KissMeData/222110/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	205300	43315865	4970	4970	4970	4970	116
3	20240711	205200	43315865	4970	4970	4970	4970	0
4	20240711	205100	43315865	4970	4970	4970	4970	0
5	20240711	205000	43315865	4970	4970	4970	4970	0
6	20240711	204900	43315865	4970	4970	4970	4970	0
7	20240711	204800	43315865	4970	4970	4970	4970	0
8	20240711	204700	43315865	4970	4970	4970	4970	0
9	20240711	204600	43315865	4970	4970	4970	4970	0
10	20240711	204500	43315865	4970	4970	4970	4970	0
11	20240711	204400	43315865	4970	4970	4970	4970	0
12	20240711	204300	43315865	4970	4970	4970	4970	0
13	20240711	204200	43315865	4970	4970	4970	4970	0
14	20240711	204100	43315865	4970	4970	4970	4970	0
15	20240711	204000	43315865	4970	4970	4970	4970	0
16	20240711	203900	43315865	4970	4970	4970	4970	0
17	20240711	203800	43315865	4970	4970	4970	4970	0
18	20240711	203700	43315865	4970	4970	4970	4970	0
19	20240711	203600	43315865	4970	4970	4970	4970	0
20	20240711	203500	43315865	4970	4970	4970	4970	0
21	20240711	203400	43315865	4970	4970	4970	4970	0
22	20240711	203300	43315865	4970	4970	4970	4970	0
23	20240711	203200	43315865	4970	4970	4970	4970	0
24	20240711	203100	43315865	4970	4970	4970	4970	0
25	20240711	203000	43315865	4970	4970	4970	4970	0
26	20240711	202900	43315865	4970	4970	4970	4970	0
27	20240711	202800	43315865	4970	4970	4970	4970	0
28	20240711	202700	43315865	4970	4970	4970	4970	0
29	20240711	202600	43315865	4970	4970	4970	4970	0
30	20240711	202500	43315865	4970	4970	4970	4970	0
31	20240711	202400	43315865	4970	4970	4970	4970	0
32	20240711	202300	43315865	4970	4970	4970	4970	116
33	20240711	202200	43315865	4970	4970	4970	4970	0
34	20240711	202100	43315865	4970	4970	4970	4970	0
35	20240711	202000	43315865	4970	4970	4970	4970	0
36	20240711	201900	43315865	4970	4970	4970	4970	0
37	20240711	201800	43315865	4970	4970	4970	4970	0
38	20240711	201700	43315865	4970	4970	4970	4970	0
39	20240711	201600	43315865	4970	4970	4970	4970	0
40	20240711	201500	43315865	4970	4970	4970	4970	0
41	20240711	201400	43315865	4970	4970	4970	4970	0
42	20240711	201300	43315865	4970	4970	4970	4970	0
43	20240711	201200	43315865	4970	4970	4970	4970	0
44	20240711	201100	43315865	4970	4970	4970	4970	0
45	20240711	201000	43315865	4970	4970	4970	4970	0
46	20240711	200900	43315865	4970	4970	4970	4970	0
47	20240711	200800	43315865	4970	4970	4970	4970	0
48	20240711	200700	43315865	4970	4970	4970	4970	0
49	20240711	200600	43315865	4970	4970	4970	4970	0
50	20240711	200500	43315865	4970	4970	4970	4970	0
51	20240711	200400	43315865	4970	4970	4970	4970	0
52	20240711	200300	43315865	4970	4970	4970	4970	0
53	20240711	200200	43315865	4970	4970	4970	4970	0
54	20240711	200100	43315865	4970	4970	4970	4970	0
55	20240711	200000	43315865	4970	4970	4970	4970	0
56	20240711	195900	43315865	4970	4970	4970	4970	0
57	20240711	195800	43315865	4970	4970	4970	4970	0
58	20240711	195700	43315865	4970	4970	4970	4970	0
59	20240711	195600	43315865	4970	4970	4970	4970	0
60	20240711	195500	43315865	4970	4970	4970	4970	0
61	20240711	195400	43315865	4970	4970	4970	4970	0
62	20240711	195300	43315865	4970	4970	4970	4970	116
63	20240711	195200	43315865	4970	4970	4970	4970	0
64	20240711	195100	43315865	4970	4970	4970	4970	0
65	20240711	195000	43315865	4970	4970	4970	4970	0
66	20240711	194900	43315865	4970	4970	4970	4970	0
67	20240711	194800	43315865	4970	4970	4970	4970	0
68	20240711	194700	43315865	4970	4970	4970	4970	0
69	20240711	194600	43315865	4970	4970	4970	4970	0
70	20240711	194500	43315865	4970	4970	4970	4970	0
71	20240711	194400	43315865	4970	4970	4970	4970	0
72	20240711	194300	43315865	4970	4970	4970	4970	0
73	20240711	194200	43315865	4970	4970	4970	4970	0
74	20240711	194100	43315865	4970	4970	4970	4970	0
75	20240711	194000	43315865	4970	4970	4970	4970	0
76	20240711	193900	43315865	4970	4970	4970	4970	0
77	20240711	193800	43315865	4970	4970	4970	4970	0
78	20240711	193700	43315865	4970	4970	4970	4970	0
79	20240711	193600	43315865	4970	4970	4970	4970	0
80	20240711	193500	43315865	4970	4970	4970	4970	0
81	20240711	193400	43315865	4970	4970	4970	4970	0
82	20240711	193300	43315865	4970	4970	4970	4970	0
83	20240711	193200	43315865	4970	4970	4970	4970	0
84	20240711	193100	43315865	4970	4970	4970	4970	0
85	20240711	193000	43315865	4970	4970	4970	4970	0
86	20240711	192900	43315865	4970	4970	4970	4970	0
87	20240711	192800	43315865	4970	4970	4970	4970	0
88	20240711	192700	43315865	4970	4970	4970	4970	0
89	20240711	192600	43315865	4970	4970	4970	4970	0
90	20240711	192500	43315865	4970	4970	4970	4970	0
91	20240711	192400	43315865	4970	4970	4970	4970	0
92	20240711	192300	43315865	4970	4970	4970	4970	116
93	20240711	192200	43315865	4970	4970	4970	4970	0
94	20240711	192100	43315865	4970	4970	4970	4970	0
95	20240711	192000	43315865	4970	4970	4970	4970	0
96	20240711	191900	43315865	4970	4970	4970	4970	0
97	20240711	191800	43315865	4970	4970	4970	4970	0
98	20240711	191700	43315865	4970	4970	4970	4970	0
99	20240711	191600	43315865	4970	4970	4970	4970	0
100	20240711	191500	43315865	4970	4970	4970	4970	0
101	20240711	191400	43315865	4970	4970	4970	4970	0
102	20240711	191300	43315865	4970	4970	4970	4970	0
103	20240711	191200	43315865	4970	4970	4970	4970	0
104	20240711	191100	43315865	4970	4970	4970	4970	0
105	20240711	191000	43315865	4970	4970	4970	4970	0
106	20240711	190900	43315865	4970	4970	4970	4970	0
107	20240711	190800	43315865	4970	4970	4970	4970	0
108	20240711	190700	43315865	4970	4970	4970	4970	0
109	20240711	190600	43315865	4970	4970	4970	4970	0
110	20240711	190500	43315865	4970	4970	4970	4970	0
111	20240711	190400	43315865	4970	4970	4970	4970	0
112	20240711	190300	43315865	4970	4970	4970	4970	0
113	20240711	190200	43315865	4970	4970	4970	4970	0
114	20240711	190100	43315865	4970	4970	4970	4970	0
115	20240711	190000	43315865	4970	4970	4970	4970	0
116	20240711	185900	43315865	4970	4970	4970	4970	0
117	20240711	185800	43315865	4970	4970	4970	4970	0
118	20240711	185700	43315865	4970	4970	4970	4970	0
119	20240711	185600	43315865	4970	4970	4970	4970	0
120	20240711	185500	43315865	4970	4970	4970	4970	0
121	20240711	185400	43315865	4970	4970	4970	4970	0
122	20240711	185300	43315865	4970	4970	4970	4970	116
123	20240711	185200	43315865	4970	4970	4970	4970	0
124	20240711	185100	43315865	4970	4970	4970	4970	0
125	20240711	185000	43315865	4970	4970	4970	4970	0
126	20240711	184900	43315865	4970	4970	4970	4970	0
127	20240711	184800	43315865	4970	4970	4970	4970	0
128	20240711	184700	43315865	4970	4970	4970	4970	0
129	20240711	184600	43315865	4970	4970	4970	4970	0
130	20240711	184500	43315865	4970	4970	4970	4970	0
131	20240711	184400	43315865	4970	4970	4970	4970	0
132	20240711	184300	43315865	4970	4970	4970	4970	0
133	20240711	184200	43315865	4970	4970	4970	4970	0
134	20240711	184100	43315865	4970	4970	4970	4970	0
135	20240711	184000	43315865	4970	4970	4970	4970	0
136	20240711	183900	43315865	4970	4970	4970	4970	0
137	20240711	183800	43315865	4970	4970	4970	4970	0
138	20240711	183700	43315865	4970	4970	4970	4970	0
139	20240711	183600	43315865	4970	4970	4970	4970	0
140	20240711	183500	43315865	4970	4970	4970	4970	0
141	20240711	183400	43315865	4970	4970	4970	4970	0
142	20240711	183300	43315865	4970	4970	4970	4970	0
143	20240711	183200	43315865	4970	4970	4970	4970	0
144	20240711	183100	43315865	4970	4970	4970	4970	0
145	20240711	183000	43315865	4970	4970	4970	4970	0
146	20240711	182900	43315865	4970	4970	4970	4970	0
147	20240711	182800	43315865	4970	4970	4970	4970	0
148	20240711	182700	43315865	4970	4970	4970	4970	0
149	20240711	182600	43315865	4970	4970	4970	4970	0
150	20240711	182500	43315865	4970	4970	4970	4970	0
151	20240711	182400	43315865	4970	4970	4970	4970	0
152	20240711	182300	43315865	4970	4970	4970	4970	116
153	20240711	182200	43315865	4970	4970	4970	4970	0
154	20240711	182100	43315865	4970	4970	4970	4970	0
155	20240711	182000	43315865	4970	4970	4970	4970	0
156	20240711	181900	43315865	4970	4970	4970	4970	0
157	20240711	181800	43315865	4970	4970	4970	4970	0
158	20240711	181700	43315865	4970	4970	4970	4970	0
159	20240711	181600	43315865	4970	4970	4970	4970	0
160	20240711	181500	43315865	4970	4970	4970	4970	0
161	20240711	181400	43315865	4970	4970	4970	4970	0
162	20240711	181300	43315865	4970	4970	4970	4970	0
163	20240711	181200	43315865	4970	4970	4970	4970	0
164	20240711	181100	43315865	4970	4970	4970	4970	0
165	20240711	181000	43315865	4970	4970	4970	4970	0
166	20240711	180900	43315865	4970	4970	4970	4970	0
167	20240711	180800	43315865	4970	4970	4970	4970	0
168	20240711	180700	43315865	4970	4970	4970	4970	0
169	20240711	180600	43315865	4970	4970	4970	4970	0
170	20240711	180500	43315865	4970	4970	4970	4970	0
171	20240711	180400	43315865	4970	4970	4970	4970	0
172	20240711	180300	43315865	4970	4970	4970	4970	0
173	20240711	180200	43315865	4970	4970	4970	4970	0
174	20240711	180100	43315865	4970	4970	4970	4970	0
175	20240711	180000	43315865	4970	4970	4970	4970	0
176	20240711	175900	43315865	4970	4970	4970	4970	0
177	20240711	175800	43315865	4970	4970	4970	4970	0
178	20240711	175700	43315865	4970	4970	4970	4970	0
179	20240711	175600	43315865	4970	4970	4970	4970	0
180	20240711	175500	43315865	4970	4970	4970	4970	0
181	20240711	175400	43315865	4970	4970	4970	4970	0
182	20240711	175300	43315865	4970	4970	4970	4970	116
183	20240711	175200	43315865	4970	4970	4970	4970	0
184	20240711	175100	43315865	4970	4970	4970	4970	0
185	20240711	175000	43315865	4970	4970	4970	4970	0
186	20240711	174900	43315865	4970	4970	4970	4970	0
187	20240711	174800	43315865	4970	4970	4970	4970	0
188	20240711	174700	43315865	4970	4970	4970	4970	0
189	20240711	174600	43315865	4970	4970	4970	4970	0
190	20240711	174500	43315865	4970	4970	4970	4970	0
191	20240711	174400	43315865	4970	4970	4970	4970	0
192	20240711	174300	43315865	4970	4970	4970	4970	0
193	20240711	174200	43315865	4970	4970	4970	4970	0
194	20240711	174100	43315865	4970	4970	4970	4970	0
195	20240711	174000	43315865	4970	4970	4970	4970	0
196	20240711	173900	43315865	4970	4970	4970	4970	0
197	20240711	173800	43315865	4970	4970	4970	4970	0
198	20240711	173700	43315865	4970	4970	4970	4970	0
199	20240711	173600	43315865	4970	4970	4970	4970	0
200	20240711	173500	43315865	4970	4970	4970	4970	0
201	20240711	173400	43315865	4970	4970	4970	4970	0
202	20240711	173300	43315865	4970	4970	4970	4970	0
203	20240711	173200	43315865	4970	4970	4970	4970	0
204	20240711	173100	43315865	4970	4970	4970	4970	0
205	20240711	173000	43315865	4970	4970	4970	4970	0
206	20240711	172900	43315865	4970	4970	4970	4970	0
207	20240711	172800	43315865	4970	4970	4970	4970	0
208	20240711	172700	43315865	4970	4970	4970	4970	0
209	20240711	172600	43315865	4970	4970	4970	4970	0
210	20240711	172500	43315865	4970	4970	4970	4970	0
211	20240711	172400	43315865	4970	4970	4970	4970	0
212	20240711	172300	43315865	4970	4970	4970	4970	116
213	20240711	172200	43315865	4970	4970	4970	4970	0
214	20240711	172100	43315865	4970	4970	4970	4970	0
215	20240711	172000	43315865	4970	4970	4970	4970	0
216	20240711	171900	43315865	4970	4970	4970	4970	0
217	20240711	171800	43315865	4970	4970	4970	4970	0
218	20240711	171700	43315865	4970	4970	4970	4970	0
219	20240711	171600	43315865	4970	4970	4970	4970	0
220	20240711	171500	43315865	4970	4970	4970	4970	0
221	20240711	171400	43315865	4970	4970	4970	4970	0
222	20240711	171300	43315865	4970	4970	4970	4970	0
223	20240711	171200	43315865	4970	4970	4970	4970	0
224	20240711	171100	43315865	4970	4970	4970	4970	0
225	20240711	171000	43315865	4970	4970	4970	4970	0
226	20240711	170900	43315865	4970	4970	4970	4970	0
227	20240711	170800	43315865	4970	4970	4970	4970	0
228	20240711	170700	43315865	4970	4970	4970	4970	0
229	20240711	170600	43315865	4970	4970	4970	4970	0
230	20240711	170500	43315865	4970	4970	4970	4970	0
231	20240711	170400	43315865	4970	4970	4970	4970	0
232	20240711	170300	43315865	4970	4970	4970	4970	0
233	20240711	170200	43315865	4970	4970	4970	4970	0
234	20240711	170100	43315865	4970	4970	4970	4970	0
235	20240711	170000	43315865	4970	4970	4970	4970	0
236	20240711	165900	43315865	4970	4970	4970	4970	0
237	20240711	165800	43315865	4970	4970	4970	4970	0
238	20240711	165700	43315865	4970	4970	4970	4970	0
239	20240711	165600	43315865	4970	4970	4970	4970	0
240	20240711	165500	43315865	4970	4970	4970	4970	0
241	20240711	165400	43315865	4970	4970	4970	4970	0
242	20240711	165300	43315865	4970	4970	4970	4970	116
243	20240711	165200	43315865	4970	4970	4970	4970	0
244	20240711	165100	43315865	4970	4970	4970	4970	0
245	20240711	165000	43315865	4970	4970	4970	4970	0
246	20240711	164900	43315865	4970	4970	4970	4970	0
247	20240711	164800	43315865	4970	4970	4970	4970	0
248	20240711	164700	43315865	4970	4970	4970	4970	0
249	20240711	164600	43315865	4970	4970	4970	4970	0
250	20240711	164500	43315865	4970	4970	4970	4970	0
251	20240711	164400	43315865	4970	4970	4970	4970	0
252	20240711	164300	43315865	4970	4970	4970	4970	0
253	20240711	164200	43315865	4970	4970	4970	4970	0
254	20240711	164100	43315865	4970	4970	4970	4970	0
255	20240711	164000	43315865	4970	4970	4970	4970	0
256	20240711	163900	43315865	4970	4970	4970	4970	0
257	20240711	163800	43315865	4970	4970	4970	4970	0
258	20240711	163700	43315865	4970	4970	4970	4970	0
259	20240711	163600	43315865	4970	4970	4970	4970	0
260	20240711	163500	43315865	4970	4970	4970	4970	0
261	20240711	163400	43315865	4970	4970	4970	4970	0
262	20240711	163300	43315865	4970	4970	4970	4970	0
263	20240711	163200	43315865	4970	4970	4970	4970	0
264	20240711	163100	43315865	4970	4970	4970	4970	0
265	20240711	163000	43315865	4970	4970	4970	4970	0
266	20240711	162900	43315865	4970	4970	4970	4970	0
267	20240711	162800	43315865	4970	4970	4970	4970	0
268	20240711	162700	43315865	4970	4970	4970	4970	0
269	20240711	162600	43315865	4970	4970	4970	4970	0
270	20240711	162500	43315865	4970	4970	4970	4970	0
271	20240711	162400	43315865	4970	4970	4970	4970	0
272	20240711	162300	43315865	4970	4970	4970	4970	116
273	20240711	162200	43315865	4970	4970	4970	4970	0
274	20240711	162100	43315865	4970	4970	4970	4970	0
275	20240711	162000	43315865	4970	4970	4970	4970	0
276	20240711	161900	43315865	4970	4970	4970	4970	0
277	20240711	161800	43315865	4970	4970	4970	4970	0
278	20240711	161700	43315865	4970	4970	4970	4970	0
279	20240711	161600	43315865	4970	4970	4970	4970	0
280	20240711	161500	43315865	4970	4970	4970	4970	0
281	20240711	161400	43315865	4970	4970	4970	4970	0
282	20240711	161300	43315865	4970	4970	4970	4970	0
283	20240711	161200	43315865	4970	4970	4970	4970	0
284	20240711	161100	43315865	4970	4970	4970	4970	0
285	20240711	161000	43315865	4970	4970	4970	4970	0
286	20240711	160900	43315865	4970	4970	4970	4970	0
287	20240711	160800	43315865	4970	4970	4970	4970	0
288	20240711	160700	43315865	4970	4970	4970	4970	0
289	20240711	160600	43315865	4970	4970	4970	4970	0
290	20240711	160500	43315865	4970	4970	4970	4970	0
291	20240711	160400	43315865	4970	4970	4970	4970	0
292	20240711	160300	43315865	4970	4970	4970	4970	0
293	20240711	160200	43315865	4970	4970	4970	4970	0
294	20240711	160100	43315865	4970	4970	4970	4970	0
295	20240711	160000	43315865	4970	4970	4970	4970	0
296	20240711	155900	43315865	4970	4970	4970	4970	0
297	20240711	155800	43315865	4970	4970	4970	4970	0
298	20240711	155700	43315865	4970	4970	4970	4970	0
299	20240711	155600	43315865	4970	4970	4970	4970	0
300	20240711	155500	43315865	4970	4970	4970	4970	0
301	20240711	155400	43315865	4970	4970	4970	4970	0
302	20240711	155300	43315865	4970	4970	4970	4970	116
303	20240711	155200	43315865	4970	4970	4970	4970	0
304	20240711	155100	43315865	4970	4970	4970	4970	0
305	20240711	155000	43315865	4970	4970	4970	4970	0
306	20240711	154900	43315865	4970	4970	4970	4970	0
307	20240711	154800	43315865	4970	4970	4970	4970	0
308	20240711	154700	43315865	4970	4970	4970	4970	0
309	20240711	154600	43315865	4970	4970	4970	4970	0
310	20240711	154500	43315865	4970	4970	4970	4970	0
311	20240711	154400	43315865	4970	4970	4970	4970	0
312	20240711	154300	43315865	4970	4970	4970	4970	0
313	20240711	154200	43315865	4970	4970	4970	4970	0
314	20240711	154100	43315865	4970	4970	4970	4970	0
315	20240711	154000	43315865	4970	4970	4970	4970	0
316	20240711	153900	43315865	4970	4970	4970	4970	0
317	20240711	153800	43315865	4970	4970	4970	4970	0
318	20240711	153700	43315865	4970	4970	4970	4970	0
319	20240711	153600	43315865	4970	4970	4970	4970	0
320	20240711	153500	43315865	4970	4970	4970	4970	0
321	20240711	153400	43315865	4970	4970	4970	4970	0
322	20240711	153300	43315865	4970	4970	4970	4970	0
323	20240711	153200	43315865	4970	4970	4970	4970	0
324	20240711	153100	43315865	4970	4970	4970	4970	0
325	20240711	153000	43315865	4970	4970	4970	4970	116
326	20240711	152900	42739345	5040	5040	5040	5040	0
327	20240711	152800	42739345	5040	5040	5040	5040	0
328	20240711	152700	42739345	5040	5040	5040	5040	0
329	20240711	152600	42739345	5040	5040	5040	5040	0
330	20240711	152500	42739345	5040	5040	5040	5040	0
331	20240711	152400	42739345	5040	5040	5040	5040	0
332	20240711	152300	42739345	5040	5040	5040	5040	0
333	20240711	152200	42739345	5040	5040	5040	5040	0
334	20240711	152100	42739345	5040	5040	5040	5040	0
335	20240711	152000	42739345	5040	5040	5040	5040	0
336	20240711	151900	42739345	5040	5040	5040	5040	0
337	20240711	151800	42739345	5040	5040	5040	5040	0
338	20240711	151700	42739345	5040	5040	5040	5040	0
339	20240711	151600	42739345	5040	5040	5040	5040	0
340	20240711	151500	42739345	5040	5040	5040	5040	0
341	20240711	151400	42739345	5040	5040	5040	5040	0
342	20240711	151300	42739345	5040	5040	5040	5040	0
343	20240711	151200	42739345	5040	5040	5040	5040	0
344	20240711	151100	42739345	5040	5040	5040	5040	0
345	20240711	151000	42739345	5040	5040	5040	5040	0
346	20240711	150900	42739345	5040	5040	5040	5040	0
347	20240711	150800	42739345	5040	5040	5040	5040	0
348	20240711	150700	42739345	5040	5040	5040	5040	0
349	20240711	150600	42739345	5040	5040	5040	5040	0
350	20240711	150500	42739345	5040	5040	5040	5040	0
351	20240711	150400	42739345	5040	5040	5040	5040	0
352	20240711	150300	42739345	5040	5040	5040	5040	0
353	20240711	150200	42739345	5040	5040	5040	5040	0
354	20240711	150100	42739345	5040	5040	5040	5040	0
355	20240711	150000	42739345	5040	5040	5040	5040	0
356	20240711	145900	42739345	5040	5040	5040	5040	0
357	20240711	145800	42739345	5040	5040	5040	5040	0
358	20240711	145700	42739345	5040	5040	5040	5040	0
359	20240711	145600	42739345	5040	5040	5040	5040	0
360	20240711	145500	42739345	5040	5040	5040	5040	0
361	20240711	145400	42739345	5040	5040	5040	5040	0
362	20240711	145300	42739345	5040	5040	5040	5040	0
363	20240711	145200	42739345	5040	5040	5040	5040	0
364	20240711	145100	42739345	5040	5040	5040	5040	0
365	20240711	145000	42739345	5040	5040	5040	5040	0
366	20240711	144900	42739345	5040	5040	5040	5040	0
367	20240711	144800	42739345	5040	5040	5040	5040	0
368	20240711	144700	42739345	5040	5040	5040	5040	0
369	20240711	144600	42739345	5040	5040	5040	5040	0
370	20240711	144500	42739345	5040	5040	5040	5040	0
371	20240711	144400	42739345	5040	5040	5040	5040	0
372	20240711	144300	42739345	5040	5040	5040	5040	0
373	20240711	144200	42739345	5040	5040	5040	5040	0
374	20240711	144100	42739345	5040	5040	5040	5040	0
375	20240711	144000	42739345	5040	5040	5040	5040	0
376	20240711	143900	42739345	5040	5040	5040	5040	0
377	20240711	143800	42739345	5040	5040	5040	5040	0
378	20240711	143700	42739345	5040	5040	5040	5040	0
379	20240711	143600	42739345	5040	5040	5040	5040	0
380	20240711	143500	42739345	5040	5040	5040	5040	0
381	20240711	143400	42739345	5040	5040	5040	5040	0
382	20240711	143300	42739345	5040	5040	5040	5040	0
383	20240711	143200	42739345	5040	5040	5040	5040	0
384	20240711	143100	42739345	5040	5040	5040	5040	0
385	20240711	143000	42739345	5040	5040	5040	5040	0
386	20240711	142900	42739345	5040	5040	5040	5040	0
387	20240711	142800	42739345	5040	5040	5040	5040	0
388	20240711	142700	42739345	5040	5040	5040	5040	0
389	20240711	142600	42739345	5040	5040	5040	5040	0
390	20240711	142500	42739345	5040	5040	5040	5040	0
391	20240711	142400	42739345	5040	5040	5040	5040	0
392	20240711	142300	42739345	5040	5040	5040	5040	0
393	20240711	142200	42739345	5040	5040	5040	5040	0
394	20240711	142100	42739345	5040	5040	5040	5040	1
395	20240711	142000	42734305	5000	5000	5000	5000	0
396	20240711	141900	42734305	5000	5000	5000	5000	0
397	20240711	141800	42734305	5000	5020	5020	5000	9
398	20240711	141700	42689285	5040	5040	5040	5040	0
399	20240711	141600	42689285	5040	5040	5040	5040	0
400	20240711	141500	42689285	5040	5040	5040	5040	0
401	20240711	141400	42689285	5040	5040	5040	5040	0
402	20240711	141300	42689285	5040	5040	5040	5040	0
403	20240711	141200	42689285	5040	5040	5040	5040	0
404	20240711	141100	42689285	5040	5040	5040	5040	0
405	20240711	141000	42689285	5040	5040	5040	5040	0
406	20240711	140900	42689285	5040	5040	5040	5040	0
407	20240711	140800	42689285	5040	5040	5040	5040	0
408	20240711	140700	42689285	5040	5040	5040	5040	0
409	20240711	140600	42689285	5040	5040	5040	5040	1
410	20240711	140500	42684245	5070	5070	5070	5070	0
411	20240711	140400	42684245	5070	5070	5070	5070	0
412	20240711	140300	42684245	5070	5070	5070	5070	0
413	20240711	140200	42684245	5070	5070	5070	5070	0
414	20240711	140100	42684245	5070	5070	5070	5070	0
415	20240711	140000	42684245	5070	5070	5070	5070	0
416	20240711	135900	42684245	5070	5070	5070	5070	0
417	20240711	135800	42684245	5070	5070	5070	5070	0
418	20240711	135700	42684245	5070	5070	5070	5070	0
419	20240711	135600	42684245	5070	5070	5070	5070	0
420	20240711	135500	42684245	5070	5070	5070	5070	0
421	20240711	135400	42684245	5070	5070	5070	5070	0
422	20240711	135300	42684245	5070	5070	5070	5070	0
423	20240711	135200	42684245	5070	5070	5070	5070	0
424	20240711	135100	42684245	5070	5070	5070	5070	0
425	20240711	135000	42684245	5070	5070	5070	5070	0
426	20240711	134900	42684245	5070	5070	5070	5070	0
427	20240711	134800	42684245	5070	5070	5070	5070	0
428	20240711	134700	42684245	5070	5070	5070	5070	0
429	20240711	134600	42684245	5070	5070	5070	5070	0
430	20240711	134500	42684245	5070	5070	5070	5070	0
431	20240711	134400	42684245	5070	5070	5070	5070	0
432	20240711	134300	42684245	5070	5070	5070	5070	0
433	20240711	134200	42684245	5070	5070	5070	5070	0
434	20240711	134100	42684245	5070	5070	5070	5070	0
435	20240711	134000	42684245	5070	5070	5070	5070	0
436	20240711	133900	42684245	5070	5070	5070	5070	0
437	20240711	133800	42684245	5070	5070	5070	5070	0
438	20240711	133700	42684245	5070	5070	5070	5070	0
439	20240711	133600	42684245	5070	5070	5070	5070	0
440	20240711	133500	42684245	5070	5070	5070	5070	0
441	20240711	133400	42684245	5070	5070	5070	5070	0
442	20240711	133300	42684245	5070	5070	5070	5070	0
443	20240711	133200	42684245	5070	5070	5070	5070	0
444	20240711	133100	42684245	5070	5070	5070	5070	0
445	20240711	133000	42684245	5070	5070	5070	5070	0
446	20240711	132900	42684245	5070	5070	5070	5070	0
447	20240711	132800	42684245	5070	5070	5070	5070	0
448	20240711	132700	42684245	5070	5070	5070	5070	0
449	20240711	132600	42684245	5070	5070	5070	5070	0
450	20240711	132500	42684245	5070	5070	5070	5070	0
451	20240711	132400	42684245	5070	5070	5070	5070	0
452	20240711	132300	42684245	5070	5070	5070	5070	0
453	20240711	132200	42684245	5070	5070	5070	5070	0
454	20240711	132100	42684245	5070	5070	5070	5070	0
455	20240711	132000	42684245	5070	5070	5070	5070	0
456	20240711	131900	42684245	5070	5070	5070	5070	0
457	20240711	131800	42684245	5070	5070	5070	5070	0
458	20240711	131700	42684245	5070	5070	5070	5070	0
459	20240711	131600	42684245	5070	5070	5070	5070	0
460	20240711	131500	42684245	5070	5070	5070	5070	0
461	20240711	131400	42684245	5070	5000	5070	5000	703
462	20240711	131300	39162675	5000	4980	5000	4980	824
463	20240711	131200	35057025	4980	4980	4980	4980	0
464	20240711	131100	35057025	4980	4975	4980	4975	35
465	20240711	131000	34882895	4975	4975	4975	4975	0
466	20240711	130900	34882895	4975	4975	4975	4975	0
467	20240711	130800	34882895	4975	4975	4975	4975	0
468	20240711	130700	34882895	4975	4975	4975	4975	0
469	20240711	130600	34882895	4975	4975	4975	4975	0
470	20240711	130500	34882895	4975	4975	4975	4975	0
471	20240711	130400	34882895	4975	4975	4975	4975	30
472	20240711	130300	34733645	4975	4975	4975	4975	20
473	20240711	130200	34634145	4975	4975	4975	4975	0
474	20240711	130100	34634145	4975	4975	4975	4975	0
475	20240711	130000	34634145	4975	4975	4975	4975	20
476	20240711	125900	34534645	4975	4975	4975	4975	0
477	20240711	125800	34534645	4975	4975	4975	4975	0
478	20240711	125700	34534645	4975	4975	4975	4975	0
479	20240711	125600	34534645	4975	4975	4975	4975	0
480	20240711	125500	34534645	4975	4975	4975	4975	5
481	20240711	125400	34509770	4975	4975	4975	4975	0
482	20240711	125300	34509770	4975	4975	4975	4975	0
483	20240711	125200	34509770	4975	4975	4975	4975	0
484	20240711	125100	34509770	4975	4975	4975	4975	0
485	20240711	125000	34509770	4975	4975	4975	4975	0
486	20240711	124900	34509770	4975	4975	4975	4975	0
487	20240711	124800	34509770	4975	4975	4975	4975	0
488	20240711	124700	34509770	4975	4975	4975	4975	0
489	20240711	124600	34509770	4975	4975	4975	4975	0
490	20240711	124500	34509770	4975	4975	4975	4975	0
491	20240711	124400	34509770	4975	4975	4975	4975	0
492	20240711	124300	34509770	4975	4975	4975	4975	0
493	20240711	124200	34509770	4975	4980	4980	4975	274
494	20240711	124100	33145350	4990	4990	4990	4990	1
495	20240711	124000	33140360	4995	4995	4995	4995	0
496	20240711	123900	33140360	4995	4995	4995	4995	0
497	20240711	123800	33140360	4995	4995	4995	4995	1
498	20240711	123700	33135365	5000	5040	5040	5000	4429
499	20240711	123600	10985325	5070	5070	5070	5070	0
500	20240711	123500	10985325	5070	5070	5070	5070	0
501	20240711	123400	10985325	5070	5070	5070	5070	0
502	20240711	123300	10985325	5070	5070	5070	5070	0
503	20240711	123200	10985325	5070	5070	5070	5070	0
504	20240711	123100	10985325	5070	5070	5070	5070	0
505	20240711	123000	10985325	5070	5070	5070	5070	0
506	20240711	122900	10985325	5070	5070	5070	5070	0
507	20240711	122800	10985325	5070	5070	5070	5070	0
508	20240711	122700	10985325	5070	5070	5070	5070	0
509	20240711	122600	10985325	5070	5070	5070	5070	0
510	20240711	122500	10985325	5070	5070	5070	5070	0
511	20240711	122400	10985325	5070	5070	5070	5070	0
512	20240711	122300	10985325	5070	5070	5070	5070	0
513	20240711	122200	10985325	5070	5070	5070	5070	0
514	20240711	122100	10985325	5070	5070	5070	5070	0
515	20240711	122000	10985325	5070	5070	5070	5070	0
516	20240711	121900	10985325	5070	5070	5070	5070	0
517	20240711	121800	10985325	5070	5070	5070	5070	0
518	20240711	121700	10985325	5070	5070	5070	5070	0
519	20240711	121600	10985325	5070	5070	5070	5070	0
520	20240711	121500	10985325	5070	5070	5070	5070	0
521	20240711	121400	10985325	5070	5070	5070	5070	0
522	20240711	121300	10985325	5070	5070	5070	5070	0
523	20240711	121200	10985325	5070	5070	5070	5070	0
524	20240711	121100	10985325	5070	5070	5070	5070	0
525	20240711	121000	10985325	5070	5070	5070	5070	0
526	20240711	120900	10985325	5070	5070	5070	5070	0
527	20240711	120800	10985325	5070	5070	5070	5070	0
528	20240711	120700	10985325	5070	5070	5070	5070	0
529	20240711	120600	10985325	5070	5070	5070	5070	0
530	20240711	120500	10985325	5070	5070	5070	5070	0
531	20240711	120400	10985325	5070	5070	5070	5070	0
532	20240711	120300	10985325	5070	5070	5070	5070	0
533	20240711	120200	10985325	5070	5070	5070	5070	0
534	20240711	120100	10985325	5070	5070	5070	5070	0
535	20240711	120000	10985325	5070	5070	5070	5070	0
536	20240711	115900	10985325	5070	5070	5070	5070	0
537	20240711	115800	10985325	5070	5070	5070	5070	0
538	20240711	115700	10985325	5070	5070	5070	5070	0
539	20240711	115600	10985325	5070	5070	5070	5070	0
540	20240711	115500	10985325	5070	5070	5070	5070	0
541	20240711	115400	10985325	5070	5070	5070	5070	0
542	20240711	115300	10985325	5070	5070	5070	5070	0
543	20240711	115200	10985325	5070	5070	5070	5070	0
544	20240711	115100	10985325	5070	5070	5070	5070	0
545	20240711	115000	10985325	5070	5070	5070	5070	0
546	20240711	114900	10985325	5070	5070	5070	5070	0
547	20240711	114800	10985325	5070	5070	5070	5070	0
548	20240711	114700	10985325	5070	5070	5070	5070	0
549	20240711	114600	10985325	5070	5070	5070	5070	0
550	20240711	114500	10985325	5070	5070	5070	5070	0
551	20240711	114400	10985325	5070	5070	5070	5070	0
552	20240711	114300	10985325	5070	5070	5070	5070	0
553	20240711	114200	10985325	5070	5070	5070	5070	0
554	20240711	114100	10985325	5070	5070	5070	5070	0
555	20240711	114000	10985325	5070	5070	5070	5070	0
556	20240711	113900	10985325	5070	5070	5070	5070	0
557	20240711	113800	10985325	5070	5070	5070	5070	0
558	20240711	113700	10985325	5070	5070	5070	5070	0
559	20240711	113600	10985325	5070	5070	5070	5070	0
560	20240711	113500	10985325	5070	5070	5070	5070	0
561	20240711	113400	10985325	5070	5070	5070	5070	0
562	20240711	113300	10985325	5070	5070	5070	5070	0
563	20240711	113200	10985325	5070	5070	5070	5070	0
564	20240711	113100	10985325	5070	5070	5070	5070	0
565	20240711	113000	10985325	5070	5070	5070	5070	0
566	20240711	112900	10985325	5070	5070	5070	5070	0
567	20240711	112800	10985325	5070	5070	5070	5070	0
568	20240711	112700	10985325	5070	5030	5070	5030	198
569	20240711	112600	9989345	5020	5020	5020	5020	0
570	20240711	112500	9989345	5020	5020	5020	5020	0
571	20240711	112400	9989345	5020	5020	5020	5020	0
572	20240711	112300	9989345	5020	5020	5020	5020	0
573	20240711	112200	9989345	5020	5020	5020	5020	0
574	20240711	112100	9989345	5020	5020	5020	5020	0
575	20240711	112000	9989345	5020	5020	5020	5020	0
576	20240711	111900	9989345	5020	5020	5020	5020	0
577	20240711	111800	9989345	5020	5020	5020	5020	0
578	20240711	111700	9989345	5020	5030	5030	5020	200
579	20240711	111600	8985315	5070	5070	5070	5070	0
580	20240711	111500	8985315	5070	5030	5070	5030	183
581	20240711	111400	8064785	5030	5030	5030	5030	0
582	20240711	111300	8064785	5030	5030	5030	5030	0
583	20240711	111200	8064785	5030	5030	5030	5030	0
584	20240711	111100	8064785	5030	5030	5030	5030	0
585	20240711	111000	8064785	5030	5030	5030	5030	0
586	20240711	110900	8064785	5030	5030	5030	5030	0
587	20240711	110800	8064785	5030	5030	5030	5030	4
588	20240711	110700	8044665	5070	5070	5070	5070	1
589	20240711	110600	8039595	5060	5030	5060	5030	6
590	20240711	110500	8009265	5060	5060	5060	5060	0
591	20240711	110400	8009265	5060	5060	5060	5060	0
592	20240711	110300	8009265	5060	5060	5060	5060	0
593	20240711	110200	8009265	5060	5060	5060	5060	0
594	20240711	110100	8009265	5060	5060	5060	5060	0
595	20240711	110000	8009265	5060	5060	5060	5060	0
596	20240711	105900	8009265	5060	5060	5060	5060	0
597	20240711	105800	8009265	5060	5060	5060	5060	0
598	20240711	105700	8009265	5060	5060	5060	5060	0
599	20240711	105600	8009265	5060	5060	5060	5060	0
600	20240711	105500	8009265	5060	5060	5060	5060	0
601	20240711	105400	8009265	5060	5060	5060	5060	0
602	20240711	105300	8009265	5060	5060	5060	5060	0
603	20240711	105200	8009265	5060	5060	5060	5060	0
604	20240711	105100	8009265	5060	5060	5060	5060	0
605	20240711	105000	8009265	5060	5060	5060	5060	0
606	20240711	104900	8009265	5060	5060	5060	5060	0
607	20240711	104800	8009265	5060	5060	5060	5060	0
608	20240711	104700	8009265	5060	5060	5060	5060	0
609	20240711	104600	8009265	5060	5060	5060	5060	0
610	20240711	104500	8009265	5060	5060	5060	5060	0
611	20240711	104400	8009265	5060	5060	5060	5060	0
612	20240711	104300	8009265	5060	5060	5060	5060	0
613	20240711	104200	8009265	5060	5060	5060	5060	0
614	20240711	104100	8009265	5060	5060	5060	5060	0
615	20240711	104000	8009265	5060	5060	5060	5060	0
616	20240711	103900	8009265	5060	5060	5060	5060	0
617	20240711	103800	8009265	5060	5060	5060	5060	0
618	20240711	103700	8009265	5060	5060	5060	5060	0
619	20240711	103600	8009265	5060	5060	5060	5060	0
620	20240711	103500	8009265	5060	5060	5060	5060	0
621	20240711	103400	8009265	5060	5060	5060	5060	0
622	20240711	103300	8009265	5060	5060	5060	5060	0
623	20240711	103200	8009265	5060	5060	5060	5060	0
624	20240711	103100	8009265	5060	5060	5060	5060	0
625	20240711	103000	8009265	5060	5060	5060	5060	0
626	20240711	102900	8009265	5060	5060	5060	5060	0
627	20240711	102800	8009265	5060	5060	5060	5060	1
628	20240711	102700	8004205	5020	5020	5020	5020	187
629	20240711	102600	7065465	5030	5030	5030	5030	13
630	20240711	102500	7000075	5070	5070	5070	5070	0
631	20240711	102400	7000075	5070	5070	5070	5070	0
632	20240711	102300	7000075	5070	5070	5070	5070	0
633	20240711	102200	7000075	5070	5070	5070	5070	0
634	20240711	102100	7000075	5070	5070	5070	5070	1
635	20240711	102000	6995005	5030	5030	5030	5030	80
636	20240711	101900	6592605	5020	5020	5020	5020	0
637	20240711	101800	6592605	5020	5020	5020	5020	0
638	20240711	101700	6592605	5020	5020	5020	5020	0
639	20240711	101600	6592605	5020	5040	5040	5020	122
640	20240711	101500	5979965	5070	5070	5070	5070	0
641	20240711	101400	5979965	5070	5070	5070	5070	0
642	20240711	101300	5979965	5070	5070	5070	5070	1
643	20240711	101200	5974895	5040	5040	5040	5040	10
644	20240711	101100	5924495	5070	5070	5070	5070	0
645	20240711	101000	5924495	5070	5070	5070	5070	0
646	20240711	100900	5924495	5070	5070	5070	5070	0
647	20240711	100800	5924495	5070	5070	5070	5070	0
648	20240711	100700	5924495	5070	5070	5070	5070	0
649	20240711	100600	5924495	5070	5070	5070	5070	0
650	20240711	100500	5924495	5070	5070	5070	5070	0
651	20240711	100400	5924495	5070	5070	5070	5070	0
652	20240711	100300	5924495	5070	5070	5070	5070	0
653	20240711	100200	5924495	5070	5070	5070	5070	0
654	20240711	100100	5924495	5070	5070	5070	5070	0
655	20240711	100000	5924495	5070	5070	5070	5070	0
656	20240711	095900	5924495	5070	5070	5070	5070	0
657	20240711	095800	5924495	5070	5070	5070	5070	0
658	20240711	095700	5924495	5070	5060	5070	5060	19
659	20240711	095600	5828335	5060	5060	5060	5060	1
660	20240711	095500	5823275	5040	5040	5040	5040	7
661	20240711	095400	5787995	5070	5070	5070	5070	0
662	20240711	095300	5787995	5070	5070	5070	5070	0
663	20240711	095200	5787995	5070	5070	5070	5070	0
664	20240711	095100	5787995	5070	5070	5070	5070	0
665	20240711	095000	5787995	5070	5070	5070	5070	0
666	20240711	094900	5787995	5070	5070	5070	5070	0
667	20240711	094800	5787995	5070	5070	5070	5070	0
668	20240711	094700	5787995	5070	5070	5070	5070	0
669	20240711	094600	5787995	5070	5070	5070	5070	0
670	20240711	094500	5787995	5070	5070	5070	5070	0
671	20240711	094400	5787995	5070	5070	5070	5070	0
672	20240711	094300	5787995	5070	5070	5070	5070	0
673	20240711	094200	5787995	5070	5070	5070	5070	0
674	20240711	094100	5787995	5070	5070	5070	5070	0
675	20240711	094000	5787995	5070	5070	5070	5070	0
676	20240711	093900	5787995	5070	5070	5070	5070	0
677	20240711	093800	5787995	5070	5070	5070	5070	0
678	20240711	093700	5787995	5070	5070	5070	5070	0
679	20240711	093600	5787995	5070	5070	5070	5070	0
680	20240711	093500	5787995	5070	5070	5070	5070	0
681	20240711	093400	5787995	5070	5070	5070	5070	0
682	20240711	093300	5787995	5070	5070	5070	5070	0
683	20240711	093200	5787995	5070	5070	5070	5070	0
684	20240711	093100	5787995	5070	5070	5070	5070	0
685	20240711	093000	5787995	5070	5070	5070	5070	0
686	20240711	092900	5787995	5070	5070	5070	5070	0
687	20240711	092800	5787995	5070	5070	5070	5070	0
688	20240711	092700	5787995	5070	5070	5070	5070	0
689	20240711	092600	5787995	5070	5070	5070	5070	0
690	20240711	092500	5787995	5070	5020	5070	5020	246
691	20240711	092400	4551695	5040	5040	5040	5040	0
692	20240711	092300	4551695	5040	5040	5040	5040	0
693	20240711	092200	4551695	5040	5040	5040	5040	0
694	20240711	092100	4551695	5040	5040	5040	5040	0
695	20240711	092000	4551695	5040	5040	5040	5040	0
696	20240711	091900	4551695	5040	5040	5040	5040	0
697	20240711	091800	4551695	5040	5040	5040	5040	0
698	20240711	091700	4551695	5040	5040	5040	5040	0
699	20240711	091600	4551695	5040	5040	5040	5040	1
700	20240711	091500	4546655	5020	5030	5030	5000	51
701	20240711	091400	4291555	5080	5080	5080	5080	0
702	20240711	091300	4291555	5080	5080	5080	5080	0
703	20240711	091200	4291555	5080	5080	5080	5080	0
704	20240711	091100	4291555	5080	5080	5080	5080	0
705	20240711	091000	4291555	5080	5080	5080	5080	0
706	20240711	090900	4291555	5080	5080	5080	5080	0
707	20240711	090800	4291555	5080	5080	5080	5080	0
708	20240711	090700	4291555	5080	5080	5080	5080	0
709	20240711	090600	4291555	5080	5080	5080	5080	1
710	20240711	090500	4286475	5070	5070	5070	5070	0
711	20240711	090400	4286475	5070	5070	5070	5070	281
712	20240711	090300	2861805	5070	5010	5070	5010	225
713	20240711	090200	1724405	5020	5020	5020	5020	0
714	20240711	090100	1724405	5020	5020	5020	5020	0
715	20240711	090000	1724405	5020	4955	5020	4955	348