KissMeData/225530/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205400	39524940	5060	5060	5060	5060	18
3	20240712	205300	39524940	5060	5060	5060	5060	0
4	20240712	205200	39524940	5060	5060	5060	5060	0
5	20240712	205100	39524940	5060	5060	5060	5060	0
6	20240712	205000	39524940	5060	5060	5060	5060	0
7	20240712	204900	39524940	5060	5060	5060	5060	0
8	20240712	204800	39524940	5060	5060	5060	5060	0
9	20240712	204700	39524940	5060	5060	5060	5060	0
10	20240712	204600	39524940	5060	5060	5060	5060	0
11	20240712	204500	39524940	5060	5060	5060	5060	0
12	20240712	204400	39524940	5060	5060	5060	5060	0
13	20240712	204300	39524940	5060	5060	5060	5060	0
14	20240712	204200	39524940	5060	5060	5060	5060	0
15	20240712	204100	39524940	5060	5060	5060	5060	0
16	20240712	204000	39524940	5060	5060	5060	5060	0
17	20240712	203900	39524940	5060	5060	5060	5060	0
18	20240712	203800	39524940	5060	5060	5060	5060	0
19	20240712	203700	39524940	5060	5060	5060	5060	0
20	20240712	203600	39524940	5060	5060	5060	5060	0
21	20240712	203500	39524940	5060	5060	5060	5060	0
22	20240712	203400	39524940	5060	5060	5060	5060	0
23	20240712	203300	39524940	5060	5060	5060	5060	0
24	20240712	203200	39524940	5060	5060	5060	5060	0
25	20240712	203100	39524940	5060	5060	5060	5060	0
26	20240712	203000	39524940	5060	5060	5060	5060	0
27	20240712	202900	39524940	5060	5060	5060	5060	0
28	20240712	202800	39524940	5060	5060	5060	5060	0
29	20240712	202700	39524940	5060	5060	5060	5060	0
30	20240712	202600	39524940	5060	5060	5060	5060	0
31	20240712	202500	39524940	5060	5060	5060	5060	0
32	20240712	202400	39524940	5060	5060	5060	5060	18
33	20240712	202300	39524940	5060	5060	5060	5060	0
34	20240712	202200	39524940	5060	5060	5060	5060	0
35	20240712	202100	39524940	5060	5060	5060	5060	0
36	20240712	202000	39524940	5060	5060	5060	5060	0
37	20240712	201900	39524940	5060	5060	5060	5060	0
38	20240712	201800	39524940	5060	5060	5060	5060	0
39	20240712	201700	39524940	5060	5060	5060	5060	0
40	20240712	201600	39524940	5060	5060	5060	5060	0
41	20240712	201500	39524940	5060	5060	5060	5060	0
42	20240712	201400	39524940	5060	5060	5060	5060	0
43	20240712	201300	39524940	5060	5060	5060	5060	0
44	20240712	201200	39524940	5060	5060	5060	5060	0
45	20240712	201100	39524940	5060	5060	5060	5060	0
46	20240712	201000	39524940	5060	5060	5060	5060	0
47	20240712	200900	39524940	5060	5060	5060	5060	0
48	20240712	200800	39524940	5060	5060	5060	5060	0
49	20240712	200700	39524940	5060	5060	5060	5060	0
50	20240712	200600	39524940	5060	5060	5060	5060	0
51	20240712	200500	39524940	5060	5060	5060	5060	0
52	20240712	200400	39524940	5060	5060	5060	5060	0
53	20240712	200300	39524940	5060	5060	5060	5060	0
54	20240712	200200	39524940	5060	5060	5060	5060	0
55	20240712	200100	39524940	5060	5060	5060	5060	0
56	20240712	200000	39524940	5060	5060	5060	5060	0
57	20240712	195900	39524940	5060	5060	5060	5060	0
58	20240712	195800	39524940	5060	5060	5060	5060	0
59	20240712	195700	39524940	5060	5060	5060	5060	0
60	20240712	195600	39524940	5060	5060	5060	5060	0
61	20240712	195500	39524940	5060	5060	5060	5060	0
62	20240712	195400	39524940	5060	5060	5060	5060	18
63	20240712	195300	39524940	5060	5060	5060	5060	0
64	20240712	195200	39524940	5060	5060	5060	5060	0
65	20240712	195100	39524940	5060	5060	5060	5060	0
66	20240712	195000	39524940	5060	5060	5060	5060	0
67	20240712	194900	39524940	5060	5060	5060	5060	0
68	20240712	194800	39524940	5060	5060	5060	5060	0
69	20240712	194700	39524940	5060	5060	5060	5060	0
70	20240712	194600	39524940	5060	5060	5060	5060	0
71	20240712	194500	39524940	5060	5060	5060	5060	0
72	20240712	194400	39524940	5060	5060	5060	5060	0
73	20240712	194300	39524940	5060	5060	5060	5060	0
74	20240712	194200	39524940	5060	5060	5060	5060	0
75	20240712	194100	39524940	5060	5060	5060	5060	0
76	20240712	194000	39524940	5060	5060	5060	5060	0
77	20240712	193900	39524940	5060	5060	5060	5060	0
78	20240712	193800	39524940	5060	5060	5060	5060	0
79	20240712	193700	39524940	5060	5060	5060	5060	0
80	20240712	193600	39524940	5060	5060	5060	5060	0
81	20240712	193500	39524940	5060	5060	5060	5060	0
82	20240712	193400	39524940	5060	5060	5060	5060	0
83	20240712	193300	39524940	5060	5060	5060	5060	0
84	20240712	193200	39524940	5060	5060	5060	5060	0
85	20240712	193100	39524940	5060	5060	5060	5060	0
86	20240712	193000	39524940	5060	5060	5060	5060	0
87	20240712	192900	39524940	5060	5060	5060	5060	0
88	20240712	192800	39524940	5060	5060	5060	5060	0
89	20240712	192700	39524940	5060	5060	5060	5060	0
90	20240712	192600	39524940	5060	5060	5060	5060	0
91	20240712	192500	39524940	5060	5060	5060	5060	0
92	20240712	192400	39524940	5060	5060	5060	5060	18
93	20240712	192300	39524940	5060	5060	5060	5060	0
94	20240712	192200	39524940	5060	5060	5060	5060	0
95	20240712	192100	39524940	5060	5060	5060	5060	0
96	20240712	192000	39524940	5060	5060	5060	5060	0
97	20240712	191900	39524940	5060	5060	5060	5060	0
98	20240712	191800	39524940	5060	5060	5060	5060	0
99	20240712	191700	39524940	5060	5060	5060	5060	0
100	20240712	191600	39524940	5060	5060	5060	5060	0
101	20240712	191500	39524940	5060	5060	5060	5060	0
102	20240712	191400	39524940	5060	5060	5060	5060	0
103	20240712	191300	39524940	5060	5060	5060	5060	0
104	20240712	191200	39524940	5060	5060	5060	5060	0
105	20240712	191100	39524940	5060	5060	5060	5060	0
106	20240712	191000	39524940	5060	5060	5060	5060	0
107	20240712	190900	39524940	5060	5060	5060	5060	0
108	20240712	190800	39524940	5060	5060	5060	5060	0
109	20240712	190700	39524940	5060	5060	5060	5060	0
110	20240712	190600	39524940	5060	5060	5060	5060	0
111	20240712	190500	39524940	5060	5060	5060	5060	0
112	20240712	190400	39524940	5060	5060	5060	5060	0
113	20240712	190300	39524940	5060	5060	5060	5060	0
114	20240712	190200	39524940	5060	5060	5060	5060	0
115	20240712	190100	39524940	5060	5060	5060	5060	0
116	20240712	190000	39524940	5060	5060	5060	5060	0
117	20240712	185900	39524940	5060	5060	5060	5060	0
118	20240712	185800	39524940	5060	5060	5060	5060	0
119	20240712	185700	39524940	5060	5060	5060	5060	0
120	20240712	185600	39524940	5060	5060	5060	5060	0
121	20240712	185500	39524940	5060	5060	5060	5060	0
122	20240712	185400	39524940	5060	5060	5060	5060	18
123	20240712	185300	39524940	5060	5060	5060	5060	0
124	20240712	185200	39524940	5060	5060	5060	5060	0
125	20240712	185100	39524940	5060	5060	5060	5060	0
126	20240712	185000	39524940	5060	5060	5060	5060	0
127	20240712	184900	39524940	5060	5060	5060	5060	0
128	20240712	184800	39524940	5060	5060	5060	5060	0
129	20240712	184700	39524940	5060	5060	5060	5060	0
130	20240712	184600	39524940	5060	5060	5060	5060	0
131	20240712	184500	39524940	5060	5060	5060	5060	0
132	20240712	184400	39524940	5060	5060	5060	5060	0
133	20240712	184300	39524940	5060	5060	5060	5060	0
134	20240712	184200	39524940	5060	5060	5060	5060	0
135	20240712	184100	39524940	5060	5060	5060	5060	0
136	20240712	184000	39524940	5060	5060	5060	5060	0
137	20240712	183900	39524940	5060	5060	5060	5060	0
138	20240712	183800	39524940	5060	5060	5060	5060	0
139	20240712	183700	39524940	5060	5060	5060	5060	0
140	20240712	183600	39524940	5060	5060	5060	5060	0
141	20240712	183500	39524940	5060	5060	5060	5060	0
142	20240712	183400	39524940	5060	5060	5060	5060	0
143	20240712	183300	39524940	5060	5060	5060	5060	0
144	20240712	183200	39524940	5060	5060	5060	5060	0
145	20240712	183100	39524940	5060	5060	5060	5060	0
146	20240712	183000	39524940	5060	5060	5060	5060	0
147	20240712	182900	39524940	5060	5060	5060	5060	0
148	20240712	182800	39524940	5060	5060	5060	5060	0
149	20240712	182700	39524940	5060	5060	5060	5060	0
150	20240712	182600	39524940	5060	5060	5060	5060	0
151	20240712	182500	39524940	5060	5060	5060	5060	0
152	20240712	182400	39524940	5060	5060	5060	5060	18
153	20240712	182300	39524940	5060	5060	5060	5060	0
154	20240712	182200	39524940	5060	5060	5060	5060	0
155	20240712	182100	39524940	5060	5060	5060	5060	0
156	20240712	182000	39524940	5060	5060	5060	5060	0
157	20240712	181900	39524940	5060	5060	5060	5060	0
158	20240712	181800	39524940	5060	5060	5060	5060	0
159	20240712	181700	39524940	5060	5060	5060	5060	0
160	20240712	181600	39524940	5060	5060	5060	5060	0
161	20240712	181500	39524940	5060	5060	5060	5060	0
162	20240712	181400	39524940	5060	5060	5060	5060	0
163	20240712	181300	39524940	5060	5060	5060	5060	0
164	20240712	181200	39524940	5060	5060	5060	5060	0
165	20240712	181100	39524940	5060	5060	5060	5060	0
166	20240712	181000	39524940	5060	5060	5060	5060	0
167	20240712	180900	39524940	5060	5060	5060	5060	0
168	20240712	180800	39524940	5060	5060	5060	5060	0
169	20240712	180700	39524940	5060	5060	5060	5060	0
170	20240712	180600	39524940	5060	5060	5060	5060	0
171	20240712	180500	39524940	5060	5060	5060	5060	0
172	20240712	180400	39524940	5060	5060	5060	5060	0
173	20240712	180300	39524940	5060	5060	5060	5060	0
174	20240712	180200	39524940	5060	5060	5060	5060	0
175	20240712	180100	39524940	5060	5060	5060	5060	0
176	20240712	180000	39524940	5060	5060	5060	5060	0
177	20240712	175900	39524940	5060	5060	5060	5060	0
178	20240712	175800	39524940	5060	5060	5060	5060	0
179	20240712	175700	39524940	5060	5060	5060	5060	0
180	20240712	175600	39524940	5060	5060	5060	5060	0
181	20240712	175500	39524940	5060	5060	5060	5060	0
182	20240712	175400	39524940	5060	5060	5060	5060	18
183	20240712	175300	39524940	5060	5060	5060	5060	0
184	20240712	175200	39524940	5060	5060	5060	5060	0
185	20240712	175100	39524940	5060	5060	5060	5060	0
186	20240712	175000	39524940	5060	5060	5060	5060	0
187	20240712	174900	39524940	5060	5060	5060	5060	0
188	20240712	174800	39524940	5060	5060	5060	5060	0
189	20240712	174700	39524940	5060	5060	5060	5060	0
190	20240712	174600	39524940	5060	5060	5060	5060	0
191	20240712	174500	39524940	5060	5060	5060	5060	0
192	20240712	174400	39524940	5060	5060	5060	5060	0
193	20240712	174300	39524940	5060	5060	5060	5060	0
194	20240712	174200	39524940	5060	5060	5060	5060	0
195	20240712	174100	39524940	5060	5060	5060	5060	0
196	20240712	174000	39524940	5060	5060	5060	5060	0
197	20240712	173900	39524940	5060	5060	5060	5060	0
198	20240712	173800	39524940	5060	5060	5060	5060	0
199	20240712	173700	39524940	5060	5060	5060	5060	0
200	20240712	173600	39524940	5060	5060	5060	5060	0
201	20240712	173500	39524940	5060	5060	5060	5060	0
202	20240712	173400	39524940	5060	5060	5060	5060	0
203	20240712	173300	39524940	5060	5060	5060	5060	0
204	20240712	173200	39524940	5060	5060	5060	5060	0
205	20240712	173100	39524940	5060	5060	5060	5060	0
206	20240712	173000	39524940	5060	5060	5060	5060	0
207	20240712	172900	39524940	5060	5060	5060	5060	0
208	20240712	172800	39524940	5060	5060	5060	5060	0
209	20240712	172700	39524940	5060	5060	5060	5060	0
210	20240712	172600	39524940	5060	5060	5060	5060	0
211	20240712	172500	39524940	5060	5060	5060	5060	0
212	20240712	172400	39524940	5060	5060	5060	5060	18
213	20240712	172300	39524940	5060	5060	5060	5060	0
214	20240712	172200	39524940	5060	5060	5060	5060	0
215	20240712	172100	39524940	5060	5060	5060	5060	0
216	20240712	172000	39524940	5060	5060	5060	5060	0
217	20240712	171900	39524940	5060	5060	5060	5060	0
218	20240712	171800	39524940	5060	5060	5060	5060	0
219	20240712	171700	39524940	5060	5060	5060	5060	0
220	20240712	171600	39524940	5060	5060	5060	5060	0
221	20240712	171500	39524940	5060	5060	5060	5060	0
222	20240712	171400	39524940	5060	5060	5060	5060	0
223	20240712	171300	39524940	5060	5060	5060	5060	0
224	20240712	171200	39524940	5060	5060	5060	5060	0
225	20240712	171100	39524940	5060	5060	5060	5060	0
226	20240712	171000	39524940	5060	5060	5060	5060	0
227	20240712	170900	39524940	5060	5060	5060	5060	0
228	20240712	170800	39524940	5060	5060	5060	5060	0
229	20240712	170700	39524940	5060	5060	5060	5060	0
230	20240712	170600	39524940	5060	5060	5060	5060	0
231	20240712	170500	39524940	5060	5060	5060	5060	0
232	20240712	170400	39524940	5060	5060	5060	5060	0
233	20240712	170300	39524940	5060	5060	5060	5060	0
234	20240712	170200	39524940	5060	5060	5060	5060	0
235	20240712	170100	39524940	5060	5060	5060	5060	0
236	20240712	170000	39524940	5060	5060	5060	5060	0
237	20240712	165900	39524940	5060	5060	5060	5060	0
238	20240712	165800	39524940	5060	5060	5060	5060	0
239	20240712	165700	39524940	5060	5060	5060	5060	0
240	20240712	165600	39524940	5060	5060	5060	5060	0
241	20240712	165500	39524940	5060	5060	5060	5060	0
242	20240712	165400	39524940	5060	5060	5060	5060	18
243	20240712	165300	39524940	5060	5060	5060	5060	0
244	20240712	165200	39524940	5060	5060	5060	5060	0
245	20240712	165100	39524940	5060	5060	5060	5060	0
246	20240712	165000	39524940	5060	5060	5060	5060	0
247	20240712	164900	39524940	5060	5060	5060	5060	0
248	20240712	164800	39524940	5060	5060	5060	5060	0
249	20240712	164700	39524940	5060	5060	5060	5060	0
250	20240712	164600	39524940	5060	5060	5060	5060	0
251	20240712	164500	39524940	5060	5060	5060	5060	0
252	20240712	164400	39524940	5060	5060	5060	5060	0
253	20240712	164300	39524940	5060	5060	5060	5060	0
254	20240712	164200	39524940	5060	5060	5060	5060	0
255	20240712	164100	39524940	5060	5060	5060	5060	0
256	20240712	164000	39524940	5060	5060	5060	5060	0
257	20240712	163900	39524940	5060	5060	5060	5060	0
258	20240712	163800	39524940	5060	5060	5060	5060	0
259	20240712	163700	39524940	5060	5060	5060	5060	0
260	20240712	163600	39524940	5060	5060	5060	5060	0
261	20240712	163500	39524940	5060	5060	5060	5060	0
262	20240712	163400	39524940	5060	5060	5060	5060	0
263	20240712	163300	39524940	5060	5060	5060	5060	0
264	20240712	163200	39524940	5060	5060	5060	5060	0
265	20240712	163100	39524940	5060	5060	5060	5060	0
266	20240712	163000	39524940	5060	5060	5060	5060	0
267	20240712	162900	39524940	5060	5060	5060	5060	0
268	20240712	162800	39524940	5060	5060	5060	5060	0
269	20240712	162700	39524940	5060	5060	5060	5060	0
270	20240712	162600	39524940	5060	5060	5060	5060	0
271	20240712	162500	39524940	5060	5060	5060	5060	0
272	20240712	162400	39524940	5060	5060	5060	5060	18
273	20240712	162300	39524940	5060	5060	5060	5060	0
274	20240712	162200	39524940	5060	5060	5060	5060	0
275	20240712	162100	39524940	5060	5060	5060	5060	0
276	20240712	162000	39524940	5060	5060	5060	5060	0
277	20240712	161900	39524940	5060	5060	5060	5060	0
278	20240712	161800	39524940	5060	5060	5060	5060	0
279	20240712	161700	39524940	5060	5060	5060	5060	0
280	20240712	161600	39524940	5060	5060	5060	5060	0
281	20240712	161500	39524940	5060	5060	5060	5060	0
282	20240712	161400	39524940	5060	5060	5060	5060	0
283	20240712	161300	39524940	5060	5060	5060	5060	0
284	20240712	161200	39524940	5060	5060	5060	5060	0
285	20240712	161100	39524940	5060	5060	5060	5060	0
286	20240712	161000	39524940	5060	5060	5060	5060	0
287	20240712	160900	39524940	5060	5060	5060	5060	0
288	20240712	160800	39524940	5060	5060	5060	5060	0
289	20240712	160700	39524940	5060	5060	5060	5060	0
290	20240712	160600	39524940	5060	5060	5060	5060	0
291	20240712	160500	39524940	5060	5060	5060	5060	0
292	20240712	160400	39524940	5060	5060	5060	5060	0
293	20240712	160300	39524940	5060	5060	5060	5060	0
294	20240712	160200	39524940	5060	5060	5060	5060	0
295	20240712	160100	39524940	5060	5060	5060	5060	0
296	20240712	160000	39524940	5060	5060	5060	5060	0
297	20240712	155900	39524940	5060	5060	5060	5060	0
298	20240712	155800	39524940	5060	5060	5060	5060	0
299	20240712	155700	39524940	5060	5060	5060	5060	0
300	20240712	155600	39524940	5060	5060	5060	5060	0
301	20240712	155500	39524940	5060	5060	5060	5060	0
302	20240712	155400	39524940	5060	5060	5060	5060	18
303	20240712	155300	39524940	5060	5060	5060	5060	0
304	20240712	155200	39524940	5060	5060	5060	5060	0
305	20240712	155100	39524940	5060	5060	5060	5060	0
306	20240712	155000	39524940	5060	5060	5060	5060	0
307	20240712	154900	39524940	5060	5060	5060	5060	0
308	20240712	154800	39524940	5060	5060	5060	5060	0
309	20240712	154700	39524940	5060	5060	5060	5060	0
310	20240712	154600	39524940	5060	5060	5060	5060	0
311	20240712	154500	39524940	5060	5060	5060	5060	0
312	20240712	154400	39524940	5060	5060	5060	5060	0
313	20240712	154300	39524940	5060	5060	5060	5060	0
314	20240712	154200	39524940	5060	5060	5060	5060	0
315	20240712	154100	39524940	5060	5060	5060	5060	0
316	20240712	154000	39524940	5060	5060	5060	5060	0
317	20240712	153900	39524940	5060	5060	5060	5060	0
318	20240712	153800	39524940	5060	5060	5060	5060	0
319	20240712	153700	39524940	5060	5060	5060	5060	0
320	20240712	153600	39524940	5060	5060	5060	5060	0
321	20240712	153500	39524940	5060	5060	5060	5060	0
322	20240712	153400	39524940	5060	5060	5060	5060	0
323	20240712	153300	39524940	5060	5060	5060	5060	0
324	20240712	153200	39524940	5060	5060	5060	5060	0
325	20240712	153100	39524940	5060	5060	5060	5060	0
326	20240712	153000	39524940	5060	5060	5060	5060	18
327	20240712	152900	39433860	5070	5070	5070	5070	0
328	20240712	152800	39433860	5070	5070	5070	5070	0
329	20240712	152700	39433860	5070	5070	5070	5070	0
330	20240712	152600	39433860	5070	5070	5070	5070	0
331	20240712	152500	39433860	5070	5070	5070	5070	0
332	20240712	152400	39433860	5070	5070	5070	5070	0
333	20240712	152300	39433860	5070	5070	5070	5070	0
334	20240712	152200	39433860	5070	5070	5070	5070	0
335	20240712	152100	39433860	5070	5070	5070	5070	0
336	20240712	152000	39433860	5070	5070	5070	5070	0
337	20240712	151900	39433860	5070	5070	5070	5070	0
338	20240712	151800	39433860	5070	5070	5070	5070	0
339	20240712	151700	39433860	5070	5070	5070	5070	0
340	20240712	151600	39433860	5070	5040	5070	5040	11
341	20240712	151500	39378390	5040	5040	5040	5040	25
342	20240712	151400	39252390	5040	5050	5050	5040	45
343	20240712	151300	39025570	5080	5080	5080	5080	0
344	20240712	151200	39025570	5080	5080	5080	5080	0
345	20240712	151100	39025570	5080	5080	5080	5080	0
346	20240712	151000	39025570	5080	5080	5080	5080	0
347	20240712	150900	39025570	5080	5060	5080	5040	2014
348	20240712	150800	28848700	5070	5070	5070	5070	0
349	20240712	150700	28848700	5070	5070	5070	5070	1
350	20240712	150600	28843630	5070	5070	5070	5070	0
351	20240712	150500	28843630	5070	5070	5070	5070	1
352	20240712	150400	28838560	5080	5080	5080	5080	0
353	20240712	150300	28838560	5080	5080	5080	5080	0
354	20240712	150200	28838560	5080	5080	5080	5080	0
355	20240712	150100	28838560	5080	5080	5080	5080	0
356	20240712	150000	28838560	5080	5080	5080	5080	0
357	20240712	145900	28838560	5080	5080	5080	5080	0
358	20240712	145800	28838560	5080	5080	5080	5080	0
359	20240712	145700	28838560	5080	5080	5080	5080	0
360	20240712	145600	28838560	5080	5080	5080	5080	0
361	20240712	145500	28838560	5080	5080	5080	5080	0
362	20240712	145400	28838560	5080	5080	5080	5080	0
363	20240712	145300	28838560	5080	5080	5080	5080	0
364	20240712	145200	28838560	5080	5080	5080	5080	0
365	20240712	145100	28838560	5080	5080	5080	5080	0
366	20240712	145000	28838560	5080	5080	5080	5080	1
367	20240712	144900	28833480	5070	5070	5070	5070	0
368	20240712	144800	28833480	5070	5070	5070	5070	0
369	20240712	144700	28833480	5070	5070	5070	5070	37
370	20240712	144600	28645890	5070	5070	5070	5070	0
371	20240712	144500	28645890	5070	5070	5070	5070	0
372	20240712	144400	28645890	5070	5070	5070	5070	0
373	20240712	144300	28645890	5070	5070	5070	5070	0
374	20240712	144200	28645890	5070	5070	5070	5070	0
375	20240712	144100	28645890	5070	5070	5070	5070	0
376	20240712	144000	28645890	5070	5070	5070	5070	164
377	20240712	143900	27814410	5070	5070	5070	5070	6
378	20240712	143800	27783990	5060	5060	5060	5060	0
379	20240712	143700	27783990	5060	5060	5060	5060	0
380	20240712	143600	27783990	5060	5060	5060	5060	0
381	20240712	143500	27783990	5060	5060	5060	5060	0
382	20240712	143400	27783990	5060	5060	5060	5060	0
383	20240712	143300	27783990	5060	5060	5060	5060	0
384	20240712	143200	27783990	5060	5060	5060	5060	0
385	20240712	143100	27783990	5060	5060	5060	5060	0
386	20240712	143000	27783990	5060	5060	5060	5060	0
387	20240712	142900	27783990	5060	5060	5060	5060	0
388	20240712	142800	27783990	5060	5060	5060	5060	0
389	20240712	142700	27783990	5060	5060	5060	5060	0
390	20240712	142600	27783990	5060	5060	5060	5060	0
391	20240712	142500	27783990	5060	5060	5060	5060	0
392	20240712	142400	27783990	5060	5060	5060	5060	0
393	20240712	142300	27783990	5060	5060	5060	5060	0
394	20240712	142200	27783990	5060	5060	5060	5060	0
395	20240712	142100	27783990	5060	5060	5060	5060	0
396	20240712	142000	27783990	5060	5060	5060	5060	0
397	20240712	141900	27783990	5060	5060	5060	5060	0
398	20240712	141800	27783990	5060	5060	5060	5060	0
399	20240712	141700	27783990	5060	5060	5060	5060	0
400	20240712	141600	27783990	5060	5060	5060	5060	0
401	20240712	141500	27783990	5060	5060	5060	5060	0
402	20240712	141400	27783990	5060	5060	5060	5060	0
403	20240712	141300	27783990	5060	5060	5060	5060	0
404	20240712	141200	27783990	5060	5060	5060	5060	0
405	20240712	141100	27783990	5060	5060	5060	5060	0
406	20240712	141000	27783990	5060	5060	5060	5060	0
407	20240712	140900	27783990	5060	5060	5060	5060	0
408	20240712	140800	27783990	5060	5060	5060	5060	0
409	20240712	140700	27783990	5060	5060	5060	5060	0
410	20240712	140600	27783990	5060	5060	5060	5060	0
411	20240712	140500	27783990	5060	5060	5060	5060	800
412	20240712	140400	23735990	5050	5050	5050	5050	0
413	20240712	140300	23735990	5050	5050	5050	5050	0
414	20240712	140200	23735990	5050	5050	5050	5050	0
415	20240712	140100	23735990	5050	5050	5050	5050	0
416	20240712	140000	23735990	5050	5050	5050	5050	0
417	20240712	135900	23735990	5050	5050	5050	5050	0
418	20240712	135800	23735990	5050	5050	5050	5050	0
419	20240712	135700	23735990	5050	5050	5050	5050	0
420	20240712	135600	23735990	5050	5050	5050	5050	2
421	20240712	135500	23725890	5050	5050	5050	5050	0
422	20240712	135400	23725890	5050	5050	5050	5050	0
423	20240712	135300	23725890	5050	5050	5050	5050	0
424	20240712	135200	23725890	5050	5050	5050	5050	0
425	20240712	135100	23725890	5050	5050	5050	5050	0
426	20240712	135000	23725890	5050	5050	5050	5050	0
427	20240712	134900	23725890	5050	5050	5050	5050	300
428	20240712	134800	22210890	5050	5050	5050	5050	0
429	20240712	134700	22210890	5050	5050	5050	5050	305
430	20240712	134600	20670640	5060	5060	5060	5060	0
431	20240712	134500	20670640	5060	5060	5060	5060	0
432	20240712	134400	20670640	5060	5060	5060	5060	0
433	20240712	134300	20670640	5060	5060	5060	5060	0
434	20240712	134200	20670640	5060	5060	5060	5060	0
435	20240712	134100	20670640	5060	5060	5060	5060	0
436	20240712	134000	20670640	5060	5060	5060	5060	0
437	20240712	133900	20670640	5060	5060	5060	5060	0
438	20240712	133800	20670640	5060	5060	5060	5060	0
439	20240712	133700	20670640	5060	5060	5060	5060	0
440	20240712	133600	20670640	5060	5050	5060	5050	21
441	20240712	133500	20564580	5060	5060	5060	5060	0
442	20240712	133400	20564580	5060	5060	5060	5060	0
443	20240712	133300	20564580	5060	5060	5060	5060	0
444	20240712	133200	20564580	5060	5060	5060	5060	0
445	20240712	133100	20564580	5060	5060	5060	5060	375
446	20240712	133000	18667080	5070	5070	5070	5070	0
447	20240712	132900	18667080	5070	5070	5070	5070	0
448	20240712	132800	18667080	5070	5070	5070	5070	0
449	20240712	132700	18667080	5070	5070	5070	5070	10
450	20240712	132600	18616380	5070	5070	5070	5070	0
451	20240712	132500	18616380	5070	5070	5070	5070	0
452	20240712	132400	18616380	5070	5070	5070	5070	0
453	20240712	132300	18616380	5070	5070	5070	5070	0
454	20240712	132200	18616380	5070	5070	5070	5070	16
455	20240712	132100	18535260	5060	5060	5060	5060	0
456	20240712	132000	18535260	5060	5060	5060	5060	0
457	20240712	131900	18535260	5060	5060	5060	5060	0
458	20240712	131800	18535260	5060	5060	5060	5060	0
459	20240712	131700	18535260	5060	5060	5060	5060	0
460	20240712	131600	18535260	5060	5060	5060	5060	151
461	20240712	131500	17771200	5060	5060	5060	5060	0
462	20240712	131400	17771200	5060	5060	5060	5060	0
463	20240712	131300	17771200	5060	5060	5060	5060	0
464	20240712	131200	17771200	5060	5060	5060	5060	0
465	20240712	131100	17771200	5060	5060	5060	5060	0
466	20240712	131000	17771200	5060	5060	5060	5060	0
467	20240712	130900	17771200	5060	5060	5060	5060	0
468	20240712	130800	17771200	5060	5060	5060	5060	0
469	20240712	130700	17771200	5060	5060	5060	5060	0
470	20240712	130600	17771200	5060	5060	5060	5060	0
471	20240712	130500	17771200	5060	5060	5060	5060	0
472	20240712	130400	17771200	5060	5060	5060	5060	0
473	20240712	130300	17771200	5060	5060	5060	5060	0
474	20240712	130200	17771200	5060	5060	5060	5060	0
475	20240712	130100	17771200	5060	5060	5060	5060	0
476	20240712	130000	17771200	5060	5060	5060	5060	0
477	20240712	125900	17771200	5060	5060	5060	5060	500
478	20240712	125800	15241200	5070	5070	5070	5070	0
479	20240712	125700	15241200	5070	5070	5070	5070	0
480	20240712	125600	15241200	5070	5070	5070	5070	0
481	20240712	125500	15241200	5070	5070	5070	5070	0
482	20240712	125400	15241200	5070	5070	5070	5070	0
483	20240712	125300	15241200	5070	5070	5070	5070	0
484	20240712	125200	15241200	5070	5070	5070	5070	0
485	20240712	125100	15241200	5070	5070	5070	5070	0
486	20240712	125000	15241200	5070	5070	5070	5070	0
487	20240712	124900	15241200	5070	5070	5070	5070	0
488	20240712	124800	15241200	5070	5070	5070	5070	0
489	20240712	124700	15241200	5070	5070	5070	5070	0
490	20240712	124600	15241200	5070	5070	5070	5070	0
491	20240712	124500	15241200	5070	5070	5070	5070	0
492	20240712	124400	15241200	5070	5070	5070	5070	0
493	20240712	124300	15241200	5070	5070	5070	5070	0
494	20240712	124200	15241200	5070	5070	5070	5070	0
495	20240712	124100	15241200	5070	5070	5070	5070	0
496	20240712	124000	15241200	5070	5070	5070	5070	0
497	20240712	123900	15241200	5070	5070	5070	5070	0
498	20240712	123800	15241200	5070	5070	5070	5070	0
499	20240712	123700	15241200	5070	5070	5070	5070	0
500	20240712	123600	15241200	5070	5070	5070	5070	0
501	20240712	123500	15241200	5070	5070	5070	5070	0
502	20240712	123400	15241200	5070	5070	5070	5070	500
503	20240712	123300	12706200	5070	5070	5070	5070	0
504	20240712	123200	12706200	5070	5070	5070	5070	0
505	20240712	123100	12706200	5070	5070	5070	5070	0
506	20240712	123000	12706200	5070	5070	5070	5070	0
507	20240712	122900	12706200	5070	5070	5070	5070	0
508	20240712	122800	12706200	5070	5070	5070	5070	1
509	20240712	122700	12701130	5060	5060	5060	5060	0
510	20240712	122600	12701130	5060	5060	5060	5060	15
511	20240712	122500	12625230	5070	5070	5070	5070	0
512	20240712	122400	12625230	5070	5070	5070	5070	0
513	20240712	122300	12625230	5070	5070	5070	5070	0
514	20240712	122200	12625230	5070	5070	5070	5070	0
515	20240712	122100	12625230	5070	5070	5070	5070	0
516	20240712	122000	12625230	5070	5070	5070	5070	0
517	20240712	121900	12625230	5070	5070	5070	5070	0
518	20240712	121800	12625230	5070	5070	5070	5070	0
519	20240712	121700	12625230	5070	5070	5070	5070	1
520	20240712	121600	12620160	5060	5060	5060	5060	0
521	20240712	121500	12620160	5060	5060	5060	5060	0
522	20240712	121400	12620160	5060	5060	5060	5060	0
523	20240712	121300	12620160	5060	5060	5060	5060	0
524	20240712	121200	12620160	5060	5060	5060	5060	0
525	20240712	121100	12620160	5060	5060	5060	5060	0
526	20240712	121000	12620160	5060	5060	5060	5060	0
527	20240712	120900	12620160	5060	5060	5060	5060	0
528	20240712	120800	12620160	5060	5060	5060	5060	0
529	20240712	120700	12620160	5060	5060	5060	5060	0
530	20240712	120600	12620160	5060	5060	5060	5060	466
531	20240712	120500	10262200	5060	5060	5060	5060	0
532	20240712	120400	10262200	5060	5060	5060	5060	0
533	20240712	120300	10262200	5060	5060	5060	5060	0
534	20240712	120200	10262200	5060	5060	5060	5060	0
535	20240712	120100	10262200	5060	5060	5060	5060	0
536	20240712	120000	10262200	5060	5060	5060	5060	0
537	20240712	115900	10262200	5060	5060	5060	5060	0
538	20240712	115800	10262200	5060	5060	5060	5060	0
539	20240712	115700	10262200	5060	5060	5060	5060	0
540	20240712	115600	10262200	5060	5060	5060	5060	0
541	20240712	115500	10262200	5060	5060	5060	5060	0
542	20240712	115400	10262200	5060	5060	5060	5060	0
543	20240712	115300	10262200	5060	5060	5060	5060	0
544	20240712	115200	10262200	5060	5060	5060	5060	0
545	20240712	115100	10262200	5060	5060	5060	5060	20
546	20240712	115000	10161000	5060	5060	5060	5060	0
547	20240712	114900	10161000	5060	5060	5060	5060	0
548	20240712	114800	10161000	5060	5060	5060	5060	0
549	20240712	114700	10161000	5060	5060	5060	5060	0
550	20240712	114600	10161000	5060	5060	5060	5060	0
551	20240712	114500	10161000	5060	5060	5060	5060	0
552	20240712	114400	10161000	5060	5060	5060	5060	0
553	20240712	114300	10161000	5060	5060	5060	5060	0
554	20240712	114200	10161000	5060	5060	5060	5060	0
555	20240712	114100	10161000	5060	5060	5060	5060	0
556	20240712	114000	10161000	5060	5060	5060	5060	0
557	20240712	113900	10161000	5060	5060	5060	5060	0
558	20240712	113800	10161000	5060	5060	5060	5060	0
559	20240712	113700	10161000	5060	5060	5060	5060	5
560	20240712	113600	10135700	5060	5060	5060	5060	0
561	20240712	113500	10135700	5060	5060	5060	5060	0
562	20240712	113400	10135700	5060	5060	5060	5060	0
563	20240712	113300	10135700	5060	5060	5060	5060	0
564	20240712	113200	10135700	5060	5060	5060	5060	0
565	20240712	113100	10135700	5060	5060	5060	5060	0
566	20240712	113000	10135700	5060	5060	5060	5060	0
567	20240712	112900	10135700	5060	5060	5060	5060	0
568	20240712	112800	10135700	5060	5060	5060	5060	0
569	20240712	112700	10135700	5060	5060	5060	5060	0
570	20240712	112600	10135700	5060	5060	5060	5060	0
571	20240712	112500	10135700	5060	5060	5060	5060	0
572	20240712	112400	10135700	5060	5060	5060	5060	0
573	20240712	112300	10135700	5060	5060	5060	5060	0
574	20240712	112200	10135700	5060	5060	5060	5060	0
575	20240712	112100	10135700	5060	5060	5060	5060	0
576	20240712	112000	10135700	5060	5060	5060	5060	0
577	20240712	111900	10135700	5060	5060	5060	5060	0
578	20240712	111800	10135700	5060	5060	5060	5060	0
579	20240712	111700	10135700	5060	5060	5060	5060	0
580	20240712	111600	10135700	5060	5060	5060	5060	0
581	20240712	111500	10135700	5060	5060	5060	5060	0
582	20240712	111400	10135700	5060	5060	5060	5060	0
583	20240712	111300	10135700	5060	5060	5060	5060	100
584	20240712	111200	9629700	5060	5060	5060	5060	0
585	20240712	111100	9629700	5060	5060	5060	5060	0
586	20240712	111000	9629700	5060	5060	5060	5060	2
587	20240712	110900	9619580	5060	5060	5060	5060	0
588	20240712	110800	9619580	5060	5060	5060	5060	0
589	20240712	110700	9619580	5060	5060	5060	5060	0
590	20240712	110600	9619580	5060	5060	5060	5060	0
591	20240712	110500	9619580	5060	5060	5060	5060	0
592	20240712	110400	9619580	5060	5060	5060	5060	0
593	20240712	110300	9619580	5060	5060	5060	5060	0
594	20240712	110200	9619580	5060	5060	5060	5060	0
595	20240712	110100	9619580	5060	5060	5060	5060	1
596	20240712	110000	9614520	5050	5050	5050	5050	0
597	20240712	105900	9614520	5050	5050	5050	5050	0
598	20240712	105800	9614520	5050	5050	5050	5050	0
599	20240712	105700	9614520	5050	5050	5050	5050	0
600	20240712	105600	9614520	5050	5050	5050	5050	0
601	20240712	105500	9614520	5050	5050	5050	5050	201
602	20240712	105400	8599470	5070	5070	5070	5070	0
603	20240712	105300	8599470	5070	5070	5070	5070	0
604	20240712	105200	8599470	5070	5070	5070	5070	0
605	20240712	105100	8599470	5070	5070	5070	5070	0
606	20240712	105000	8599470	5070	5070	5070	5070	0
607	20240712	104900	8599470	5070	5070	5070	5070	0
608	20240712	104800	8599470	5070	5070	5070	5070	0
609	20240712	104700	8599470	5070	5070	5070	5070	0
610	20240712	104600	8599470	5070	5070	5070	5070	0
611	20240712	104500	8599470	5070	5070	5070	5070	0
612	20240712	104400	8599470	5070	5070	5070	5070	0
613	20240712	104300	8599470	5070	5070	5070	5070	0
614	20240712	104200	8599470	5070	5070	5070	5070	0
615	20240712	104100	8599470	5070	5070	5070	5070	0
616	20240712	104000	8599470	5070	5070	5070	5070	0
617	20240712	103900	8599470	5070	5070	5070	5070	0
618	20240712	103800	8599470	5070	5070	5070	5070	0
619	20240712	103700	8599470	5070	5070	5070	5070	0
620	20240712	103600	8599470	5070	5070	5070	5070	0
621	20240712	103500	8599470	5070	5070	5070	5070	0
622	20240712	103400	8599470	5070	5070	5070	5070	0
623	20240712	103300	8599470	5070	5070	5070	5070	0
624	20240712	103200	8599470	5070	5070	5070	5070	1
625	20240712	103100	8594400	5050	5050	5050	5050	0
626	20240712	103000	8594400	5050	5050	5050	5050	2
627	20240712	102900	8584300	5050	5050	5050	5050	0
628	20240712	102800	8584300	5050	5050	5050	5050	0
629	20240712	102700	8584300	5050	5050	5050	5050	0
630	20240712	102600	8584300	5050	5050	5050	5050	40
631	20240712	102500	8382300	5050	5060	5060	5050	30
632	20240712	102400	8230660	5070	5070	5070	5070	0
633	20240712	102300	8230660	5070	5070	5070	5070	0
634	20240712	102200	8230660	5070	5070	5070	5070	0
635	20240712	102100	8230660	5070	5070	5070	5070	0
636	20240712	102000	8230660	5070	5070	5070	5070	0
637	20240712	101900	8230660	5070	5070	5070	5070	1
638	20240712	101800	8225590	5060	5060	5060	5060	0
639	20240712	101700	8225590	5060	5060	5060	5060	0
640	20240712	101600	8225590	5060	5060	5060	5060	168
641	20240712	101500	7375510	5060	5060	5060	5060	0
642	20240712	101400	7375510	5060	5060	5060	5060	0
643	20240712	101300	7375510	5060	5060	5060	5060	0
644	20240712	101200	7375510	5060	5060	5060	5060	0
645	20240712	101100	7375510	5060	5060	5060	5060	0
646	20240712	101000	7375510	5060	5060	5060	5060	0
647	20240712	100900	7375510	5060	5060	5060	5060	0
648	20240712	100800	7375510	5060	5060	5060	5060	0
649	20240712	100700	7375510	5060	5060	5060	5060	0
650	20240712	100600	7375510	5060	5060	5060	5060	0
651	20240712	100500	7375510	5060	5060	5060	5060	0
652	20240712	100400	7375510	5060	5060	5060	5060	0
653	20240712	100300	7375510	5060	5060	5060	5060	1
654	20240712	100200	7370450	5050	5050	5050	5050	0
655	20240712	100100	7370450	5050	5060	5070	5050	21
656	20240712	100000	7264370	5060	5060	5060	5060	0
657	20240712	095900	7264370	5060	5050	5060	5050	2
658	20240712	095800	7254260	5070	5070	5070	5070	0
659	20240712	095700	7254260	5070	5070	5070	5070	0
660	20240712	095600	7254260	5070	5070	5070	5070	13
661	20240712	095500	7188350	5070	5070	5070	5070	0
662	20240712	095400	7188350	5070	5070	5070	5070	0
663	20240712	095300	7188350	5070	5070	5070	5070	0
664	20240712	095200	7188350	5070	5070	5070	5070	0
665	20240712	095100	7188350	5070	5070	5070	5070	0
666	20240712	095000	7188350	5070	5070	5070	5070	0
667	20240712	094900	7188350	5070	5050	5070	5050	3
668	20240712	094800	7173180	5070	5070	5070	5070	0
669	20240712	094700	7173180	5070	5070	5070	5070	0
670	20240712	094600	7173180	5070	5070	5070	5070	0
671	20240712	094500	7173180	5070	5070	5070	5070	0
672	20240712	094400	7173180	5070	5070	5070	5070	0
673	20240712	094300	7173180	5070	5070	5070	5070	0
674	20240712	094200	7173180	5070	5070	5070	5070	4
675	20240712	094100	7152900	5070	5050	5070	5050	132
676	20240712	094000	6486280	5070	5070	5070	5070	31
677	20240712	093900	6329110	5080	5080	5080	5080	0
678	20240712	093800	6329110	5080	5080	5080	5080	0
679	20240712	093700	6329110	5080	5080	5080	5080	0
680	20240712	093600	6329110	5080	5080	5080	5080	0
681	20240712	093500	6329110	5080	5080	5080	5080	0
682	20240712	093400	6329110	5080	5080	5080	5080	0
683	20240712	093300	6329110	5080	5080	5080	5080	0
684	20240712	093200	6329110	5080	5080	5080	5080	0
685	20240712	093100	6329110	5080	5080	5080	5080	0
686	20240712	093000	6329110	5080	5080	5080	5080	0
687	20240712	092900	6329110	5080	5080	5080	5080	0
688	20240712	092800	6329110	5080	5080	5080	5080	0
689	20240712	092700	6329110	5080	5080	5080	5080	10
690	20240712	092600	6278310	5080	5080	5080	5080	0
691	20240712	092500	6278310	5080	5080	5080	5080	0
692	20240712	092400	6278310	5080	5080	5080	5080	0
693	20240712	092300	6278310	5080	5080	5080	5080	0
694	20240712	092200	6278310	5080	5080	5080	5080	0
695	20240712	092100	6278310	5080	5080	5080	5080	0
696	20240712	092000	6278310	5080	5080	5080	5080	0
697	20240712	091900	6278310	5080	5080	5080	5080	2
698	20240712	091800	6268150	5080	5080	5080	5080	0
699	20240712	091700	6268150	5080	5080	5080	5080	0
700	20240712	091600	6268150	5080	5080	5080	5080	0
701	20240712	091500	6268150	5080	5080	5080	5080	31
702	20240712	091400	6110670	5080	5080	5080	5080	0
703	20240712	091300	6110670	5080	5080	5080	5080	0
704	20240712	091200	6110670	5080	5080	5080	5080	1
705	20240712	091100	6105590	5080	5080	5080	5080	0
706	20240712	091000	6105590	5080	5080	5080	5080	0
707	20240712	090900	6105590	5080	5080	5080	5080	0
708	20240712	090800	6105590	5080	5080	5080	5080	0
709	20240712	090700	6105590	5080	5050	5080	5050	1101
710	20240712	090600	545510	5090	5080	5090	5050	103
711	20240712	090500	25250	5050	5050	5050	5050	0
712	20240712	090400	25250	5050	5050	5050	5050	0
713	20240712	090300	25250	5050	5050	5050	5050	0
714	20240712	090200	25250	5050	5050	5050	5050	0
715	20240712	090100	25250	5050	5050	5050	5050	0
716	20240712	090000	25250	5050	5050	5050	5050	5