KissMeData/225530/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	204100	83119810	5040	5040	5040	5040	500
3	20240722	204000	83119810	5040	5040	5040	5040	0
4	20240722	203900	83119810	5040	5040	5040	5040	0
5	20240722	203800	83119810	5040	5040	5040	5040	0
6	20240722	203700	83119810	5040	5040	5040	5040	0
7	20240722	203600	83119810	5040	5040	5040	5040	0
8	20240722	203500	83119810	5040	5040	5040	5040	0
9	20240722	203400	83119810	5040	5040	5040	5040	0
10	20240722	203300	83119810	5040	5040	5040	5040	0
11	20240722	203200	83119810	5040	5040	5040	5040	0
12	20240722	203100	83119810	5040	5040	5040	5040	0
13	20240722	203000	83119810	5040	5040	5040	5040	0
14	20240722	202900	83119810	5040	5040	5040	5040	0
15	20240722	202800	83119810	5040	5040	5040	5040	0
16	20240722	202700	83119810	5040	5040	5040	5040	0
17	20240722	202600	83119810	5040	5040	5040	5040	0
18	20240722	202500	83119810	5040	5040	5040	5040	0
19	20240722	202400	83119810	5040	5040	5040	5040	0
20	20240722	202300	83119810	5040	5040	5040	5040	0
21	20240722	202200	83119810	5040	5040	5040	5040	0
22	20240722	202100	83119810	5040	5040	5040	5040	0
23	20240722	202000	83119810	5040	5040	5040	5040	0
24	20240722	201900	83119810	5040	5040	5040	5040	0
25	20240722	201800	83119810	5040	5040	5040	5040	0
26	20240722	201700	83119810	5040	5040	5040	5040	0
27	20240722	201600	83119810	5040	5040	5040	5040	0
28	20240722	201500	83119810	5040	5040	5040	5040	0
29	20240722	201400	83119810	5040	5040	5040	5040	0
30	20240722	201300	83119810	5040	5040	5040	5040	0
31	20240722	201200	83119810	5040	5040	5040	5040	0
32	20240722	201100	83119810	5040	5040	5040	5040	500
33	20240722	201000	83119810	5040	5040	5040	5040	0
34	20240722	200900	83119810	5040	5040	5040	5040	0
35	20240722	200800	83119810	5040	5040	5040	5040	0
36	20240722	200700	83119810	5040	5040	5040	5040	0
37	20240722	200600	83119810	5040	5040	5040	5040	0
38	20240722	200500	83119810	5040	5040	5040	5040	0
39	20240722	200400	83119810	5040	5040	5040	5040	0
40	20240722	200300	83119810	5040	5040	5040	5040	0
41	20240722	200200	83119810	5040	5040	5040	5040	0
42	20240722	200100	83119810	5040	5040	5040	5040	0
43	20240722	200000	83119810	5040	5040	5040	5040	0
44	20240722	195900	83119810	5040	5040	5040	5040	0
45	20240722	195800	83119810	5040	5040	5040	5040	0
46	20240722	195700	83119810	5040	5040	5040	5040	0
47	20240722	195600	83119810	5040	5040	5040	5040	0
48	20240722	195500	83119810	5040	5040	5040	5040	0
49	20240722	195400	83119810	5040	5040	5040	5040	0
50	20240722	195300	83119810	5040	5040	5040	5040	0
51	20240722	195200	83119810	5040	5040	5040	5040	0
52	20240722	195100	83119810	5040	5040	5040	5040	0
53	20240722	195000	83119810	5040	5040	5040	5040	0
54	20240722	194900	83119810	5040	5040	5040	5040	0
55	20240722	194800	83119810	5040	5040	5040	5040	0
56	20240722	194700	83119810	5040	5040	5040	5040	0
57	20240722	194600	83119810	5040	5040	5040	5040	0
58	20240722	194500	83119810	5040	5040	5040	5040	0
59	20240722	194400	83119810	5040	5040	5040	5040	0
60	20240722	194300	83119810	5040	5040	5040	5040	0
61	20240722	194200	83119810	5040	5040	5040	5040	0
62	20240722	194100	83119810	5040	5040	5040	5040	500
63	20240722	194000	83119810	5040	5040	5040	5040	0
64	20240722	193900	83119810	5040	5040	5040	5040	0
65	20240722	193800	83119810	5040	5040	5040	5040	0
66	20240722	193700	83119810	5040	5040	5040	5040	0
67	20240722	193600	83119810	5040	5040	5040	5040	0
68	20240722	193500	83119810	5040	5040	5040	5040	0
69	20240722	193400	83119810	5040	5040	5040	5040	0
70	20240722	193300	83119810	5040	5040	5040	5040	0
71	20240722	193200	83119810	5040	5040	5040	5040	0
72	20240722	193100	83119810	5040	5040	5040	5040	0
73	20240722	193000	83119810	5040	5040	5040	5040	0
74	20240722	192900	83119810	5040	5040	5040	5040	0
75	20240722	192800	83119810	5040	5040	5040	5040	0
76	20240722	192700	83119810	5040	5040	5040	5040	0
77	20240722	192600	83119810	5040	5040	5040	5040	0
78	20240722	192500	83119810	5040	5040	5040	5040	0
79	20240722	192400	83119810	5040	5040	5040	5040	0
80	20240722	192300	83119810	5040	5040	5040	5040	0
81	20240722	192200	83119810	5040	5040	5040	5040	0
82	20240722	192100	83119810	5040	5040	5040	5040	0
83	20240722	192000	83119810	5040	5040	5040	5040	0
84	20240722	191900	83119810	5040	5040	5040	5040	0
85	20240722	191800	83119810	5040	5040	5040	5040	0
86	20240722	191700	83119810	5040	5040	5040	5040	0
87	20240722	191600	83119810	5040	5040	5040	5040	0
88	20240722	191500	83119810	5040	5040	5040	5040	0
89	20240722	191400	83119810	5040	5040	5040	5040	0
90	20240722	191300	83119810	5040	5040	5040	5040	0
91	20240722	191200	83119810	5040	5040	5040	5040	0
92	20240722	191100	83119810	5040	5040	5040	5040	500
93	20240722	191000	83119810	5040	5040	5040	5040	0
94	20240722	190900	83119810	5040	5040	5040	5040	0
95	20240722	190800	83119810	5040	5040	5040	5040	0
96	20240722	190700	83119810	5040	5040	5040	5040	0
97	20240722	190600	83119810	5040	5040	5040	5040	0
98	20240722	190500	83119810	5040	5040	5040	5040	0
99	20240722	190400	83119810	5040	5040	5040	5040	0
100	20240722	190300	83119810	5040	5040	5040	5040	0
101	20240722	190200	83119810	5040	5040	5040	5040	0
102	20240722	190100	83119810	5040	5040	5040	5040	0
103	20240722	190000	83119810	5040	5040	5040	5040	0
104	20240722	185900	83119810	5040	5040	5040	5040	0
105	20240722	185800	83119810	5040	5040	5040	5040	0
106	20240722	185700	83119810	5040	5040	5040	5040	0
107	20240722	185600	83119810	5040	5040	5040	5040	0
108	20240722	185500	83119810	5040	5040	5040	5040	0
109	20240722	185400	83119810	5040	5040	5040	5040	0
110	20240722	185300	83119810	5040	5040	5040	5040	0
111	20240722	185200	83119810	5040	5040	5040	5040	0
112	20240722	185100	83119810	5040	5040	5040	5040	0
113	20240722	185000	83119810	5040	5040	5040	5040	0
114	20240722	184900	83119810	5040	5040	5040	5040	0
115	20240722	184800	83119810	5040	5040	5040	5040	0
116	20240722	184700	83119810	5040	5040	5040	5040	0
117	20240722	184600	83119810	5040	5040	5040	5040	0
118	20240722	184500	83119810	5040	5040	5040	5040	0
119	20240722	184400	83119810	5040	5040	5040	5040	0
120	20240722	184300	83119810	5040	5040	5040	5040	0
121	20240722	184200	83119810	5040	5040	5040	5040	0
122	20240722	184100	83119810	5040	5040	5040	5040	500
123	20240722	184000	83119810	5040	5040	5040	5040	0
124	20240722	183900	83119810	5040	5040	5040	5040	0
125	20240722	183800	83119810	5040	5040	5040	5040	0
126	20240722	183700	83119810	5040	5040	5040	5040	0
127	20240722	183600	83119810	5040	5040	5040	5040	0
128	20240722	183500	83119810	5040	5040	5040	5040	0
129	20240722	183400	83119810	5040	5040	5040	5040	0
130	20240722	183300	83119810	5040	5040	5040	5040	0
131	20240722	183200	83119810	5040	5040	5040	5040	0
132	20240722	183100	83119810	5040	5040	5040	5040	0
133	20240722	183000	83119810	5040	5040	5040	5040	0
134	20240722	182900	83119810	5040	5040	5040	5040	0
135	20240722	182800	83119810	5040	5040	5040	5040	0
136	20240722	182700	83119810	5040	5040	5040	5040	0
137	20240722	182600	83119810	5040	5040	5040	5040	0
138	20240722	182500	83119810	5040	5040	5040	5040	0
139	20240722	182400	83119810	5040	5040	5040	5040	0
140	20240722	182300	83119810	5040	5040	5040	5040	0
141	20240722	182200	83119810	5040	5040	5040	5040	0
142	20240722	182100	83119810	5040	5040	5040	5040	0
143	20240722	182000	83119810	5040	5040	5040	5040	0
144	20240722	181900	83119810	5040	5040	5040	5040	0
145	20240722	181800	83119810	5040	5040	5040	5040	0
146	20240722	181700	83119810	5040	5040	5040	5040	0
147	20240722	181600	83119810	5040	5040	5040	5040	0
148	20240722	181500	83119810	5040	5040	5040	5040	0
149	20240722	181400	83119810	5040	5040	5040	5040	0
150	20240722	181300	83119810	5040	5040	5040	5040	0
151	20240722	181200	83119810	5040	5040	5040	5040	0
152	20240722	181100	83119810	5040	5040	5040	5040	500
153	20240722	181000	83119810	5040	5040	5040	5040	0
154	20240722	180900	83119810	5040	5040	5040	5040	0
155	20240722	180800	83119810	5040	5040	5040	5040	0
156	20240722	180700	83119810	5040	5040	5040	5040	0
157	20240722	180600	83119810	5040	5040	5040	5040	0
158	20240722	180500	83119810	5040	5040	5040	5040	0
159	20240722	180400	83119810	5040	5040	5040	5040	0
160	20240722	180300	83119810	5040	5040	5040	5040	0
161	20240722	180200	83119810	5040	5040	5040	5040	0
162	20240722	180100	83119810	5040	5040	5040	5040	0
163	20240722	180000	83119810	5040	5040	5040	5040	0
164	20240722	175900	83119810	5040	5040	5040	5040	0
165	20240722	175800	83119810	5040	5040	5040	5040	0
166	20240722	175700	83119810	5040	5040	5040	5040	0
167	20240722	175600	83119810	5040	5040	5040	5040	0
168	20240722	175500	83119810	5040	5040	5040	5040	0
169	20240722	175400	83119810	5040	5040	5040	5040	0
170	20240722	175300	83119810	5040	5040	5040	5040	0
171	20240722	175200	83119810	5040	5040	5040	5040	0
172	20240722	175100	83119810	5040	5040	5040	5040	0
173	20240722	175000	83119810	5040	5040	5040	5040	0
174	20240722	174900	83119810	5040	5040	5040	5040	0
175	20240722	174800	83119810	5040	5040	5040	5040	0
176	20240722	174700	83119810	5040	5040	5040	5040	0
177	20240722	174600	83119810	5040	5040	5040	5040	0
178	20240722	174500	83119810	5040	5040	5040	5040	0
179	20240722	174400	83119810	5040	5040	5040	5040	0
180	20240722	174300	83119810	5040	5040	5040	5040	0
181	20240722	174200	83119810	5040	5040	5040	5040	0
182	20240722	174100	83119810	5040	5040	5040	5040	500
183	20240722	174000	83119810	5040	5040	5040	5040	0
184	20240722	173900	83119810	5040	5040	5040	5040	0
185	20240722	173800	83119810	5040	5040	5040	5040	0
186	20240722	173700	83119810	5040	5040	5040	5040	0
187	20240722	173600	83119810	5040	5040	5040	5040	0
188	20240722	173500	83119810	5040	5040	5040	5040	0
189	20240722	173400	83119810	5040	5040	5040	5040	0
190	20240722	173300	83119810	5040	5040	5040	5040	0
191	20240722	173200	83119810	5040	5040	5040	5040	0
192	20240722	173100	83119810	5040	5040	5040	5040	0
193	20240722	173000	83119810	5040	5040	5040	5040	0
194	20240722	172900	83119810	5040	5040	5040	5040	0
195	20240722	172800	83119810	5040	5040	5040	5040	0
196	20240722	172700	83119810	5040	5040	5040	5040	0
197	20240722	172600	83119810	5040	5040	5040	5040	0
198	20240722	172500	83119810	5040	5040	5040	5040	0
199	20240722	172400	83119810	5040	5040	5040	5040	0
200	20240722	172300	83119810	5040	5040	5040	5040	0
201	20240722	172200	83119810	5040	5040	5040	5040	0
202	20240722	172100	83119810	5040	5040	5040	5040	0
203	20240722	172000	83119810	5040	5040	5040	5040	0
204	20240722	171900	83119810	5040	5040	5040	5040	0
205	20240722	171800	83119810	5040	5040	5040	5040	0
206	20240722	171700	83119810	5040	5040	5040	5040	0
207	20240722	171600	83119810	5040	5040	5040	5040	0
208	20240722	171500	83119810	5040	5040	5040	5040	0
209	20240722	171400	83119810	5040	5040	5040	5040	0
210	20240722	171300	83119810	5040	5040	5040	5040	0
211	20240722	171200	83119810	5040	5040	5040	5040	0
212	20240722	171100	83119810	5040	5040	5040	5040	500
213	20240722	171000	83119810	5040	5040	5040	5040	0
214	20240722	170900	83119810	5040	5040	5040	5040	0
215	20240722	170800	83119810	5040	5040	5040	5040	0
216	20240722	170700	83119810	5040	5040	5040	5040	0
217	20240722	170600	83119810	5040	5040	5040	5040	0
218	20240722	170500	83119810	5040	5040	5040	5040	0
219	20240722	170400	83119810	5040	5040	5040	5040	0
220	20240722	170300	83119810	5040	5040	5040	5040	0
221	20240722	170200	83119810	5040	5040	5040	5040	0
222	20240722	170100	83119810	5040	5040	5040	5040	0
223	20240722	170000	83119810	5040	5040	5040	5040	0
224	20240722	165900	83119810	5040	5040	5040	5040	0
225	20240722	165800	83119810	5040	5040	5040	5040	0
226	20240722	165700	83119810	5040	5040	5040	5040	0
227	20240722	165600	83119810	5040	5040	5040	5040	0
228	20240722	165500	83119810	5040	5040	5040	5040	0
229	20240722	165400	83119810	5040	5040	5040	5040	0
230	20240722	165300	83119810	5040	5040	5040	5040	0
231	20240722	165200	83119810	5040	5040	5040	5040	0
232	20240722	165100	83119810	5040	5040	5040	5040	0
233	20240722	165000	83119810	5040	5040	5040	5040	0
234	20240722	164900	83119810	5040	5040	5040	5040	0
235	20240722	164800	83119810	5040	5040	5040	5040	0
236	20240722	164700	83119810	5040	5040	5040	5040	0
237	20240722	164600	83119810	5040	5040	5040	5040	0
238	20240722	164500	83119810	5040	5040	5040	5040	0
239	20240722	164400	83119810	5040	5040	5040	5040	0
240	20240722	164300	83119810	5040	5040	5040	5040	0
241	20240722	164200	83119810	5040	5040	5040	5040	0
242	20240722	164100	83119810	5040	5040	5040	5040	500
243	20240722	164000	83119810	5040	5040	5040	5040	0
244	20240722	163900	83119810	5040	5040	5040	5040	0
245	20240722	163800	83119810	5040	5040	5040	5040	0
246	20240722	163700	83119810	5040	5040	5040	5040	0
247	20240722	163600	83119810	5040	5040	5040	5040	0
248	20240722	163500	83119810	5040	5040	5040	5040	0
249	20240722	163400	83119810	5040	5040	5040	5040	0
250	20240722	163300	83119810	5040	5040	5040	5040	0
251	20240722	163200	83119810	5040	5040	5040	5040	0
252	20240722	163100	83119810	5040	5040	5040	5040	0
253	20240722	163000	83119810	5040	5040	5040	5040	0
254	20240722	162900	83119810	5040	5040	5040	5040	0
255	20240722	162800	83119810	5040	5040	5040	5040	0
256	20240722	162700	83119810	5040	5040	5040	5040	0
257	20240722	162600	83119810	5040	5040	5040	5040	0
258	20240722	162500	83119810	5040	5040	5040	5040	0
259	20240722	162400	83119810	5040	5040	5040	5040	0
260	20240722	162300	83119810	5040	5040	5040	5040	0
261	20240722	162200	83119810	5040	5040	5040	5040	0
262	20240722	162100	83119810	5040	5040	5040	5040	0
263	20240722	162000	83119810	5040	5040	5040	5040	0
264	20240722	161900	83119810	5040	5040	5040	5040	0
265	20240722	161800	83119810	5040	5040	5040	5040	0
266	20240722	161700	83119810	5040	5040	5040	5040	0
267	20240722	161600	83119810	5040	5040	5040	5040	0
268	20240722	161500	83119810	5040	5040	5040	5040	0
269	20240722	161400	83119810	5040	5040	5040	5040	0
270	20240722	161300	83119810	5040	5040	5040	5040	0
271	20240722	161200	83119810	5040	5040	5040	5040	0
272	20240722	161100	83119810	5040	5040	5040	5040	500
273	20240722	161000	83119810	5040	5040	5040	5040	0
274	20240722	160900	83119810	5040	5040	5040	5040	0
275	20240722	160800	83119810	5040	5040	5040	5040	0
276	20240722	160700	83119810	5040	5040	5040	5040	0
277	20240722	160600	83119810	5040	5040	5040	5040	0
278	20240722	160500	83119810	5040	5040	5040	5040	0
279	20240722	160400	83119810	5040	5040	5040	5040	0
280	20240722	160300	83119810	5040	5040	5040	5040	0
281	20240722	160200	83119810	5040	5040	5040	5040	0
282	20240722	160100	83119810	5040	5040	5040	5040	0
283	20240722	160000	83119810	5040	5040	5040	5040	0
284	20240722	155900	83119810	5040	5040	5040	5040	0
285	20240722	155800	83119810	5040	5040	5040	5040	0
286	20240722	155700	83119810	5040	5040	5040	5040	0
287	20240722	155600	83119810	5040	5040	5040	5040	0
288	20240722	155500	83119810	5040	5040	5040	5040	0
289	20240722	155400	83119810	5040	5040	5040	5040	0
290	20240722	155300	83119810	5040	5040	5040	5040	0
291	20240722	155200	83119810	5040	5040	5040	5040	0
292	20240722	155100	83119810	5040	5040	5040	5040	0
293	20240722	155000	83119810	5040	5040	5040	5040	0
294	20240722	154900	83119810	5040	5040	5040	5040	0
295	20240722	154800	83119810	5040	5040	5040	5040	0
296	20240722	154700	83119810	5040	5040	5040	5040	0
297	20240722	154600	83119810	5040	5040	5040	5040	0
298	20240722	154500	83119810	5040	5040	5040	5040	0
299	20240722	154400	83119810	5040	5040	5040	5040	0
300	20240722	154300	83119810	5040	5040	5040	5040	0
301	20240722	154200	83119810	5040	5040	5040	5040	0
302	20240722	154100	83119810	5040	5040	5040	5040	500
303	20240722	154000	83119810	5040	5040	5040	5040	0
304	20240722	153900	83119810	5040	5040	5040	5040	0
305	20240722	153800	83119810	5040	5040	5040	5040	0
306	20240722	153700	83119810	5040	5040	5040	5040	0
307	20240722	153600	83119810	5040	5040	5040	5040	0
308	20240722	153500	83119810	5040	5040	5040	5040	0
309	20240722	153400	83119810	5040	5040	5040	5040	0
310	20240722	153300	83119810	5040	5040	5040	5040	0
311	20240722	153200	83119810	5040	5040	5040	5040	0
312	20240722	153100	83119810	5040	5040	5040	5040	0
313	20240722	153000	83119810	5040	5040	5040	5040	500
314	20240722	152900	80599810	5050	5050	5050	5050	0
315	20240722	152800	80599810	5050	5050	5050	5050	0
316	20240722	152700	80599810	5050	5050	5050	5050	0
317	20240722	152600	80599810	5050	5050	5050	5050	0
318	20240722	152500	80599810	5050	5050	5050	5050	0
319	20240722	152400	80599810	5050	5050	5050	5050	0
320	20240722	152300	80599810	5050	5050	5050	5050	0
321	20240722	152200	80599810	5050	5050	5050	5050	0
322	20240722	152100	80599810	5050	5050	5050	5050	0
323	20240722	152000	80599810	5050	5050	5050	5050	0
324	20240722	151900	80599810	5050	5050	5050	5050	0
325	20240722	151800	80599810	5050	5050	5050	5050	0
326	20240722	151700	80599810	5050	5050	5050	5050	1
327	20240722	151600	80594760	5040	5040	5040	5040	0
328	20240722	151500	80594760	5040	5040	5040	5040	768
329	20240722	151400	76724040	5050	5050	5050	5050	0
330	20240722	151300	76724040	5050	5050	5050	5050	0
331	20240722	151200	76724040	5050	5050	5050	5050	0
332	20240722	151100	76724040	5050	5050	5050	5050	0
333	20240722	151000	76724040	5050	5050	5050	5050	0
334	20240722	150900	76724040	5050	5050	5050	5050	10
335	20240722	150800	76673540	5040	5040	5040	5040	0
336	20240722	150700	76673540	5040	5040	5040	5040	0
337	20240722	150600	76673540	5040	5040	5040	5040	0
338	20240722	150500	76673540	5040	5040	5040	5040	0
339	20240722	150400	76673540	5040	5040	5040	5040	0
340	20240722	150300	76673540	5040	5040	5040	5040	0
341	20240722	150200	76673540	5040	5040	5040	5040	83
342	20240722	150100	76255220	5040	5040	5040	5040	55
343	20240722	150000	75978020	5050	5050	5050	5050	0
344	20240722	145900	75978020	5050	5050	5050	5050	0
345	20240722	145800	75978020	5050	5050	5050	5050	0
346	20240722	145700	75978020	5050	5050	5050	5050	0
347	20240722	145600	75978020	5050	5050	5050	5050	0
348	20240722	145500	75978020	5050	5050	5050	5050	0
349	20240722	145400	75978020	5050	5050	5050	5050	0
350	20240722	145300	75978020	5050	5050	5050	5050	0
351	20240722	145200	75978020	5050	5050	5050	5050	0
352	20240722	145100	75978020	5050	5050	5050	5050	0
353	20240722	145000	75978020	5050	5050	5050	5050	0
354	20240722	144900	75978020	5050	5050	5050	5050	0
355	20240722	144800	75978020	5050	5050	5050	5050	0
356	20240722	144700	75978020	5050	5050	5050	5050	0
357	20240722	144600	75978020	5050	5050	5050	5050	11
358	20240722	144500	75922470	5050	5050	5050	5050	0
359	20240722	144400	75922470	5050	5050	5050	5050	0
360	20240722	144300	75922470	5050	5050	5050	5050	0
361	20240722	144200	75922470	5050	5050	5050	5050	0
362	20240722	144100	75922470	5050	5050	5050	5050	0
363	20240722	144000	75922470	5050	5050	5050	5050	0
364	20240722	143900	75922470	5050	5050	5050	5050	0
365	20240722	143800	75922470	5050	5050	5050	5050	1
366	20240722	143700	75917420	5040	5040	5040	5040	0
367	20240722	143600	75917420	5040	5040	5040	5040	0
368	20240722	143500	75917420	5040	5040	5040	5040	0
369	20240722	143400	75917420	5040	5040	5040	5040	0
370	20240722	143300	75917420	5040	5040	5040	5040	0
371	20240722	143200	75917420	5040	5040	5040	5040	0
372	20240722	143100	75917420	5040	5040	5040	5040	0
373	20240722	143000	75917420	5040	5040	5040	5040	70
374	20240722	142900	75564620	5040	5040	5040	5040	0
375	20240722	142800	75564620	5040	5040	5040	5040	0
376	20240722	142700	75564620	5040	5040	5040	5040	0
377	20240722	142600	75564620	5040	5040	5040	5040	0
378	20240722	142500	75564620	5040	5040	5040	5040	0
379	20240722	142400	75564620	5040	5040	5040	5040	0
380	20240722	142300	75564620	5040	5040	5040	5040	0
381	20240722	142200	75564620	5040	5040	5040	5040	0
382	20240722	142100	75564620	5040	5040	5040	5040	0
383	20240722	142000	75564620	5040	5040	5040	5040	0
384	20240722	141900	75564620	5040	5040	5040	5040	0
385	20240722	141800	75564620	5040	5040	5040	5040	0
386	20240722	141700	75564620	5040	5040	5040	5040	0
387	20240722	141600	75564620	5040	5040	5040	5040	0
388	20240722	141500	75564620	5040	5040	5040	5040	0
389	20240722	141400	75564620	5040	5040	5040	5040	0
390	20240722	141300	75564620	5040	5040	5040	5040	0
391	20240722	141200	75564620	5040	5040	5040	5040	0
392	20240722	141100	75564620	5040	5040	5040	5040	0
393	20240722	141000	75564620	5040	5040	5040	5040	0
394	20240722	140900	75564620	5040	5040	5040	5040	0
395	20240722	140800	75564620	5040	5040	5040	5040	0
396	20240722	140700	75564620	5040	5040	5040	5040	0
397	20240722	140600	75564620	5040	5040	5040	5040	0
398	20240722	140500	75564620	5040	5040	5040	5040	100
399	20240722	140400	75060620	5050	5050	5050	5050	0
400	20240722	140300	75060620	5050	5050	5050	5050	0
401	20240722	140200	75060620	5050	5050	5050	5050	0
402	20240722	140100	75060620	5050	5050	5050	5050	0
403	20240722	140000	75060620	5050	5050	5050	5050	0
404	20240722	135900	75060620	5050	5050	5050	5050	0
405	20240722	135800	75060620	5050	5050	5050	5050	0
406	20240722	135700	75060620	5050	5050	5050	5050	0
407	20240722	135600	75060620	5050	5050	5050	5050	0
408	20240722	135500	75060620	5050	5050	5050	5050	0
409	20240722	135400	75060620	5050	5050	5050	5050	0
410	20240722	135300	75060620	5050	5050	5050	5050	0
411	20240722	135200	75060620	5050	5050	5050	5050	100
412	20240722	135100	74555620	5050	5050	5050	5050	0
413	20240722	135000	74555620	5050	5050	5050	5050	293
414	20240722	134900	73075970	5040	5040	5040	5040	0
415	20240722	134800	73075970	5040	5040	5040	5040	0
416	20240722	134700	73075970	5040	5040	5040	5040	0
417	20240722	134600	73075970	5040	5040	5040	5040	38
418	20240722	134500	72884450	5050	5050	5050	5050	0
419	20240722	134400	72884450	5050	5050	5050	5050	0
420	20240722	134300	72884450	5050	5050	5050	5050	1000
421	20240722	134200	67834450	5040	5040	5040	5040	0
422	20240722	134100	67834450	5040	5040	5040	5040	0
423	20240722	134000	67834450	5040	5040	5040	5040	0
424	20240722	133900	67834450	5040	5040	5040	5040	0
425	20240722	133800	67834450	5040	5040	5040	5040	0
426	20240722	133700	67834450	5040	5040	5040	5040	0
427	20240722	133600	67834450	5040	5040	5040	5040	0
428	20240722	133500	67834450	5040	5040	5040	5040	0
429	20240722	133400	67834450	5040	5040	5040	5040	0
430	20240722	133300	67834450	5040	5040	5040	5040	0
431	20240722	133200	67834450	5040	5040	5040	5040	0
432	20240722	133100	67834450	5040	5040	5040	5040	0
433	20240722	133000	67834450	5040	5040	5040	5040	0
434	20240722	132900	67834450	5040	5040	5040	5040	0
435	20240722	132800	67834450	5040	5040	5040	5040	0
436	20240722	132700	67834450	5040	5040	5040	5040	0
437	20240722	132600	67834450	5040	5040	5040	5040	0
438	20240722	132500	67834450	5040	5040	5040	5040	184
439	20240722	132400	66907090	5050	5050	5050	5050	0
440	20240722	132300	66907090	5050	5050	5050	5050	0
441	20240722	132200	66907090	5050	5050	5050	5050	0
442	20240722	132100	66907090	5050	5050	5050	5050	0
443	20240722	132000	66907090	5050	5050	5050	5050	0
444	20240722	131900	66907090	5050	5050	5050	5050	0
445	20240722	131800	66907090	5050	5050	5050	5050	0
446	20240722	131700	66907090	5050	5050	5050	5050	0
447	20240722	131600	66907090	5050	5050	5050	5050	0
448	20240722	131500	66907090	5050	5050	5050	5050	0
449	20240722	131400	66907090	5050	5050	5050	5050	0
450	20240722	131300	66907090	5050	5050	5050	5050	0
451	20240722	131200	66907090	5050	5050	5050	5050	0
452	20240722	131100	66907090	5050	5050	5050	5050	0
453	20240722	131000	66907090	5050	5050	5050	5050	10
454	20240722	130900	66856590	5040	5040	5040	5040	0
455	20240722	130800	66856590	5040	5040	5040	5040	217
456	20240722	130700	65762910	5050	5050	5050	5050	0
457	20240722	130600	65762910	5050	5050	5050	5050	1
458	20240722	130500	65757860	5050	5050	5050	5050	0
459	20240722	130400	65757860	5050	5050	5050	5050	0
460	20240722	130300	65757860	5050	5050	5050	5050	0
461	20240722	130200	65757860	5050	5050	5050	5050	0
462	20240722	130100	65757860	5050	5050	5050	5050	0
463	20240722	130000	65757860	5050	5050	5050	5050	0
464	20240722	125900	65757860	5050	5050	5050	5050	100
465	20240722	125800	65252860	5050	5050	5050	5050	0
466	20240722	125700	65252860	5050	5050	5050	5050	0
467	20240722	125600	65252860	5050	5050	5050	5050	1
468	20240722	125500	65247810	5050	5050	5050	5050	0
469	20240722	125400	65247810	5050	5050	5050	5050	0
470	20240722	125300	65247810	5050	5050	5050	5050	0
471	20240722	125200	65247810	5050	5050	5050	5050	0
472	20240722	125100	65247810	5050	5050	5050	5050	0
473	20240722	125000	65247810	5050	5050	5050	5050	0
474	20240722	124900	65247810	5050	5050	5050	5050	0
475	20240722	124800	65247810	5050	5050	5050	5050	0
476	20240722	124700	65247810	5050	5050	5050	5050	0
477	20240722	124600	65247810	5050	5050	5050	5050	0
478	20240722	124500	65247810	5050	5050	5050	5050	0
479	20240722	124400	65247810	5050	5050	5050	5050	0
480	20240722	124300	65247810	5050	5050	5050	5050	0
481	20240722	124200	65247810	5050	5050	5050	5050	0
482	20240722	124100	65247810	5050	5050	5050	5050	0
483	20240722	124000	65247810	5050	5050	5050	5050	0
484	20240722	123900	65247810	5050	5050	5050	5050	1
485	20240722	123800	65242760	5050	5050	5050	5050	1
486	20240722	123700	65237710	5040	5040	5040	5040	0
487	20240722	123600	65237710	5040	5040	5040	5040	1
488	20240722	123500	65232670	5050	5050	5050	5050	0
489	20240722	123400	65232670	5050	5050	5050	5050	0
490	20240722	123300	65232670	5050	5050	5050	5050	0
491	20240722	123200	65232670	5050	5050	5050	5050	0
492	20240722	123100	65232670	5050	5050	5050	5050	0
493	20240722	123000	65232670	5050	5050	5050	5050	27
494	20240722	122900	65096320	5050	5050	5050	5050	0
495	20240722	122800	65096320	5050	5050	5050	5050	0
496	20240722	122700	65096320	5050	5050	5050	5050	0
497	20240722	122600	65096320	5050	5050	5050	5050	20
498	20240722	122500	64995320	5050	5050	5050	5050	0
499	20240722	122400	64995320	5050	5050	5050	5050	10
500	20240722	122300	64944820	5050	5050	5050	5050	0
501	20240722	122200	64944820	5050	5050	5050	5050	0
502	20240722	122100	64944820	5050	5050	5050	5050	131
503	20240722	122000	64283270	5050	5050	5050	5050	0
504	20240722	121900	64283270	5050	5050	5050	5050	0
505	20240722	121800	64283270	5050	5050	5050	5050	0
506	20240722	121700	64283270	5050	5050	5050	5050	0
507	20240722	121600	64283270	5050	5050	5050	5050	0
508	20240722	121500	64283270	5050	5050	5050	5050	0
509	20240722	121400	64283270	5050	5050	5050	5050	0
510	20240722	121300	64283270	5050	5050	5050	5050	0
511	20240722	121200	64283270	5050	5050	5050	5050	0
512	20240722	121100	64283270	5050	5050	5050	5050	0
513	20240722	121000	64283270	5050	5050	5050	5050	0
514	20240722	120900	64283270	5050	5050	5050	5050	0
515	20240722	120800	64283270	5050	5050	5050	5050	0
516	20240722	120700	64283270	5050	5050	5050	5050	0
517	20240722	120600	64283270	5050	5050	5050	5050	0
518	20240722	120500	64283270	5050	5050	5050	5050	0
519	20240722	120400	64283270	5050	5050	5050	5050	0
520	20240722	120300	64283270	5050	5050	5050	5050	0
521	20240722	120200	64283270	5050	5050	5050	5050	0
522	20240722	120100	64283270	5050	5050	5050	5050	0
523	20240722	120000	64283270	5050	5050	5050	5050	0
524	20240722	115900	64283270	5050	5050	5050	5050	0
525	20240722	115800	64283270	5050	5050	5050	5050	0
526	20240722	115700	64283270	5050	5050	5050	5050	0
527	20240722	115600	64283270	5050	5050	5050	5050	2
528	20240722	115500	64273170	5050	5050	5050	5050	100
529	20240722	115400	63768170	5040	5040	5040	5040	0
530	20240722	115300	63768170	5040	5040	5040	5040	0
531	20240722	115200	63768170	5040	5040	5040	5040	0
532	20240722	115100	63768170	5040	5040	5040	5040	0
533	20240722	115000	63768170	5040	5040	5040	5040	0
534	20240722	114900	63768170	5040	5040	5040	5040	0
535	20240722	114800	63768170	5040	5040	5040	5040	20
536	20240722	114700	63667370	5040	5040	5040	5040	0
537	20240722	114600	63667370	5040	5040	5040	5040	0
538	20240722	114500	63667370	5040	5040	5040	5040	0
539	20240722	114400	63667370	5040	5040	5040	5040	0
540	20240722	114300	63667370	5040	5040	5040	5040	0
541	20240722	114200	63667370	5040	5040	5040	5040	0
542	20240722	114100	63667370	5040	5040	5040	5040	600
543	20240722	114000	60643370	5040	5040	5040	5040	0
544	20240722	113900	60643370	5040	5040	5040	5040	0
545	20240722	113800	60643370	5040	5040	5040	5040	0
546	20240722	113700	60643370	5040	5040	5040	5040	0
547	20240722	113600	60643370	5040	5040	5040	5040	0
548	20240722	113500	60643370	5040	5040	5040	5040	0
549	20240722	113400	60643370	5040	5040	5040	5040	0
550	20240722	113300	60643370	5040	5040	5040	5040	0
551	20240722	113200	60643370	5040	5040	5040	5040	0
552	20240722	113100	60643370	5040	5040	5040	5040	0
553	20240722	113000	60643370	5040	5040	5040	5040	0
554	20240722	112900	60643370	5040	5040	5040	5040	0
555	20240722	112800	60643370	5040	5040	5040	5040	523
556	20240722	112700	58007450	5040	5040	5040	5040	0
557	20240722	112600	58007450	5040	5040	5040	5040	0
558	20240722	112500	58007450	5040	5040	5040	5040	0
559	20240722	112400	58007450	5040	5040	5040	5040	50
560	20240722	112300	57755450	5040	5040	5040	5040	0
561	20240722	112200	57755450	5040	5040	5040	5040	0
562	20240722	112100	57755450	5040	5040	5040	5040	122
563	20240722	112000	57140570	5050	5040	5050	5040	900
564	20240722	111900	52601570	5040	5050	5050	5040	1630
565	20240722	111800	44378290	5060	5090	5100	5060	1952
566	20240722	111700	34471150	5090	5070	5090	5070	1041
567	20240722	111600	29184240	5040	5040	5040	5040	0
568	20240722	111500	29184240	5040	5040	5040	5040	0
569	20240722	111400	29184240	5040	5040	5040	5040	0
570	20240722	111300	29184240	5040	5040	5040	5040	0
571	20240722	111200	29184240	5040	5040	5040	5040	0
572	20240722	111100	29184240	5040	5040	5040	5040	100
573	20240722	111000	28680240	5040	5040	5040	5040	0
574	20240722	110900	28680240	5040	5040	5040	5040	0
575	20240722	110800	28680240	5040	5040	5040	5040	0
576	20240722	110700	28680240	5040	5040	5040	5040	0
577	20240722	110600	28680240	5040	5040	5040	5040	0
578	20240722	110500	28680240	5040	5040	5040	5040	0
579	20240722	110400	28680240	5040	5040	5040	5040	0
580	20240722	110300	28680240	5040	5040	5040	5040	0
581	20240722	110200	28680240	5040	5040	5040	5040	0
582	20240722	110100	28680240	5040	5040	5040	5040	0
583	20240722	110000	28680240	5040	5040	5040	5040	5
584	20240722	105900	28655040	5040	5040	5040	5040	550
585	20240722	105800	25883040	5040	5040	5040	5040	0
586	20240722	105700	25883040	5040	5040	5040	5040	0
587	20240722	105600	25883040	5040	5040	5040	5040	0
588	20240722	105500	25883040	5040	5040	5040	5040	1
589	20240722	105400	25878000	5070	5070	5070	5070	0
590	20240722	105300	25878000	5070	5070	5070	5070	0
591	20240722	105200	25878000	5070	5070	5070	5070	0
592	20240722	105100	25878000	5070	5070	5070	5070	0
593	20240722	105000	25878000	5070	5070	5070	5070	0
594	20240722	104900	25878000	5070	5070	5070	5070	0
595	20240722	104800	25878000	5070	5070	5070	5070	0
596	20240722	104700	25878000	5070	5070	5070	5070	0
597	20240722	104600	25878000	5070	5070	5070	5070	0
598	20240722	104500	25878000	5070	5070	5070	5070	0
599	20240722	104400	25878000	5070	5070	5070	5070	0
600	20240722	104300	25878000	5070	5070	5070	5070	0
601	20240722	104200	25878000	5070	5070	5070	5070	0
602	20240722	104100	25878000	5070	5070	5070	5070	3
603	20240722	104000	25862790	5070	5070	5070	5070	1
604	20240722	103900	25857720	5040	5040	5040	5040	200
605	20240722	103800	24849720	5040	5040	5040	5040	370
606	20240722	103700	22984920	5080	5080	5080	5080	0
607	20240722	103600	22984920	5080	5080	5080	5080	5
608	20240722	103500	22959520	5080	5080	5080	5080	0
609	20240722	103400	22959520	5080	5080	5080	5080	0
610	20240722	103300	22959520	5080	5080	5080	5080	0
611	20240722	103200	22959520	5080	5080	5080	5080	1
612	20240722	103100	22954440	5070	5070	5070	5070	0
613	20240722	103000	22954440	5070	5070	5070	5070	1
614	20240722	102900	22949370	5050	5050	5050	5050	0
615	20240722	102800	22949370	5050	5050	5050	5050	0
616	20240722	102700	22949370	5050	5050	5050	5050	0
617	20240722	102600	22949370	5050	5050	5050	5050	0
618	20240722	102500	22949370	5050	5050	5050	5050	0
619	20240722	102400	22949370	5050	5050	5050	5050	0
620	20240722	102300	22949370	5050	5050	5050	5050	670
621	20240722	102200	19565870	5050	5050	5050	5050	0
622	20240722	102100	19565870	5050	5050	5050	5050	0
623	20240722	102000	19565870	5050	5050	5050	5050	0
624	20240722	101900	19565870	5050	5050	5050	5050	0
625	20240722	101800	19565870	5050	5050	5050	5050	0
626	20240722	101700	19565870	5050	5050	5050	5050	0
627	20240722	101600	19565870	5050	5080	5080	5050	194
628	20240722	101500	18585640	5070	5070	5070	5070	520
629	20240722	101400	15949240	5070	5070	5070	5070	0
630	20240722	101300	15949240	5070	5070	5070	5070	0
631	20240722	101200	15949240	5070	5060	5070	5060	15
632	20240722	101100	15873200	5060	5060	5060	5060	0
633	20240722	101000	15873200	5060	5060	5060	5060	0
634	20240722	100900	15873200	5060	5060	5060	5060	500
635	20240722	100800	13343200	5070	5070	5070	5070	0
636	20240722	100700	13343200	5070	5070	5070	5070	0
637	20240722	100600	13343200	5070	5070	5070	5070	0
638	20240722	100500	13343200	5070	5070	5070	5070	0
639	20240722	100400	13343200	5070	5070	5070	5070	1
640	20240722	100300	13338130	5070	5070	5070	5070	0
641	20240722	100200	13338130	5070	5070	5070	5070	0
642	20240722	100100	13338130	5070	5070	5070	5070	1
643	20240722	100000	13333060	5070	5070	5070	5070	19
644	20240722	095900	13236730	5070	5070	5070	5070	0
645	20240722	095800	13236730	5070	5070	5070	5070	10
646	20240722	095700	13186030	5070	5070	5070	5070	0
647	20240722	095600	13186030	5070	5070	5070	5070	0
648	20240722	095500	13186030	5070	5070	5070	5070	0
649	20240722	095400	13186030	5070	5070	5070	5070	0
650	20240722	095300	13186030	5070	5070	5070	5070	0
651	20240722	095200	13186030	5070	5070	5070	5070	0
652	20240722	095100	13186030	5070	5070	5070	5070	0
653	20240722	095000	13186030	5070	5070	5070	5070	0
654	20240722	094900	13186030	5070	5070	5070	5070	0
655	20240722	094800	13186030	5070	5070	5070	5070	0
656	20240722	094700	13186030	5070	5070	5070	5070	0
657	20240722	094600	13186030	5070	5070	5070	5070	0
658	20240722	094500	13186030	5070	5070	5070	5070	0
659	20240722	094400	13186030	5070	5070	5070	5070	1
660	20240722	094300	13180960	5070	5070	5070	5070	0
661	20240722	094200	13180960	5070	5070	5070	5070	0
662	20240722	094100	13180960	5070	5070	5070	5070	0
663	20240722	094000	13180960	5070	5070	5070	5070	11
664	20240722	093900	13125190	5060	5060	5060	5060	0
665	20240722	093800	13125190	5060	5060	5060	5060	40
666	20240722	093700	12922790	5070	5070	5070	5070	401
667	20240722	093600	10889720	5080	5080	5080	5080	0
668	20240722	093500	10889720	5080	5080	5080	5080	0
669	20240722	093400	10889720	5080	5080	5080	5080	0
670	20240722	093300	10889720	5080	5080	5080	5080	0
671	20240722	093200	10889720	5080	5080	5080	5080	0
672	20240722	093100	10889720	5080	5100	5100	5080	368
673	20240722	093000	9017940	5080	5080	5080	5080	50
674	20240722	092900	8763940	5100	5070	5100	5070	966
675	20240722	092800	3855380	5060	5060	5060	5060	0
676	20240722	092700	3855380	5060	5060	5060	5060	47
677	20240722	092600	3617560	5080	5080	5080	5080	1
678	20240722	092500	3612480	5090	5090	5090	5090	300
679	20240722	092400	2085480	5070	5070	5070	5070	0
680	20240722	092300	2085480	5070	5070	5070	5070	11
681	20240722	092200	2029710	5080	5080	5080	5080	0
682	20240722	092100	2029710	5080	5080	5080	5080	0
683	20240722	092000	2029710	5080	5080	5080	5080	0
684	20240722	091900	2029710	5080	5080	5080	5080	3
685	20240722	091800	2014470	5090	5090	5090	5090	0
686	20240722	091700	2014470	5090	5090	5090	5090	0
687	20240722	091600	2014470	5090	5090	5090	5090	0
688	20240722	091500	2014470	5090	5090	5090	5090	0
689	20240722	091400	2014470	5090	5090	5090	5090	0
690	20240722	091300	2014470	5090	5090	5090	5090	0
691	20240722	091200	2014470	5090	5090	5090	5090	0
692	20240722	091100	2014470	5090	5090	5090	5090	0
693	20240722	091000	2014470	5090	5090	5090	5090	0
694	20240722	090900	2014470	5090	5090	5090	5090	0
695	20240722	090800	2014470	5090	5090	5090	5090	0
696	20240722	090700	2014470	5090	5090	5090	5090	0
697	20240722	090600	2014470	5090	5090	5090	5090	0
698	20240722	090500	2014470	5090	5090	5090	5090	0
699	20240722	090400	2014470	5090	5090	5090	5090	0
700	20240722	090300	2014470	5090	5090	5090	5090	0
701	20240722	090200	2014470	5090	5070	5090	5070	392
702	20240722	090100	20200	5050	5050	5050	5050	0
703	20240722	090000	20200	5050	5050	5050	5050	4