KissMeData/080520/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200000	61206390	4145	4145	4145	4145	65
3	20240710	195900	61206390	4145	4145	4145	4145	0
4	20240710	195800	61206390	4145	4145	4145	4145	0
5	20240710	195700	61206390	4145	4145	4145	4145	0
6	20240710	195600	61206390	4145	4145	4145	4145	0
7	20240710	195500	61206390	4145	4145	4145	4145	0
8	20240710	195400	61206390	4145	4145	4145	4145	0
9	20240710	195300	61206390	4145	4145	4145	4145	0
10	20240710	195200	61206390	4145	4145	4145	4145	0
11	20240710	195100	61206390	4145	4145	4145	4145	0
12	20240710	195000	61206390	4145	4145	4145	4145	0
13	20240710	194900	61206390	4145	4145	4145	4145	0
14	20240710	194800	61206390	4145	4145	4145	4145	0
15	20240710	194700	61206390	4145	4145	4145	4145	0
16	20240710	194600	61206390	4145	4145	4145	4145	0
17	20240710	194500	61206390	4145	4145	4145	4145	0
18	20240710	194400	61206390	4145	4145	4145	4145	0
19	20240710	194300	61206390	4145	4145	4145	4145	0
20	20240710	194200	61206390	4145	4145	4145	4145	0
21	20240710	194100	61206390	4145	4145	4145	4145	0
22	20240710	194000	61206390	4145	4145	4145	4145	0
23	20240710	193900	61206390	4145	4145	4145	4145	0
24	20240710	193800	61206390	4145	4145	4145	4145	0
25	20240710	193700	61206390	4145	4145	4145	4145	0
26	20240710	193600	61206390	4145	4145	4145	4145	0
27	20240710	193500	61206390	4145	4145	4145	4145	0
28	20240710	193400	61206390	4145	4145	4145	4145	0
29	20240710	193300	61206390	4145	4145	4145	4145	0
30	20240710	193200	61206390	4145	4145	4145	4145	0
31	20240710	193100	61206390	4145	4145	4145	4145	0
32	20240710	193000	61206390	4145	4145	4145	4145	65
33	20240710	192900	61206390	4145	4145	4145	4145	0
34	20240710	192800	61206390	4145	4145	4145	4145	0
35	20240710	192700	61206390	4145	4145	4145	4145	0
36	20240710	192600	61206390	4145	4145	4145	4145	0
37	20240710	192500	61206390	4145	4145	4145	4145	0
38	20240710	192400	61206390	4145	4145	4145	4145	0
39	20240710	192300	61206390	4145	4145	4145	4145	0
40	20240710	192200	61206390	4145	4145	4145	4145	0
41	20240710	192100	61206390	4145	4145	4145	4145	0
42	20240710	192000	61206390	4145	4145	4145	4145	0
43	20240710	191900	61206390	4145	4145	4145	4145	0
44	20240710	191800	61206390	4145	4145	4145	4145	0
45	20240710	191700	61206390	4145	4145	4145	4145	0
46	20240710	191600	61206390	4145	4145	4145	4145	0
47	20240710	191500	61206390	4145	4145	4145	4145	0
48	20240710	191400	61206390	4145	4145	4145	4145	0
49	20240710	191300	61206390	4145	4145	4145	4145	0
50	20240710	191200	61206390	4145	4145	4145	4145	0
51	20240710	191100	61206390	4145	4145	4145	4145	0
52	20240710	191000	61206390	4145	4145	4145	4145	0
53	20240710	190900	61206390	4145	4145	4145	4145	0
54	20240710	190800	61206390	4145	4145	4145	4145	0
55	20240710	190700	61206390	4145	4145	4145	4145	0
56	20240710	190600	61206390	4145	4145	4145	4145	0
57	20240710	190500	61206390	4145	4145	4145	4145	0
58	20240710	190400	61206390	4145	4145	4145	4145	0
59	20240710	190300	61206390	4145	4145	4145	4145	0
60	20240710	190200	61206390	4145	4145	4145	4145	0
61	20240710	190100	61206390	4145	4145	4145	4145	0
62	20240710	190000	61206390	4145	4145	4145	4145	65
63	20240710	185900	61206390	4145	4145	4145	4145	0
64	20240710	185800	61206390	4145	4145	4145	4145	0
65	20240710	185700	61206390	4145	4145	4145	4145	0
66	20240710	185600	61206390	4145	4145	4145	4145	0
67	20240710	185500	61206390	4145	4145	4145	4145	0
68	20240710	185400	61206390	4145	4145	4145	4145	0
69	20240710	185300	61206390	4145	4145	4145	4145	0
70	20240710	185200	61206390	4145	4145	4145	4145	0
71	20240710	185100	61206390	4145	4145	4145	4145	0
72	20240710	185000	61206390	4145	4145	4145	4145	0
73	20240710	184900	61206390	4145	4145	4145	4145	0
74	20240710	184800	61206390	4145	4145	4145	4145	0
75	20240710	184700	61206390	4145	4145	4145	4145	0
76	20240710	184600	61206390	4145	4145	4145	4145	0
77	20240710	184500	61206390	4145	4145	4145	4145	0
78	20240710	184400	61206390	4145	4145	4145	4145	0
79	20240710	184300	61206390	4145	4145	4145	4145	0
80	20240710	184200	61206390	4145	4145	4145	4145	0
81	20240710	184100	61206390	4145	4145	4145	4145	0
82	20240710	184000	61206390	4145	4145	4145	4145	0
83	20240710	183900	61206390	4145	4145	4145	4145	0
84	20240710	183800	61206390	4145	4145	4145	4145	0
85	20240710	183700	61206390	4145	4145	4145	4145	0
86	20240710	183600	61206390	4145	4145	4145	4145	0
87	20240710	183500	61206390	4145	4145	4145	4145	0
88	20240710	183400	61206390	4145	4145	4145	4145	0
89	20240710	183300	61206390	4145	4145	4145	4145	0
90	20240710	183200	61206390	4145	4145	4145	4145	0
91	20240710	183100	61206390	4145	4145	4145	4145	0
92	20240710	183000	61206390	4145	4145	4145	4145	65
93	20240710	182900	61206390	4145	4145	4145	4145	0
94	20240710	182800	61206390	4145	4145	4145	4145	0
95	20240710	182700	61206390	4145	4145	4145	4145	0
96	20240710	182600	61206390	4145	4145	4145	4145	0
97	20240710	182500	61206390	4145	4145	4145	4145	0
98	20240710	182400	61206390	4145	4145	4145	4145	0
99	20240710	182300	61206390	4145	4145	4145	4145	0
100	20240710	182200	61206390	4145	4145	4145	4145	0
101	20240710	182100	61206390	4145	4145	4145	4145	0
102	20240710	182000	61206390	4145	4145	4145	4145	0
103	20240710	181900	61206390	4145	4145	4145	4145	0
104	20240710	181800	61206390	4145	4145	4145	4145	0
105	20240710	181700	61206390	4145	4145	4145	4145	0
106	20240710	181600	61206390	4145	4145	4145	4145	0
107	20240710	181500	61206390	4145	4145	4145	4145	0
108	20240710	181400	61206390	4145	4145	4145	4145	0
109	20240710	181300	61206390	4145	4145	4145	4145	0
110	20240710	181200	61206390	4145	4145	4145	4145	0
111	20240710	181100	61206390	4145	4145	4145	4145	0
112	20240710	181000	61206390	4145	4145	4145	4145	0
113	20240710	180900	61206390	4145	4145	4145	4145	0
114	20240710	180800	61206390	4145	4145	4145	4145	0
115	20240710	180700	61206390	4145	4145	4145	4145	0
116	20240710	180600	61206390	4145	4145	4145	4145	0
117	20240710	180500	61206390	4145	4145	4145	4145	0
118	20240710	180400	61206390	4145	4145	4145	4145	0
119	20240710	180300	61206390	4145	4145	4145	4145	0
120	20240710	180200	61206390	4145	4145	4145	4145	0
121	20240710	180100	61206390	4145	4145	4145	4145	0
122	20240710	180000	61206390	4145	4145	4145	4145	65
123	20240710	175900	61206390	4145	4145	4145	4145	0
124	20240710	175800	61206390	4145	4145	4145	4145	0
125	20240710	175700	61206390	4145	4145	4145	4145	0
126	20240710	175600	61206390	4145	4145	4145	4145	0
127	20240710	175500	61206390	4145	4145	4145	4145	0
128	20240710	175400	61206390	4145	4145	4145	4145	0
129	20240710	175300	61206390	4145	4145	4145	4145	0
130	20240710	175200	61206390	4145	4145	4145	4145	0
131	20240710	175100	61206390	4145	4145	4145	4145	0
132	20240710	175000	61206390	4145	4145	4145	4145	0
133	20240710	174900	61206390	4145	4145	4145	4145	0
134	20240710	174800	61206390	4145	4145	4145	4145	0
135	20240710	174700	61206390	4145	4145	4145	4145	0
136	20240710	174600	61206390	4145	4145	4145	4145	0
137	20240710	174500	61206390	4145	4145	4145	4145	0
138	20240710	174400	61206390	4145	4145	4145	4145	0
139	20240710	174300	61206390	4145	4145	4145	4145	0
140	20240710	174200	61206390	4145	4145	4145	4145	0
141	20240710	174100	61206390	4145	4145	4145	4145	0
142	20240710	174000	61206390	4145	4145	4145	4145	0
143	20240710	173900	61206390	4145	4145	4145	4145	0
144	20240710	173800	61206390	4145	4145	4145	4145	0
145	20240710	173700	61206390	4145	4145	4145	4145	0
146	20240710	173600	61206390	4145	4145	4145	4145	0
147	20240710	173500	61206390	4145	4145	4145	4145	0
148	20240710	173400	61206390	4145	4145	4145	4145	0
149	20240710	173300	61206390	4145	4145	4145	4145	0
150	20240710	173200	61206390	4145	4145	4145	4145	0
151	20240710	173100	61206390	4145	4145	4145	4145	0
152	20240710	173000	61206390	4145	4145	4145	4145	65
153	20240710	172900	61206390	4145	4145	4145	4145	0
154	20240710	172800	61206390	4145	4145	4145	4145	0
155	20240710	172700	61206390	4145	4145	4145	4145	0
156	20240710	172600	61206390	4145	4145	4145	4145	0
157	20240710	172500	61206390	4145	4145	4145	4145	0
158	20240710	172400	61206390	4145	4145	4145	4145	0
159	20240710	172300	61206390	4145	4145	4145	4145	0
160	20240710	172200	61206390	4145	4145	4145	4145	0
161	20240710	172100	61206390	4145	4145	4145	4145	0
162	20240710	172000	61206390	4145	4145	4145	4145	0
163	20240710	171900	61206390	4145	4145	4145	4145	0
164	20240710	171800	61206390	4145	4145	4145	4145	0
165	20240710	171700	61206390	4145	4145	4145	4145	0
166	20240710	171600	61206390	4145	4145	4145	4145	0
167	20240710	171500	61206390	4145	4145	4145	4145	0
168	20240710	171400	61206390	4145	4145	4145	4145	0
169	20240710	171300	61206390	4145	4145	4145	4145	0
170	20240710	171200	61206390	4145	4145	4145	4145	0
171	20240710	171100	61206390	4145	4145	4145	4145	0
172	20240710	171000	61206390	4145	4145	4145	4145	0
173	20240710	170900	61206390	4145	4145	4145	4145	0
174	20240710	170800	61206390	4145	4145	4145	4145	0
175	20240710	170700	61206390	4145	4145	4145	4145	0
176	20240710	170600	61206390	4145	4145	4145	4145	0
177	20240710	170500	61206390	4145	4145	4145	4145	0
178	20240710	170400	61206390	4145	4145	4145	4145	0
179	20240710	170300	61206390	4145	4145	4145	4145	0
180	20240710	170200	61206390	4145	4145	4145	4145	0
181	20240710	170100	61206390	4145	4145	4145	4145	0
182	20240710	170000	61206390	4145	4145	4145	4145	65
183	20240710	165900	61206390	4145	4145	4145	4145	0
184	20240710	165800	61206390	4145	4145	4145	4145	0
185	20240710	165700	61206390	4145	4145	4145	4145	0
186	20240710	165600	61206390	4145	4145	4145	4145	0
187	20240710	165500	61206390	4145	4145	4145	4145	0
188	20240710	165400	61206390	4145	4145	4145	4145	0
189	20240710	165300	61206390	4145	4145	4145	4145	0
190	20240710	165200	61206390	4145	4145	4145	4145	0
191	20240710	165100	61206390	4145	4145	4145	4145	0
192	20240710	165000	61206390	4145	4145	4145	4145	0
193	20240710	164900	61206390	4145	4145	4145	4145	0
194	20240710	164800	61206390	4145	4145	4145	4145	0
195	20240710	164700	61206390	4145	4145	4145	4145	0
196	20240710	164600	61206390	4145	4145	4145	4145	0
197	20240710	164500	61206390	4145	4145	4145	4145	0
198	20240710	164400	61206390	4145	4145	4145	4145	0
199	20240710	164300	61206390	4145	4145	4145	4145	0
200	20240710	164200	61206390	4145	4145	4145	4145	0
201	20240710	164100	61206390	4145	4145	4145	4145	0
202	20240710	164000	61206390	4145	4145	4145	4145	0
203	20240710	163900	61206390	4145	4145	4145	4145	0
204	20240710	163800	61206390	4145	4145	4145	4145	0
205	20240710	163700	61206390	4145	4145	4145	4145	0
206	20240710	163600	61206390	4145	4145	4145	4145	0
207	20240710	163500	61206390	4145	4145	4145	4145	0
208	20240710	163400	61206390	4145	4145	4145	4145	0
209	20240710	163300	61206390	4145	4145	4145	4145	0
210	20240710	163200	61206390	4145	4145	4145	4145	0
211	20240710	163100	61206390	4145	4145	4145	4145	0
212	20240710	163000	61206390	4145	4145	4145	4145	65
213	20240710	162900	61206390	4145	4145	4145	4145	0
214	20240710	162800	61206390	4145	4145	4145	4145	0
215	20240710	162700	61206390	4145	4145	4145	4145	0
216	20240710	162600	61206390	4145	4145	4145	4145	0
217	20240710	162500	61206390	4145	4145	4145	4145	0
218	20240710	162400	61206390	4145	4145	4145	4145	0
219	20240710	162300	61206390	4145	4145	4145	4145	0
220	20240710	162200	61206390	4145	4145	4145	4145	0
221	20240710	162100	61206390	4145	4145	4145	4145	0
222	20240710	162000	61206390	4145	4145	4145	4145	0
223	20240710	161900	61206390	4145	4145	4145	4145	0
224	20240710	161800	61206390	4145	4145	4145	4145	0
225	20240710	161700	61206390	4145	4145	4145	4145	0
226	20240710	161600	61206390	4145	4145	4145	4145	0
227	20240710	161500	61206390	4145	4145	4145	4145	0
228	20240710	161400	61206390	4145	4145	4145	4145	0
229	20240710	161300	61206390	4145	4145	4145	4145	0
230	20240710	161200	61206390	4145	4145	4145	4145	0
231	20240710	161100	61206390	4145	4145	4145	4145	0
232	20240710	161000	61206390	4145	4145	4145	4145	0
233	20240710	160900	61206390	4145	4145	4145	4145	0
234	20240710	160800	61206390	4145	4145	4145	4145	0
235	20240710	160700	61206390	4145	4145	4145	4145	0
236	20240710	160600	61206390	4145	4145	4145	4145	0
237	20240710	160500	61206390	4145	4145	4145	4145	0
238	20240710	160400	61206390	4145	4145	4145	4145	0
239	20240710	160300	61206390	4145	4145	4145	4145	0
240	20240710	160200	61206390	4145	4145	4145	4145	0
241	20240710	160100	61206390	4145	4145	4145	4145	0
242	20240710	160000	61206390	4145	4145	4145	4145	65
243	20240710	155900	61206390	4145	4145	4145	4145	0
244	20240710	155800	61206390	4145	4145	4145	4145	0
245	20240710	155700	61206390	4145	4145	4145	4145	0
246	20240710	155600	61206390	4145	4145	4145	4145	0
247	20240710	155500	61206390	4145	4145	4145	4145	0
248	20240710	155400	61206390	4145	4145	4145	4145	0
249	20240710	155300	61206390	4145	4145	4145	4145	0
250	20240710	155200	61206390	4145	4145	4145	4145	0
251	20240710	155100	61206390	4145	4145	4145	4145	0
252	20240710	155000	61206390	4145	4145	4145	4145	0
253	20240710	154900	61206390	4145	4145	4145	4145	0
254	20240710	154800	61206390	4145	4145	4145	4145	0
255	20240710	154700	61206390	4145	4145	4145	4145	0
256	20240710	154600	61206390	4145	4145	4145	4145	0
257	20240710	154500	61206390	4145	4145	4145	4145	0
258	20240710	154400	61206390	4145	4145	4145	4145	0
259	20240710	154300	61206390	4145	4145	4145	4145	0
260	20240710	154200	61206390	4145	4145	4145	4145	0
261	20240710	154100	61206390	4145	4145	4145	4145	0
262	20240710	154000	61206390	4145	4145	4145	4145	0
263	20240710	153900	61206390	4145	4145	4145	4145	0
264	20240710	153800	61206390	4145	4145	4145	4145	0
265	20240710	153700	61206390	4145	4145	4145	4145	0
266	20240710	153600	61206390	4145	4145	4145	4145	0
267	20240710	153500	61206390	4145	4145	4145	4145	0
268	20240710	153400	61206390	4145	4145	4145	4145	0
269	20240710	153300	61206390	4145	4145	4145	4145	0
270	20240710	153200	61206390	4145	4145	4145	4145	0
271	20240710	153100	61206390	4145	4145	4145	4145	0
272	20240710	153000	61206390	4145	4145	4145	4145	130
273	20240710	152900	60936965	4140	4140	4140	4140	0
274	20240710	152800	60936965	4140	4140	4140	4140	0
275	20240710	152700	60936965	4140	4140	4140	4140	0
276	20240710	152600	60936965	4140	4140	4140	4140	0
277	20240710	152500	60936965	4140	4140	4140	4140	0
278	20240710	152400	60936965	4140	4140	4140	4140	0
279	20240710	152300	60936965	4140	4140	4140	4140	0
280	20240710	152200	60936965	4140	4140	4140	4140	0
281	20240710	152100	60936965	4140	4140	4140	4140	0
282	20240710	152000	60936965	4140	4140	4140	4140	0
283	20240710	151900	60936965	4140	4140	4140	4140	0
284	20240710	151800	60936965	4140	4140	4140	4140	0
285	20240710	151700	60936965	4140	4140	4140	4140	885
286	20240710	151600	57273065	4140	4135	4140	4135	8
287	20240710	151500	57239980	4140	4140	4140	4140	0
288	20240710	151400	57239980	4140	4140	4140	4140	0
289	20240710	151300	57239980	4140	4140	4140	4140	10
290	20240710	151200	57198580	4140	4140	4140	4140	0
291	20240710	151100	57198580	4140	4140	4140	4140	0
292	20240710	151000	57198580	4140	4140	4140	4140	0
293	20240710	150900	57198580	4140	4140	4140	4140	0
294	20240710	150800	57198580	4140	4140	4140	4140	0
295	20240710	150700	57198580	4140	4140	4140	4140	0
296	20240710	150600	57198580	4140	4140	4140	4140	0
297	20240710	150500	57198580	4140	4140	4140	4140	0
298	20240710	150400	57198580	4140	4140	4140	4140	0
299	20240710	150300	57198580	4140	4140	4140	4140	0
300	20240710	150200	57198580	4140	4140	4140	4140	0
301	20240710	150100	57198580	4140	4140	4140	4140	10
302	20240710	150000	57157180	4135	4135	4135	4135	0
303	20240710	145900	57157180	4135	4135	4135	4135	0
304	20240710	145800	57157180	4135	4135	4135	4135	0
305	20240710	145700	57157180	4135	4135	4135	4135	0
306	20240710	145600	57157180	4135	4135	4135	4135	0
307	20240710	145500	57157180	4135	4135	4135	4135	0
308	20240710	145400	57157180	4135	4135	4135	4135	0
309	20240710	145300	57157180	4135	4135	4135	4135	0
310	20240710	145200	57157180	4135	4135	4135	4135	0
311	20240710	145100	57157180	4135	4135	4135	4135	0
312	20240710	145000	57157180	4135	4135	4135	4135	50
313	20240710	144900	56950430	4135	4135	4135	4135	0
314	20240710	144800	56950430	4135	4135	4135	4135	0
315	20240710	144700	56950430	4135	4135	4135	4135	0
316	20240710	144600	56950430	4135	4135	4135	4135	0
317	20240710	144500	56950430	4135	4135	4135	4135	0
318	20240710	144400	56950430	4135	4135	4135	4135	0
319	20240710	144300	56950430	4135	4135	4135	4135	0
320	20240710	144200	56950430	4135	4135	4135	4135	0
321	20240710	144100	56950430	4135	4135	4135	4135	0
322	20240710	144000	56950430	4135	4135	4135	4135	0
323	20240710	143900	56950430	4135	4135	4135	4135	0
324	20240710	143800	56950430	4135	4135	4135	4135	0
325	20240710	143700	56950430	4135	4135	4135	4135	0
326	20240710	143600	56950430	4135	4135	4135	4135	0
327	20240710	143500	56950430	4135	4135	4135	4135	0
328	20240710	143400	56950430	4135	4135	4135	4135	49
329	20240710	143300	56747815	4135	4135	4135	4135	0
330	20240710	143200	56747815	4135	4135	4135	4135	3000
331	20240710	143100	44342815	4135	4135	4135	4135	0
332	20240710	143000	44342815	4135	4135	4135	4135	0
333	20240710	142900	44342815	4135	4135	4135	4135	0
334	20240710	142800	44342815	4135	4135	4135	4135	0
335	20240710	142700	44342815	4135	4135	4135	4135	0
336	20240710	142600	44342815	4135	4135	4135	4135	0
337	20240710	142500	44342815	4135	4135	4135	4135	0
338	20240710	142400	44342815	4135	4135	4135	4135	0
339	20240710	142300	44342815	4135	4135	4135	4135	0
340	20240710	142200	44342815	4135	4135	4135	4135	0
341	20240710	142100	44342815	4135	4135	4135	4135	0
342	20240710	142000	44342815	4135	4135	4135	4135	0
343	20240710	141900	44342815	4135	4135	4135	4135	0
344	20240710	141800	44342815	4135	4135	4135	4135	0
345	20240710	141700	44342815	4135	4135	4135	4135	0
346	20240710	141600	44342815	4135	4135	4135	4135	0
347	20240710	141500	44342815	4135	4135	4135	4135	0
348	20240710	141400	44342815	4135	4135	4135	4135	0
349	20240710	141300	44342815	4135	4135	4135	4135	0
350	20240710	141200	44342815	4135	4135	4135	4135	0
351	20240710	141100	44342815	4135	4135	4135	4135	0
352	20240710	141000	44342815	4135	4135	4135	4135	0
353	20240710	140900	44342815	4135	4135	4135	4135	0
354	20240710	140800	44342815	4135	4135	4135	4135	0
355	20240710	140700	44342815	4135	4135	4135	4135	0
356	20240710	140600	44342815	4135	4135	4135	4135	0
357	20240710	140500	44342815	4135	4135	4135	4135	0
358	20240710	140400	44342815	4135	4135	4135	4135	0
359	20240710	140300	44342815	4135	4135	4135	4135	0
360	20240710	140200	44342815	4135	4135	4135	4135	9
361	20240710	140100	44305600	4130	4130	4130	4130	5073
362	20240710	140000	23354110	4125	4125	4125	4125	0
363	20240710	135900	23354110	4125	4125	4125	4125	0
364	20240710	135800	23354110	4125	4125	4125	4125	0
365	20240710	135700	23354110	4125	4125	4125	4125	27
366	20240710	135600	23242735	4125	4125	4125	4125	0
367	20240710	135500	23242735	4125	4125	4125	4125	0
368	20240710	135400	23242735	4125	4125	4125	4125	0
369	20240710	135300	23242735	4125	4125	4125	4125	0
370	20240710	135200	23242735	4125	4125	4125	4125	0
371	20240710	135100	23242735	4125	4125	4125	4125	0
372	20240710	135000	23242735	4125	4125	4125	4125	0
373	20240710	134900	23242735	4125	4125	4125	4125	0
374	20240710	134800	23242735	4125	4125	4125	4125	0
375	20240710	134700	23242735	4125	4125	4125	4125	0
376	20240710	134600	23242735	4125	4125	4125	4125	0
377	20240710	134500	23242735	4125	4125	4125	4125	2
378	20240710	134400	23234485	4125	4125	4125	4125	0
379	20240710	134300	23234485	4125	4125	4125	4125	0
380	20240710	134200	23234485	4125	4125	4125	4125	0
381	20240710	134100	23234485	4125	4125	4125	4125	0
382	20240710	134000	23234485	4125	4125	4125	4125	0
383	20240710	133900	23234485	4125	4125	4125	4125	0
384	20240710	133800	23234485	4125	4125	4125	4125	0
385	20240710	133700	23234485	4125	4125	4125	4125	0
386	20240710	133600	23234485	4125	4125	4125	4125	0
387	20240710	133500	23234485	4125	4125	4125	4125	0
388	20240710	133400	23234485	4125	4125	4125	4125	0
389	20240710	133300	23234485	4125	4125	4125	4125	0
390	20240710	133200	23234485	4125	4125	4125	4125	0
391	20240710	133100	23234485	4125	4125	4125	4125	0
392	20240710	133000	23234485	4125	4125	4125	4125	0
393	20240710	132900	23234485	4125	4125	4125	4125	0
394	20240710	132800	23234485	4125	4125	4125	4125	0
395	20240710	132700	23234485	4125	4125	4125	4125	0
396	20240710	132600	23234485	4125	4125	4125	4125	0
397	20240710	132500	23234485	4125	4125	4125	4125	0
398	20240710	132400	23234485	4125	4125	4125	4125	0
399	20240710	132300	23234485	4125	4125	4125	4125	0
400	20240710	132200	23234485	4125	4125	4125	4125	0
401	20240710	132100	23234485	4125	4125	4125	4125	0
402	20240710	132000	23234485	4125	4125	4125	4125	0
403	20240710	131900	23234485	4125	4125	4125	4125	0
404	20240710	131800	23234485	4125	4125	4125	4125	10
405	20240710	131700	23193235	4130	4130	4130	4130	0
406	20240710	131600	23193235	4130	4130	4130	4130	0
407	20240710	131500	23193235	4130	4130	4130	4130	0
408	20240710	131400	23193235	4130	4130	4130	4130	0
409	20240710	131300	23193235	4130	4130	4130	4130	0
410	20240710	131200	23193235	4130	4130	4130	4130	0
411	20240710	131100	23193235	4130	4130	4130	4130	0
412	20240710	131000	23193235	4130	4130	4130	4130	0
413	20240710	130900	23193235	4130	4130	4130	4130	0
414	20240710	130800	23193235	4130	4130	4130	4130	0
415	20240710	130700	23193235	4130	4130	4130	4130	0
416	20240710	130600	23193235	4130	4130	4130	4130	0
417	20240710	130500	23193235	4130	4130	4130	4130	0
418	20240710	130400	23193235	4130	4130	4130	4130	0
419	20240710	130300	23193235	4130	4130	4130	4130	0
420	20240710	130200	23193235	4130	4130	4130	4130	0
421	20240710	130100	23193235	4130	4130	4130	4130	0
422	20240710	130000	23193235	4130	4130	4130	4130	0
423	20240710	125900	23193235	4130	4130	4130	4130	0
424	20240710	125800	23193235	4130	4130	4130	4130	0
425	20240710	125700	23193235	4130	4130	4130	4130	0
426	20240710	125600	23193235	4130	4130	4130	4130	0
427	20240710	125500	23193235	4130	4130	4130	4130	10
428	20240710	125400	23151935	4130	4130	4130	4130	0
429	20240710	125300	23151935	4130	4130	4130	4130	0
430	20240710	125200	23151935	4130	4130	4130	4130	0
431	20240710	125100	23151935	4130	4130	4130	4130	0
432	20240710	125000	23151935	4130	4130	4130	4130	2
433	20240710	124900	23143675	4130	4130	4130	4130	0
434	20240710	124800	23143675	4130	4130	4130	4130	20
435	20240710	124700	23061075	4130	4130	4130	4130	0
436	20240710	124600	23061075	4130	4130	4130	4130	10
437	20240710	124500	23019775	4100	4100	4100	4100	0
438	20240710	124400	23019775	4100	4100	4100	4100	0
439	20240710	124300	23019775	4100	4100	4100	4100	0
440	20240710	124200	23019775	4100	4100	4100	4100	0
441	20240710	124100	23019775	4100	4100	4100	4100	0
442	20240710	124000	23019775	4100	4100	4100	4100	0
443	20240710	123900	23019775	4100	4100	4100	4100	0
444	20240710	123800	23019775	4100	4100	4100	4100	0
445	20240710	123700	23019775	4100	4100	4100	4100	0
446	20240710	123600	23019775	4100	4100	4100	4100	0
447	20240710	123500	23019775	4100	4100	4100	4100	0
448	20240710	123400	23019775	4100	4100	4100	4100	0
449	20240710	123300	23019775	4100	4100	4100	4100	0
450	20240710	123200	23019775	4100	4105	4105	4100	328
451	20240710	123100	21673570	4105	4105	4105	4105	200
452	20240710	123000	20852570	4105	4105	4105	4105	0
453	20240710	122900	20852570	4105	4105	4105	4105	0
454	20240710	122800	20852570	4105	4105	4105	4105	0
455	20240710	122700	20852570	4105	4105	4105	4105	0
456	20240710	122600	20852570	4105	4105	4105	4105	0
457	20240710	122500	20852570	4105	4105	4105	4105	0
458	20240710	122400	20852570	4105	4105	4105	4105	0
459	20240710	122300	20852570	4105	4105	4105	4105	0
460	20240710	122200	20852570	4105	4105	4105	4105	0
461	20240710	122100	20852570	4105	4105	4105	4105	0
462	20240710	122000	20852570	4105	4105	4105	4105	0
463	20240710	121900	20852570	4105	4105	4105	4105	0
464	20240710	121800	20852570	4105	4105	4105	4105	0
465	20240710	121700	20852570	4105	4105	4105	4105	0
466	20240710	121600	20852570	4105	4105	4105	4105	0
467	20240710	121500	20852570	4105	4105	4105	4105	0
468	20240710	121400	20852570	4105	4105	4105	4105	0
469	20240710	121300	20852570	4105	4105	4105	4105	0
470	20240710	121200	20852570	4105	4105	4105	4105	0
471	20240710	121100	20852570	4105	4105	4105	4105	0
472	20240710	121000	20852570	4105	4105	4105	4105	0
473	20240710	120900	20852570	4105	4105	4105	4105	0
474	20240710	120800	20852570	4105	4105	4105	4105	0
475	20240710	120700	20852570	4105	4105	4105	4105	1
476	20240710	120600	20848465	4105	4105	4105	4105	0
477	20240710	120500	20848465	4105	4105	4105	4105	0
478	20240710	120400	20848465	4105	4105	4105	4105	0
479	20240710	120300	20848465	4105	4105	4105	4105	0
480	20240710	120200	20848465	4105	4105	4105	4105	0
481	20240710	120100	20848465	4105	4105	4105	4105	0
482	20240710	120000	20848465	4105	4105	4105	4105	0
483	20240710	115900	20848465	4105	4105	4105	4105	0
484	20240710	115800	20848465	4105	4105	4105	4105	0
485	20240710	115700	20848465	4105	4105	4105	4105	0
486	20240710	115600	20848465	4105	4105	4105	4105	0
487	20240710	115500	20848465	4105	4105	4105	4105	157
488	20240710	115400	20203980	4105	4105	4105	4105	0
489	20240710	115300	20203980	4105	4105	4105	4105	0
490	20240710	115200	20203980	4105	4105	4105	4105	0
491	20240710	115100	20203980	4105	4105	4105	4105	0
492	20240710	115000	20203980	4105	4105	4105	4105	0
493	20240710	114900	20203980	4105	4105	4105	4105	0
494	20240710	114800	20203980	4105	4105	4105	4105	0
495	20240710	114700	20203980	4105	4110	4110	4105	2500
496	20240710	114600	9940380	4140	4140	4140	4140	0
497	20240710	114500	9940380	4140	4140	4140	4140	0
498	20240710	114400	9940380	4140	4140	4140	4140	0
499	20240710	114300	9940380	4140	4140	4140	4140	0
500	20240710	114200	9940380	4140	4140	4140	4140	0
501	20240710	114100	9940380	4140	4140	4140	4140	0
502	20240710	114000	9940380	4140	4140	4140	4140	0
503	20240710	113900	9940380	4140	4140	4140	4140	0
504	20240710	113800	9940380	4140	4140	4140	4140	80
505	20240710	113700	9609180	4140	4140	4140	4140	0
506	20240710	113600	9609180	4140	4140	4140	4140	0
507	20240710	113500	9609180	4140	4140	4140	4140	0
508	20240710	113400	9609180	4140	4140	4140	4140	0
509	20240710	113300	9609180	4140	4140	4140	4140	0
510	20240710	113200	9609180	4140	4140	4140	4140	0
511	20240710	113100	9609180	4140	4140	4140	4140	0
512	20240710	113000	9609180	4140	4140	4140	4140	0
513	20240710	112900	9609180	4140	4140	4140	4140	0
514	20240710	112800	9609180	4140	4140	4140	4140	0
515	20240710	112700	9609180	4140	4140	4140	4140	0
516	20240710	112600	9609180	4140	4140	4140	4140	0
517	20240710	112500	9609180	4140	4140	4140	4140	0
518	20240710	112400	9609180	4140	4140	4140	4140	0
519	20240710	112300	9609180	4140	4140	4140	4140	0
520	20240710	112200	9609180	4140	4140	4140	4140	0
521	20240710	112100	9609180	4140	4140	4140	4140	0
522	20240710	112000	9609180	4140	4140	4140	4140	0
523	20240710	111900	9609180	4140	4140	4140	4140	0
524	20240710	111800	9609180	4140	4140	4140	4140	0
525	20240710	111700	9609180	4140	4140	4140	4140	0
526	20240710	111600	9609180	4140	4140	4140	4140	0
527	20240710	111500	9609180	4140	4140	4140	4140	0
528	20240710	111400	9609180	4140	4140	4140	4140	0
529	20240710	111300	9609180	4140	4140	4140	4140	0
530	20240710	111200	9609180	4140	4140	4140	4140	0
531	20240710	111100	9609180	4140	4140	4140	4140	0
532	20240710	111000	9609180	4140	4140	4140	4140	0
533	20240710	110900	9609180	4140	4140	4140	4140	0
534	20240710	110800	9609180	4140	4140	4140	4140	0
535	20240710	110700	9609180	4140	4140	4140	4140	0
536	20240710	110600	9609180	4140	4140	4140	4140	0
537	20240710	110500	9609180	4140	4140	4140	4140	0
538	20240710	110400	9609180	4140	4140	4140	4140	0
539	20240710	110300	9609180	4140	4140	4140	4140	0
540	20240710	110200	9609180	4140	4140	4140	4140	0
541	20240710	110100	9609180	4140	4140	4140	4140	0
542	20240710	110000	9609180	4140	4140	4140	4140	1
543	20240710	105900	9605040	4135	4135	4135	4135	0
544	20240710	105800	9605040	4135	4135	4135	4135	0
545	20240710	105700	9605040	4135	4135	4135	4135	0
546	20240710	105600	9605040	4135	4135	4135	4135	0
547	20240710	105500	9605040	4135	4135	4135	4135	110
548	20240710	105400	9150190	4140	4140	4140	4140	0
549	20240710	105300	9150190	4140	4140	4140	4140	100
550	20240710	105200	8736190	4135	4135	4135	4135	41
551	20240710	105100	8566655	4135	4135	4135	4135	159
552	20240710	105000	7909190	4135	4135	4135	4135	0
553	20240710	104900	7909190	4135	4135	4135	4135	0
554	20240710	104800	7909190	4135	4135	4135	4135	0
555	20240710	104700	7909190	4135	4130	4135	4130	1043
556	20240710	104600	3598345	4130	4130	4130	4130	0
557	20240710	104500	3598345	4130	4130	4130	4130	0
558	20240710	104400	3598345	4130	4130	4130	4130	0
559	20240710	104300	3598345	4130	4130	4130	4130	0
560	20240710	104200	3598345	4130	4130	4130	4130	1
561	20240710	104100	3594215	4135	4135	4135	4135	0
562	20240710	104000	3594215	4135	4135	4135	4135	0
563	20240710	103900	3594215	4135	4135	4135	4135	0
564	20240710	103800	3594215	4135	4135	4135	4135	0
565	20240710	103700	3594215	4135	4135	4135	4135	0
566	20240710	103600	3594215	4135	4135	4135	4135	0
567	20240710	103500	3594215	4135	4135	4135	4135	0
568	20240710	103400	3594215	4135	4135	4135	4135	0
569	20240710	103300	3594215	4135	4135	4135	4135	0
570	20240710	103200	3594215	4135	4135	4135	4135	0
571	20240710	103100	3594215	4135	4135	4135	4135	0
572	20240710	103000	3594215	4135	4135	4135	4135	0
573	20240710	102900	3594215	4135	4135	4135	4135	0
574	20240710	102800	3594215	4135	4130	4135	4130	147
575	20240710	102700	2986850	4135	4130	4135	4130	278
576	20240710	102600	1837805	4135	4135	4135	4135	0
577	20240710	102500	1837805	4135	4135	4135	4135	0
578	20240710	102400	1837805	4135	4135	4135	4135	0
579	20240710	102300	1837805	4135	4135	4135	4135	0
580	20240710	102200	1837805	4135	4135	4135	4135	0
581	20240710	102100	1837805	4135	4135	4135	4135	0
582	20240710	102000	1837805	4135	4135	4135	4135	0
583	20240710	101900	1837805	4135	4135	4135	4135	0
584	20240710	101800	1837805	4135	4135	4135	4135	0
585	20240710	101700	1837805	4135	4135	4135	4135	0
586	20240710	101600	1837805	4135	4135	4135	4135	1
587	20240710	101500	1833670	4120	4120	4120	4120	2
588	20240710	101400	1825430	4120	4120	4120	4120	0
589	20240710	101300	1825430	4120	4120	4120	4120	0
590	20240710	101200	1825430	4120	4120	4120	4120	0
591	20240710	101100	1825430	4120	4120	4120	4120	31
592	20240710	101000	1697710	4120	4120	4120	4120	0
593	20240710	100900	1697710	4120	4120	4120	4120	0
594	20240710	100800	1697710	4120	4120	4120	4120	0
595	20240710	100700	1697710	4120	4120	4120	4120	3
596	20240710	100600	1685350	4120	4120	4120	4120	0
597	20240710	100500	1685350	4120	4120	4120	4120	0
598	20240710	100400	1685350	4120	4120	4120	4120	0
599	20240710	100300	1685350	4120	4120	4120	4120	0
600	20240710	100200	1685350	4120	4120	4120	4120	2
601	20240710	100100	1677110	4120	4120	4120	4120	1
602	20240710	100000	1672990	4120	4120	4120	4120	0
603	20240710	095900	1672990	4120	4120	4120	4120	0
604	20240710	095800	1672990	4120	4120	4120	4120	0
605	20240710	095700	1672990	4120	4120	4120	4120	0
606	20240710	095600	1672990	4120	4120	4120	4120	0
607	20240710	095500	1672990	4120	4120	4120	4120	3
608	20240710	095400	1660630	4120	4120	4120	4120	0
609	20240710	095300	1660630	4120	4120	4120	4120	0
610	20240710	095200	1660630	4120	4120	4120	4120	0
611	20240710	095100	1660630	4120	4120	4120	4120	0
612	20240710	095000	1660630	4120	4120	4120	4120	0
613	20240710	094900	1660630	4120	4120	4120	4120	0
614	20240710	094800	1660630	4120	4120	4120	4120	0
615	20240710	094700	1660630	4120	4120	4120	4120	0
616	20240710	094600	1660630	4120	4120	4120	4120	0
617	20240710	094500	1660630	4120	4120	4120	4120	0
618	20240710	094400	1660630	4120	4120	4120	4120	0
619	20240710	094300	1660630	4120	4120	4120	4120	0
620	20240710	094200	1660630	4120	4120	4120	4120	0
621	20240710	094100	1660630	4120	4120	4120	4120	0
622	20240710	094000	1660630	4120	4120	4120	4120	30
623	20240710	093900	1537030	4120	4120	4120	4120	0
624	20240710	093800	1537030	4120	4120	4120	4120	0
625	20240710	093700	1537030	4120	4120	4120	4120	0
626	20240710	093600	1537030	4120	4120	4120	4120	0
627	20240710	093500	1537030	4120	4120	4120	4120	0
628	20240710	093400	1537030	4120	4120	4120	4120	0
629	20240710	093300	1537030	4120	4120	4120	4120	0
630	20240710	093200	1537030	4120	4120	4120	4120	0
631	20240710	093100	1537030	4120	4120	4120	4120	0
632	20240710	093000	1537030	4120	4120	4120	4120	0
633	20240710	092900	1537030	4120	4120	4120	4120	0
634	20240710	092800	1537030	4120	4120	4120	4120	0
635	20240710	092700	1537030	4120	4120	4120	4120	0
636	20240710	092600	1537030	4120	4120	4120	4120	0
637	20240710	092500	1537030	4120	4120	4120	4120	0
638	20240710	092400	1537030	4120	4120	4120	4120	0
639	20240710	092300	1537030	4120	4120	4120	4120	0
640	20240710	092200	1537030	4120	4110	4120	4105	87
641	20240710	092100	1179875	4110	4110	4110	4110	19
642	20240710	092000	1101785	4110	4110	4110	4110	0
643	20240710	091900	1101785	4110	4110	4110	4110	42
644	20240710	091800	929165	4110	4110	4110	4110	70
645	20240710	091700	641465	4110	4110	4110	4110	0
646	20240710	091600	641465	4110	4110	4110	4110	0
647	20240710	091500	641465	4110	4110	4110	4110	0
648	20240710	091400	641465	4110	4110	4110	4110	0
649	20240710	091300	641465	4110	4110	4110	4110	0
650	20240710	091200	641465	4110	4110	4110	4110	0
651	20240710	091100	641465	4110	4110	4110	4110	0
652	20240710	091000	641465	4110	4110	4110	4110	0
653	20240710	090900	641465	4110	4110	4110	4110	0
654	20240710	090800	641465	4110	4110	4110	4110	0
655	20240710	090700	641465	4110	4110	4110	4110	0
656	20240710	090600	641465	4110	4110	4110	4110	0
657	20240710	090500	641465	4110	4110	4110	4110	0
658	20240710	090400	641465	4110	4110	4110	4110	0
659	20240710	090300	641465	4110	4115	4115	4110	100
660	20240710	090200	230440	4115	4115	4115	4115	0
661	20240710	090100	230440	4115	4115	4115	4115	0
662	20240710	090000	230440	4115	4115	4115	4115	56