KissMeData/311960/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212100	24234495	4475	4475	4475	4475	57
3	20240709	212000	24234495	4475	4475	4475	4475	0
4	20240709	211900	24234495	4475	4475	4475	4475	0
5	20240709	211800	24234495	4475	4475	4475	4475	0
6	20240709	211700	24234495	4475	4475	4475	4475	0
7	20240709	211600	24234495	4475	4475	4475	4475	0
8	20240709	211500	24234495	4475	4475	4475	4475	0
9	20240709	211400	24234495	4475	4475	4475	4475	0
10	20240709	211300	24234495	4475	4475	4475	4475	0
11	20240709	211200	24234495	4475	4475	4475	4475	0
12	20240709	211100	24234495	4475	4475	4475	4475	0
13	20240709	211000	24234495	4475	4475	4475	4475	0
14	20240709	210900	24234495	4475	4475	4475	4475	0
15	20240709	210800	24234495	4475	4475	4475	4475	0
16	20240709	210700	24234495	4475	4475	4475	4475	0
17	20240709	210600	24234495	4475	4475	4475	4475	0
18	20240709	210500	24234495	4475	4475	4475	4475	0
19	20240709	210400	24234495	4475	4475	4475	4475	0
20	20240709	210300	24234495	4475	4475	4475	4475	0
21	20240709	210200	24234495	4475	4475	4475	4475	0
22	20240709	210100	24234495	4475	4475	4475	4475	0
23	20240709	210000	24234495	4475	4475	4475	4475	0
24	20240709	205900	24234495	4475	4475	4475	4475	0
25	20240709	205800	24234495	4475	4475	4475	4475	0
26	20240709	205700	24234495	4475	4475	4475	4475	0
27	20240709	205600	24234495	4475	4475	4475	4475	0
28	20240709	205500	24234495	4475	4475	4475	4475	0
29	20240709	205400	24234495	4475	4475	4475	4475	0
30	20240709	205300	24234495	4475	4475	4475	4475	0
31	20240709	205200	24234495	4475	4475	4475	4475	0
32	20240709	205100	24234495	4475	4475	4475	4475	57
33	20240709	205000	24234495	4475	4475	4475	4475	0
34	20240709	204900	24234495	4475	4475	4475	4475	0
35	20240709	204800	24234495	4475	4475	4475	4475	0
36	20240709	204700	24234495	4475	4475	4475	4475	0
37	20240709	204600	24234495	4475	4475	4475	4475	0
38	20240709	204500	24234495	4475	4475	4475	4475	0
39	20240709	204400	24234495	4475	4475	4475	4475	0
40	20240709	204300	24234495	4475	4475	4475	4475	0
41	20240709	204200	24234495	4475	4475	4475	4475	0
42	20240709	204100	24234495	4475	4475	4475	4475	0
43	20240709	204000	24234495	4475	4475	4475	4475	0
44	20240709	203900	24234495	4475	4475	4475	4475	0
45	20240709	203800	24234495	4475	4475	4475	4475	0
46	20240709	203700	24234495	4475	4475	4475	4475	0
47	20240709	203600	24234495	4475	4475	4475	4475	0
48	20240709	203500	24234495	4475	4475	4475	4475	0
49	20240709	203400	24234495	4475	4475	4475	4475	0
50	20240709	203300	24234495	4475	4475	4475	4475	0
51	20240709	203200	24234495	4475	4475	4475	4475	0
52	20240709	203100	24234495	4475	4475	4475	4475	0
53	20240709	203000	24234495	4475	4475	4475	4475	0
54	20240709	202900	24234495	4475	4475	4475	4475	0
55	20240709	202800	24234495	4475	4475	4475	4475	0
56	20240709	202700	24234495	4475	4475	4475	4475	0
57	20240709	202600	24234495	4475	4475	4475	4475	0
58	20240709	202500	24234495	4475	4475	4475	4475	0
59	20240709	202400	24234495	4475	4475	4475	4475	0
60	20240709	202300	24234495	4475	4475	4475	4475	0
61	20240709	202200	24234495	4475	4475	4475	4475	0
62	20240709	202100	24234495	4475	4475	4475	4475	57
63	20240709	202000	24234495	4475	4475	4475	4475	0
64	20240709	201900	24234495	4475	4475	4475	4475	0
65	20240709	201800	24234495	4475	4475	4475	4475	0
66	20240709	201700	24234495	4475	4475	4475	4475	0
67	20240709	201600	24234495	4475	4475	4475	4475	0
68	20240709	201500	24234495	4475	4475	4475	4475	0
69	20240709	201400	24234495	4475	4475	4475	4475	0
70	20240709	201300	24234495	4475	4475	4475	4475	0
71	20240709	201200	24234495	4475	4475	4475	4475	0
72	20240709	201100	24234495	4475	4475	4475	4475	0
73	20240709	201000	24234495	4475	4475	4475	4475	0
74	20240709	200900	24234495	4475	4475	4475	4475	0
75	20240709	200800	24234495	4475	4475	4475	4475	0
76	20240709	200700	24234495	4475	4475	4475	4475	0
77	20240709	200600	24234495	4475	4475	4475	4475	0
78	20240709	200500	24234495	4475	4475	4475	4475	0
79	20240709	200400	24234495	4475	4475	4475	4475	0
80	20240709	200300	24234495	4475	4475	4475	4475	0
81	20240709	200200	24234495	4475	4475	4475	4475	0
82	20240709	200100	24234495	4475	4475	4475	4475	0
83	20240709	200000	24234495	4475	4475	4475	4475	0
84	20240709	195900	24234495	4475	4475	4475	4475	0
85	20240709	195800	24234495	4475	4475	4475	4475	0
86	20240709	195700	24234495	4475	4475	4475	4475	0
87	20240709	195600	24234495	4475	4475	4475	4475	0
88	20240709	195500	24234495	4475	4475	4475	4475	0
89	20240709	195400	24234495	4475	4475	4475	4475	0
90	20240709	195300	24234495	4475	4475	4475	4475	0
91	20240709	195200	24234495	4475	4475	4475	4475	0
92	20240709	195100	24234495	4475	4475	4475	4475	57
93	20240709	195000	24234495	4475	4475	4475	4475	0
94	20240709	194900	24234495	4475	4475	4475	4475	0
95	20240709	194800	24234495	4475	4475	4475	4475	0
96	20240709	194700	24234495	4475	4475	4475	4475	0
97	20240709	194600	24234495	4475	4475	4475	4475	0
98	20240709	194500	24234495	4475	4475	4475	4475	0
99	20240709	194400	24234495	4475	4475	4475	4475	0
100	20240709	194300	24234495	4475	4475	4475	4475	0
101	20240709	194200	24234495	4475	4475	4475	4475	0
102	20240709	194100	24234495	4475	4475	4475	4475	0
103	20240709	194000	24234495	4475	4475	4475	4475	0
104	20240709	193900	24234495	4475	4475	4475	4475	0
105	20240709	193800	24234495	4475	4475	4475	4475	0
106	20240709	193700	24234495	4475	4475	4475	4475	0
107	20240709	193600	24234495	4475	4475	4475	4475	0
108	20240709	193500	24234495	4475	4475	4475	4475	0
109	20240709	193400	24234495	4475	4475	4475	4475	0
110	20240709	193300	24234495	4475	4475	4475	4475	0
111	20240709	193200	24234495	4475	4475	4475	4475	0
112	20240709	193100	24234495	4475	4475	4475	4475	0
113	20240709	193000	24234495	4475	4475	4475	4475	0
114	20240709	192900	24234495	4475	4475	4475	4475	0
115	20240709	192800	24234495	4475	4475	4475	4475	0
116	20240709	192700	24234495	4475	4475	4475	4475	0
117	20240709	192600	24234495	4475	4475	4475	4475	0
118	20240709	192500	24234495	4475	4475	4475	4475	0
119	20240709	192400	24234495	4475	4475	4475	4475	0
120	20240709	192300	24234495	4475	4475	4475	4475	0
121	20240709	192200	24234495	4475	4475	4475	4475	0
122	20240709	192100	24234495	4475	4475	4475	4475	57
123	20240709	192000	24234495	4475	4475	4475	4475	0
124	20240709	191900	24234495	4475	4475	4475	4475	0
125	20240709	191800	24234495	4475	4475	4475	4475	0
126	20240709	191700	24234495	4475	4475	4475	4475	0
127	20240709	191600	24234495	4475	4475	4475	4475	0
128	20240709	191500	24234495	4475	4475	4475	4475	0
129	20240709	191400	24234495	4475	4475	4475	4475	0
130	20240709	191300	24234495	4475	4475	4475	4475	0
131	20240709	191200	24234495	4475	4475	4475	4475	0
132	20240709	191100	24234495	4475	4475	4475	4475	0
133	20240709	191000	24234495	4475	4475	4475	4475	0
134	20240709	190900	24234495	4475	4475	4475	4475	0
135	20240709	190800	24234495	4475	4475	4475	4475	0
136	20240709	190700	24234495	4475	4475	4475	4475	0
137	20240709	190600	24234495	4475	4475	4475	4475	0
138	20240709	190500	24234495	4475	4475	4475	4475	0
139	20240709	190400	24234495	4475	4475	4475	4475	0
140	20240709	190300	24234495	4475	4475	4475	4475	0
141	20240709	190200	24234495	4475	4475	4475	4475	0
142	20240709	190100	24234495	4475	4475	4475	4475	0
143	20240709	190000	24234495	4475	4475	4475	4475	0
144	20240709	185900	24234495	4475	4475	4475	4475	0
145	20240709	185800	24234495	4475	4475	4475	4475	0
146	20240709	185700	24234495	4475	4475	4475	4475	0
147	20240709	185600	24234495	4475	4475	4475	4475	0
148	20240709	185500	24234495	4475	4475	4475	4475	0
149	20240709	185400	24234495	4475	4475	4475	4475	0
150	20240709	185300	24234495	4475	4475	4475	4475	0
151	20240709	185200	24234495	4475	4475	4475	4475	0
152	20240709	185100	24234495	4475	4475	4475	4475	57
153	20240709	185000	24234495	4475	4475	4475	4475	0
154	20240709	184900	24234495	4475	4475	4475	4475	0
155	20240709	184800	24234495	4475	4475	4475	4475	0
156	20240709	184700	24234495	4475	4475	4475	4475	0
157	20240709	184600	24234495	4475	4475	4475	4475	0
158	20240709	184500	24234495	4475	4475	4475	4475	0
159	20240709	184400	24234495	4475	4475	4475	4475	0
160	20240709	184300	24234495	4475	4475	4475	4475	0
161	20240709	184200	24234495	4475	4475	4475	4475	0
162	20240709	184100	24234495	4475	4475	4475	4475	0
163	20240709	184000	24234495	4475	4475	4475	4475	0
164	20240709	183900	24234495	4475	4475	4475	4475	0
165	20240709	183800	24234495	4475	4475	4475	4475	0
166	20240709	183700	24234495	4475	4475	4475	4475	0
167	20240709	183600	24234495	4475	4475	4475	4475	0
168	20240709	183500	24234495	4475	4475	4475	4475	0
169	20240709	183400	24234495	4475	4475	4475	4475	0
170	20240709	183300	24234495	4475	4475	4475	4475	0
171	20240709	183200	24234495	4475	4475	4475	4475	0
172	20240709	183100	24234495	4475	4475	4475	4475	0
173	20240709	183000	24234495	4475	4475	4475	4475	0
174	20240709	182900	24234495	4475	4475	4475	4475	0
175	20240709	182800	24234495	4475	4475	4475	4475	0
176	20240709	182700	24234495	4475	4475	4475	4475	0
177	20240709	182600	24234495	4475	4475	4475	4475	0
178	20240709	182500	24234495	4475	4475	4475	4475	0
179	20240709	182400	24234495	4475	4475	4475	4475	0
180	20240709	182300	24234495	4475	4475	4475	4475	0
181	20240709	182200	24234495	4475	4475	4475	4475	0
182	20240709	182100	24234495	4475	4475	4475	4475	57
183	20240709	182000	24234495	4475	4475	4475	4475	0
184	20240709	181900	24234495	4475	4475	4475	4475	0
185	20240709	181800	24234495	4475	4475	4475	4475	0
186	20240709	181700	24234495	4475	4475	4475	4475	0
187	20240709	181600	24234495	4475	4475	4475	4475	0
188	20240709	181500	24234495	4475	4475	4475	4475	0
189	20240709	181400	24234495	4475	4475	4475	4475	0
190	20240709	181300	24234495	4475	4475	4475	4475	0
191	20240709	181200	24234495	4475	4475	4475	4475	0
192	20240709	181100	24234495	4475	4475	4475	4475	0
193	20240709	181000	24234495	4475	4475	4475	4475	0
194	20240709	180900	24234495	4475	4475	4475	4475	0
195	20240709	180800	24234495	4475	4475	4475	4475	0
196	20240709	180700	24234495	4475	4475	4475	4475	0
197	20240709	180600	24234495	4475	4475	4475	4475	0
198	20240709	180500	24234495	4475	4475	4475	4475	0
199	20240709	180400	24234495	4475	4475	4475	4475	0
200	20240709	180300	24234495	4475	4475	4475	4475	0
201	20240709	180200	24234495	4475	4475	4475	4475	0
202	20240709	180100	24234495	4475	4475	4475	4475	0
203	20240709	180000	24234495	4475	4475	4475	4475	0
204	20240709	175900	24234495	4475	4475	4475	4475	0
205	20240709	175800	24234495	4475	4475	4475	4475	0
206	20240709	175700	24234495	4475	4475	4475	4475	0
207	20240709	175600	24234495	4475	4475	4475	4475	0
208	20240709	175500	24234495	4475	4475	4475	4475	0
209	20240709	175400	24234495	4475	4475	4475	4475	0
210	20240709	175300	24234495	4475	4475	4475	4475	0
211	20240709	175200	24234495	4475	4475	4475	4475	0
212	20240709	175100	24234495	4475	4475	4475	4475	57
213	20240709	175000	24234495	4475	4475	4475	4475	0
214	20240709	174900	24234495	4475	4475	4475	4475	0
215	20240709	174800	24234495	4475	4475	4475	4475	0
216	20240709	174700	24234495	4475	4475	4475	4475	0
217	20240709	174600	24234495	4475	4475	4475	4475	0
218	20240709	174500	24234495	4475	4475	4475	4475	0
219	20240709	174400	24234495	4475	4475	4475	4475	0
220	20240709	174300	24234495	4475	4475	4475	4475	0
221	20240709	174200	24234495	4475	4475	4475	4475	0
222	20240709	174100	24234495	4475	4475	4475	4475	0
223	20240709	174000	24234495	4475	4475	4475	4475	0
224	20240709	173900	24234495	4475	4475	4475	4475	0
225	20240709	173800	24234495	4475	4475	4475	4475	0
226	20240709	173700	24234495	4475	4475	4475	4475	0
227	20240709	173600	24234495	4475	4475	4475	4475	0
228	20240709	173500	24234495	4475	4475	4475	4475	0
229	20240709	173400	24234495	4475	4475	4475	4475	0
230	20240709	173300	24234495	4475	4475	4475	4475	0
231	20240709	173200	24234495	4475	4475	4475	4475	0
232	20240709	173100	24234495	4475	4475	4475	4475	0
233	20240709	173000	24234495	4475	4475	4475	4475	0
234	20240709	172900	24234495	4475	4475	4475	4475	0
235	20240709	172800	24234495	4475	4475	4475	4475	0
236	20240709	172700	24234495	4475	4475	4475	4475	0
237	20240709	172600	24234495	4475	4475	4475	4475	0
238	20240709	172500	24234495	4475	4475	4475	4475	0
239	20240709	172400	24234495	4475	4475	4475	4475	0
240	20240709	172300	24234495	4475	4475	4475	4475	0
241	20240709	172200	24234495	4475	4475	4475	4475	0
242	20240709	172100	24234495	4475	4475	4475	4475	57
243	20240709	172000	24234495	4475	4475	4475	4475	0
244	20240709	171900	24234495	4475	4475	4475	4475	0
245	20240709	171800	24234495	4475	4475	4475	4475	0
246	20240709	171700	24234495	4475	4475	4475	4475	0
247	20240709	171600	24234495	4475	4475	4475	4475	0
248	20240709	171500	24234495	4475	4475	4475	4475	0
249	20240709	171400	24234495	4475	4475	4475	4475	0
250	20240709	171300	24234495	4475	4475	4475	4475	0
251	20240709	171200	24234495	4475	4475	4475	4475	0
252	20240709	171100	24234495	4475	4475	4475	4475	0
253	20240709	171000	24234495	4475	4475	4475	4475	0
254	20240709	170900	24234495	4475	4475	4475	4475	0
255	20240709	170800	24234495	4475	4475	4475	4475	0
256	20240709	170700	24234495	4475	4475	4475	4475	0
257	20240709	170600	24234495	4475	4475	4475	4475	0
258	20240709	170500	24234495	4475	4475	4475	4475	0
259	20240709	170400	24234495	4475	4475	4475	4475	0
260	20240709	170300	24234495	4475	4475	4475	4475	0
261	20240709	170200	24234495	4475	4475	4475	4475	0
262	20240709	170100	24234495	4475	4475	4475	4475	0
263	20240709	170000	24234495	4475	4475	4475	4475	0
264	20240709	165900	24234495	4475	4475	4475	4475	0
265	20240709	165800	24234495	4475	4475	4475	4475	0
266	20240709	165700	24234495	4475	4475	4475	4475	0
267	20240709	165600	24234495	4475	4475	4475	4475	0
268	20240709	165500	24234495	4475	4475	4475	4475	0
269	20240709	165400	24234495	4475	4475	4475	4475	0
270	20240709	165300	24234495	4475	4475	4475	4475	0
271	20240709	165200	24234495	4475	4475	4475	4475	0
272	20240709	165100	24234495	4475	4475	4475	4475	57
273	20240709	165000	24234495	4475	4475	4475	4475	0
274	20240709	164900	24234495	4475	4475	4475	4475	0
275	20240709	164800	24234495	4475	4475	4475	4475	0
276	20240709	164700	24234495	4475	4475	4475	4475	0
277	20240709	164600	24234495	4475	4475	4475	4475	0
278	20240709	164500	24234495	4475	4475	4475	4475	0
279	20240709	164400	24234495	4475	4475	4475	4475	0
280	20240709	164300	24234495	4475	4475	4475	4475	0
281	20240709	164200	24234495	4475	4475	4475	4475	0
282	20240709	164100	24234495	4475	4475	4475	4475	0
283	20240709	164000	24234495	4475	4475	4475	4475	0
284	20240709	163900	24234495	4475	4475	4475	4475	0
285	20240709	163800	24234495	4475	4475	4475	4475	0
286	20240709	163700	24234495	4475	4475	4475	4475	0
287	20240709	163600	24234495	4475	4475	4475	4475	0
288	20240709	163500	24234495	4475	4475	4475	4475	0
289	20240709	163400	24234495	4475	4475	4475	4475	0
290	20240709	163300	24234495	4475	4475	4475	4475	0
291	20240709	163200	24234495	4475	4475	4475	4475	0
292	20240709	163100	24234495	4475	4475	4475	4475	0
293	20240709	163000	24234495	4475	4475	4475	4475	0
294	20240709	162900	24234495	4475	4475	4475	4475	0
295	20240709	162800	24234495	4475	4475	4475	4475	0
296	20240709	162700	24234495	4475	4475	4475	4475	0
297	20240709	162600	24234495	4475	4475	4475	4475	0
298	20240709	162500	24234495	4475	4475	4475	4475	0
299	20240709	162400	24234495	4475	4475	4475	4475	0
300	20240709	162300	24234495	4475	4475	4475	4475	0
301	20240709	162200	24234495	4475	4475	4475	4475	0
302	20240709	162100	24234495	4475	4475	4475	4475	57
303	20240709	162000	24234495	4475	4475	4475	4475	0
304	20240709	161900	24234495	4475	4475	4475	4475	0
305	20240709	161800	24234495	4475	4475	4475	4475	0
306	20240709	161700	24234495	4475	4475	4475	4475	0
307	20240709	161600	24234495	4475	4475	4475	4475	0
308	20240709	161500	24234495	4475	4475	4475	4475	0
309	20240709	161400	24234495	4475	4475	4475	4475	0
310	20240709	161300	24234495	4475	4475	4475	4475	0
311	20240709	161200	24234495	4475	4475	4475	4475	0
312	20240709	161100	24234495	4475	4475	4475	4475	0
313	20240709	161000	24234495	4475	4475	4475	4475	0
314	20240709	160900	24234495	4475	4475	4475	4475	0
315	20240709	160800	24234495	4475	4475	4475	4475	0
316	20240709	160700	24234495	4475	4475	4475	4475	0
317	20240709	160600	24234495	4475	4475	4475	4475	0
318	20240709	160500	24234495	4475	4475	4475	4475	0
319	20240709	160400	24234495	4475	4475	4475	4475	0
320	20240709	160300	24234495	4475	4475	4475	4475	0
321	20240709	160200	24234495	4475	4475	4475	4475	0
322	20240709	160100	24234495	4475	4475	4475	4475	0
323	20240709	160000	24234495	4475	4475	4475	4475	0
324	20240709	155900	24234495	4475	4475	4475	4475	0
325	20240709	155800	24234495	4475	4475	4475	4475	0
326	20240709	155700	24234495	4475	4475	4475	4475	0
327	20240709	155600	24234495	4475	4475	4475	4475	0
328	20240709	155500	24234495	4475	4475	4475	4475	0
329	20240709	155400	24234495	4475	4475	4475	4475	0
330	20240709	155300	24234495	4475	4475	4475	4475	0
331	20240709	155200	24234495	4475	4475	4475	4475	0
332	20240709	155100	24234495	4475	4475	4475	4475	57
333	20240709	155000	24234495	4475	4475	4475	4475	0
334	20240709	154900	24234495	4475	4475	4475	4475	0
335	20240709	154800	24234495	4475	4475	4475	4475	0
336	20240709	154700	24234495	4475	4475	4475	4475	0
337	20240709	154600	24234495	4475	4475	4475	4475	0
338	20240709	154500	24234495	4475	4475	4475	4475	0
339	20240709	154400	24234495	4475	4475	4475	4475	0
340	20240709	154300	24234495	4475	4475	4475	4475	0
341	20240709	154200	24234495	4475	4475	4475	4475	0
342	20240709	154100	24234495	4475	4475	4475	4475	0
343	20240709	154000	24234495	4475	4475	4475	4475	0
344	20240709	153900	24234495	4475	4475	4475	4475	0
345	20240709	153800	24234495	4475	4475	4475	4475	0
346	20240709	153700	24234495	4475	4475	4475	4475	0
347	20240709	153600	24234495	4475	4475	4475	4475	0
348	20240709	153500	24234495	4475	4475	4475	4475	0
349	20240709	153400	24234495	4475	4475	4475	4475	0
350	20240709	153300	24234495	4475	4475	4475	4475	0
351	20240709	153200	24234495	4475	4475	4475	4475	0
352	20240709	153100	24234495	4475	4475	4475	4475	0
353	20240709	153000	24234495	4475	4475	4475	4475	0
354	20240709	152900	24234495	4475	4475	4475	4475	0
355	20240709	152800	24234495	4475	4475	4475	4475	0
356	20240709	152700	24234495	4475	4475	4475	4475	0
357	20240709	152600	24234495	4475	4475	4475	4475	0
358	20240709	152500	24234495	4475	4475	4475	4475	0
359	20240709	152400	24234495	4475	4475	4475	4475	0
360	20240709	152300	24234495	4475	4475	4475	4475	0
361	20240709	152200	24234495	4475	4475	4475	4475	0
362	20240709	152100	24234495	4475	4475	4475	4475	0
363	20240709	152000	24234495	4475	4475	4475	4475	0
364	20240709	151900	24234495	4475	4475	4475	4475	0
365	20240709	151800	24234495	4475	4475	4475	4475	0
366	20240709	151700	24234495	4475	4475	4475	4475	0
367	20240709	151600	24234495	4475	4475	4475	4475	0
368	20240709	151500	24234495	4475	4475	4475	4475	0
369	20240709	151400	24234495	4475	4475	4475	4475	0
370	20240709	151300	24234495	4475	4475	4475	4475	0
371	20240709	151200	24234495	4475	4475	4475	4475	0
372	20240709	151100	24234495	4475	4475	4475	4475	0
373	20240709	151000	24234495	4475	4475	4475	4475	0
374	20240709	150900	24234495	4475	4475	4475	4475	0
375	20240709	150800	24234495	4475	4475	4475	4475	0
376	20240709	150700	24234495	4475	4475	4475	4475	0
377	20240709	150600	24234495	4475	4475	4475	4475	0
378	20240709	150500	24234495	4475	4475	4475	4475	0
379	20240709	150400	24234495	4475	4475	4475	4475	0
380	20240709	150300	24234495	4475	4475	4475	4475	0
381	20240709	150200	24234495	4475	4475	4475	4475	0
382	20240709	150100	24234495	4475	4475	4475	4475	0
383	20240709	150000	24234495	4475	4475	4475	4475	0
384	20240709	145900	24234495	4475	4475	4475	4475	0
385	20240709	145800	24234495	4475	4475	4475	4475	0
386	20240709	145700	24234495	4475	4475	4475	4475	0
387	20240709	145600	24234495	4475	4475	4475	4475	0
388	20240709	145500	24234495	4475	4475	4475	4475	0
389	20240709	145400	24234495	4475	4475	4475	4475	0
390	20240709	145300	24234495	4475	4475	4475	4475	0
391	20240709	145200	24234495	4475	4475	4475	4475	0
392	20240709	145100	24234495	4475	4475	4475	4475	0
393	20240709	145000	24234495	4475	4475	4475	4475	0
394	20240709	144900	24234495	4475	4475	4475	4475	0
395	20240709	144800	24234495	4475	4475	4475	4475	0
396	20240709	144700	24234495	4475	4475	4475	4475	0
397	20240709	144600	24234495	4475	4475	4475	4475	0
398	20240709	144500	24234495	4475	4475	4475	4475	0
399	20240709	144400	24234495	4475	4475	4475	4475	0
400	20240709	144300	24234495	4475	4475	4475	4475	0
401	20240709	144200	24234495	4475	4475	4475	4475	0
402	20240709	144100	24234495	4475	4475	4475	4475	0
403	20240709	144000	24234495	4475	4475	4475	4475	0
404	20240709	143900	24234495	4475	4475	4475	4475	0
405	20240709	143800	24234495	4475	4475	4475	4475	0
406	20240709	143700	24234495	4475	4475	4475	4475	0
407	20240709	143600	24234495	4475	4475	4475	4475	0
408	20240709	143500	24234495	4475	4475	4475	4475	0
409	20240709	143400	24234495	4475	4475	4475	4475	0
410	20240709	143300	24234495	4475	4475	4475	4475	0
411	20240709	143200	24234495	4475	4475	4475	4475	0
412	20240709	143100	24234495	4475	4475	4475	4475	0
413	20240709	143000	24234495	4475	4475	4475	4475	0
414	20240709	142900	24234495	4475	4475	4475	4475	0
415	20240709	142800	24234495	4475	4475	4475	4475	57
416	20240709	142700	23979420	4475	4475	4475	4475	11
417	20240709	142600	23930195	4475	4475	4475	4475	3
418	20240709	142500	23916770	4475	4475	4475	4475	0
419	20240709	142400	23916770	4475	4475	4475	4475	0
420	20240709	142300	23916770	4475	4475	4475	4475	0
421	20240709	142200	23916770	4475	4475	4475	4475	0
422	20240709	142100	23916770	4475	4475	4475	4475	0
423	20240709	142000	23916770	4475	4475	4475	4475	0
424	20240709	141900	23916770	4475	4475	4475	4475	0
425	20240709	141800	23916770	4475	4475	4475	4475	0
426	20240709	141700	23916770	4475	4475	4475	4475	0
427	20240709	141600	23916770	4475	4475	4475	4475	0
428	20240709	141500	23916770	4475	4475	4475	4475	0
429	20240709	141400	23916770	4475	4475	4475	4475	0
430	20240709	141300	23916770	4475	4475	4475	4475	0
431	20240709	141200	23916770	4475	4475	4475	4475	0
432	20240709	141100	23916770	4475	4475	4475	4475	0
433	20240709	141000	23916770	4475	4475	4475	4475	0
434	20240709	140900	23916770	4475	4475	4475	4475	0
435	20240709	140800	23916770	4475	4475	4475	4475	0
436	20240709	140700	23916770	4475	4475	4475	4475	0
437	20240709	140600	23916770	4475	4475	4475	4475	0
438	20240709	140500	23916770	4475	4475	4475	4475	0
439	20240709	140400	23916770	4475	4475	4475	4475	0
440	20240709	140300	23916770	4475	4475	4475	4475	0
441	20240709	140200	23916770	4475	4475	4475	4475	0
442	20240709	140100	23916770	4475	4475	4475	4475	0
443	20240709	140000	23916770	4475	4475	4475	4475	0
444	20240709	135900	23916770	4475	4475	4475	4475	0
445	20240709	135800	23916770	4475	4475	4475	4475	0
446	20240709	135700	23916770	4475	4475	4475	4475	0
447	20240709	135600	23916770	4475	4475	4475	4475	0
448	20240709	135500	23916770	4475	4475	4475	4475	0
449	20240709	135400	23916770	4475	4475	4475	4475	0
450	20240709	135300	23916770	4475	4475	4475	4475	0
451	20240709	135200	23916770	4475	4475	4475	4475	0
452	20240709	135100	23916770	4475	4475	4475	4475	0
453	20240709	135000	23916770	4475	4475	4475	4475	0
454	20240709	134900	23916770	4475	4475	4475	4475	0
455	20240709	134800	23916770	4475	4475	4475	4475	0
456	20240709	134700	23916770	4475	4475	4475	4475	0
457	20240709	134600	23916770	4475	4475	4475	4475	0
458	20240709	134500	23916770	4475	4475	4475	4475	0
459	20240709	134400	23916770	4475	4475	4475	4475	0
460	20240709	134300	23916770	4475	4475	4475	4475	0
461	20240709	134200	23916770	4475	4475	4475	4475	0
462	20240709	134100	23916770	4475	4475	4475	4475	0
463	20240709	134000	23916770	4475	4475	4475	4475	0
464	20240709	133900	23916770	4475	4475	4475	4475	0
465	20240709	133800	23916770	4475	4475	4475	4475	0
466	20240709	133700	23916770	4475	4475	4475	4475	0
467	20240709	133600	23916770	4475	4475	4475	4475	0
468	20240709	133500	23916770	4475	4475	4475	4475	0
469	20240709	133400	23916770	4475	4475	4475	4475	0
470	20240709	133300	23916770	4475	4475	4475	4475	0
471	20240709	133200	23916770	4475	4475	4475	4475	0
472	20240709	133100	23916770	4475	4475	4475	4475	0
473	20240709	133000	23916770	4475	4475	4475	4475	0
474	20240709	132900	23916770	4475	4475	4475	4475	0
475	20240709	132800	23916770	4475	4475	4475	4475	0
476	20240709	132700	23916770	4475	4475	4475	4475	0
477	20240709	132600	23916770	4475	4475	4475	4475	0
478	20240709	132500	23916770	4475	4475	4475	4475	0
479	20240709	132400	23916770	4475	4475	4475	4475	0
480	20240709	132300	23916770	4475	4475	4475	4475	0
481	20240709	132200	23916770	4475	4475	4475	4475	0
482	20240709	132100	23916770	4475	4475	4475	4475	0
483	20240709	132000	23916770	4475	4475	4475	4475	0
484	20240709	131900	23916770	4475	4475	4475	4475	0
485	20240709	131800	23916770	4475	4475	4475	4475	0
486	20240709	131700	23916770	4475	4475	4475	4475	0
487	20240709	131600	23916770	4475	4475	4475	4475	0
488	20240709	131500	23916770	4475	4475	4475	4475	0
489	20240709	131400	23916770	4475	4475	4475	4475	0
490	20240709	131300	23916770	4475	4475	4475	4475	0
491	20240709	131200	23916770	4475	4475	4475	4475	0
492	20240709	131100	23916770	4475	4475	4475	4475	0
493	20240709	131000	23916770	4475	4475	4475	4475	0
494	20240709	130900	23916770	4475	4475	4475	4475	0
495	20240709	130800	23916770	4475	4475	4475	4475	0
496	20240709	130700	23916770	4475	4475	4475	4475	0
497	20240709	130600	23916770	4475	4475	4475	4475	0
498	20240709	130500	23916770	4475	4475	4475	4475	0
499	20240709	130400	23916770	4475	4475	4475	4475	0
500	20240709	130300	23916770	4475	4475	4475	4475	0
501	20240709	130200	23916770	4475	4475	4475	4475	0
502	20240709	130100	23916770	4475	4475	4475	4475	0
503	20240709	130000	23916770	4475	4475	4475	4475	0
504	20240709	125900	23916770	4475	4475	4475	4475	0
505	20240709	125800	23916770	4475	4475	4475	4475	0
506	20240709	125700	23916770	4475	4475	4475	4475	0
507	20240709	125600	23916770	4475	4475	4475	4475	0
508	20240709	125500	23916770	4475	4475	4475	4475	0
509	20240709	125400	23916770	4475	4475	4475	4475	0
510	20240709	125300	23916770	4475	4475	4475	4475	0
511	20240709	125200	23916770	4475	4475	4475	4475	0
512	20240709	125100	23916770	4475	4475	4475	4475	0
513	20240709	125000	23916770	4475	4475	4475	4475	0
514	20240709	124900	23916770	4475	4475	4475	4475	0
515	20240709	124800	23916770	4475	4475	4475	4475	0
516	20240709	124700	23916770	4475	4475	4475	4475	0
517	20240709	124600	23916770	4475	4475	4475	4475	0
518	20240709	124500	23916770	4475	4475	4475	4475	0
519	20240709	124400	23916770	4475	4475	4475	4475	0
520	20240709	124300	23916770	4475	4475	4475	4475	0
521	20240709	124200	23916770	4475	4475	4475	4475	0
522	20240709	124100	23916770	4475	4475	4475	4475	0
523	20240709	124000	23916770	4475	4475	4475	4475	0
524	20240709	123900	23916770	4475	4475	4475	4475	0
525	20240709	123800	23916770	4475	4475	4475	4475	0
526	20240709	123700	23916770	4475	4475	4475	4475	0
527	20240709	123600	23916770	4475	4475	4475	4475	0
528	20240709	123500	23916770	4475	4475	4475	4475	0
529	20240709	123400	23916770	4475	4475	4475	4475	0
530	20240709	123300	23916770	4475	4475	4475	4475	0
531	20240709	123200	23916770	4475	4475	4475	4475	0
532	20240709	123100	23916770	4475	4475	4475	4475	0
533	20240709	123000	23916770	4475	4475	4475	4475	0
534	20240709	122900	23916770	4475	4475	4475	4475	0
535	20240709	122800	23916770	4475	4475	4475	4475	0
536	20240709	122700	23916770	4475	4475	4475	4475	0
537	20240709	122600	23916770	4475	4475	4475	4475	0
538	20240709	122500	23916770	4475	4475	4475	4475	0
539	20240709	122400	23916770	4475	4475	4475	4475	0
540	20240709	122300	23916770	4475	4475	4475	4475	0
541	20240709	122200	23916770	4475	4475	4475	4475	0
542	20240709	122100	23916770	4475	4475	4475	4475	0
543	20240709	122000	23916770	4475	4475	4475	4475	0
544	20240709	121900	23916770	4475	4475	4475	4475	0
545	20240709	121800	23916770	4475	4475	4475	4475	0
546	20240709	121700	23916770	4475	4475	4475	4475	0
547	20240709	121600	23916770	4475	4475	4475	4475	0
548	20240709	121500	23916770	4475	4475	4475	4475	0
549	20240709	121400	23916770	4475	4475	4475	4475	0
550	20240709	121300	23916770	4475	4475	4475	4475	0
551	20240709	121200	23916770	4475	4475	4475	4475	0
552	20240709	121100	23916770	4475	4475	4475	4475	0
553	20240709	121000	23916770	4475	4475	4475	4475	0
554	20240709	120900	23916770	4475	4475	4475	4475	0
555	20240709	120800	23916770	4475	4475	4475	4475	0
556	20240709	120700	23916770	4475	4475	4475	4475	0
557	20240709	120600	23916770	4475	4475	4475	4475	0
558	20240709	120500	23916770	4475	4475	4475	4475	0
559	20240709	120400	23916770	4475	4475	4475	4475	0
560	20240709	120300	23916770	4475	4475	4475	4475	0
561	20240709	120200	23916770	4475	4475	4475	4475	0
562	20240709	120100	23916770	4475	4475	4475	4475	0
563	20240709	120000	23916770	4475	4475	4475	4475	0
564	20240709	115900	23916770	4475	4475	4475	4475	0
565	20240709	115800	23916770	4475	4475	4475	4475	0
566	20240709	115700	23916770	4475	4475	4475	4475	0
567	20240709	115600	23916770	4475	4475	4475	4475	0
568	20240709	115500	23916770	4475	4475	4475	4475	0
569	20240709	115400	23916770	4475	4475	4475	4475	0
570	20240709	115300	23916770	4475	4475	4475	4475	0
571	20240709	115200	23916770	4475	4475	4475	4475	0
572	20240709	115100	23916770	4475	4475	4475	4475	0
573	20240709	115000	23916770	4475	4475	4475	4475	0
574	20240709	114900	23916770	4475	4475	4475	4475	0
575	20240709	114800	23916770	4475	4475	4475	4475	0
576	20240709	114700	23916770	4475	4475	4475	4475	0
577	20240709	114600	23916770	4475	4475	4475	4475	0
578	20240709	114500	23916770	4475	4475	4475	4475	0
579	20240709	114400	23916770	4475	4475	4475	4475	0
580	20240709	114300	23916770	4475	4475	4475	4475	0
581	20240709	114200	23916770	4475	4475	4475	4475	0
582	20240709	114100	23916770	4475	4475	4475	4475	0
583	20240709	114000	23916770	4475	4475	4475	4475	0
584	20240709	113900	23916770	4475	4475	4475	4475	0
585	20240709	113800	23916770	4475	4475	4475	4475	0
586	20240709	113700	23916770	4475	4475	4475	4475	0
587	20240709	113600	23916770	4475	4475	4475	4475	0
588	20240709	113500	23916770	4475	4475	4475	4475	0
589	20240709	113400	23916770	4475	4475	4475	4475	0
590	20240709	113300	23916770	4475	4475	4475	4475	0
591	20240709	113200	23916770	4475	4475	4475	4475	0
592	20240709	113100	23916770	4475	4475	4475	4475	0
593	20240709	113000	23916770	4475	4475	4475	4475	0
594	20240709	112900	23916770	4475	4475	4475	4475	0
595	20240709	112800	23916770	4475	4475	4475	4475	0
596	20240709	112700	23916770	4475	4475	4475	4475	0
597	20240709	112600	23916770	4475	4475	4475	4475	0
598	20240709	112500	23916770	4475	4475	4475	4475	0
599	20240709	112400	23916770	4475	4475	4475	4475	0
600	20240709	112300	23916770	4475	4475	4475	4475	0
601	20240709	112200	23916770	4475	4475	4475	4475	0
602	20240709	112100	23916770	4475	4475	4475	4475	0
603	20240709	112000	23916770	4475	4475	4475	4475	0
604	20240709	111900	23916770	4475	4475	4475	4475	0
605	20240709	111800	23916770	4475	4475	4475	4475	0
606	20240709	111700	23916770	4475	4475	4475	4475	0
607	20240709	111600	23916770	4475	4475	4475	4475	0
608	20240709	111500	23916770	4475	4475	4475	4475	0
609	20240709	111400	23916770	4475	4475	4475	4475	0
610	20240709	111300	23916770	4475	4475	4475	4475	0
611	20240709	111200	23916770	4475	4475	4475	4475	0
612	20240709	111100	23916770	4475	4475	4475	4475	0
613	20240709	111000	23916770	4475	4475	4475	4475	0
614	20240709	110900	23916770	4475	4475	4475	4475	0
615	20240709	110800	23916770	4475	4475	4475	4475	0
616	20240709	110700	23916770	4475	4475	4475	4475	0
617	20240709	110600	23916770	4475	4475	4475	4475	0
618	20240709	110500	23916770	4475	4475	4475	4475	0
619	20240709	110400	23916770	4475	4475	4475	4475	0
620	20240709	110300	23916770	4475	4475	4475	4475	0
621	20240709	110200	23916770	4475	4475	4475	4475	0
622	20240709	110100	23916770	4475	4475	4475	4475	0
623	20240709	110000	23916770	4475	4475	4475	4475	0
624	20240709	105900	23916770	4475	4475	4475	4475	0
625	20240709	105800	23916770	4475	4475	4475	4475	0
626	20240709	105700	23916770	4475	4475	4475	4475	0
627	20240709	105600	23916770	4475	4475	4475	4475	0
628	20240709	105500	23916770	4475	4475	4475	4475	0
629	20240709	105400	23916770	4475	4475	4475	4475	0
630	20240709	105300	23916770	4475	4475	4475	4475	0
631	20240709	105200	23916770	4475	4475	4475	4475	0
632	20240709	105100	23916770	4475	4475	4475	4475	0
633	20240709	105000	23916770	4475	4475	4475	4475	0
634	20240709	104900	23916770	4475	4475	4475	4475	0
635	20240709	104800	23916770	4475	4475	4475	4475	0
636	20240709	104700	23916770	4475	4475	4475	4475	0
637	20240709	104600	23916770	4475	4450	4475	4450	129
638	20240709	104500	23340870	4450	4450	4450	4450	2
639	20240709	104400	23331970	4450	4450	4450	4450	0
640	20240709	104300	23331970	4450	4450	4450	4450	0
641	20240709	104200	23331970	4450	4450	4450	4450	0
642	20240709	104100	23331970	4450	4450	4450	4450	0
643	20240709	104000	23331970	4450	4450	4450	4450	0
644	20240709	103900	23331970	4450	4450	4450	4450	0
645	20240709	103800	23331970	4450	4450	4450	4450	0
646	20240709	103700	23331970	4450	4450	4450	4450	0
647	20240709	103600	23331970	4450	4450	4450	4450	0
648	20240709	103500	23331970	4450	4450	4450	4450	0
649	20240709	103400	23331970	4450	4450	4450	4450	0
650	20240709	103300	23331970	4450	4450	4450	4450	0
651	20240709	103200	23331970	4450	4450	4450	4450	0
652	20240709	103100	23331970	4450	4450	4450	4450	0
653	20240709	103000	23331970	4450	4450	4450	4450	0
654	20240709	102900	23331970	4450	4450	4450	4450	0
655	20240709	102800	23331970	4450	4450	4450	4450	1
656	20240709	102700	23327520	4450	4450	4450	4450	0
657	20240709	102600	23327520	4450	4450	4450	4450	399
658	20240709	102500	21551970	4300	4450	4450	4300	2
659	20240709	102400	21543220	4475	4475	4475	4475	0
660	20240709	102300	21543220	4475	4475	4475	4475	0
661	20240709	102200	21543220	4475	4475	4475	4475	0
662	20240709	102100	21543220	4475	4475	4475	4475	3958
663	20240709	102000	3831170	4475	4475	4475	4475	0
664	20240709	101900	3831170	4475	4475	4475	4475	0
665	20240709	101800	3831170	4475	4475	4475	4475	0
666	20240709	101700	3831170	4475	4475	4475	4475	0
667	20240709	101600	3831170	4475	4475	4475	4475	0
668	20240709	101500	3831170	4475	4475	4475	4475	0
669	20240709	101400	3831170	4475	4475	4475	4475	0
670	20240709	101300	3831170	4475	4475	4475	4475	0
671	20240709	101200	3831170	4475	4475	4475	4475	0
672	20240709	101100	3831170	4475	4475	4475	4475	0
673	20240709	101000	3831170	4475	4475	4475	4475	0
674	20240709	100900	3831170	4475	4475	4475	4475	0
675	20240709	100800	3831170	4475	4475	4475	4475	0
676	20240709	100700	3831170	4475	4475	4475	4475	0
677	20240709	100600	3831170	4475	4475	4475	4475	0
678	20240709	100500	3831170	4475	4475	4475	4475	0
679	20240709	100400	3831170	4475	4475	4475	4475	0
680	20240709	100300	3831170	4475	4475	4475	4475	0
681	20240709	100200	3831170	4475	4475	4475	4475	0
682	20240709	100100	3831170	4475	4475	4475	4475	0
683	20240709	100000	3831170	4475	4475	4475	4475	0
684	20240709	095900	3831170	4475	4475	4475	4475	0
685	20240709	095800	3831170	4475	4475	4475	4475	0
686	20240709	095700	3831170	4475	4475	4475	4475	0
687	20240709	095600	3831170	4475	4475	4475	4475	0
688	20240709	095500	3831170	4475	4475	4475	4475	0
689	20240709	095400	3831170	4475	4475	4475	4475	0
690	20240709	095300	3831170	4475	4475	4475	4475	0
691	20240709	095200	3831170	4475	4475	4475	4475	0
692	20240709	095100	3831170	4475	4475	4475	4475	0
693	20240709	095000	3831170	4475	4475	4475	4475	0
694	20240709	094900	3831170	4475	4475	4475	4475	0
695	20240709	094800	3831170	4475	4475	4475	4475	0
696	20240709	094700	3831170	4475	4475	4475	4475	0
697	20240709	094600	3831170	4475	4475	4475	4475	0
698	20240709	094500	3831170	4475	4475	4475	4475	0
699	20240709	094400	3831170	4475	4475	4475	4475	0
700	20240709	094300	3831170	4475	4475	4475	4475	0
701	20240709	094200	3831170	4475	4475	4475	4475	0
702	20240709	094100	3831170	4475	4475	4475	4475	0
703	20240709	094000	3831170	4475	4475	4475	4475	0
704	20240709	093900	3831170	4475	4475	4475	4475	0
705	20240709	093800	3831170	4475	4475	4475	4475	0
706	20240709	093700	3831170	4475	4475	4475	4475	0
707	20240709	093600	3831170	4475	4475	4475	4475	0
708	20240709	093500	3831170	4475	4475	4475	4475	0
709	20240709	093400	3831170	4475	4475	4475	4475	0
710	20240709	093300	3831170	4475	4475	4475	4475	0
711	20240709	093200	3831170	4475	4475	4475	4475	0
712	20240709	093100	3831170	4475	4475	4475	4475	0
713	20240709	093000	3831170	4475	4475	4475	4475	0
714	20240709	092900	3831170	4475	4475	4475	4475	0
715	20240709	092800	3831170	4475	4475	4475	4475	0
716	20240709	092700	3831170	4475	4475	4475	4475	0
717	20240709	092600	3831170	4475	4475	4475	4475	0
718	20240709	092500	3831170	4475	4475	4475	4475	0
719	20240709	092400	3831170	4475	4475	4475	4475	0
720	20240709	092300	3831170	4475	4475	4475	4475	0
721	20240709	092200	3831170	4475	4475	4475	4475	0
722	20240709	092100	3831170	4475	4475	4475	4475	0
723	20240709	092000	3831170	4475	4475	4475	4475	0
724	20240709	091900	3831170	4475	4475	4475	4475	0
725	20240709	091800	3831170	4475	4475	4475	4475	0
726	20240709	091700	3831170	4475	4475	4475	4475	0
727	20240709	091600	3831170	4475	4475	4475	4475	0
728	20240709	091500	3831170	4475	4475	4475	4475	0
729	20240709	091400	3831170	4475	4475	4475	4475	0
730	20240709	091300	3831170	4475	4475	4475	4475	0
731	20240709	091200	3831170	4475	4475	4475	4475	0
732	20240709	091100	3831170	4475	4475	4475	4475	0
733	20240709	091000	3831170	4475	4475	4475	4475	0
734	20240709	090900	3831170	4475	4475	4475	4475	0
735	20240709	090800	3831170	4475	4475	4475	4475	0
736	20240709	090700	3831170	4475	4475	4475	4475	0
737	20240709	090600	3831170	4475	4475	4475	4475	0
738	20240709	090500	3831170	4475	4475	4475	4475	0
739	20240709	090400	3831170	4475	4475	4475	4475	0
740	20240709	090300	3831170	4475	4300	4475	4300	549
741	20240709	090200	1382120	4300	4200	4300	4200	303
742	20240709	090100	81050	4100	4100	4100	4100	0
743	20240709	090000	81050	4100	4005	4100	4005	20