20240715	160300	226272085	5030	5030	5030	5030	0
288	20240715	160200	226272085	5030	5030	5030	5030	0
289	20240715	160100	226272085	5030	5030	5030	5030	0
290	20240715	160000	226272085	5030	5030	5030	5030	0
291	20240715	155900	226272085	5030	5030	5030	5030	0
292	20240715	155800	226272085	5030	5030	5030	5030	0
293	20240715	155700	226272085	5030	5030	5030	5030	0
294	20240715	155600	226272085	5030	5030	5030	5030	0
295	20240715	155500	226272085	5030	5030	5030	5030	0
296	20240715	155400	226272085	5030	5030	5030	5030	0
297	20240715	155300	226272085	5030	5030	5030	5030	0
298	20240715	155200	226272085	5030	5030	5030	5030	0
299	20240715	155100	226272085	5030	5030	5030	5030	0
300	20240715	155000	226272085	5030	5030	5030	5030	0
301	20240715	154900	226272085	5030	5030	5030	5030	0
302	20240715	154800	226272085	5030	5030	5030	5030	833
303	20240715	154700	226272085	5030	5030	5030	5030	0
304	20240715	154600	226272085	5030	5030	5030	5030	0
305	20240715	154500	226272085	5030	5030	5030	5030	0
306	20240715	154400	226272085	5030	5030	5030	5030	0
307	20240715	154300	226272085	5030	5030	5030	5030	0
308	20240715	154200	226272085	5030	5030	5030	5030	0
309	20240715	154100	226272085	5030	5030	5030	5030	0
310	20240715	154000	226272085	5030	5030	5030	5030	0
311	20240715	153900	226272085	5030	5030	5030	5030	0
312	20240715	153800	226272085	5030	5030	5030	5030	0
313	20240715	153700	226272085	5030	5030	5030	5030	0
314	20240715	153600	226272085	5030	5030	5030	5030	0
315	20240715	153500	226272085	5030	5030	5030	5030	0
316	20240715	153400	226272085	5030	5030	5030	5030	0
317	20240715	153300	226272085	5030	5030	5030	5030	0
318	20240715	153200	226272085	5030	5030	5030	5030	0
319	20240715	153100	226272085	5030	5030	5030	5030	0
320	20240715	153000	226272085	5030	5030	5030	5030	833
321	20240715	152900	222082095	5040	5040	5040	5040	0
322	20240715	152800	222082095	5040	5040	5040	5040	0
323	20240715	152700	222082095	5040	5040	5040	5040	0
324	20240715	152600	222082095	5040	5040	5040	5040	0
325	20240715	152500	222082095	5040	5040	5040	5040	0
326	20240715	152400	222082095	5040	5040	5040	5040	0
327	20240715	152300	222082095	5040	5040	5040	5040	0
328	20240715	152200	222082095	5040	5040	5040	5040	0
329	20240715	152100	222082095	5040	5040	5040	5040	0
330	20240715	152000	222082095	5040	5040	5040	5040	0
331	20240715	151900	222082095	5040	5040	5040	5040	22
332	20240715	151800	221971215	5050	5050	5050	5050	0
333	20240715	151700	221971215	5050	5050	5050	5050	0
334	20240715	151600	221971215	5050	5050	5050	5050	2
335	20240715	151500	221961115	5040	5040	5040	5040	3
336	20240715	151400	221945995	5030	5030	5030	5030	0
337	20240715	151300	221945995	5030	5030	5030	5030	0
338	20240715	151200	221945995	5030	5030	5030	5030	0
339	20240715	151100	221945995	5030	5030	5030	5030	2
340	20240715	151000	221935935	5050	5050	5050	5050	13
341	20240715	150900	221870285	5050	5050	5050	5050	0
342	20240715	150800	221870285	5050	5050	5050	5050	101
343	20240715	150700	221360235	5050	5050	5050	5050	2
344	20240715	150600	221350135	5050	5050	5050	5050	0
345	20240715	150500	221350135	5050	5040	5050	5040	132
346	20240715	150400	220683545	5030	5030	5030	5030	0
347	20240715	150300	220683545	5030	5030	5030	5030	0
348	20240715	150200	220683545	5030	5030	5030	5030	0
349	20240715	150100	220683545	5030	5030	5030	5030	0
350	20240715	150000	220683545	5030	5030	5030	5030	0
351	20240715	145900	220683545	5030	5030	5030	5030	0
352	20240715	145800	220683545	5030	5030	5030	5030	0
353	20240715	145700	220683545	5030	5030	5030	5030	0
354	20240715	145600	220683545	5030	5030	5030	5030	0
355	20240715	145500	220683545	5030	5030	5030	5030	0
356	20240715	145400	220683545	5030	5030	5030	5030	0
357	20240715	145300	220683545	5030	5030	5030	5030	0
358	20240715	145200	220683545	5030	5030	5030	5030	0
359	20240715	145100	220683545	5030	5030	5030	5030	0
360	20240715	145000	220683545	5030	5030	5030	5030	0
361	20240715	144900	220683545	5030	5030	5030	5030	0
362	20240715	144800	220683545	5030	5030	5030	5030	0
363	20240715	144700	220683545	5030	5030	5030	5030	0
364	20240715	144600	220683545	5030	5030	5030	5030	0
365	20240715	144500	220683545	5030	5030	5030	5030	0
366	20240715	144400	220683545	5030	5030	5030	5030	0
367	20240715	144300	220683545	5030	5030	5030	5030	0
368	20240715	144200	220683545	5030	5030	5030	5030	0
369	20240715	144100	220683545	5030	5030	5030	5030	0
370	20240715	144000	220683545	5030	5030	5030	5030	10
371	20240715	143900	220633245	5030	5040	5040	5030	66
372	20240715	143800	220300855	5040	5040	5040	5040	0
373	20240715	143700	220300855	5040	5040	5040	5040	0
374	20240715	143600	220300855	5040	5040	5040	5040	94
375	20240715	143500	219827095	5040	5040	5040	5040	0
376	20240715	143400	219827095	5040	5040	5040	5040	0
377	20240715	143300	219827095	5040	5040	5040	5040	1
378	20240715	143200	219822055	5040	5040	5040	5040	0
379	20240715	143100	219822055	5040	5040	5040	5040	0
380	20240715	143000	219822055	5040	5040	5040	5040	0
381	20240715	142900	219822055	5040	5040	5040	5040	7
382	20240715	142800	219786775	5030	5030	5030	5030	0
383	20240715	142700	219786775	5030	5030	5030	5030	0
384	20240715	142600	219786775	5030	5030	5030	5030	0
385	20240715	142500	219786775	5030	5030	5030	5030	0
386	20240715	142400	219786775	5030	5030	5030	5030	0
387	20240715	142300	219786775	5030	5030	5030	5030	0
388	20240715	142200	219786775	5030	5030	5030	5030	0
389	20240715	142100	219786775	5030	5030	5030	5030	0
390	20240715	142000	219786775	5030	5030	5030	5030	0
391	20240715	141900	219786775	5030	5030	5030	5030	0
392	20240715	141800	219786775	5030	5030	5030	5030	0
393	20240715	141700	219786775	5030	5030	5030	5030	0
394	20240715	141600	219786775	5030	5030	5030	5030	0
395	20240715	141500	219786775	5030	5030	5030	5030	2387
396	20240715	141400	207780165	5040	5040	5040	5040	0
397	20240715	141300	207780165	5040	5040	5040	5040	0
398	20240715	141200	207780165	5040	5040	5040	5040	0
399	20240715	141100	207780165	5040	5040	5040	5040	0
400	20240715	141000	207780165	5040	5040	5040	5040	0
401	20240715	140900	207780165	5040	5040	5040	5040	0
402	20240715	140800	207780165	5040	5040	5040	5040	0
403	20240715	140700	207780165	5040	5040	5040	5040	0
404	20240715	140600	207780165	5040	5040	5040	5040	0
405	20240715	140500	207780165	5040	5040	5040	5040	0
406	20240715	140400	207780165	5040	5040	5040	5040	0
407	20240715	140300	207780165	5040	5040	5040	5040	0
408	20240715	140200	207780165	5040	5040	5040	5040	0
409	20240715	140100	207780165	5040	5040	5040	5040	0
410	20240715	140000	207780165	5040	5040	5040	5040	0
411	20240715	135900	207780165	5040	5040	5040	5040	2
412	20240715	135800	207770085	5040	5040	5040	5040	0
413	20240715	135700	207770085	5040	5040	5040	5040	0
414	20240715	135600	207770085	5040	5040	5040	5040	0
415	20240715	135500	207770085	5040	5040	5040	5040	0
416	20240715	135400	207770085	5040	5040	5040	5040	0
417	20240715	135300	207770085	5040	5040	5040	5040	0
418	20240715	135200	207770085	5040	5040	5040	5040	0
419	20240715	135100	207770085	5040	5040	5040	5040	0
420	20240715	135000	207770085	5040	5040	5040	5040	1
421	20240715	134900	207765045	5030	5030	5030	5030	0
422	20240715	134800	207765045	5030	5030	5030	5030	63
423	20240715	134700	207448155	5030	5030	5030	5030	0
424	20240715	134600	207448155	5030	5030	5030	5030	0
425	20240715	134500	207448155	5030	5030	5030	5030	0
426	20240715	134400	207448155	5030	5030	5030	5030	0
427	20240715	134300	207448155	5030	5030	5030	5030	0
428	20240715	134200	207448155	5030	5030	5030	5030	25
429	20240715	134100	207322405	5030	5030	5030	5030	0
430	20240715	134000	207322405	5030	5030	5030	5030	0
431	20240715	133900	207322405	5030	5030	5030	5030	1
432	20240715	133800	207317375	5030	5030	5030	5030	0
433	20240715	133700	207317375	5030	5030	5030	5030	0
434	20240715	133600	207317375	5030	5030	5030	5030	0
435	20240715	133500	207317375	5030	5030	5030	5030	100
436	20240715	133400	206814375	5040	5040	5040	5040	0
437	20240715	133300	206814375	5040	5040	5040	5040	0
438	20240715	133200	206814375	5040	5040	5040	5040	0
439	20240715	133100	206814375	5040	5040	5040	5040	0
440	20240715	133000	206814375	5040	5040	5040	5040	0
441	20240715	132900	206814375	5040	5040	5040	5040	0
442	20240715	132800	206814375	5040	5040	5040	5040	34
443	20240715	132700	206643015	5030	5030	5030	5030	0
444	20240715	132600	206643015	5030	5030	5030	5030	0
445	20240715	132500	206643015	5030	5030	5030	5030	0
446	20240715	132400	206643015	5030	5030	5030	5030	0
447	20240715	132300	206643015	5030	5030	5030	5030	120
448	20240715	132200	206039415	5030	5030	5030	5030	200
449	20240715	132100	205033415	5030	5030	5030	5030	0
450	20240715	132000	205033415	5030	5050	5050	5030	119
451	20240715	131900	204433765	5060	5060	5060	5060	0
452	20240715	131800	204433765	5060	5060	5060	5060	8
453	20240715	131700	204393285	5060	5060	5060	5060	0
454	20240715	131600	204393285	5060	5060	5060	5060	0
455	20240715	131500	204393285	5060	5060	5060	5060	0
456	20240715	131400	204393285	5060	5060	5060	5060	0
457	20240715	131300	204393285	5060	5060	5060	5060	92
458	20240715	131200	203927765	5050	5050	5050	5050	0
459	20240715	131100	203927765	5050	5050	5050	5050	1
460	20240715	131000	203922715	5070	5070	5070	5070	0
461	20240715	130900	203922715	5070	5070	5070	5070	0
462	20240715	130800	203922715	5070	5070	5070	5070	0
463	20240715	130700	203922715	5070	5070	5070	5070	0
464	20240715	130600	203922715	5070	5070	5070	5070	0
465	20240715	130500	203922715	5070	5070	5070	5070	0
466	20240715	130400	203922715	5070	5070	5070	5070	0
467	20240715	130300	203922715	5070	5070	5070	5070	0
468	20240715	130200	203922715	5070	5070	5070	5070	0
469	20240715	130100	203922715	5070	5070	5070	5070	0
470	20240715	130000	203922715	5070	5070	5070	5070	0
471	20240715	125900	203922715	5070	5070	5070	5070	0
472	20240715	125800	203922715	5070	5070	5070	5070	0
473	20240715	125700	203922715	5070	5070	5070	5070	0
474	20240715	125600	203922715	5070	5070	5070	5070	0
475	20240715	125500	203922715	5070	5070	5070	5070	0
476	20240715	125400	203922715	5070	5070	5070	5070	0
477	20240715	125300	203922715	5070	5050	5070	5050	1450
478	20240715	125200	196591675	5050	5050	5050	5050	0
479	20240715	125100	196591675	5050	5050	5050	5050	100
480	20240715	125000	196086675	5050	5050	5050	5050	0
481	20240715	124900	196086675	5050	5050	5050	5050	0
482	20240715	124800	196086675	5050	5050	5050	5050	0
483	20240715	124700	196086675	5050	5050	5050	5050	0
484	20240715	124600	196086675	5050	5050	5050	5050	0
485	20240715	124500	196086675	5050	5050	5050	5050	5
486	20240715	124400	196061425	5050	5050	5050	5050	0
487	20240715	124300	196061425	5050	5050	5050	5050	0
488	20240715	124200	196061425	5050	5050	5050	5050	0
489	20240715	124100	196061425	5050	5050	5050	5050	0
490	20240715	124000	196061425	5050	5050	5050	5050	0
491	20240715	123900	196061425	5050	5050	5050	5050	0
492	20240715	123800	196061425	5050	5050	5050	5050	10
493	20240715	123700	196010925	5050	5030	5050	5030	51
494	20240715	123600	195754375	5030	5030	5030	5030	0
495	20240715	123500	195754375	5030	5030	5030	5030	0
496	20240715	123400	195754375	5030	5030	5030	5030	0
497	20240715	123300	195754375	5030	5030	5030	5030	0
498	20240715	123200	195754375	5030	5030	5030	5030	0
499	20240715	123100	195754375	5030	5030	5030	5030	0
500	20240715	123000	195754375	5030	5030	5030	5030	0
501	20240715	122900	195754375	5030	5030	5030	5030	0
502	20240715	122800	195754375	5030	5030	5030	5030	0
503	20240715	122700	195754375	5030	5030	5030	5030	0
504	20240715	122600	195754375	5030	5030	5030	5030	0
505	20240715	122500	195754375	5030	5030	5030	5030	6
506	20240715	122400	195724195	5030	5030	5030	5030	0
507	20240715	122300	195724195	5030	5030	5030	5030	0
508	20240715	122200	195724195	5030	5030	5030	5030	49
509	20240715	122100	195477725	5040	5040	5040	5040	0
510	20240715	122000	195477725	5040	5040	5040	5040	20
511	20240715	121900	195376925	5040	5040	5040	5040	0
512	20240715	121800	195376925	5040	5040	5040	5040	0
513	20240715	121700	195376925	5040	5040	5040	5040	0
514	20240715	121600	195376925	5040	5040	5040	5040	0
515	20240715	121500	195376925	5040	5040	5040	5040	0
516	20240715	121400	195376925	5040	5040	5040	5040	0
517	20240715	121300	195376925	5040	5040	5040	5040	18
518	20240715	121200	195286205	5030	5030	5030	5030	0
519	20240715	121100	195286205	5030	5030	5030	5030	1
520	20240715	121000	195281175	5040	5040	5040	5040	0
521	20240715	120900	195281175	5040	5040	5040	5040	0
522	20240715	120800	195281175	5040	5040	5040	5040	0
523	20240715	120700	195281175	5040	5040	5040	5040	0
524	20240715	120600	195281175	5040	5040	5040	5040	10
525	20240715	120500	195230775	5040	5040	5040	5040	0
526	20240715	120400	195230775	5040	5040	5040	5040	0
527	20240715	120300	195230775	5040	5040	5040	5040	0
528	20240715	120200	195230775	5040	5040	5040	5040	0
529	20240715	120100	195230775	5040	5040	5040	5040	0
530	20240715	120000	195230775	5040	5040	5040	5040	400
531	20240715	115900	193214775	5030	5030	5030	5030	1
532	20240715	115800	193209745	5020	5020	5020	5020	0
533	20240715	115700	193209745	5020	5020	5020	5020	0
534	20240715	115600	193209745	5020	5020	5020	5020	0
535	20240715	115500	193209745	5020	5020	5020	5020	0
536	20240715	115400	193209745	5020	5020	5020	5020	0
537	20240715	115300	193209745	5020	5020	5020	5020	70
538	20240715	115200	192858345	5020	5020	5020	5020	0
539	20240715	115100	192858345	5020	5020	5020	5020	0
540	20240715	115000	192858345	5020	5020	5020	5020	0
541	20240715	114900	192858345	5020	5020	5020	5020	0
542	20240715	114800	192858345	5020	5020	5020	5020	1800
543	20240715	114700	183822345	5040	5040	5040	5040	0
544	20240715	114600	183822345	5040	5040	5040	5040	0
545	20240715	114500	183822345	5040	5040	5040	5040	0
546	20240715	114400	183822345	5040	5040	5040	5040	0
547	20240715	114300	183822345	5040	5040	5040	5040	0
548	20240715	114200	183822345	5040	5040	5040	5040	0
549	20240715	114100	183822345	5040	5040	5040	5040	0
550	20240715	114000	183822345	5040	5040	5040	5040	0
551	20240715	113900	183822345	5040	5040	5040	5040	0
552	20240715	113800	183822345	5040	5040	5040	5040	0
553	20240715	113700	183822345	5040	5040	5040	5040	0
554	20240715	113600	183822345	5040	5040	5040	5040	0
555	20240715	113500	183822345	5040	5040	5040	5040	4
556	20240715	113400	183802185	5040	5040	5040	5040	10
557	20240715	113300	183751785	5030	5030	5030	5030	0
558	20240715	113200	183751785	5030	5030	5030	5030	0
559	20240715	113100	183751785	5030	5030	5030	5030	0
560	20240715	113000	183751785	5030	5030	5030	5030	16
561	20240715	112900	183671305	5030	5030	5030	5030	0
562	20240715	112800	183671305	5030	5030	5030	5030	0
563	20240715	112700	183671305	5030	5030	5030	5030	0
564	20240715	112600	183671305	5030	5030	5030	5030	1
565	20240715	112500	183666275	5020	5020	5020	5020	0
566	20240715	112400	183666275	5020	5020	5020	5020	0
567	20240715	112300	183666275	5020	5020	5020	5020	0
568	20240715	112200	183666275	5020	5020	5020	5020	0
569	20240715	112100	183666275	5020	5020	5020	5020	315
570	20240715	112000	182084975	5020	5020	5020	5020	1100
571	20240715	111900	176562975	5030	5030	5030	5030	100
572	20240715	111800	176059975	5030	5030	5030	5030	0
573	20240715	111700	176059975	5030	5030	5030	5030	0
574	20240715	111600	176059975	5030	5030	5030	5030	0
575	20240715	111500	176059975	5030	5030	5030	5030	0
576	20240715	111400	176059975	5030	5030	5030	5030	0
577	20240715	111300	176059975	5030	5030	5030	5030	0
578	20240715	111200	176059975	5030	5030	5030	5030	0
579	20240715	111100	176059975	5030	5030	5030	5030	0
580	20240715	111000	176059975	5030	5030	5030	5030	1
581	20240715	110900	176054945	5030	5030	5030	5030	0
582	20240715	110800	176054945	5030	5030	5030	5030	0
583	20240715	110700	176054945	5030	5020	5030	5020	261
584	20240715	110600	174742515	5020	5020	5020	5020	0
585	20240715	110500	174742515	5020	5020	5020	5020	0
586	20240715	110400	174742515	5020	5020	5020	5020	316
587	20240715	110300	173156195	5020	5020	5020	5020	0
588	20240715	110200	173156195	5020	5020	5020	5020	0
589	20240715	110100	173156195	5020	5020	5020	5020	0
590	20240715	110000	173156195	5020	5020	5020	5020	0
591	20240715	105900	173156195	5020	5020	5020	5020	0
592	20240715	105800	173156195	5020	5020	5020	5020	964
593	20240715	105700	168316915	5040	5040	5040	5040	0
594	20240715	105600	168316915	5040	5040	5040	5040	10
595	20240715	105500	168266515	5030	5030	5030	5030	10
596	20240715	105400	168216215	5050	5050	5050	5050	0
597	20240715	105300	168216215	5050	5050	5050	5050	0
598	20240715	105200	168216215	5050	5050	5050	5050	0
599	20240715	105100	168216215	5050	5050	5050	5050	0
600	20240715	105000	168216215	5050	5050	5050	5050	0
601	20240715	104900	168216215	5050	5050	5050	5050	0
602	20240715	104800	168216215	5050	5050	5050	5050	0
603	20240715	104700	168216215	5050	5050	5050	5050	0
604	20240715	104600	168216215	5050	5050	5050	5050	0
605	20240715	104500	168216215	5050	5050	5050	5050	0
606	20240715	104400	168216215	5050	5050	5050	5050	0
607	20240715	104300	168216215	5050	5050	5050	5050	1
608	20240715	104200	168211165	5020	5020	5020	5020	0
609	20240715	104100	168211165	5020	5020	5020	5020	0
610	20240715	104000	168211165	5020	5020	5020	5020	20
611	20240715	103900	168110765	5020	5020	5020	5020	901
612	20240715	103800	163587745	5020	5020	5020	5020	10
613	20240715	103700	163537545	5020	5020	5020	5020	0
614	20240715	103600	163537545	5020	5020	5020	5020	0
615	20240715	103500	163537545	5020	5020	5020	5020	0
616	20240715	103400	163537545	5020	5020	5020	5020	0
617	20240715	103300	163537545	5020	5020	5020	5020	111
618	20240715	103200	162980325	5040	5040	5040	5040	1000
619	20240715	103100	157940325	5010	5010	5010	5010	0
620	20240715	103000	157940325	5010	5010	5010	5010	0
621	20240715	102900	157940325	5010	5020	5020	5010	881
622	20240715	102800	153524285	5020	5020	5020	5020	1270
623	20240715	102700	147148885	5050	5050	5050	5050	0
624	20240715	102600	147148885	5050	5050	5050	5050	0
625	20240715	102500	147148885	5050	5050	5050	5050	2
626	20240715	102400	147138785	5030	5030	5030	5030	0
627	20240715	102300	147138785	5030	5040	5040	5030	273
628	20240715	102200	145765565	5040	5040	5040	5040	0
629	20240715	102100	145765565	5040	5040	5040	5040	0
630	20240715	102000	145765565	5040	5040	5040	5040	1
631	20240715	101900	145760525	5030	5030	5030	5030	0
632	20240715	101800	145760525	5030	5030	5030	5030	0
633	20240715	101700	145760525	5030	5030	5030	5030	0
634	20240715	101600	145760525	5030	5030	5030	5030	0
635	20240715	101500	145760525	5030	5030	5030	5030	0
636	20240715	101400	145760525	5030	5030	5030	5030	150
637	20240715	101300	145006025	5050	5050	5050	5050	0
638	20240715	101200	145006025	5050	5050	5050	5050	1
639	20240715	101100	145000975	5040	5040	5040	5040	1
640	20240715	101000	144995935	5050	5050	5050	5050	0
641	20240715	100900	144995935	5050	5050	5050	5050	1
642	20240715	100800	144990885	5060	5060	5060	5060	0
643	20240715	100700	144990885	5060	5050	5060	5050	74
644	20240715	100600	144616985	5050	5050	5050	5050	1
645	20240715	100500	144611935	5020	5050	5050	5020	68
646	20240715	100400	144270215	5050	5020	5050	5020	95
647	20240715	100300	143793195	5020	5020	5020	5020	0
648	20240715	100200	143793195	5020	5020	5020	5020	53
649	20240715	100100	143527135	5050	5050	5050	5050	32
650	20240715	100000	143365535	5040	5040	5040	5040	41
651	20240715	095900	143158895	5010	5010	5010	5010	603
652	20240715	095800	140137865	5000	5010	5010	5000	1107
653	20240715	095700	134601805	5010	5010	5010	5010	135
654	20240715	095600	133925455	5010	5010	5010	5010	0
655	20240715	095500	133925455	5010	5010	5010	5010	53
656	20240715	095400	133659925	5010	5010	5010	5010	92
657	20240715	095300	133199005	5010	5010	5010	5010	49
658	20240715	095200	132953515	5010	5010	5010	5010	128
659	20240715	095100	132312235	5010	5010	5010	5010	93
660	20240715	095000	131846305	5000	5000	5000	5000	6
661	20240715	094900	131816305	5010	4970	5010	4970	105
662	20240715	094800	131293095	4960	4960	4960	4960	0
663	20240715	094700	131293095	4960	4960	4960	4960	0
664	20240715	094600	131293095	4960	4970	4970	4960	2016
665	20240715	094500	121288275	4970	4970	4970	4970	53
666	20240715	094400	121024865	4970	4970	4970	4970	403
667	20240715	094300	119021955	4970	4980	4980	4965	8956
668	20240715	094200	74505390	4985	5000	5000	4985	6233
669	20240715	094100	43387635	5010	5010	5010	5010	145
670	20240715	094000	42661185	5010	5010	5010	5010	1
671	20240715	093900	42656175	5010	5010	5010	5010	0
672	20240715	093800	42656175	5010	5010	5010	5010	0
673	20240715	093700	42656175	5010	5000	5010	5000	203
674	20240715	093600	41641145	5010	5010	5010	5010	3
675	20240715	093500	41626115	5010	5010	5010	5010	0
676	20240715	093400	41626115	5010	5010	5010	5010	46
677	20240715	093300	41395655	5010	5010	5010	5010	0
678	20240715	093200	41395655	5010	5000	5010	5000	1500
679	20240715	093100	33895645	5000	5000	5000	5000	1000
680	20240715	093000	28895645	5000	5000	5000	5000	0
681	20240715	092900	28895645	5000	5000	5000	5000	1
682	20240715	092800	28890645	4995	4995	4995	4995	0
683	20240715	092700	28890645	4995	5000	5000	4995	240
684	20240715	092600	27691835	5000	5000	5000	5000	5
685	20240715	092500	27666835	5000	5000	5000	5000	231
686	20240715	092400	26511835	4995	4995	4995	4995	0
687	20240715	092300	26511835	4995	4995	4995	4995	0
688	20240715	092200	26511835	4995	4995	4995	4995	965
689	20240715	092100	21691660	5000	4995	5000	4995	93
690	20240715	092000	21226905	4995	5010	5010	4995	1346
691	20240715	091900	14500620	5000	5000	5000	5000	0
692	20240715	091800	14500620	5000	5000	5000	5000	145
693	20240715	091700	13775620	5000	5000	5000	5000	175
694	20240715	091600	12900620	5010	5010	5010	5010	29
695	20240715	091500	12755330	5010	5010	5010	5010	0
696	20240715	091400	12755330	5010	5010	5010	5010	12
697	20240715	091300	12695210	5010	5000	5010	5000	468
698	20240715	091200	10355190	5000	5010	5010	5000	160
699	20240715	091100	9554160	5010	5020	5020	5010	86
700	20240715	091000	9123000	5050	5030	5050	5030	11
701	20240715	090900	9067550	5050	5050	5050	5050	0
702	20240715	090800	9067550	5050	5050	5050	5050	40
703	20240715	090700	8865550	5040	5030	5040	5010	72
704	20240715	090600	8502960	5010	5020	5020	5010	31
705	20240715	090500	8347360	5020	5050	5050	5000	1317
706	20240715	090400	1748520	5050	5050	5050	5050	22
707	20240715	090300	1637420	5070	5070	5070	5070	16
708	20240715	090200	1556300	5080	5080	5080	5080	1
709	20240715	090100	1551220	5040	5040	5040	5040	194
710	20240715	090000	573460	5050	5030	5050	5030	114