KissMeData/225530/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	205500	106291630	5030	5030	5030	5030	997
3	20240705	205400	106291630	5030	5030	5030	5030	0
4	20240705	205300	106291630	5030	5030	5030	5030	0
5	20240705	205200	106291630	5030	5030	5030	5030	0
6	20240705	205100	106291630	5030	5030	5030	5030	0
7	20240705	205000	106291630	5030	5030	5030	5030	0
8	20240705	204900	106291630	5030	5030	5030	5030	0
9	20240705	204800	106291630	5030	5030	5030	5030	0
10	20240705	204700	106291630	5030	5030	5030	5030	0
11	20240705	204600	106291630	5030	5030	5030	5030	0
12	20240705	204500	106291630	5030	5030	5030	5030	0
13	20240705	204400	106291630	5030	5030	5030	5030	0
14	20240705	204300	106291630	5030	5030	5030	5030	0
15	20240705	204200	106291630	5030	5030	5030	5030	0
16	20240705	204100	106291630	5030	5030	5030	5030	0
17	20240705	204000	106291630	5030	5030	5030	5030	0
18	20240705	203900	106291630	5030	5030	5030	5030	0
19	20240705	203800	106291630	5030	5030	5030	5030	0
20	20240705	203700	106291630	5030	5030	5030	5030	0
21	20240705	203600	106291630	5030	5030	5030	5030	0
22	20240705	203500	106291630	5030	5030	5030	5030	0
23	20240705	203400	106291630	5030	5030	5030	5030	0
24	20240705	203300	106291630	5030	5030	5030	5030	0
25	20240705	203200	106291630	5030	5030	5030	5030	0
26	20240705	203100	106291630	5030	5030	5030	5030	0
27	20240705	203000	106291630	5030	5030	5030	5030	0
28	20240705	202900	106291630	5030	5030	5030	5030	0
29	20240705	202800	106291630	5030	5030	5030	5030	0
30	20240705	202700	106291630	5030	5030	5030	5030	0
31	20240705	202600	106291630	5030	5030	5030	5030	0
32	20240705	202500	106291630	5030	5030	5030	5030	997
33	20240705	202400	106291630	5030	5030	5030	5030	0
34	20240705	202300	106291630	5030	5030	5030	5030	0
35	20240705	202200	106291630	5030	5030	5030	5030	0
36	20240705	202100	106291630	5030	5030	5030	5030	0
37	20240705	202000	106291630	5030	5030	5030	5030	0
38	20240705	201900	106291630	5030	5030	5030	5030	0
39	20240705	201800	106291630	5030	5030	5030	5030	0
40	20240705	201700	106291630	5030	5030	5030	5030	0
41	20240705	201600	106291630	5030	5030	5030	5030	0
42	20240705	201500	106291630	5030	5030	5030	5030	0
43	20240705	201400	106291630	5030	5030	5030	5030	0
44	20240705	201300	106291630	5030	5030	5030	5030	0
45	20240705	201200	106291630	5030	5030	5030	5030	0
46	20240705	201100	106291630	5030	5030	5030	5030	0
47	20240705	201000	106291630	5030	5030	5030	5030	0
48	20240705	200900	106291630	5030	5030	5030	5030	0
49	20240705	200800	106291630	5030	5030	5030	5030	0
50	20240705	200700	106291630	5030	5030	5030	5030	0
51	20240705	200600	106291630	5030	5030	5030	5030	0
52	20240705	200500	106291630	5030	5030	5030	5030	0
53	20240705	200400	106291630	5030	5030	5030	5030	0
54	20240705	200300	106291630	5030	5030	5030	5030	0
55	20240705	200200	106291630	5030	5030	5030	5030	0
56	20240705	200100	106291630	5030	5030	5030	5030	0
57	20240705	200000	106291630	5030	5030	5030	5030	0
58	20240705	195900	106291630	5030	5030	5030	5030	0
59	20240705	195800	106291630	5030	5030	5030	5030	0
60	20240705	195700	106291630	5030	5030	5030	5030	0
61	20240705	195600	106291630	5030	5030	5030	5030	0
62	20240705	195500	106291630	5030	5030	5030	5030	997
63	20240705	195400	106291630	5030	5030	5030	5030	0
64	20240705	195300	106291630	5030	5030	5030	5030	0
65	20240705	195200	106291630	5030	5030	5030	5030	0
66	20240705	195100	106291630	5030	5030	5030	5030	0
67	20240705	195000	106291630	5030	5030	5030	5030	0
68	20240705	194900	106291630	5030	5030	5030	5030	0
69	20240705	194800	106291630	5030	5030	5030	5030	0
70	20240705	194700	106291630	5030	5030	5030	5030	0
71	20240705	194600	106291630	5030	5030	5030	5030	0
72	20240705	194500	106291630	5030	5030	5030	5030	0
73	20240705	194400	106291630	5030	5030	5030	5030	0
74	20240705	194300	106291630	5030	5030	5030	5030	0
75	20240705	194200	106291630	5030	5030	5030	5030	0
76	20240705	194100	106291630	5030	5030	5030	5030	0
77	20240705	194000	106291630	5030	5030	5030	5030	0
78	20240705	193900	106291630	5030	5030	5030	5030	0
79	20240705	193800	106291630	5030	5030	5030	5030	0
80	20240705	193700	106291630	5030	5030	5030	5030	0
81	20240705	193600	106291630	5030	5030	5030	5030	0
82	20240705	193500	106291630	5030	5030	5030	5030	0
83	20240705	193400	106291630	5030	5030	5030	5030	0
84	20240705	193300	106291630	5030	5030	5030	5030	0
85	20240705	193200	106291630	5030	5030	5030	5030	0
86	20240705	193100	106291630	5030	5030	5030	5030	0
87	20240705	193000	106291630	5030	5030	5030	5030	0
88	20240705	192900	106291630	5030	5030	5030	5030	0
89	20240705	192800	106291630	5030	5030	5030	5030	0
90	20240705	192700	106291630	5030	5030	5030	5030	0
91	20240705	192600	106291630	5030	5030	5030	5030	0
92	20240705	192500	106291630	5030	5030	5030	5030	997
93	20240705	192400	106291630	5030	5030	5030	5030	0
94	20240705	192300	106291630	5030	5030	5030	5030	0
95	20240705	192200	106291630	5030	5030	5030	5030	0
96	20240705	192100	106291630	5030	5030	5030	5030	0
97	20240705	192000	106291630	5030	5030	5030	5030	0
98	20240705	191900	106291630	5030	5030	5030	5030	0
99	20240705	191800	106291630	5030	5030	5030	5030	0
100	20240705	191700	106291630	5030	5030	5030	5030	0
101	20240705	191600	106291630	5030	5030	5030	5030	0
102	20240705	191500	106291630	5030	5030	5030	5030	0
103	20240705	191400	106291630	5030	5030	5030	5030	0
104	20240705	191300	106291630	5030	5030	5030	5030	0
105	20240705	191200	106291630	5030	5030	5030	5030	0
106	20240705	191100	106291630	5030	5030	5030	5030	0
107	20240705	191000	106291630	5030	5030	5030	5030	0
108	20240705	190900	106291630	5030	5030	5030	5030	0
109	20240705	190800	106291630	5030	5030	5030	5030	0
110	20240705	190700	106291630	5030	5030	5030	5030	0
111	20240705	190600	106291630	5030	5030	5030	5030	0
112	20240705	190500	106291630	5030	5030	5030	5030	0
113	20240705	190400	106291630	5030	5030	5030	5030	0
114	20240705	190300	106291630	5030	5030	5030	5030	0
115	20240705	190200	106291630	5030	5030	5030	5030	0
116	20240705	190100	106291630	5030	5030	5030	5030	0
117	20240705	190000	106291630	5030	5030	5030	5030	0
118	20240705	185900	106291630	5030	5030	5030	5030	0
119	20240705	185800	106291630	5030	5030	5030	5030	0
120	20240705	185700	106291630	5030	5030	5030	5030	0
121	20240705	185600	106291630	5030	5030	5030	5030	0
122	20240705	185500	106291630	5030	5030	5030	5030	997
123	20240705	185400	106291630	5030	5030	5030	5030	0
124	20240705	185300	106291630	5030	5030	5030	5030	0
125	20240705	185200	106291630	5030	5030	5030	5030	0
126	20240705	185100	106291630	5030	5030	5030	5030	0
127	20240705	185000	106291630	5030	5030	5030	5030	0
128	20240705	184900	106291630	5030	5030	5030	5030	0
129	20240705	184800	106291630	5030	5030	5030	5030	0
130	20240705	184700	106291630	5030	5030	5030	5030	0
131	20240705	184600	106291630	5030	5030	5030	5030	0
132	20240705	184500	106291630	5030	5030	5030	5030	0
133	20240705	184400	106291630	5030	5030	5030	5030	0
134	20240705	184300	106291630	5030	5030	5030	5030	0
135	20240705	184200	106291630	5030	5030	5030	5030	0
136	20240705	184100	106291630	5030	5030	5030	5030	0
137	20240705	184000	106291630	5030	5030	5030	5030	0
138	20240705	183900	106291630	5030	5030	5030	5030	0
139	20240705	183800	106291630	5030	5030	5030	5030	0
140	20240705	183700	106291630	5030	5030	5030	5030	0
141	20240705	183600	106291630	5030	5030	5030	5030	0
142	20240705	183500	106291630	5030	5030	5030	5030	0
143	20240705	183400	106291630	5030	5030	5030	5030	0
144	20240705	183300	106291630	5030	5030	5030	5030	0
145	20240705	183200	106291630	5030	5030	5030	5030	0
146	20240705	183100	106291630	5030	5030	5030	5030	0
147	20240705	183000	106291630	5030	5030	5030	5030	0
148	20240705	182900	106291630	5030	5030	5030	5030	0
149	20240705	182800	106291630	5030	5030	5030	5030	0
150	20240705	182700	106291630	5030	5030	5030	5030	0
151	20240705	182600	106291630	5030	5030	5030	5030	0
152	20240705	182500	106291630	5030	5030	5030	5030	997
153	20240705	182400	106291630	5030	5030	5030	5030	0
154	20240705	182300	106291630	5030	5030	5030	5030	0
155	20240705	182200	106291630	5030	5030	5030	5030	0
156	20240705	182100	106291630	5030	5030	5030	5030	0
157	20240705	182000	106291630	5030	5030	5030	5030	0
158	20240705	181900	106291630	5030	5030	5030	5030	0
159	20240705	181800	106291630	5030	5030	5030	5030	0
160	20240705	181700	106291630	5030	5030	5030	5030	0
161	20240705	181600	106291630	5030	5030	5030	5030	0
162	20240705	181500	106291630	5030	5030	5030	5030	0
163	20240705	181400	106291630	5030	5030	5030	5030	0
164	20240705	181300	106291630	5030	5030	5030	5030	0
165	20240705	181200	106291630	5030	5030	5030	5030	0
166	20240705	181100	106291630	5030	5030	5030	5030	0
167	20240705	181000	106291630	5030	5030	5030	5030	0
168	20240705	180900	106291630	5030	5030	5030	5030	0
169	20240705	180800	106291630	5030	5030	5030	5030	0
170	20240705	180700	106291630	5030	5030	5030	5030	0
171	20240705	180600	106291630	5030	5030	5030	5030	0
172	20240705	180500	106291630	5030	5030	5030	5030	0
173	20240705	180400	106291630	5030	5030	5030	5030	0
174	20240705	180300	106291630	5030	5030	5030	5030	0
175	20240705	180200	106291630	5030	5030	5030	5030	0
176	20240705	180100	106291630	5030	5030	5030	5030	0
177	20240705	180000	106291630	5030	5030	5030	5030	0
178	20240705	175900	106291630	5030	5030	5030	5030	0
179	20240705	175800	106291630	5030	5030	5030	5030	0
180	20240705	175700	106291630	5030	5030	5030	5030	0
181	20240705	175600	106291630	5030	5030	5030	5030	0
182	20240705	175500	106291630	5030	5030	5030	5030	997
183	20240705	175400	106291630	5030	5030	5030	5030	0
184	20240705	175300	106291630	5030	5030	5030	5030	0
185	20240705	175200	106291630	5030	5030	5030	5030	0
186	20240705	175100	106291630	5030	5030	5030	5030	0
187	20240705	175000	106291630	5030	5030	5030	5030	0
188	20240705	174900	106291630	5030	5030	5030	5030	0
189	20240705	174800	106291630	5030	5030	5030	5030	0
190	20240705	174700	106291630	5030	5030	5030	5030	0
191	20240705	174600	106291630	5030	5030	5030	5030	0
192	20240705	174500	106291630	5030	5030	5030	5030	0
193	20240705	174400	106291630	5030	5030	5030	5030	0
194	20240705	174300	106291630	5030	5030	5030	5030	0
195	20240705	174200	106291630	5030	5030	5030	5030	0
196	20240705	174100	106291630	5030	5030	5030	5030	0
197	20240705	174000	106291630	5030	5030	5030	5030	0
198	20240705	173900	106291630	5030	5030	5030	5030	0
199	20240705	173800	106291630	5030	5030	5030	5030	0
200	20240705	173700	106291630	5030	5030	5030	5030	0
201	20240705	173600	106291630	5030	5030	5030	5030	0
202	20240705	173500	106291630	5030	5030	5030	5030	0
203	20240705	173400	106291630	5030	5030	5030	5030	0
204	20240705	173300	106291630	5030	5030	5030	5030	0
205	20240705	173200	106291630	5030	5030	5030	5030	0
206	20240705	173100	106291630	5030	5030	5030	5030	0
207	20240705	173000	106291630	5030	5030	5030	5030	0
208	20240705	172900	106291630	5030	5030	5030	5030	0
209	20240705	172800	106291630	5030	5030	5030	5030	0
210	20240705	172700	106291630	5030	5030	5030	5030	0
211	20240705	172600	106291630	5030	5030	5030	5030	0
212	20240705	172500	106291630	5030	5030	5030	5030	997
213	20240705	172400	106291630	5030	5030	5030	5030	0
214	20240705	172300	106291630	5030	5030	5030	5030	0
215	20240705	172200	106291630	5030	5030	5030	5030	0
216	20240705	172100	106291630	5030	5030	5030	5030	0
217	20240705	172000	106291630	5030	5030	5030	5030	0
218	20240705	171900	106291630	5030	5030	5030	5030	0
219	20240705	171800	106291630	5030	5030	5030	5030	0
220	20240705	171700	106291630	5030	5030	5030	5030	0
221	20240705	171600	106291630	5030	5030	5030	5030	0
222	20240705	171500	106291630	5030	5030	5030	5030	0
223	20240705	171400	106291630	5030	5030	5030	5030	0
224	20240705	171300	106291630	5030	5030	5030	5030	0
225	20240705	171200	106291630	5030	5030	5030	5030	0
226	20240705	171100	106291630	5030	5030	5030	5030	0
227	20240705	171000	106291630	5030	5030	5030	5030	0
228	20240705	170900	106291630	5030	5030	5030	5030	0
229	20240705	170800	106291630	5030	5030	5030	5030	0
230	20240705	170700	106291630	5030	5030	5030	5030	0
231	20240705	170600	106291630	5030	5030	5030	5030	0
232	20240705	170500	106291630	5030	5030	5030	5030	0
233	20240705	170400	106291630	5030	5030	5030	5030	0
234	20240705	170300	106291630	5030	5030	5030	5030	0
235	20240705	170200	106291630	5030	5030	5030	5030	0
236	20240705	170100	106291630	5030	5030	5030	5030	0
237	20240705	170000	106291630	5030	5030	5030	5030	0
238	20240705	165900	106291630	5030	5030	5030	5030	0
239	20240705	165800	106291630	5030	5030	5030	5030	0
240	20240705	165700	106291630	5030	5030	5030	5030	0
241	20240705	165600	106291630	5030	5030	5030	5030	0
242	20240705	165500	106291630	5030	5030	5030	5030	997
243	20240705	165400	106291630	5030	5030	5030	5030	0
244	20240705	165300	106291630	5030	5030	5030	5030	0
245	20240705	165200	106291630	5030	5030	5030	5030	0
246	20240705	165100	106291630	5030	5030	5030	5030	0
247	20240705	165000	106291630	5030	5030	5030	5030	0
248	20240705	164900	106291630	5030	5030	5030	5030	0
249	20240705	164800	106291630	5030	5030	5030	5030	0
250	20240705	164700	106291630	5030	5030	5030	5030	0
251	20240705	164600	106291630	5030	5030	5030	5030	0
252	20240705	164500	106291630	5030	5030	5030	5030	0
253	20240705	164400	106291630	5030	5030	5030	5030	0
254	20240705	164300	106291630	5030	5030	5030	5030	0
255	20240705	164200	106291630	5030	5030	5030	5030	0
256	20240705	164100	106291630	5030	5030	5030	5030	0
257	20240705	164000	106291630	5030	5030	5030	5030	0
258	20240705	163900	106291630	5030	5030	5030	5030	0
259	20240705	163800	106291630	5030	5030	5030	5030	0
260	20240705	163700	106291630	5030	5030	5030	5030	0
261	20240705	163600	106291630	5030	5030	5030	5030	0
262	20240705	163500	106291630	5030	5030	5030	5030	0
263	20240705	163400	106291630	5030	5030	5030	5030	0
264	20240705	163300	106291630	5030	5030	5030	5030	0
265	20240705	163200	106291630	5030	5030	5030	5030	0
266	20240705	163100	106291630	5030	5030	5030	5030	0
267	20240705	163000	106291630	5030	5030	5030	5030	0
268	20240705	162900	106291630	5030	5030	5030	5030	0
269	20240705	162800	106291630	5030	5030	5030	5030	0
270	20240705	162700	106291630	5030	5030	5030	5030	0
271	20240705	162600	106291630	5030	5030	5030	5030	0
272	20240705	162500	106291630	5030	5030	5030	5030	997
273	20240705	162400	106291630	5030	5030	5030	5030	0
274	20240705	162300	106291630	5030	5030	5030	5030	0
275	20240705	162200	106291630	5030	5030	5030	5030	0
276	20240705	162100	106291630	5030	5030	5030	5030	0
277	20240705	162000	106291630	5030	5030	5030	5030	0
278	20240705	161900	106291630	5030	5030	5030	5030	0
279	20240705	161800	106291630	5030	5030	5030	5030	0
280	20240705	161700	106291630	5030	5030	5030	5030	0
281	20240705	161600	106291630	5030	5030	5030	5030	0
282	20240705	161500	106291630	5030	5030	5030	5030	0
283	20240705	161400	106291630	5030	5030	5030	5030	0
284	20240705	161300	106291630	5030	5030	5030	5030	0
285	20240705	161200	106291630	5030	5030	5030	5030	0
286	20240705	161100	106291630	5030	5030	5030	5030	0
287	20240705	161000	106291630	5030	5030	5030	5030	0
288	20240705	160900	106291630	5030	5030	5030	5030	0
289	20240705	160800	106291630	5030	5030	5030	5030	0
290	20240705	160700	106291630	5030	5030	5030	5030	0
291	20240705	160600	106291630	5030	5030	5030	5030	0
292	20240705	160500	106291630	5030	5030	5030	5030	0
293	20240705	160400	106291630	5030	5030	5030	5030	0
294	20240705	160300	106291630	5030	5030	5030	5030	0
295	20240705	160200	106291630	5030	5030	5030	5030	0
296	20240705	160100	106291630	5030	5030	5030	5030	0
297	20240705	160000	106291630	5030	5030	5030	5030	0
298	20240705	155900	106291630	5030	5030	5030	5030	0
299	20240705	155800	106291630	5030	5030	5030	5030	0
300	20240705	155700	106291630	5030	5030	5030	5030	0
301	20240705	155600	106291630	5030	5030	5030	5030	0
302	20240705	155500	106291630	5030	5030	5030	5030	997
303	20240705	155400	106291630	5030	5030	5030	5030	0
304	20240705	155300	106291630	5030	5030	5030	5030	0
305	20240705	155200	106291630	5030	5030	5030	5030	0
306	20240705	155100	106291630	5030	5030	5030	5030	0
307	20240705	155000	106291630	5030	5030	5030	5030	0
308	20240705	154900	106291630	5030	5030	5030	5030	0
309	20240705	154800	106291630	5030	5030	5030	5030	0
310	20240705	154700	106291630	5030	5030	5030	5030	0
311	20240705	154600	106291630	5030	5030	5030	5030	0
312	20240705	154500	106291630	5030	5030	5030	5030	0
313	20240705	154400	106291630	5030	5030	5030	5030	0
314	20240705	154300	106291630	5030	5030	5030	5030	0
315	20240705	154200	106291630	5030	5030	5030	5030	0
316	20240705	154100	106291630	5030	5030	5030	5030	0
317	20240705	154000	106291630	5030	5030	5030	5030	0
318	20240705	153900	106291630	5030	5030	5030	5030	0
319	20240705	153800	106291630	5030	5030	5030	5030	0
320	20240705	153700	106291630	5030	5030	5030	5030	0
321	20240705	153600	106291630	5030	5030	5030	5030	0
322	20240705	153500	106291630	5030	5030	5030	5030	0
323	20240705	153400	106291630	5030	5030	5030	5030	0
324	20240705	153300	106291630	5030	5030	5030	5030	0
325	20240705	153200	106291630	5030	5030	5030	5030	0
326	20240705	153100	106291630	5030	5030	5030	5030	0
327	20240705	153000	106291630	5030	5030	5030	5030	997
328	20240705	152900	101276720	5050	5050	5050	5050	0
329	20240705	152800	101276720	5050	5050	5050	5050	0
330	20240705	152700	101276720	5050	5050	5050	5050	0
331	20240705	152600	101276720	5050	5050	5050	5050	0
332	20240705	152500	101276720	5050	5050	5050	5050	0
333	20240705	152400	101276720	5050	5050	5050	5050	0
334	20240705	152300	101276720	5050	5050	5050	5050	0
335	20240705	152200	101276720	5050	5050	5050	5050	0
336	20240705	152100	101276720	5050	5050	5050	5050	0
337	20240705	152000	101276720	5050	5050	5050	5050	0
338	20240705	151900	101276720	5050	5050	5050	5050	0
339	20240705	151800	101276720	5050	5050	5050	5050	0
340	20240705	151700	101276720	5050	5050	5050	5050	0
341	20240705	151600	101276720	5050	5050	5050	5050	0
342	20240705	151500	101276720	5050	5050	5050	5050	0
343	20240705	151400	101276720	5050	5050	5050	5050	100
344	20240705	151300	100771720	5050	5050	5050	5050	51
345	20240705	151200	100514170	5050	5050	5050	5050	1
346	20240705	151100	100509120	5030	5040	5040	5030	600
347	20240705	151000	97491010	5050	5050	5050	5050	0
348	20240705	150900	97491010	5050	5050	5050	5050	5
349	20240705	150800	97465760	5030	5030	5030	5030	0
350	20240705	150700	97465760	5030	5030	5030	5030	0
351	20240705	150600	97465760	5030	5030	5030	5030	0
352	20240705	150500	97465760	5030	5040	5040	5030	311
353	20240705	150400	95899010	5050	5050	5050	5050	0
354	20240705	150300	95899010	5050	5050	5050	5050	441
355	20240705	150200	93671960	5050	5050	5050	5050	4
356	20240705	150100	93651760	5040	5040	5040	5040	0
357	20240705	150000	93651760	5040	5040	5040	5040	0
358	20240705	145900	93651760	5040	5040	5040	5040	0
359	20240705	145800	93651760	5040	5040	5040	5040	50
360	20240705	145700	93399760	5040	5040	5040	5040	0
361	20240705	145600	93399760	5040	5040	5040	5040	0
362	20240705	145500	93399760	5040	5040	5040	5040	0
363	20240705	145400	93399760	5040	5040	5040	5040	0
364	20240705	145300	93399760	5040	5040	5040	5040	16
365	20240705	145200	93319120	5050	5050	5050	5050	0
366	20240705	145100	93319120	5050	5050	5050	5050	0
367	20240705	145000	93319120	5050	5050	5050	5050	0
368	20240705	144900	93319120	5050	5050	5050	5050	0
369	20240705	144800	93319120	5050	5050	5050	5050	0
370	20240705	144700	93319120	5050	5050	5050	5050	0
371	20240705	144600	93319120	5050	5050	5050	5050	4
372	20240705	144500	93298920	5040	5040	5040	5040	0
373	20240705	144400	93298920	5040	5040	5040	5040	2
374	20240705	144300	93288840	5040	5040	5040	5040	0
375	20240705	144200	93288840	5040	5040	5040	5040	0
376	20240705	144100	93288840	5040	5040	5040	5040	0
377	20240705	144000	93288840	5040	5040	5040	5040	0
378	20240705	143900	93288840	5040	5040	5040	5040	0
379	20240705	143800	93288840	5040	5040	5040	5040	20
380	20240705	143700	93188040	5050	5050	5050	5050	0
381	20240705	143600	93188040	5050	5050	5050	5050	0
382	20240705	143500	93188040	5050	5050	5050	5050	0
383	20240705	143400	93188040	5050	5050	5050	5050	100
384	20240705	143300	92683040	5050	5050	5050	5050	0
385	20240705	143200	92683040	5050	5050	5050	5050	0
386	20240705	143100	92683040	5050	5050	5050	5050	1
387	20240705	143000	92677990	5030	5030	5030	5030	0
388	20240705	142900	92677990	5030	5030	5030	5030	0
389	20240705	142800	92677990	5030	5030	5030	5030	0
390	20240705	142700	92677990	5030	5040	5040	5030	72
391	20240705	142600	92315270	5060	5050	5060	5050	60
392	20240705	142500	92012210	5040	5040	5040	5040	0
393	20240705	142400	92012210	5040	5040	5040	5040	0
394	20240705	142300	92012210	5040	5040	5040	5040	0
395	20240705	142200	92012210	5040	5040	5040	5040	3
396	20240705	142100	91997090	5030	5030	5030	5030	0
397	20240705	142000	91997090	5030	5050	5050	5030	3000
398	20240705	141900	76895600	5050	5050	5050	5050	0
399	20240705	141800	76895600	5050	5050	5050	5050	200
400	20240705	141700	75885600	5050	5050	5050	5050	300
401	20240705	141600	74370600	5050	5050	5050	5050	0
402	20240705	141500	74370600	5050	5050	5050	5050	0
403	20240705	141400	74370600	5050	5050	5050	5050	0
404	20240705	141300	74370600	5050	5050	5050	5050	0
405	20240705	141200	74370600	5050	5050	5050	5050	0
406	20240705	141100	74370600	5050	5050	5050	5050	25
407	20240705	141000	74244350	5060	5060	5060	5060	1
408	20240705	140900	74239290	5050	5050	5050	5050	0
409	20240705	140800	74239290	5050	5050	5050	5050	0
410	20240705	140700	74239290	5050	5050	5050	5050	0
411	20240705	140600	74239290	5050	5050	5050	5050	1
412	20240705	140500	74234240	5050	5050	5050	5050	3
413	20240705	140400	74219090	5050	5050	5050	5050	0
414	20240705	140300	74219090	5050	5050	5050	5050	2
415	20240705	140200	74208990	5050	5050	5050	5050	0
416	20240705	140100	74208990	5050	5050	5050	5050	0
417	20240705	140000	74208990	5050	5050	5050	5050	0
418	20240705	135900	74208990	5050	5050	5050	5050	0
419	20240705	135800	74208990	5050	5050	5050	5050	0
420	20240705	135700	74208990	5050	5050	5050	5050	0
421	20240705	135600	74208990	5050	5050	5050	5050	0
422	20240705	135500	74208990	5050	5050	5050	5050	0
423	20240705	135400	74208990	5050	5050	5050	5050	0
424	20240705	135300	74208990	5050	5050	5050	5050	0
425	20240705	135200	74208990	5050	5050	5050	5050	0
426	20240705	135100	74208990	5050	5050	5050	5050	0
427	20240705	135000	74208990	5050	5050	5050	5050	51
428	20240705	134900	73951440	5050	5050	5050	5050	0
429	20240705	134800	73951440	5050	5050	5050	5050	11
430	20240705	134700	73895890	5050	5050	5050	5050	0
431	20240705	134600	73895890	5050	5050	5050	5050	0
432	20240705	134500	73895890	5050	5050	5050	5050	0
433	20240705	134400	73895890	5050	5050	5050	5050	0
434	20240705	134300	73895890	5050	5050	5050	5050	0
435	20240705	134200	73895890	5050	5050	5050	5050	0
436	20240705	134100	73895890	5050	5050	5050	5050	0
437	20240705	134000	73895890	5050	5050	5050	5050	9
438	20240705	133900	73850440	5050	5050	5050	5050	0
439	20240705	133800	73850440	5050	5050	5050	5050	0
440	20240705	133700	73850440	5050	5050	5050	5050	13
441	20240705	133600	73784790	5050	5050	5050	5050	0
442	20240705	133500	73784790	5050	5050	5050	5050	0
443	20240705	133400	73784790	5050	5050	5050	5050	0
444	20240705	133300	73784790	5050	5050	5050	5050	0
445	20240705	133200	73784790	5050	5050	5050	5050	14
446	20240705	133100	73714090	5040	5040	5040	5040	0
447	20240705	133000	73714090	5040	5040	5040	5040	0
448	20240705	132900	73714090	5040	5040	5040	5040	0
449	20240705	132800	73714090	5040	5040	5040	5040	0
450	20240705	132700	73714090	5040	5040	5040	5040	0
451	20240705	132600	73714090	5040	5040	5040	5040	0
452	20240705	132500	73714090	5040	5040	5040	5040	0
453	20240705	132400	73714090	5040	5040	5040	5040	20
454	20240705	132300	73613290	5050	5050	5050	5050	1
455	20240705	132200	73608240	5030	5050	5050	5030	4040
456	20240705	132100	53276440	5060	5060	5060	5060	0
457	20240705	132000	53276440	5060	5060	5060	5060	0
458	20240705	131900	53276440	5060	5060	5060	5060	0
459	20240705	131800	53276440	5060	5060	5060	5060	0
460	20240705	131700	53276440	5060	5060	5060	5060	0
461	20240705	131600	53276440	5060	5060	5060	5060	0
462	20240705	131500	53276440	5060	5060	5060	5060	0
463	20240705	131400	53276440	5060	5060	5060	5060	1
464	20240705	131300	53271380	5050	5050	5050	5050	0
465	20240705	131200	53271380	5050	5050	5050	5050	0
466	20240705	131100	53271380	5050	5050	5050	5050	0
467	20240705	131000	53271380	5050	5050	5050	5050	0
468	20240705	130900	53271380	5050	5050	5050	5050	0
469	20240705	130800	53271380	5050	5050	5050	5050	154
470	20240705	130700	52493680	5050	5050	5050	5050	0
471	20240705	130600	52493680	5050	5050	5050	5050	0
472	20240705	130500	52493680	5050	5050	5050	5050	0
473	20240705	130400	52493680	5050	5050	5050	5050	0
474	20240705	130300	52493680	5050	5050	5050	5050	0
475	20240705	130200	52493680	5050	5050	5050	5050	0
476	20240705	130100	52493680	5050	5050	5050	5050	30
477	20240705	130000	52342180	5050	5050	5050	5050	6
478	20240705	125900	52311880	5050	5050	5050	5050	0
479	20240705	125800	52311880	5050	5050	5050	5050	0
480	20240705	125700	52311880	5050	5050	5050	5050	0
481	20240705	125600	52311880	5050	5050	5050	5050	0
482	20240705	125500	52311880	5050	5050	5050	5050	0
483	20240705	125400	52311880	5050	5050	5050	5050	0
484	20240705	125300	52311880	5050	5050	5050	5050	5
485	20240705	125200	52286630	5050	5050	5050	5050	0
486	20240705	125100	52286630	5050	5050	5050	5050	0
487	20240705	125000	52286630	5050	5050	5050	5050	0
488	20240705	124900	52286630	5050	5040	5050	5040	505
489	20240705	124800	49741380	5050	5050	5050	5050	0
490	20240705	124700	49741380	5050	5050	5050	5050	0
491	20240705	124600	49741380	5050	5050	5050	5050	7
492	20240705	124500	49706030	5060	5060	5060	5060	0
493	20240705	124400	49706030	5060	5060	5060	5060	0
494	20240705	124300	49706030	5060	5060	5060	5060	0
495	20240705	124200	49706030	5060	5060	5060	5060	0
496	20240705	124100	49706030	5060	5060	5060	5060	0
497	20240705	124000	49706030	5060	5060	5060	5060	0
498	20240705	123900	49706030	5060	5060	5060	5060	0
499	20240705	123800	49706030	5060	5060	5060	5060	8
500	20240705	123700	49665550	5050	5050	5050	5050	0
501	20240705	123600	49665550	5050	5050	5050	5050	0
502	20240705	123500	49665550	5050	5050	5050	5050	0
503	20240705	123400	49665550	5050	5050	5050	5050	0
504	20240705	123300	49665550	5050	5050	5050	5050	494
505	20240705	123200	47170850	5050	5050	5050	5050	0
506	20240705	123100	47170850	5050	5050	5050	5050	10
507	20240705	123000	47120350	5030	5030	5030	5030	0
508	20240705	122900	47120350	5030	5030	5030	5030	0
509	20240705	122800	47120350	5030	5030	5030	5030	0
510	20240705	122700	47120350	5030	5030	5030	5030	0
511	20240705	122600	47120350	5030	5030	5030	5030	0
512	20240705	122500	47120350	5030	5040	5040	5030	139
513	20240705	122400	46420880	5040	5040	5040	5040	0
514	20240705	122300	46420880	5040	5040	5040	5040	1
515	20240705	122200	46415840	5030	5030	5030	5030	0
516	20240705	122100	46415840	5030	5030	5030	5030	0
517	20240705	122000	46415840	5030	5030	5030	5030	0
518	20240705	121900	46415840	5030	5030	5030	5030	20
519	20240705	121800	46315240	5030	5030	5030	5030	0
520	20240705	121700	46315240	5030	5030	5030	5030	0
521	20240705	121600	46315240	5030	5030	5030	5030	0
522	20240705	121500	46315240	5030	5040	5040	5030	1000
523	20240705	121400	41277640	5040	5040	5040	5040	0
524	20240705	121300	41277640	5040	5040	5040	5040	0
525	20240705	121200	41277640	5040	5040	5040	5040	0
526	20240705	121100	41277640	5040	5040	5040	5040	0
527	20240705	121000	41277640	5040	5040	5040	5040	0
528	20240705	120900	41277640	5040	5040	5040	5040	0
529	20240705	120800	41277640	5040	5040	5040	5040	0
530	20240705	120700	41277640	5040	5040	5040	5040	0
531	20240705	120600	41277640	5040	5040	5040	5040	0
532	20240705	120500	41277640	5040	5040	5040	5040	0
533	20240705	120400	41277640	5040	5040	5040	5040	250
534	20240705	120300	40017640	5060	5060	5060	5060	0
535	20240705	120200	40017640	5060	5060	5060	5060	0
536	20240705	120100	40017640	5060	5060	5060	5060	17
537	20240705	120000	39931620	5040	5040	5040	5040	250
538	20240705	115900	38671620	5040	5040	5040	5040	300
539	20240705	115800	37159620	5060	5060	5060	5060	0
540	20240705	115700	37159620	5060	5060	5060	5060	0
541	20240705	115600	37159620	5060	5060	5060	5060	0
542	20240705	115500	37159620	5060	5060	5060	5060	0
543	20240705	115400	37159620	5060	5060	5060	5060	0
544	20240705	115300	37159620	5060	5060	5060	5060	0
545	20240705	115200	37159620	5060	5060	5060	5060	0
546	20240705	115100	37159620	5060	5060	5060	5060	0
547	20240705	115000	37159620	5060	5050	5060	5050	1000
548	20240705	114900	32099630	5040	5050	5050	5040	1900
549	20240705	114800	22518470	5050	5050	5050	5050	0
550	20240705	114700	22518470	5050	5050	5050	5050	0
551	20240705	114600	22518470	5050	5050	5050	5050	0
552	20240705	114500	22518470	5050	5050	5050	5050	0
553	20240705	114400	22518470	5050	5050	5050	5050	3
554	20240705	114300	22503320	5050	5060	5060	5050	89
555	20240705	114200	22053860	5060	5060	5060	5060	0
556	20240705	114100	22053860	5060	5060	5060	5060	0
557	20240705	114000	22053860	5060	5060	5060	5060	0
558	20240705	113900	22053860	5060	5060	5060	5060	0
559	20240705	113800	22053860	5060	5060	5060	5060	0
560	20240705	113700	22053860	5060	5060	5060	5060	0
561	20240705	113600	22053860	5060	5060	5060	5060	0
562	20240705	113500	22053860	5060	5060	5060	5060	0
563	20240705	113400	22053860	5060	5060	5060	5060	0
564	20240705	113300	22053860	5060	5060	5060	5060	0
565	20240705	113200	22053860	5060	5060	5060	5060	0
566	20240705	113100	22053860	5060	5060	5060	5060	0
567	20240705	113000	22053860	5060	5060	5060	5060	37
568	20240705	112900	21866640	5060	5060	5060	5060	1
569	20240705	112800	21861580	5050	5050	5050	5050	0
570	20240705	112700	21861580	5050	5050	5050	5050	0
571	20240705	112600	21861580	5050	5050	5050	5050	0
572	20240705	112500	21861580	5050	5050	5050	5050	0
573	20240705	112400	21861580	5050	5050	5050	5050	0
574	20240705	112300	21861580	5050	5050	5050	5050	201
575	20240705	112200	20846530	5060	5060	5060	5060	0
576	20240705	112100	20846530	5060	5060	5060	5060	0
577	20240705	112000	20846530	5060	5060	5060	5060	0
578	20240705	111900	20846530	5060	5060	5060	5060	0
579	20240705	111800	20846530	5060	5060	5060	5060	0
580	20240705	111700	20846530	5060	5060	5060	5060	0
581	20240705	111600	20846530	5060	5060	5060	5060	1
582	20240705	111500	20841470	5050	5050	5050	5050	0
583	20240705	111400	20841470	5050	5050	5050	5050	0
584	20240705	111300	20841470	5050	5050	5050	5050	0
585	20240705	111200	20841470	5050	5050	5050	5050	0
586	20240705	111100	20841470	5050	5050	5050	5050	0
587	20240705	111000	20841470	5050	5050	5050	5050	0
588	20240705	110900	20841470	5050	5050	5050	5050	100
589	20240705	110800	20336470	5050	5050	5050	5050	0
590	20240705	110700	20336470	5050	5050	5050	5050	20
591	20240705	110600	20235470	5050	5050	5050	5050	200
592	20240705	110500	19225470	5050	5050	5050	5050	0
593	20240705	110400	19225470	5050	5050	5050	5050	0
594	20240705	110300	19225470	5050	5050	5050	5050	0
595	20240705	110200	19225470	5050	5050	5050	5050	0
596	20240705	110100	19225470	5050	5050	5050	5050	0
597	20240705	110000	19225470	5050	5050	5050	5050	0
598	20240705	105900	19225470	5050	5050	5050	5050	0
599	20240705	105800	19225470	5050	5050	5050	5050	0
600	20240705	105700	19225470	5050	5050	5050	5050	0
601	20240705	105600	19225470	5050	5050	5050	5050	0
602	20240705	105500	19225470	5050	5050	5050	5050	1
603	20240705	105400	19220420	5060	5060	5060	5060	0
604	20240705	105300	19220420	5060	5060	5060	5060	0
605	20240705	105200	19220420	5060	5060	5060	5060	0
606	20240705	105100	19220420	5060	5060	5060	5060	0
607	20240705	105000	19220420	5060	5060	5060	5060	0
608	20240705	104900	19220420	5060	5060	5060	5060	0
609	20240705	104800	19220420	5060	5060	5060	5060	1
610	20240705	104700	19215360	5060	5060	5060	5060	0
611	20240705	104600	19215360	5060	5060	5060	5060	0
612	20240705	104500	19215360	5060	5060	5060	5060	291
613	20240705	104400	17742900	5060	5060	5060	5060	0
614	20240705	104300	17742900	5060	5060	5060	5060	0
615	20240705	104200	17742900	5060	5060	5060	5060	0
616	20240705	104100	17742900	5060	5060	5060	5060	0
617	20240705	104000	17742900	5060	5060	5060	5060	30
618	20240705	103900	17591100	5070	5070	5070	5070	0
619	20240705	103800	17591100	5070	5070	5070	5070	0
620	20240705	103700	17591100	5070	5070	5070	5070	0
621	20240705	103600	17591100	5070	5070	5070	5070	20
622	20240705	103500	17489700	5070	5060	5070	5060	181
623	20240705	103400	16573830	5070	5070	5070	5070	0
624	20240705	103300	16573830	5070	5070	5070	5070	0
625	20240705	103200	16573830	5070	5070	5070	5070	0
626	20240705	103100	16573830	5070	5050	5070	5040	433
627	20240705	103000	14390310	5070	5070	5070	5070	0
628	20240705	102900	14390310	5070	5070	5070	5070	0
629	20240705	102800	14390310	5070	5070	5070	5070	0
630	20240705	102700	14390310	5070	5070	5070	5070	0
631	20240705	102600	14390310	5070	5070	5070	5070	0
632	20240705	102500	14390310	5070	5070	5070	5070	0
633	20240705	102400	14390310	5070	5070	5070	5070	0
634	20240705	102300	14390310	5070	5070	5070	5070	0
635	20240705	102200	14390310	5070	5070	5070	5070	0
636	20240705	102100	14390310	5070	5070	5070	5070	0
637	20240705	102000	14390310	5070	5070	5070	5070	0
638	20240705	101900	14390310	5070	5070	5070	5070	1
639	20240705	101800	14385240	5070	5050	5070	5050	913
640	20240705	101700	9758990	5050	5050	5050	5050	1013
641	20240705	101600	4643340	5070	5070	5070	5070	1
642	20240705	101500	4638270	5070	5070	5070	5070	0
643	20240705	101400	4638270	5070	5070	5070	5070	0
644	20240705	101300	4638270	5070	5070	5070	5070	0
645	20240705	101200	4638270	5070	5070	5070	5070	0
646	20240705	101100	4638270	5070	5070	5070	5070	0
647	20240705	101000	4638270	5070	5070	5070	5070	20
648	20240705	100900	4536870	5070	5070	5070	5070	0
649	20240705	100800	4536870	5070	5070	5070	5070	0
650	20240705	100700	4536870	5070	5070	5070	5070	0
651	20240705	100600	4536870	5070	5070	5070	5070	0
652	20240705	100500	4536870	5070	5070	5070	5070	0
653	20240705	100400	4536870	5070	5060	5070	5060	9
654	20240705	100300	4491320	5070	5070	5070	5070	0
655	20240705	100200	4491320	5070	5070	5070	5070	0
656	20240705	100100	4491320	5070	5070	5070	5070	1
657	20240705	100000	4486250	5050	5050	5050	5050	0
658	20240705	095900	4486250	5050	5050	5050	5050	10
659	20240705	095800	4435750	5070	5070	5070	5070	0
660	20240705	095700	4435750	5070	5060	5070	5060	113
661	20240705	095600	3862950	5070	5070	5070	5070	0
662	20240705	095500	3862950	5070	5070	5070	5070	0
663	20240705	095400	3862950	5070	5070	5070	5070	0
664	20240705	095300	3862950	5070	5070	5070	5070	0
665	20240705	095200	3862950	5070	5070	5070	5070	0
666	20240705	095100	3862950	5070	5070	5070	5070	0
667	20240705	095000	3862950	5070	5070	5070	5070	0
668	20240705	094900	3862950	5070	5070	5070	5070	0
669	20240705	094800	3862950	5070	5070	5070	5070	0
670	20240705	094700	3862950	5070	5070	5070	5070	0
671	20240705	094600	3862950	5070	5070	5070	5070	0
672	20240705	094500	3862950	5070	5070	5070	5070	0
673	20240705	094400	3862950	5070	5070	5070	5070	0
674	20240705	094300	3862950	5070	5070	5070	5070	0
675	20240705	094200	3862950	5070	5070	5070	5070	0
676	20240705	094100	3862950	5070	5070	5070	5070	0
677	20240705	094000	3862950	5070	5070	5070	5070	1
678	20240705	093900	3857880	5070	5070	5070	5070	0
679	20240705	093800	3857880	5070	5070	5070	5070	5
680	20240705	093700	3832530	5070	5070	5070	5070	0
681	20240705	093600	3832530	5070	5070	5070	5070	0
682	20240705	093500	3832530	5070	5070	5070	5070	0
683	20240705	093400	3832530	5070	5070	5070	5070	0
684	20240705	093300	3832530	5070	5070	5070	5070	0
685	20240705	093200	3832530	5070	5070	5070	5070	0
686	20240705	093100	3832530	5070	5070	5070	5070	0
687	20240705	093000	3832530	5070	5070	5070	5070	0
688	20240705	092900	3832530	5070	5070	5070	5070	0
689	20240705	092800	3832530	5070	5070	5070	5070	1
690	20240705	092700	3827460	5050	5050	5050	5050	0
691	20240705	092600	3827460	5050	5060	5060	5050	18
692	20240705	092500	3736520	5070	5070	5070	5070	0
693	20240705	092400	3736520	5070	5070	5070	5070	0
694	20240705	092300	3736520	5070	5070	5070	5070	1
695	20240705	092200	3731450	5050	5050	5050	5050	90
696	20240705	092100	3276950	5050	5060	5060	5050	300
697	20240705	092000	1760820	5080	5080	5080	5080	1
698	20240705	091900	1755740	5060	5060	5060	5060	0
699	20240705	091800	1755740	5060	5060	5060	5060	0
700	20240705	091700	1755740	5060	5060	5060	5060	0
701	20240705	091600	1755740	5060	5060	5060	5060	1
702	20240705	091500	1750680	5080	5080	5080	5080	0
703	20240705	091400	1750680	5080	5080	5080	5080	0
704	20240705	091300	1750680	5080	5080	5080	5080	11
705	20240705	091200	1694800	5080	5080	5080	5080	0
706	20240705	091100	1694800	5080	5080	5080	5080	0
707	20240705	091000	1694800	5080	5080	5080	5080	10
708	20240705	090900	1644000	5080	5080	5080	5080	0
709	20240705	090800	1644000	5080	5080	5080	5080	0
710	20240705	090700	1644000	5080	5080	5080	5080	0
711	20240705	090600	1644000	5080	5080	5080	5080	0
712	20240705	090500	1644000	5080	5080	5080	5080	0
713	20240705	090400	1644000	5080	5080	5080	5080	0
714	20240705	090300	1644000	5080	5080	5080	5080	197
715	20240705	090200	643240	5070	5070	5070	5070	20
716	20240705	090100	541840	5070	5070	5070	5070	0
717	20240705	090000	541840	5070	5060	5070	5060	107