KissMeData/111710/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202000	10505120	5030	5030	5030	5030	50
3	20240703	201900	10505120	5030	5030	5030	5030	0
4	20240703	201800	10505120	5030	5030	5030	5030	0
5	20240703	201700	10505120	5030	5030	5030	5030	0
6	20240703	201600	10505120	5030	5030	5030	5030	0
7	20240703	201500	10505120	5030	5030	5030	5030	0
8	20240703	201400	10505120	5030	5030	5030	5030	0
9	20240703	201300	10505120	5030	5030	5030	5030	0
10	20240703	201200	10505120	5030	5030	5030	5030	0
11	20240703	201100	10505120	5030	5030	5030	5030	0
12	20240703	201000	10505120	5030	5030	5030	5030	0
13	20240703	200900	10505120	5030	5030	5030	5030	0
14	20240703	200800	10505120	5030	5030	5030	5030	0
15	20240703	200700	10505120	5030	5030	5030	5030	0
16	20240703	200600	10505120	5030	5030	5030	5030	0
17	20240703	200500	10505120	5030	5030	5030	5030	0
18	20240703	200400	10505120	5030	5030	5030	5030	0
19	20240703	200300	10505120	5030	5030	5030	5030	0
20	20240703	200200	10505120	5030	5030	5030	5030	0
21	20240703	200100	10505120	5030	5030	5030	5030	0
22	20240703	200000	10505120	5030	5030	5030	5030	0
23	20240703	195900	10505120	5030	5030	5030	5030	0
24	20240703	195800	10505120	5030	5030	5030	5030	0
25	20240703	195700	10505120	5030	5030	5030	5030	0
26	20240703	195600	10505120	5030	5030	5030	5030	0
27	20240703	195500	10505120	5030	5030	5030	5030	0
28	20240703	195400	10505120	5030	5030	5030	5030	0
29	20240703	195300	10505120	5030	5030	5030	5030	0
30	20240703	195200	10505120	5030	5030	5030	5030	0
31	20240703	195100	10505120	5030	5030	5030	5030	0
32	20240703	195000	10505120	5030	5030	5030	5030	50
33	20240703	194900	10505120	5030	5030	5030	5030	0
34	20240703	194800	10505120	5030	5030	5030	5030	0
35	20240703	194700	10505120	5030	5030	5030	5030	0
36	20240703	194600	10505120	5030	5030	5030	5030	0
37	20240703	194500	10505120	5030	5030	5030	5030	0
38	20240703	194400	10505120	5030	5030	5030	5030	0
39	20240703	194300	10505120	5030	5030	5030	5030	0
40	20240703	194200	10505120	5030	5030	5030	5030	0
41	20240703	194100	10505120	5030	5030	5030	5030	0
42	20240703	194000	10505120	5030	5030	5030	5030	0
43	20240703	193900	10505120	5030	5030	5030	5030	0
44	20240703	193800	10505120	5030	5030	5030	5030	0
45	20240703	193700	10505120	5030	5030	5030	5030	0
46	20240703	193600	10505120	5030	5030	5030	5030	0
47	20240703	193500	10505120	5030	5030	5030	5030	0
48	20240703	193400	10505120	5030	5030	5030	5030	0
49	20240703	193300	10505120	5030	5030	5030	5030	0
50	20240703	193200	10505120	5030	5030	5030	5030	0
51	20240703	193100	10505120	5030	5030	5030	5030	0
52	20240703	193000	10505120	5030	5030	5030	5030	0
53	20240703	192900	10505120	5030	5030	5030	5030	0
54	20240703	192800	10505120	5030	5030	5030	5030	0
55	20240703	192700	10505120	5030	5030	5030	5030	0
56	20240703	192600	10505120	5030	5030	5030	5030	0
57	20240703	192500	10505120	5030	5030	5030	5030	0
58	20240703	192400	10505120	5030	5030	5030	5030	0
59	20240703	192300	10505120	5030	5030	5030	5030	0
60	20240703	192200	10505120	5030	5030	5030	5030	0
61	20240703	192100	10505120	5030	5030	5030	5030	0
62	20240703	192000	10505120	5030	5030	5030	5030	50
63	20240703	191900	10505120	5030	5030	5030	5030	0
64	20240703	191800	10505120	5030	5030	5030	5030	0
65	20240703	191700	10505120	5030	5030	5030	5030	0
66	20240703	191600	10505120	5030	5030	5030	5030	0
67	20240703	191500	10505120	5030	5030	5030	5030	0
68	20240703	191400	10505120	5030	5030	5030	5030	0
69	20240703	191300	10505120	5030	5030	5030	5030	0
70	20240703	191200	10505120	5030	5030	5030	5030	0
71	20240703	191100	10505120	5030	5030	5030	5030	0
72	20240703	191000	10505120	5030	5030	5030	5030	0
73	20240703	190900	10505120	5030	5030	5030	5030	0
74	20240703	190800	10505120	5030	5030	5030	5030	0
75	20240703	190700	10505120	5030	5030	5030	5030	0
76	20240703	190600	10505120	5030	5030	5030	5030	0
77	20240703	190500	10505120	5030	5030	5030	5030	0
78	20240703	190400	10505120	5030	5030	5030	5030	0
79	20240703	190300	10505120	5030	5030	5030	5030	0
80	20240703	190200	10505120	5030	5030	5030	5030	0
81	20240703	190100	10505120	5030	5030	5030	5030	0
82	20240703	190000	10505120	5030	5030	5030	5030	0
83	20240703	185900	10505120	5030	5030	5030	5030	0
84	20240703	185800	10505120	5030	5030	5030	5030	0
85	20240703	185700	10505120	5030	5030	5030	5030	0
86	20240703	185600	10505120	5030	5030	5030	5030	0
87	20240703	185500	10505120	5030	5030	5030	5030	0
88	20240703	185400	10505120	5030	5030	5030	5030	0
89	20240703	185300	10505120	5030	5030	5030	5030	0
90	20240703	185200	10505120	5030	5030	5030	5030	0
91	20240703	185100	10505120	5030	5030	5030	5030	0
92	20240703	185000	10505120	5030	5030	5030	5030	50
93	20240703	184900	10505120	5030	5030	5030	5030	0
94	20240703	184800	10505120	5030	5030	5030	5030	0
95	20240703	184700	10505120	5030	5030	5030	5030	0
96	20240703	184600	10505120	5030	5030	5030	5030	0
97	20240703	184500	10505120	5030	5030	5030	5030	0
98	20240703	184400	10505120	5030	5030	5030	5030	0
99	20240703	184300	10505120	5030	5030	5030	5030	0
100	20240703	184200	10505120	5030	5030	5030	5030	0
101	20240703	184100	10505120	5030	5030	5030	5030	0
102	20240703	184000	10505120	5030	5030	5030	5030	0
103	20240703	183900	10505120	5030	5030	5030	5030	0
104	20240703	183800	10505120	5030	5030	5030	5030	0
105	20240703	183700	10505120	5030	5030	5030	5030	0
106	20240703	183600	10505120	5030	5030	5030	5030	0
107	20240703	183500	10505120	5030	5030	5030	5030	0
108	20240703	183400	10505120	5030	5030	5030	5030	0
109	20240703	183300	10505120	5030	5030	5030	5030	0
110	20240703	183200	10505120	5030	5030	5030	5030	0
111	20240703	183100	10505120	5030	5030	5030	5030	0
112	20240703	183000	10505120	5030	5030	5030	5030	0
113	20240703	182900	10505120	5030	5030	5030	5030	0
114	20240703	182800	10505120	5030	5030	5030	5030	0
115	20240703	182700	10505120	5030	5030	5030	5030	0
116	20240703	182600	10505120	5030	5030	5030	5030	0
117	20240703	182500	10505120	5030	5030	5030	5030	0
118	20240703	182400	10505120	5030	5030	5030	5030	0
119	20240703	182300	10505120	5030	5030	5030	5030	0
120	20240703	182200	10505120	5030	5030	5030	5030	0
121	20240703	182100	10505120	5030	5030	5030	5030	0
122	20240703	182000	10505120	5030	5030	5030	5030	50
123	20240703	181900	10505120	5030	5030	5030	5030	0
124	20240703	181800	10505120	5030	5030	5030	5030	0
125	20240703	181700	10505120	5030	5030	5030	5030	0
126	20240703	181600	10505120	5030	5030	5030	5030	0
127	20240703	181500	10505120	5030	5030	5030	5030	0
128	20240703	181400	10505120	5030	5030	5030	5030	0
129	20240703	181300	10505120	5030	5030	5030	5030	0
130	20240703	181200	10505120	5030	5030	5030	5030	0
131	20240703	181100	10505120	5030	5030	5030	5030	0
132	20240703	181000	10505120	5030	5030	5030	5030	0
133	20240703	180900	10505120	5030	5030	5030	5030	0
134	20240703	180800	10505120	5030	5030	5030	5030	0
135	20240703	180700	10505120	5030	5030	5030	5030	0
136	20240703	180600	10505120	5030	5030	5030	5030	0
137	20240703	180500	10505120	5030	5030	5030	5030	0
138	20240703	180400	10505120	5030	5030	5030	5030	0
139	20240703	180300	10505120	5030	5030	5030	5030	0
140	20240703	180200	10505120	5030	5030	5030	5030	0
141	20240703	180100	10505120	5030	5030	5030	5030	0
142	20240703	180000	10505120	5030	5030	5030	5030	0
143	20240703	175900	10505120	5030	5030	5030	5030	0
144	20240703	175800	10505120	5030	5030	5030	5030	0
145	20240703	175700	10505120	5030	5030	5030	5030	0
146	20240703	175600	10505120	5030	5030	5030	5030	0
147	20240703	175500	10505120	5030	5030	5030	5030	0
148	20240703	175400	10505120	5030	5030	5030	5030	0
149	20240703	175300	10505120	5030	5030	5030	5030	0
150	20240703	175200	10505120	5030	5030	5030	5030	0
151	20240703	175100	10505120	5030	5030	5030	5030	0
152	20240703	175000	10505120	5030	5030	5030	5030	50
153	20240703	174900	10505120	5030	5030	5030	5030	0
154	20240703	174800	10505120	5030	5030	5030	5030	0
155	20240703	174700	10505120	5030	5030	5030	5030	0
156	20240703	174600	10505120	5030	5030	5030	5030	0
157	20240703	174500	10505120	5030	5030	5030	5030	0
158	20240703	174400	10505120	5030	5030	5030	5030	0
159	20240703	174300	10505120	5030	5030	5030	5030	0
160	20240703	174200	10505120	5030	5030	5030	5030	0
161	20240703	174100	10505120	5030	5030	5030	5030	0
162	20240703	174000	10505120	5030	5030	5030	5030	0
163	20240703	173900	10505120	5030	5030	5030	5030	0
164	20240703	173800	10505120	5030	5030	5030	5030	0
165	20240703	173700	10505120	5030	5030	5030	5030	0
166	20240703	173600	10505120	5030	5030	5030	5030	0
167	20240703	173500	10505120	5030	5030	5030	5030	0
168	20240703	173400	10505120	5030	5030	5030	5030	0
169	20240703	173300	10505120	5030	5030	5030	5030	0
170	20240703	173200	10505120	5030	5030	5030	5030	0
171	20240703	173100	10505120	5030	5030	5030	5030	0
172	20240703	173000	10505120	5030	5030	5030	5030	0
173	20240703	172900	10505120	5030	5030	5030	5030	0
174	20240703	172800	10505120	5030	5030	5030	5030	0
175	20240703	172700	10505120	5030	5030	5030	5030	0
176	20240703	172600	10505120	5030	5030	5030	5030	0
177	20240703	172500	10505120	5030	5030	5030	5030	0
178	20240703	172400	10505120	5030	5030	5030	5030	0
179	20240703	172300	10505120	5030	5030	5030	5030	0
180	20240703	172200	10505120	5030	5030	5030	5030	0
181	20240703	172100	10505120	5030	5030	5030	5030	0
182	20240703	172000	10505120	5030	5030	5030	5030	50
183	20240703	171900	10505120	5030	5030	5030	5030	0
184	20240703	171800	10505120	5030	5030	5030	5030	0
185	20240703	171700	10505120	5030	5030	5030	5030	0
186	20240703	171600	10505120	5030	5030	5030	5030	0
187	20240703	171500	10505120	5030	5030	5030	5030	0
188	20240703	171400	10505120	5030	5030	5030	5030	0
189	20240703	171300	10505120	5030	5030	5030	5030	0
190	20240703	171200	10505120	5030	5030	5030	5030	0
191	20240703	171100	10505120	5030	5030	5030	5030	0
192	20240703	171000	10505120	5030	5030	5030	5030	0
193	20240703	170900	10505120	5030	5030	5030	5030	0
194	20240703	170800	10505120	5030	5030	5030	5030	0
195	20240703	170700	10505120	5030	5030	5030	5030	0
196	20240703	170600	10505120	5030	5030	5030	5030	0
197	20240703	170500	10505120	5030	5030	5030	5030	0
198	20240703	170400	10505120	5030	5030	5030	5030	0
199	20240703	170300	10505120	5030	5030	5030	5030	0
200	20240703	170200	10505120	5030	5030	5030	5030	0
201	20240703	170100	10505120	5030	5030	5030	5030	0
202	20240703	170000	10505120	5030	5030	5030	5030	0
203	20240703	165900	10505120	5030	5030	5030	5030	0
204	20240703	165800	10505120	5030	5030	5030	5030	0
205	20240703	165700	10505120	5030	5030	5030	5030	0
206	20240703	165600	10505120	5030	5030	5030	5030	0
207	20240703	165500	10505120	5030	5030	5030	5030	0
208	20240703	165400	10505120	5030	5030	5030	5030	0
209	20240703	165300	10505120	5030	5030	5030	5030	0
210	20240703	165200	10505120	5030	5030	5030	5030	0
211	20240703	165100	10505120	5030	5030	5030	5030	0
212	20240703	165000	10505120	5030	5030	5030	5030	50
213	20240703	164900	10505120	5030	5030	5030	5030	0
214	20240703	164800	10505120	5030	5030	5030	5030	0
215	20240703	164700	10505120	5030	5030	5030	5030	0
216	20240703	164600	10505120	5030	5030	5030	5030	0
217	20240703	164500	10505120	5030	5030	5030	5030	0
218	20240703	164400	10505120	5030	5030	5030	5030	0
219	20240703	164300	10505120	5030	5030	5030	5030	0
220	20240703	164200	10505120	5030	5030	5030	5030	0
221	20240703	164100	10505120	5030	5030	5030	5030	0
222	20240703	164000	10505120	5030	5030	5030	5030	0
223	20240703	163900	10505120	5030	5030	5030	5030	0
224	20240703	163800	10505120	5030	5030	5030	5030	0
225	20240703	163700	10505120	5030	5030	5030	5030	0
226	20240703	163600	10505120	5030	5030	5030	5030	0
227	20240703	163500	10505120	5030	5030	5030	5030	0
228	20240703	163400	10505120	5030	5030	5030	5030	0
229	20240703	163300	10505120	5030	5030	5030	5030	0
230	20240703	163200	10505120	5030	5030	5030	5030	0
231	20240703	163100	10505120	5030	5030	5030	5030	0
232	20240703	163000	10505120	5030	5030	5030	5030	0
233	20240703	162900	10505120	5030	5030	5030	5030	0
234	20240703	162800	10505120	5030	5030	5030	5030	0
235	20240703	162700	10505120	5030	5030	5030	5030	0
236	20240703	162600	10505120	5030	5030	5030	5030	0
237	20240703	162500	10505120	5030	5030	5030	5030	0
238	20240703	162400	10505120	5030	5030	5030	5030	0
239	20240703	162300	10505120	5030	5030	5030	5030	0
240	20240703	162200	10505120	5030	5030	5030	5030	0
241	20240703	162100	10505120	5030	5030	5030	5030	0
242	20240703	162000	10505120	5030	5030	5030	5030	50
243	20240703	161900	10505120	5030	5030	5030	5030	0
244	20240703	161800	10505120	5030	5030	5030	5030	0
245	20240703	161700	10505120	5030	5030	5030	5030	0
246	20240703	161600	10505120	5030	5030	5030	5030	0
247	20240703	161500	10505120	5030	5030	5030	5030	0
248	20240703	161400	10505120	5030	5030	5030	5030	0
249	20240703	161300	10505120	5030	5030	5030	5030	0
250	20240703	161200	10505120	5030	5030	5030	5030	0
251	20240703	161100	10505120	5030	5030	5030	5030	0
252	20240703	161000	10505120	5030	5030	5030	5030	0
253	20240703	160900	10505120	5030	5030	5030	5030	0
254	20240703	160800	10505120	5030	5030	5030	5030	0
255	20240703	160700	10505120	5030	5030	5030	5030	0
256	20240703	160600	10505120	5030	5030	5030	5030	0
257	20240703	160500	10505120	5030	5030	5030	5030	0
258	20240703	160400	10505120	5030	5030	5030	5030	0
259	20240703	160300	10505120	5030	5030	5030	5030	0
260	20240703	160200	10505120	5030	5030	5030	5030	0
261	20240703	160100	10505120	5030	5030	5030	5030	0
262	20240703	160000	10505120	5030	5030	5030	5030	0
263	20240703	155900	10505120	5030	5030	5030	5030	0
264	20240703	155800	10505120	5030	5030	5030	5030	0
265	20240703	155700	10505120	5030	5030	5030	5030	0
266	20240703	155600	10505120	5030	5030	5030	5030	0
267	20240703	155500	10505120	5030	5030	5030	5030	0
268	20240703	155400	10505120	5030	5030	5030	5030	0
269	20240703	155300	10505120	5030	5030	5030	5030	0
270	20240703	155200	10505120	5030	5030	5030	5030	0
271	20240703	155100	10505120	5030	5030	5030	5030	0
272	20240703	155000	10505120	5030	5030	5030	5030	50
273	20240703	154900	10505120	5030	5030	5030	5030	0
274	20240703	154800	10505120	5030	5030	5030	5030	0
275	20240703	154700	10505120	5030	5030	5030	5030	0
276	20240703	154600	10505120	5030	5030	5030	5030	0
277	20240703	154500	10505120	5030	5030	5030	5030	0
278	20240703	154400	10505120	5030	5030	5030	5030	0
279	20240703	154300	10505120	5030	5030	5030	5030	0
280	20240703	154200	10505120	5030	5030	5030	5030	0
281	20240703	154100	10505120	5030	5030	5030	5030	0
282	20240703	154000	10505120	5030	5030	5030	5030	0
283	20240703	153900	10505120	5030	5030	5030	5030	0
284	20240703	153800	10505120	5030	5030	5030	5030	0
285	20240703	153700	10505120	5030	5030	5030	5030	0
286	20240703	153600	10505120	5030	5030	5030	5030	0
287	20240703	153500	10505120	5030	5030	5030	5030	0
288	20240703	153400	10505120	5030	5030	5030	5030	0
289	20240703	153300	10505120	5030	5030	5030	5030	0
290	20240703	153200	10505120	5030	5030	5030	5030	0
291	20240703	153100	10505120	5030	5030	5030	5030	0
292	20240703	153000	10505120	5030	5030	5030	5030	50
293	20240703	152900	10253620	4985	4985	4985	4985	0
294	20240703	152800	10253620	4985	4985	4985	4985	0
295	20240703	152700	10253620	4985	4985	4985	4985	0
296	20240703	152600	10253620	4985	4985	4985	4985	0
297	20240703	152500	10253620	4985	4985	4985	4985	0
298	20240703	152400	10253620	4985	4985	4985	4985	0
299	20240703	152300	10253620	4985	4985	4985	4985	0
300	20240703	152200	10253620	4985	4985	4985	4985	0
301	20240703	152100	10253620	4985	4985	4985	4985	0
302	20240703	152000	10253620	4985	4985	4985	4985	0
303	20240703	151900	10253620	4985	4990	4990	4985	405
304	20240703	151800	8234655	5030	5030	5030	5030	0
305	20240703	151700	8234655	5030	5030	5030	5030	0
306	20240703	151600	8234655	5030	5030	5030	5030	0
307	20240703	151500	8234655	5030	5030	5030	5030	0
308	20240703	151400	8234655	5030	5030	5030	5030	0
309	20240703	151300	8234655	5030	5030	5030	5030	0
310	20240703	151200	8234655	5030	5030	5030	5030	0
311	20240703	151100	8234655	5030	5030	5030	5030	0
312	20240703	151000	8234655	5030	5030	5030	5030	0
313	20240703	150900	8234655	5030	5030	5030	5030	0
314	20240703	150800	8234655	5030	5030	5030	5030	0
315	20240703	150700	8234655	5030	5030	5030	5030	0
316	20240703	150600	8234655	5030	5030	5030	5030	0
317	20240703	150500	8234655	5030	5030	5030	5030	0
318	20240703	150400	8234655	5030	5030	5030	5030	0
319	20240703	150300	8234655	5030	5030	5030	5030	0
320	20240703	150200	8234655	5030	5030	5030	5030	0
321	20240703	150100	8234655	5030	5030	5030	5030	0
322	20240703	150000	8234655	5030	5030	5030	5030	0
323	20240703	145900	8234655	5030	5030	5030	5030	0
324	20240703	145800	8234655	5030	5030	5030	5030	0
325	20240703	145700	8234655	5030	5030	5030	5030	0
326	20240703	145600	8234655	5030	5030	5030	5030	0
327	20240703	145500	8234655	5030	5030	5030	5030	0
328	20240703	145400	8234655	5030	5030	5030	5030	0
329	20240703	145300	8234655	5030	5030	5030	5030	0
330	20240703	145200	8234655	5030	5030	5030	5030	0
331	20240703	145100	8234655	5030	5030	5030	5030	0
332	20240703	145000	8234655	5030	5030	5030	5030	0
333	20240703	144900	8234655	5030	5030	5030	5030	0
334	20240703	144800	8234655	5030	5030	5030	5030	0
335	20240703	144700	8234655	5030	5030	5030	5030	0
336	20240703	144600	8234655	5030	5030	5030	5030	0
337	20240703	144500	8234655	5030	5030	5030	5030	0
338	20240703	144400	8234655	5030	5030	5030	5030	0
339	20240703	144300	8234655	5030	5030	5030	5030	0
340	20240703	144200	8234655	5030	5030	5030	5030	0
341	20240703	144100	8234655	5030	5030	5030	5030	0
342	20240703	144000	8234655	5030	5030	5030	5030	0
343	20240703	143900	8234655	5030	5030	5030	5030	0
344	20240703	143800	8234655	5030	5030	5030	5030	0
345	20240703	143700	8234655	5030	5030	5030	5030	0
346	20240703	143600	8234655	5030	5030	5030	5030	0
347	20240703	143500	8234655	5030	5030	5030	5030	0
348	20240703	143400	8234655	5030	5030	5030	5030	0
349	20240703	143300	8234655	5030	5030	5030	5030	0
350	20240703	143200	8234655	5030	5030	5030	5030	0
351	20240703	143100	8234655	5030	5030	5030	5030	0
352	20240703	143000	8234655	5030	5030	5030	5030	0
353	20240703	142900	8234655	5030	5030	5030	5030	0
354	20240703	142800	8234655	5030	5030	5030	5030	0
355	20240703	142700	8234655	5030	5030	5030	5030	0
356	20240703	142600	8234655	5030	5030	5030	5030	0
357	20240703	142500	8234655	5030	5030	5030	5030	0
358	20240703	142400	8234655	5030	5030	5030	5030	0
359	20240703	142300	8234655	5030	5030	5030	5030	0
360	20240703	142200	8234655	5030	5030	5030	5030	0
361	20240703	142100	8234655	5030	5030	5030	5030	0
362	20240703	142000	8234655	5030	5030	5030	5030	0
363	20240703	141900	8234655	5030	5030	5030	5030	0
364	20240703	141800	8234655	5030	5030	5030	5030	0
365	20240703	141700	8234655	5030	5030	5030	5030	0
366	20240703	141600	8234655	5030	5030	5030	5030	0
367	20240703	141500	8234655	5030	5030	5030	5030	0
368	20240703	141400	8234655	5030	5030	5030	5030	0
369	20240703	141300	8234655	5030	5030	5030	5030	0
370	20240703	141200	8234655	5030	5030	5030	5030	0
371	20240703	141100	8234655	5030	5030	5030	5030	0
372	20240703	141000	8234655	5030	5030	5030	5030	0
373	20240703	140900	8234655	5030	5030	5030	5030	0
374	20240703	140800	8234655	5030	5030	5030	5030	0
375	20240703	140700	8234655	5030	5030	5030	5030	0
376	20240703	140600	8234655	5030	5030	5030	5030	0
377	20240703	140500	8234655	5030	5030	5030	5030	0
378	20240703	140400	8234655	5030	5030	5030	5030	1
379	20240703	140300	8229625	4970	4970	4970	4970	0
380	20240703	140200	8229625	4970	4970	4970	4970	0
381	20240703	140100	8229625	4970	4970	4970	4970	0
382	20240703	140000	8229625	4970	4970	4970	4970	0
383	20240703	135900	8229625	4970	4970	4970	4970	0
384	20240703	135800	8229625	4970	4970	4970	4970	0
385	20240703	135700	8229625	4970	5000	5000	4970	384
386	20240703	135600	6313810	5040	5040	5040	5040	0
387	20240703	135500	6313810	5040	5040	5040	5040	0
388	20240703	135400	6313810	5040	5040	5040	5040	0
389	20240703	135300	6313810	5040	5040	5040	5040	0
390	20240703	135200	6313810	5040	5040	5040	5040	0
391	20240703	135100	6313810	5040	5040	5040	5040	0
392	20240703	135000	6313810	5040	5040	5040	5040	0
393	20240703	134900	6313810	5040	5040	5040	5040	0
394	20240703	134800	6313810	5040	5040	5040	5040	0
395	20240703	134700	6313810	5040	5040	5040	5040	0
396	20240703	134600	6313810	5040	5040	5040	5040	0
397	20240703	134500	6313810	5040	5040	5040	5040	0
398	20240703	134400	6313810	5040	5040	5040	5040	0
399	20240703	134300	6313810	5040	5040	5040	5040	0
400	20240703	134200	6313810	5040	5040	5040	5040	0
401	20240703	134100	6313810	5040	5040	5040	5040	0
402	20240703	134000	6313810	5040	5040	5040	5040	0
403	20240703	133900	6313810	5040	5040	5040	5040	0
404	20240703	133800	6313810	5040	5040	5040	5040	0
405	20240703	133700	6313810	5040	5040	5040	5040	0
406	20240703	133600	6313810	5040	5040	5040	5040	0
407	20240703	133500	6313810	5040	5040	5040	5040	0
408	20240703	133400	6313810	5040	5040	5040	5040	0
409	20240703	133300	6313810	5040	5040	5040	5040	0
410	20240703	133200	6313810	5040	5040	5040	5040	0
411	20240703	133100	6313810	5040	5040	5040	5040	0
412	20240703	133000	6313810	5040	5040	5040	5040	0
413	20240703	132900	6313810	5040	5040	5040	5040	0
414	20240703	132800	6313810	5040	5040	5040	5040	0
415	20240703	132700	6313810	5040	5040	5040	5040	0
416	20240703	132600	6313810	5040	5040	5040	5040	0
417	20240703	132500	6313810	5040	5040	5040	5040	0
418	20240703	132400	6313810	5040	5040	5040	5040	0
419	20240703	132300	6313810	5040	5040	5040	5040	0
420	20240703	132200	6313810	5040	5040	5040	5040	0
421	20240703	132100	6313810	5040	5040	5040	5040	0
422	20240703	132000	6313810	5040	5040	5040	5040	0
423	20240703	131900	6313810	5040	5040	5040	5040	1
424	20240703	131800	6308770	5000	5000	5000	5000	0
425	20240703	131700	6308770	5000	5000	5000	5000	0
426	20240703	131600	6308770	5000	5000	5000	5000	0
427	20240703	131500	6308770	5000	5000	5000	5000	0
428	20240703	131400	6308770	5000	5000	5000	5000	0
429	20240703	131300	6308770	5000	5000	5000	5000	0
430	20240703	131200	6308770	5000	5000	5000	5000	100
431	20240703	131100	5808770	5040	5040	5040	5040	0
432	20240703	131000	5808770	5040	5040	5040	5040	0
433	20240703	130900	5808770	5040	5040	5040	5040	0
434	20240703	130800	5808770	5040	5040	5040	5040	0
435	20240703	130700	5808770	5040	5040	5040	5040	0
436	20240703	130600	5808770	5040	5040	5040	5040	0
437	20240703	130500	5808770	5040	5040	5040	5040	0
438	20240703	130400	5808770	5040	5040	5040	5040	0
439	20240703	130300	5808770	5040	5040	5040	5040	0
440	20240703	130200	5808770	5040	5040	5040	5040	0
441	20240703	130100	5808770	5040	5040	5040	5040	0
442	20240703	130000	5808770	5040	5040	5040	5040	0
443	20240703	125900	5808770	5040	5040	5040	5040	0
444	20240703	125800	5808770	5040	5040	5040	5040	0
445	20240703	125700	5808770	5040	5040	5040	5040	0
446	20240703	125600	5808770	5040	5040	5040	5040	0
447	20240703	125500	5808770	5040	5020	5040	5000	1004
448	20240703	125400	786940	5020	5020	5020	5020	0
449	20240703	125300	786940	5020	5020	5020	5020	20
450	20240703	125200	686540	5020	5020	5020	5020	0
451	20240703	125100	686540	5020	5030	5030	5020	2
452	20240703	125000	676490	5030	5030	5030	5030	0
453	20240703	124900	676490	5030	5030	5030	5030	0
454	20240703	124800	676490	5030	5030	5030	5030	0
455	20240703	124700	676490	5030	5030	5030	5030	0
456	20240703	124600	676490	5030	5030	5030	5030	0
457	20240703	124500	676490	5030	5030	5030	5030	0
458	20240703	124400	676490	5030	5030	5030	5030	0
459	20240703	124300	676490	5030	5030	5030	5030	0
460	20240703	124200	676490	5030	5030	5030	5030	0
461	20240703	124100	676490	5030	5030	5030	5030	0
462	20240703	124000	676490	5030	5030	5030	5030	0
463	20240703	123900	676490	5030	5030	5030	5030	0
464	20240703	123800	676490	5030	5030	5030	5030	0
465	20240703	123700	676490	5030	5030	5030	5030	0
466	20240703	123600	676490	5030	5030	5030	5030	0
467	20240703	123500	676490	5030	5030	5030	5030	0
468	20240703	123400	676490	5030	5030	5030	5030	0
469	20240703	123300	676490	5030	5030	5030	5030	0
470	20240703	123200	676490	5030	5030	5030	5030	0
471	20240703	123100	676490	5030	5030	5030	5030	0
472	20240703	123000	676490	5030	5030	5030	5030	0
473	20240703	122900	676490	5030	5030	5030	5030	0
474	20240703	122800	676490	5030	5030	5030	5030	0
475	20240703	122700	676490	5030	5030	5030	5030	0
476	20240703	122600	676490	5030	5030	5030	5030	0
477	20240703	122500	676490	5030	5030	5030	5030	0
478	20240703	122400	676490	5030	5030	5030	5030	0
479	20240703	122300	676490	5030	5030	5030	5030	0
480	20240703	122200	676490	5030	5030	5030	5030	0
481	20240703	122100	676490	5030	5030	5030	5030	0
482	20240703	122000	676490	5030	5030	5030	5030	0
483	20240703	121900	676490	5030	5030	5030	5030	0
484	20240703	121800	676490	5030	5030	5030	5030	0
485	20240703	121700	676490	5030	5030	5030	5030	0
486	20240703	121600	676490	5030	5030	5030	5030	0
487	20240703	121500	676490	5030	5030	5030	5030	0
488	20240703	121400	676490	5030	5030	5030	5030	0
489	20240703	121300	676490	5030	5030	5030	5030	0
490	20240703	121200	676490	5030	5030	5030	5030	0
491	20240703	121100	676490	5030	5030	5030	5030	0
492	20240703	121000	676490	5030	5030	5030	5030	0
493	20240703	120900	676490	5030	5030	5030	5030	0
494	20240703	120800	676490	5030	5030	5030	5030	0
495	20240703	120700	676490	5030	5030	5030	5030	0
496	20240703	120600	676490	5030	5030	5030	5030	0
497	20240703	120500	676490	5030	5030	5030	5030	0
498	20240703	120400	676490	5030	5030	5030	5030	0
499	20240703	120300	676490	5030	5030	5030	5030	0
500	20240703	120200	676490	5030	5030	5030	5030	0
501	20240703	120100	676490	5030	5030	5030	5030	0
502	20240703	120000	676490	5030	5030	5030	5030	0
503	20240703	115900	676490	5030	5030	5030	5030	20
504	20240703	115800	575890	5040	5040	5040	5040	1
505	20240703	115700	570850	5050	5050	5050	5050	0
506	20240703	115600	570850	5050	5050	5050	5050	0
507	20240703	115500	570850	5050	5050	5050	5050	0
508	20240703	115400	570850	5050	5050	5050	5050	0
509	20240703	115300	570850	5050	5050	5050	5050	0
510	20240703	115200	570850	5050	5050	5050	5050	0
511	20240703	115100	570850	5050	5050	5050	5050	0
512	20240703	115000	570850	5050	5050	5050	5050	0
513	20240703	114900	570850	5050	5050	5050	5050	0
514	20240703	114800	570850	5050	5050	5050	5050	0
515	20240703	114700	570850	5050	5050	5050	5050	1
516	20240703	114600	565800	5050	5050	5050	5050	0
517	20240703	114500	565800	5050	5050	5050	5050	0
518	20240703	114400	565800	5050	5050	5050	5050	0
519	20240703	114300	565800	5050	5050	5050	5050	0
520	20240703	114200	565800	5050	5050	5050	5050	0
521	20240703	114100	565800	5050	5050	5050	5050	0
522	20240703	114000	565800	5050	5050	5050	5050	0
523	20240703	113900	565800	5050	5050	5050	5050	0
524	20240703	113800	565800	5050	5050	5050	5050	0
525	20240703	113700	565800	5050	5050	5050	5050	0
526	20240703	113600	565800	5050	5050	5050	5050	0
527	20240703	113500	565800	5050	5050	5050	5050	0
528	20240703	113400	565800	5050	5050	5050	5050	0
529	20240703	113300	565800	5050	5050	5050	5050	0
530	20240703	113200	565800	5050	5050	5050	5050	0
531	20240703	113100	565800	5050	5050	5050	5050	0
532	20240703	113000	565800	5050	5050	5050	5050	0
533	20240703	112900	565800	5050	5050	5050	5050	0
534	20240703	112800	565800	5050	5050	5050	5050	0
535	20240703	112700	565800	5050	5050	5050	5050	0
536	20240703	112600	565800	5050	5050	5050	5050	0
537	20240703	112500	565800	5050	5050	5050	5050	0
538	20240703	112400	565800	5050	5050	5050	5050	0
539	20240703	112300	565800	5050	5050	5050	5050	0
540	20240703	112200	565800	5050	5050	5050	5050	0
541	20240703	112100	565800	5050	5050	5050	5050	0
542	20240703	112000	565800	5050	5050	5050	5050	0
543	20240703	111900	565800	5050	5050	5050	5050	0
544	20240703	111800	565800	5050	5050	5050	5050	0
545	20240703	111700	565800	5050	5050	5050	5050	0
546	20240703	111600	565800	5050	5050	5050	5050	0
547	20240703	111500	565800	5050	5050	5050	5050	0
548	20240703	111400	565800	5050	5050	5050	5050	0
549	20240703	111300	565800	5050	5050	5050	5050	0
550	20240703	111200	565800	5050	5050	5050	5050	0
551	20240703	111100	565800	5050	5050	5050	5050	0
552	20240703	111000	565800	5050	5050	5050	5050	0
553	20240703	110900	565800	5050	5050	5050	5050	0
554	20240703	110800	565800	5050	5050	5050	5050	0
555	20240703	110700	565800	5050	5050	5050	5050	0
556	20240703	110600	565800	5050	5050	5050	5050	0
557	20240703	110500	565800	5050	5050	5050	5050	0
558	20240703	110400	565800	5050	5050	5050	5050	0
559	20240703	110300	565800	5050	5050	5050	5050	0
560	20240703	110200	565800	5050	5050	5050	5050	0
561	20240703	110100	565800	5050	5050	5050	5050	0
562	20240703	110000	565800	5050	5050	5050	5050	0
563	20240703	105900	565800	5050	5050	5050	5050	0
564	20240703	105800	565800	5050	5050	5050	5050	0
565	20240703	105700	565800	5050	5050	5050	5050	0
566	20240703	105600	565800	5050	5050	5050	5050	0
567	20240703	105500	565800	5050	5050	5050	5050	0
568	20240703	105400	565800	5050	5060	5060	5050	20
569	20240703	105300	464700	5060	5060	5060	5060	0
570	20240703	105200	464700	5060	5060	5060	5060	0
571	20240703	105100	464700	5060	5060	5060	5060	0
572	20240703	105000	464700	5060	5060	5060	5060	0
573	20240703	104900	464700	5060	5060	5060	5060	0
574	20240703	104800	464700	5060	5060	5060	5060	0
575	20240703	104700	464700	5060	5060	5060	5060	0
576	20240703	104600	464700	5060	5060	5060	5060	0
577	20240703	104500	464700	5060	5060	5060	5060	0
578	20240703	104400	464700	5060	5060	5060	5060	0
579	20240703	104300	464700	5060	5060	5060	5060	0
580	20240703	104200	464700	5060	5060	5060	5060	0
581	20240703	104100	464700	5060	5060	5060	5060	0
582	20240703	104000	464700	5060	5060	5060	5060	0
583	20240703	103900	464700	5060	5060	5060	5060	0
584	20240703	103800	464700	5060	5060	5060	5060	0
585	20240703	103700	464700	5060	5060	5060	5060	0
586	20240703	103600	464700	5060	5060	5060	5060	0
587	20240703	103500	464700	5060	5060	5060	5060	0
588	20240703	103400	464700	5060	5060	5060	5060	0
589	20240703	103300	464700	5060	5060	5060	5060	0
590	20240703	103200	464700	5060	5060	5060	5060	0
591	20240703	103100	464700	5060	5060	5060	5060	0
592	20240703	103000	464700	5060	5060	5060	5060	0
593	20240703	102900	464700	5060	5060	5060	5060	0
594	20240703	102800	464700	5060	5060	5060	5060	0
595	20240703	102700	464700	5060	5060	5060	5060	0
596	20240703	102600	464700	5060	5060	5060	5060	0
597	20240703	102500	464700	5060	5060	5060	5060	0
598	20240703	102400	464700	5060	5060	5060	5060	0
599	20240703	102300	464700	5060	5060	5060	5060	0
600	20240703	102200	464700	5060	5060	5060	5060	0
601	20240703	102100	464700	5060	5060	5060	5060	0
602	20240703	102000	464700	5060	5060	5060	5060	0
603	20240703	101900	464700	5060	5060	5060	5060	0
604	20240703	101800	464700	5060	5060	5060	5060	0
605	20240703	101700	464700	5060	5060	5060	5060	0
606	20240703	101600	464700	5060	5060	5060	5060	0
607	20240703	101500	464700	5060	5060	5060	5060	0
608	20240703	101400	464700	5060	5060	5060	5060	0
609	20240703	101300	464700	5060	5060	5060	5060	0
610	20240703	101200	464700	5060	5060	5060	5060	0
611	20240703	101100	464700	5060	5060	5060	5060	0
612	20240703	101000	464700	5060	5060	5060	5060	0
613	20240703	100900	464700	5060	5060	5060	5060	0
614	20240703	100800	464700	5060	5060	5060	5060	0
615	20240703	100700	464700	5060	5060	5060	5060	1
616	20240703	100600	459640	5010	5010	5010	5010	0
617	20240703	100500	459640	5010	5010	5010	5010	0
618	20240703	100400	459640	5010	5010	5010	5010	0
619	20240703	100300	459640	5010	5010	5010	5010	0
620	20240703	100200	459640	5010	5010	5010	5010	0
621	20240703	100100	459640	5010	5010	5010	5010	0
622	20240703	100000	459640	5010	5010	5010	5010	4
623	20240703	095900	439600	5020	5020	5020	5020	16
624	20240703	095800	359280	5060	5060	5060	5060	0
625	20240703	095700	359280	5060	5060	5060	5060	5
626	20240703	095600	333980	5060	5060	5060	5060	0
627	20240703	095500	333980	5060	5060	5060	5060	2
628	20240703	095400	323860	5020	5020	5020	5020	0
629	20240703	095300	323860	5020	5020	5020	5020	0
630	20240703	095200	323860	5020	5020	5020	5020	0
631	20240703	095100	323860	5020	5020	5020	5020	1
632	20240703	095000	318840	5060	5060	5060	5060	0
633	20240703	094900	318840	5060	5060	5060	5060	0
634	20240703	094800	318840	5060	5060	5060	5060	0
635	20240703	094700	318840	5060	5060	5060	5060	0
636	20240703	094600	318840	5060	5060	5060	5060	0
637	20240703	094500	318840	5060	5060	5060	5060	0
638	20240703	094400	318840	5060	5060	5060	5060	0
639	20240703	094300	318840	5060	5060	5060	5060	0
640	20240703	094200	318840	5060	5060	5060	5060	0
641	20240703	094100	318840	5060	5060	5060	5060	0
642	20240703	094000	318840	5060	5060	5060	5060	0
643	20240703	093900	318840	5060	5060	5060	5060	0
644	20240703	093800	318840	5060	5060	5060	5060	0
645	20240703	093700	318840	5060	5060	5060	5060	0
646	20240703	093600	318840	5060	5060	5060	5060	0
647	20240703	093500	318840	5060	5060	5060	5060	0
648	20240703	093400	318840	5060	5060	5060	5060	0
649	20240703	093300	318840	5060	5060	5060	5060	0
650	20240703	093200	318840	5060	5060	5060	5060	0
651	20240703	093100	318840	5060	5060	5060	5060	0
652	20240703	093000	318840	5060	5060	5060	5060	0
653	20240703	092900	318840	5060	5060	5060	5060	0
654	20240703	092800	318840	5060	5060	5060	5060	0
655	20240703	092700	318840	5060	5060	5060	5060	0
656	20240703	092600	318840	5060	5060	5060	5060	0
657	20240703	092500	318840	5060	5060	5060	5060	0
658	20240703	092400	318840	5060	5060	5060	5060	0
659	20240703	092300	318840	5060	5060	5060	5060	0
660	20240703	092200	318840	5060	5060	5060	5060	0
661	20240703	092100	318840	5060	5060	5060	5060	1
662	20240703	092000	313780	5070	5070	5070	5070	0
663	20240703	091900	313780	5070	5070	5070	5070	0
664	20240703	091800	313780	5070	5070	5070	5070	0
665	20240703	091700	313780	5070	5070	5070	5070	0
666	20240703	091600	313780	5070	5070	5070	5070	0
667	20240703	091500	313780	5070	5070	5070	5070	0
668	20240703	091400	313780	5070	5070	5070	5070	3
669	20240703	091300	298570	5080	5080	5080	5080	0
670	20240703	091200	298570	5080	5080	5080	5080	0
671	20240703	091100	298570	5080	5080	5080	5080	0
672	20240703	091000	298570	5080	5080	5080	5080	0
673	20240703	090900	298570	5080	5080	5080	5080	0
674	20240703	090800	298570	5080	5080	5080	5080	0
675	20240703	090700	298570	5080	5080	5080	5080	0
676	20240703	090600	298570	5080	5080	5080	5080	0
677	20240703	090500	298570	5080	5080	5080	5080	0
678	20240703	090400	298570	5080	5080	5080	5080	1
679	20240703	090300	293490	5060	5070	5070	5060	50
680	20240703	090200	40480	5060	5060	5060	5060	0
681	20240703	090100	40480	5060	5060	5060	5060	0
682	20240703	090000	40480	5060	5060	5060	5060	8