KissMeData/080010/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	195100	53911660	5570	5570	5570	5570	3032
3	20240722	195000	53911660	5570	5570	5570	5570	0
4	20240722	194900	53911660	5570	5570	5570	5570	0
5	20240722	194800	53911660	5570	5570	5570	5570	0
6	20240722	194700	53911660	5570	5570	5570	5570	0
7	20240722	194600	53911660	5570	5570	5570	5570	0
8	20240722	194500	53911660	5570	5570	5570	5570	0
9	20240722	194400	53911660	5570	5570	5570	5570	0
10	20240722	194300	53911660	5570	5570	5570	5570	0
11	20240722	194200	53911660	5570	5570	5570	5570	0
12	20240722	194100	53911660	5570	5570	5570	5570	0
13	20240722	194000	53911660	5570	5570	5570	5570	0
14	20240722	193900	53911660	5570	5570	5570	5570	0
15	20240722	193800	53911660	5570	5570	5570	5570	0
16	20240722	193700	53911660	5570	5570	5570	5570	0
17	20240722	193600	53911660	5570	5570	5570	5570	0
18	20240722	193500	53911660	5570	5570	5570	5570	0
19	20240722	193400	53911660	5570	5570	5570	5570	0
20	20240722	193300	53911660	5570	5570	5570	5570	0
21	20240722	193200	53911660	5570	5570	5570	5570	0
22	20240722	193100	53911660	5570	5570	5570	5570	0
23	20240722	193000	53911660	5570	5570	5570	5570	0
24	20240722	192900	53911660	5570	5570	5570	5570	0
25	20240722	192800	53911660	5570	5570	5570	5570	0
26	20240722	192700	53911660	5570	5570	5570	5570	0
27	20240722	192600	53911660	5570	5570	5570	5570	0
28	20240722	192500	53911660	5570	5570	5570	5570	0
29	20240722	192400	53911660	5570	5570	5570	5570	0
30	20240722	192300	53911660	5570	5570	5570	5570	0
31	20240722	192200	53911660	5570	5570	5570	5570	0
32	20240722	192100	53911660	5570	5570	5570	5570	3032
33	20240722	192000	53911660	5570	5570	5570	5570	0
34	20240722	191900	53911660	5570	5570	5570	5570	0
35	20240722	191800	53911660	5570	5570	5570	5570	0
36	20240722	191700	53911660	5570	5570	5570	5570	0
37	20240722	191600	53911660	5570	5570	5570	5570	0
38	20240722	191500	53911660	5570	5570	5570	5570	0
39	20240722	191400	53911660	5570	5570	5570	5570	0
40	20240722	191300	53911660	5570	5570	5570	5570	0
41	20240722	191200	53911660	5570	5570	5570	5570	0
42	20240722	191100	53911660	5570	5570	5570	5570	0
43	20240722	191000	53911660	5570	5570	5570	5570	0
44	20240722	190900	53911660	5570	5570	5570	5570	0
45	20240722	190800	53911660	5570	5570	5570	5570	0
46	20240722	190700	53911660	5570	5570	5570	5570	0
47	20240722	190600	53911660	5570	5570	5570	5570	0
48	20240722	190500	53911660	5570	5570	5570	5570	0
49	20240722	190400	53911660	5570	5570	5570	5570	0
50	20240722	190300	53911660	5570	5570	5570	5570	0
51	20240722	190200	53911660	5570	5570	5570	5570	0
52	20240722	190100	53911660	5570	5570	5570	5570	0
53	20240722	190000	53911660	5570	5570	5570	5570	0
54	20240722	185900	53911660	5570	5570	5570	5570	0
55	20240722	185800	53911660	5570	5570	5570	5570	0
56	20240722	185700	53911660	5570	5570	5570	5570	0
57	20240722	185600	53911660	5570	5570	5570	5570	0
58	20240722	185500	53911660	5570	5570	5570	5570	0
59	20240722	185400	53911660	5570	5570	5570	5570	0
60	20240722	185300	53911660	5570	5570	5570	5570	0
61	20240722	185200	53911660	5570	5570	5570	5570	0
62	20240722	185100	53911660	5570	5570	5570	5570	3032
63	20240722	185000	53911660	5570	5570	5570	5570	0
64	20240722	184900	53911660	5570	5570	5570	5570	0
65	20240722	184800	53911660	5570	5570	5570	5570	0
66	20240722	184700	53911660	5570	5570	5570	5570	0
67	20240722	184600	53911660	5570	5570	5570	5570	0
68	20240722	184500	53911660	5570	5570	5570	5570	0
69	20240722	184400	53911660	5570	5570	5570	5570	0
70	20240722	184300	53911660	5570	5570	5570	5570	0
71	20240722	184200	53911660	5570	5570	5570	5570	0
72	20240722	184100	53911660	5570	5570	5570	5570	0
73	20240722	184000	53911660	5570	5570	5570	5570	0
74	20240722	183900	53911660	5570	5570	5570	5570	0
75	20240722	183800	53911660	5570	5570	5570	5570	0
76	20240722	183700	53911660	5570	5570	5570	5570	0
77	20240722	183600	53911660	5570	5570	5570	5570	0
78	20240722	183500	53911660	5570	5570	5570	5570	0
79	20240722	183400	53911660	5570	5570	5570	5570	0
80	20240722	183300	53911660	5570	5570	5570	5570	0
81	20240722	183200	53911660	5570	5570	5570	5570	0
82	20240722	183100	53911660	5570	5570	5570	5570	0
83	20240722	183000	53911660	5570	5570	5570	5570	0
84	20240722	182900	53911660	5570	5570	5570	5570	0
85	20240722	182800	53911660	5570	5570	5570	5570	0
86	20240722	182700	53911660	5570	5570	5570	5570	0
87	20240722	182600	53911660	5570	5570	5570	5570	0
88	20240722	182500	53911660	5570	5570	5570	5570	0
89	20240722	182400	53911660	5570	5570	5570	5570	0
90	20240722	182300	53911660	5570	5570	5570	5570	0
91	20240722	182200	53911660	5570	5570	5570	5570	0
92	20240722	182100	53911660	5570	5570	5570	5570	3032
93	20240722	182000	53911660	5570	5570	5570	5570	0
94	20240722	181900	53911660	5570	5570	5570	5570	0
95	20240722	181800	53911660	5570	5570	5570	5570	0
96	20240722	181700	53911660	5570	5570	5570	5570	0
97	20240722	181600	53911660	5570	5570	5570	5570	0
98	20240722	181500	53911660	5570	5570	5570	5570	0
99	20240722	181400	53911660	5570	5570	5570	5570	0
100	20240722	181300	53911660	5570	5570	5570	5570	0
101	20240722	181200	53911660	5570	5570	5570	5570	0
102	20240722	181100	53911660	5570	5570	5570	5570	0
103	20240722	181000	53911660	5570	5570	5570	5570	0
104	20240722	180900	53911660	5570	5570	5570	5570	0
105	20240722	180800	53911660	5570	5570	5570	5570	0
106	20240722	180700	53911660	5570	5570	5570	5570	0
107	20240722	180600	53911660	5570	5570	5570	5570	0
108	20240722	180500	53911660	5570	5570	5570	5570	0
109	20240722	180400	53911660	5570	5570	5570	5570	0
110	20240722	180300	53911660	5570	5570	5570	5570	0
111	20240722	180200	53911660	5570	5570	5570	5570	0
112	20240722	180100	53911660	5570	5570	5570	5570	0
113	20240722	180000	53911660	5570	5570	5570	5570	0
114	20240722	175900	53911660	5570	5570	5570	5570	0
115	20240722	175800	53911660	5570	5570	5570	5570	0
116	20240722	175700	53911660	5570	5570	5570	5570	0
117	20240722	175600	53911660	5570	5570	5570	5570	0
118	20240722	175500	53911660	5570	5570	5570	5570	0
119	20240722	175400	53911660	5570	5570	5570	5570	0
120	20240722	175300	53911660	5570	5570	5570	5570	0
121	20240722	175200	53911660	5570	5570	5570	5570	0
122	20240722	175100	53911660	5570	5570	5570	5570	3032
123	20240722	175000	53911660	5570	5570	5570	5570	0
124	20240722	174900	53911660	5570	5570	5570	5570	0
125	20240722	174800	53911660	5570	5570	5570	5570	0
126	20240722	174700	53911660	5570	5570	5570	5570	0
127	20240722	174600	53911660	5570	5570	5570	5570	0
128	20240722	174500	53911660	5570	5570	5570	5570	0
129	20240722	174400	53911660	5570	5570	5570	5570	0
130	20240722	174300	53911660	5570	5570	5570	5570	0
131	20240722	174200	53911660	5570	5570	5570	5570	0
132	20240722	174100	53911660	5570	5570	5570	5570	0
133	20240722	174000	53911660	5570	5570	5570	5570	0
134	20240722	173900	53911660	5570	5570	5570	5570	0
135	20240722	173800	53911660	5570	5570	5570	5570	0
136	20240722	173700	53911660	5570	5570	5570	5570	0
137	20240722	173600	53911660	5570	5570	5570	5570	0
138	20240722	173500	53911660	5570	5570	5570	5570	0
139	20240722	173400	53911660	5570	5570	5570	5570	0
140	20240722	173300	53911660	5570	5570	5570	5570	0
141	20240722	173200	53911660	5570	5570	5570	5570	0
142	20240722	173100	53911660	5570	5570	5570	5570	0
143	20240722	173000	53911660	5570	5570	5570	5570	0
144	20240722	172900	53911660	5570	5570	5570	5570	0
145	20240722	172800	53911660	5570	5570	5570	5570	0
146	20240722	172700	53911660	5570	5570	5570	5570	0
147	20240722	172600	53911660	5570	5570	5570	5570	0
148	20240722	172500	53911660	5570	5570	5570	5570	0
149	20240722	172400	53911660	5570	5570	5570	5570	0
150	20240722	172300	53911660	5570	5570	5570	5570	0
151	20240722	172200	53911660	5570	5570	5570	5570	0
152	20240722	172100	53911660	5570	5570	5570	5570	3032
153	20240722	172000	53911660	5570	5570	5570	5570	0
154	20240722	171900	53911660	5570	5570	5570	5570	0
155	20240722	171800	53911660	5570	5570	5570	5570	0
156	20240722	171700	53911660	5570	5570	5570	5570	0
157	20240722	171600	53911660	5570	5570	5570	5570	0
158	20240722	171500	53911660	5570	5570	5570	5570	0
159	20240722	171400	53911660	5570	5570	5570	5570	0
160	20240722	171300	53911660	5570	5570	5570	5570	0
161	20240722	171200	53911660	5570	5570	5570	5570	0
162	20240722	171100	53911660	5570	5570	5570	5570	0
163	20240722	171000	53911660	5570	5570	5570	5570	0
164	20240722	170900	53911660	5570	5570	5570	5570	0
165	20240722	170800	53911660	5570	5570	5570	5570	0
166	20240722	170700	53911660	5570	5570	5570	5570	0
167	20240722	170600	53911660	5570	5570	5570	5570	0
168	20240722	170500	53911660	5570	5570	5570	5570	0
169	20240722	170400	53911660	5570	5570	5570	5570	0
170	20240722	170300	53911660	5570	5570	5570	5570	0
171	20240722	170200	53911660	5570	5570	5570	5570	0
172	20240722	170100	53911660	5570	5570	5570	5570	0
173	20240722	170000	53911660	5570	5570	5570	5570	0
174	20240722	165900	53911660	5570	5570	5570	5570	0
175	20240722	165800	53911660	5570	5570	5570	5570	0
176	20240722	165700	53911660	5570	5570	5570	5570	0
177	20240722	165600	53911660	5570	5570	5570	5570	0
178	20240722	165500	53911660	5570	5570	5570	5570	0
179	20240722	165400	53911660	5570	5570	5570	5570	0
180	20240722	165300	53911660	5570	5570	5570	5570	0
181	20240722	165200	53911660	5570	5570	5570	5570	0
182	20240722	165100	53911660	5570	5570	5570	5570	3032
183	20240722	165000	53911660	5570	5570	5570	5570	0
184	20240722	164900	53911660	5570	5570	5570	5570	0
185	20240722	164800	53911660	5570	5570	5570	5570	0
186	20240722	164700	53911660	5570	5570	5570	5570	0
187	20240722	164600	53911660	5570	5570	5570	5570	0
188	20240722	164500	53911660	5570	5570	5570	5570	0
189	20240722	164400	53911660	5570	5570	5570	5570	0
190	20240722	164300	53911660	5570	5570	5570	5570	0
191	20240722	164200	53911660	5570	5570	5570	5570	0
192	20240722	164100	53911660	5570	5570	5570	5570	0
193	20240722	164000	53911660	5570	5570	5570	5570	0
194	20240722	163900	53911660	5570	5570	5570	5570	0
195	20240722	163800	53911660	5570	5570	5570	5570	0
196	20240722	163700	53911660	5570	5570	5570	5570	0
197	20240722	163600	53911660	5570	5570	5570	5570	0
198	20240722	163500	53911660	5570	5570	5570	5570	0
199	20240722	163400	53911660	5570	5570	5570	5570	0
200	20240722	163300	53911660	5570	5570	5570	5570	0
201	20240722	163200	53911660	5570	5570	5570	5570	0
202	20240722	163100	53911660	5570	5570	5570	5570	0
203	20240722	163000	53911660	5570	5570	5570	5570	0
204	20240722	162900	53911660	5570	5570	5570	5570	0
205	20240722	162800	53911660	5570	5570	5570	5570	0
206	20240722	162700	53911660	5570	5570	5570	5570	0
207	20240722	162600	53911660	5570	5570	5570	5570	0
208	20240722	162500	53911660	5570	5570	5570	5570	0
209	20240722	162400	53911660	5570	5570	5570	5570	0
210	20240722	162300	53911660	5570	5570	5570	5570	0
211	20240722	162200	53911660	5570	5570	5570	5570	0
212	20240722	162100	53911660	5570	5570	5570	5570	3032
213	20240722	162000	53911660	5570	5570	5570	5570	0
214	20240722	161900	53911660	5570	5570	5570	5570	0
215	20240722	161800	53911660	5570	5570	5570	5570	0
216	20240722	161700	53911660	5570	5570	5570	5570	0
217	20240722	161600	53911660	5570	5570	5570	5570	0
218	20240722	161500	53911660	5570	5570	5570	5570	0
219	20240722	161400	53911660	5570	5570	5570	5570	0
220	20240722	161300	53911660	5570	5570	5570	5570	0
221	20240722	161200	53911660	5570	5570	5570	5570	0
222	20240722	161100	53911660	5570	5570	5570	5570	0
223	20240722	161000	53911660	5570	5570	5570	5570	0
224	20240722	160900	53911660	5570	5570	5570	5570	0
225	20240722	160800	53911660	5570	5570	5570	5570	0
226	20240722	160700	53911660	5570	5570	5570	5570	0
227	20240722	160600	53911660	5570	5570	5570	5570	0
228	20240722	160500	53911660	5570	5570	5570	5570	0
229	20240722	160400	53911660	5570	5570	5570	5570	0
230	20240722	160300	53911660	5570	5570	5570	5570	0
231	20240722	160200	53911660	5570	5570	5570	5570	0
232	20240722	160100	53911660	5570	5570	5570	5570	0
233	20240722	160000	53911660	5570	5570	5570	5570	0
234	20240722	155900	53911660	5570	5570	5570	5570	0
235	20240722	155800	53911660	5570	5570	5570	5570	0
236	20240722	155700	53911660	5570	5570	5570	5570	0
237	20240722	155600	53911660	5570	5570	5570	5570	0
238	20240722	155500	53911660	5570	5570	5570	5570	0
239	20240722	155400	53911660	5570	5570	5570	5570	0
240	20240722	155300	53911660	5570	5570	5570	5570	0
241	20240722	155200	53911660	5570	5570	5570	5570	0
242	20240722	155100	53911660	5570	5570	5570	5570	3032
243	20240722	155000	53911660	5570	5570	5570	5570	0
244	20240722	154900	53911660	5570	5570	5570	5570	0
245	20240722	154800	53911660	5570	5570	5570	5570	0
246	20240722	154700	53911660	5570	5570	5570	5570	0
247	20240722	154600	53911660	5570	5570	5570	5570	0
248	20240722	154500	53911660	5570	5570	5570	5570	0
249	20240722	154400	53911660	5570	5570	5570	5570	0
250	20240722	154300	53911660	5570	5570	5570	5570	0
251	20240722	154200	53911660	5570	5570	5570	5570	0
252	20240722	154100	53911660	5570	5570	5570	5570	0
253	20240722	154000	53911660	5570	5570	5570	5570	0
254	20240722	153900	53911660	5570	5570	5570	5570	0
255	20240722	153800	53911660	5570	5570	5570	5570	0
256	20240722	153700	53911660	5570	5570	5570	5570	0
257	20240722	153600	53911660	5570	5570	5570	5570	0
258	20240722	153500	53911660	5570	5570	5570	5570	0
259	20240722	153400	53911660	5570	5570	5570	5570	0
260	20240722	153300	53911660	5570	5570	5570	5570	0
261	20240722	153200	53911660	5570	5570	5570	5570	0
262	20240722	153100	53911660	5570	5570	5570	5570	0
263	20240722	153000	53911660	5570	5570	5570	5570	3032
264	20240722	152900	37023420	5470	5470	5470	5470	0
265	20240722	152800	37023420	5470	5470	5470	5470	0
266	20240722	152700	37023420	5470	5470	5470	5470	0
267	20240722	152600	37023420	5470	5470	5470	5470	0
268	20240722	152500	37023420	5470	5470	5470	5470	0
269	20240722	152400	37023420	5470	5470	5470	5470	0
270	20240722	152300	37023420	5470	5470	5470	5470	0
271	20240722	152200	37023420	5470	5470	5470	5470	0
272	20240722	152100	37023420	5470	5470	5470	5470	0
273	20240722	152000	37023420	5470	5470	5470	5470	0
274	20240722	151900	37023420	5470	5470	5470	5470	0
275	20240722	151800	37023420	5470	5470	5470	5470	0
276	20240722	151700	37023420	5470	5470	5470	5470	0
277	20240722	151600	37023420	5470	5470	5470	5470	0
278	20240722	151500	37023420	5470	5470	5470	5470	19
279	20240722	151400	36919490	5470	5470	5470	5470	0
280	20240722	151300	36919490	5470	5470	5470	5470	0
281	20240722	151200	36919490	5470	5470	5470	5470	0
282	20240722	151100	36919490	5470	5450	5470	5450	1000
283	20240722	151000	31458540	5450	5450	5450	5450	0
284	20240722	150900	31458540	5450	5450	5450	5450	0
285	20240722	150800	31458540	5450	5450	5450	5450	60
286	20240722	150700	31131540	5450	5440	5450	5440	17
287	20240722	150600	31039010	5440	5440	5440	5440	7
288	20240722	150500	31000930	5440	5440	5440	5440	0
289	20240722	150400	31000930	5440	5440	5440	5440	1
290	20240722	150300	30995490	5420	5420	5420	5420	21
291	20240722	150200	30881670	5420	5430	5430	5420	179
292	20240722	150100	29910970	5440	5440	5440	5440	0
293	20240722	150000	29910970	5440	5440	5440	5440	12
294	20240722	145900	29845690	5440	5440	5440	5440	60
295	20240722	145800	29519290	5440	5440	5440	5440	2
296	20240722	145700	29508410	5440	5440	5440	5440	0
297	20240722	145600	29508410	5440	5440	5440	5440	0
298	20240722	145500	29508410	5440	5440	5440	5440	0
299	20240722	145400	29508410	5440	5440	5440	5440	0
300	20240722	145300	29508410	5440	5440	5440	5440	0
301	20240722	145200	29508410	5440	5440	5440	5440	0
302	20240722	145100	29508410	5440	5440	5440	5440	100
303	20240722	145000	28964410	5440	5440	5440	5440	11
304	20240722	144900	28904570	5440	5440	5440	5440	0
305	20240722	144800	28904570	5440	5440	5440	5440	0
306	20240722	144700	28904570	5440	5440	5440	5440	0
307	20240722	144600	28904570	5440	5440	5440	5440	19
308	20240722	144500	28801210	5450	5450	5450	5450	0
309	20240722	144400	28801210	5450	5450	5450	5450	0
310	20240722	144300	28801210	5450	5450	5450	5450	0
311	20240722	144200	28801210	5450	5450	5450	5450	0
312	20240722	144100	28801210	5450	5450	5450	5450	0
313	20240722	144000	28801210	5450	5450	5450	5450	2
314	20240722	143900	28790310	5430	5430	5430	5430	0
315	20240722	143800	28790310	5430	5430	5430	5430	0
316	20240722	143700	28790310	5430	5430	5430	5430	0
317	20240722	143600	28790310	5430	5430	5430	5430	0
318	20240722	143500	28790310	5430	5430	5430	5430	0
319	20240722	143400	28790310	5430	5430	5430	5430	0
320	20240722	143300	28790310	5430	5430	5430	5430	0
321	20240722	143200	28790310	5430	5430	5430	5430	0
322	20240722	143100	28790310	5430	5430	5430	5430	0
323	20240722	143000	28790310	5430	5430	5430	5430	0
324	20240722	142900	28790310	5430	5430	5430	5430	0
325	20240722	142800	28790310	5430	5430	5430	5430	0
326	20240722	142700	28790310	5430	5430	5430	5430	0
327	20240722	142600	28790310	5430	5430	5430	5430	0
328	20240722	142500	28790310	5430	5430	5430	5430	0
329	20240722	142400	28790310	5430	5430	5430	5430	0
330	20240722	142300	28790310	5430	5430	5430	5430	0
331	20240722	142200	28790310	5430	5430	5430	5430	0
332	20240722	142100	28790310	5430	5430	5430	5430	0
333	20240722	142000	28790310	5430	5430	5430	5430	0
334	20240722	141900	28790310	5430	5430	5430	5430	0
335	20240722	141800	28790310	5430	5430	5430	5430	0
336	20240722	141700	28790310	5430	5430	5430	5430	0
337	20240722	141600	28790310	5430	5430	5430	5430	18
338	20240722	141500	28692570	5430	5430	5430	5430	0
339	20240722	141400	28692570	5430	5430	5430	5430	0
340	20240722	141300	28692570	5430	5430	5430	5430	0
341	20240722	141200	28692570	5430	5430	5430	5430	0
342	20240722	141100	28692570	5430	5430	5430	5430	0
343	20240722	141000	28692570	5430	5430	5430	5430	0
344	20240722	140900	28692570	5430	5430	5430	5430	0
345	20240722	140800	28692570	5430	5430	5430	5430	0
346	20240722	140700	28692570	5430	5430	5430	5430	0
347	20240722	140600	28692570	5430	5430	5430	5430	0
348	20240722	140500	28692570	5430	5430	5430	5430	0
349	20240722	140400	28692570	5430	5430	5430	5430	0
350	20240722	140300	28692570	5430	5430	5430	5430	0
351	20240722	140200	28692570	5430	5430	5430	5430	0
352	20240722	140100	28692570	5430	5430	5430	5430	0
353	20240722	140000	28692570	5430	5430	5430	5430	0
354	20240722	135900	28692570	5430	5430	5430	5430	0
355	20240722	135800	28692570	5430	5430	5430	5430	6
356	20240722	135700	28659990	5430	5430	5430	5430	0
357	20240722	135600	28659990	5430	5430	5430	5430	0
358	20240722	135500	28659990	5430	5430	5430	5430	0
359	20240722	135400	28659990	5430	5430	5430	5430	0
360	20240722	135300	28659990	5430	5430	5430	5430	0
361	20240722	135200	28659990	5430	5430	5430	5430	0
362	20240722	135100	28659990	5430	5430	5430	5430	0
363	20240722	135000	28659990	5430	5430	5430	5430	0
364	20240722	134900	28659990	5430	5430	5430	5430	0
365	20240722	134800	28659990	5430	5430	5430	5430	0
366	20240722	134700	28659990	5430	5430	5430	5430	0
367	20240722	134600	28659990	5430	5430	5430	5430	0
368	20240722	134500	28659990	5430	5430	5430	5430	0
369	20240722	134400	28659990	5430	5430	5430	5430	0
370	20240722	134300	28659990	5430	5430	5430	5430	0
371	20240722	134200	28659990	5430	5430	5430	5430	0
372	20240722	134100	28659990	5430	5430	5430	5430	0
373	20240722	134000	28659990	5430	5430	5430	5430	0
374	20240722	133900	28659990	5430	5430	5430	5430	0
375	20240722	133800	28659990	5430	5430	5430	5430	0
376	20240722	133700	28659990	5430	5430	5430	5430	0
377	20240722	133600	28659990	5430	5430	5430	5430	0
378	20240722	133500	28659990	5430	5430	5430	5430	0
379	20240722	133400	28659990	5430	5430	5430	5430	0
380	20240722	133300	28659990	5430	5430	5430	5430	0
381	20240722	133200	28659990	5430	5430	5430	5430	0
382	20240722	133100	28659990	5430	5430	5430	5430	0
383	20240722	133000	28659990	5430	5430	5430	5430	0
384	20240722	132900	28659990	5430	5430	5430	5430	0
385	20240722	132800	28659990	5430	5430	5430	5430	0
386	20240722	132700	28659990	5430	5430	5430	5430	0
387	20240722	132600	28659990	5430	5430	5430	5430	0
388	20240722	132500	28659990	5430	5430	5430	5430	0
389	20240722	132400	28659990	5430	5430	5430	5430	0
390	20240722	132300	28659990	5430	5430	5430	5430	0
391	20240722	132200	28659990	5430	5430	5430	5430	1025
392	20240722	132100	23094240	5440	5440	5440	5440	0
393	20240722	132000	23094240	5440	5440	5440	5440	0
394	20240722	131900	23094240	5440	5440	5440	5440	0
395	20240722	131800	23094240	5440	5440	5440	5440	0
396	20240722	131700	23094240	5440	5440	5440	5440	0
397	20240722	131600	23094240	5440	5440	5440	5440	1
398	20240722	131500	23088800	5420	5420	5420	5420	0
399	20240722	131400	23088800	5420	5420	5420	5420	0
400	20240722	131300	23088800	5420	5420	5420	5420	0
401	20240722	131200	23088800	5420	5420	5420	5420	0
402	20240722	131100	23088800	5420	5420	5420	5420	9
403	20240722	131000	23040020	5420	5420	5420	5420	0
404	20240722	130900	23040020	5420	5420	5420	5420	0
405	20240722	130800	23040020	5420	5420	5420	5420	0
406	20240722	130700	23040020	5420	5420	5420	5420	1
407	20240722	130600	23034600	5410	5410	5410	5410	0
408	20240722	130500	23034600	5410	5410	5410	5410	0
409	20240722	130400	23034600	5410	5410	5410	5410	0
410	20240722	130300	23034600	5410	5410	5410	5410	0
411	20240722	130200	23034600	5410	5410	5410	5410	0
412	20240722	130100	23034600	5410	5410	5410	5410	0
413	20240722	130000	23034600	5410	5410	5410	5410	0
414	20240722	125900	23034600	5410	5410	5410	5410	0
415	20240722	125800	23034600	5410	5410	5410	5410	0
416	20240722	125700	23034600	5410	5410	5410	5410	12
417	20240722	125600	22969680	5400	5400	5400	5400	0
418	20240722	125500	22969680	5400	5400	5400	5400	0
419	20240722	125400	22969680	5400	5400	5400	5400	0
420	20240722	125300	22969680	5400	5400	5400	5400	0
421	20240722	125200	22969680	5400	5400	5400	5400	0
422	20240722	125100	22969680	5400	5400	5400	5400	0
423	20240722	125000	22969680	5400	5400	5400	5400	0
424	20240722	124900	22969680	5400	5430	5430	5400	1000
425	20240722	124800	17559790	5440	5440	5440	5440	28
426	20240722	124700	17407470	5420	5420	5420	5420	0
427	20240722	124600	17407470	5420	5420	5420	5420	0
428	20240722	124500	17407470	5420	5420	5420	5420	30
429	20240722	124400	17244870	5420	5420	5420	5420	0
430	20240722	124300	17244870	5420	5420	5420	5420	0
431	20240722	124200	17244870	5420	5440	5440	5420	450
432	20240722	124100	14803460	5450	5450	5450	5450	0
433	20240722	124000	14803460	5450	5450	5450	5450	0
434	20240722	123900	14803460	5450	5450	5450	5450	0
435	20240722	123800	14803460	5450	5450	5450	5450	0
436	20240722	123700	14803460	5450	5450	5450	5450	0
437	20240722	123600	14803460	5450	5450	5450	5450	0
438	20240722	123500	14803460	5450	5450	5450	5450	0
439	20240722	123400	14803460	5450	5450	5450	5450	0
440	20240722	123300	14803460	5450	5450	5450	5450	43
441	20240722	123200	14569110	5450	5450	5450	5450	0
442	20240722	123100	14569110	5450	5440	5450	5440	300
443	20240722	123000	12934900	5440	5440	5440	5440	0
444	20240722	122900	12934900	5440	5440	5440	5440	9
445	20240722	122800	12885940	5430	5430	5430	5430	6
446	20240722	122700	12853360	5440	5440	5440	5440	1
447	20240722	122600	12847920	5440	5440	5440	5440	0
448	20240722	122500	12847920	5440	5440	5440	5440	0
449	20240722	122400	12847920	5440	5440	5440	5440	0
450	20240722	122300	12847920	5440	5440	5440	5440	0
451	20240722	122200	12847920	5440	5440	5440	5440	0
452	20240722	122100	12847920	5440	5440	5440	5440	2
453	20240722	122000	12837040	5440	5440	5440	5440	2
454	20240722	121900	12826160	5440	5440	5440	5440	2
455	20240722	121800	12815280	5440	5440	5440	5440	0
456	20240722	121700	12815280	5440	5440	5440	5440	80
457	20240722	121600	12380080	5440	5440	5440	5440	0
458	20240722	121500	12380080	5440	5440	5440	5440	0
459	20240722	121400	12380080	5440	5440	5440	5440	0
460	20240722	121300	12380080	5440	5440	5440	5440	0
461	20240722	121200	12380080	5440	5440	5440	5440	0
462	20240722	121100	12380080	5440	5440	5440	5440	0
463	20240722	121000	12380080	5440	5440	5440	5440	0
464	20240722	120900	12380080	5440	5440	5440	5440	0
465	20240722	120800	12380080	5440	5440	5440	5440	0
466	20240722	120700	12380080	5440	5440	5440	5440	0
467	20240722	120600	12380080	5440	5440	5440	5440	552
468	20240722	120500	9377200	5440	5440	5440	5440	0
469	20240722	120400	9377200	5440	5440	5440	5440	0
470	20240722	120300	9377200	5440	5440	5440	5440	0
471	20240722	120200	9377200	5440	5440	5440	5440	0
472	20240722	120100	9377200	5440	5440	5440	5440	62
473	20240722	120000	9039920	5450	5450	5450	5450	0
474	20240722	115900	9039920	5450	5450	5450	5450	0
475	20240722	115800	9039920	5450	5450	5450	5450	0
476	20240722	115700	9039920	5450	5450	5450	5450	0
477	20240722	115600	9039920	5450	5450	5450	5450	0
478	20240722	115500	9039920	5450	5450	5450	5450	0
479	20240722	115400	9039920	5450	5450	5450	5450	0
480	20240722	115300	9039920	5450	5450	5450	5450	0
481	20240722	115200	9039920	5450	5450	5450	5450	0
482	20240722	115100	9039920	5450	5450	5450	5450	0
483	20240722	115000	9039920	5450	5450	5450	5450	0
484	20240722	114900	9039920	5450	5450	5450	5450	0
485	20240722	114800	9039920	5450	5450	5450	5450	0
486	20240722	114700	9039920	5450	5450	5450	5450	0
487	20240722	114600	9039920	5450	5450	5450	5450	0
488	20240722	114500	9039920	5450	5450	5450	5450	0
489	20240722	114400	9039920	5450	5450	5450	5450	0
490	20240722	114300	9039920	5450	5450	5450	5450	0
491	20240722	114200	9039920	5450	5450	5450	5450	0
492	20240722	114100	9039920	5450	5450	5450	5450	0
493	20240722	114000	9039920	5450	5450	5450	5450	4
494	20240722	113900	9018120	5440	5440	5440	5440	0
495	20240722	113800	9018120	5440	5440	5440	5440	0
496	20240722	113700	9018120	5440	5440	5440	5440	0
497	20240722	113600	9018120	5440	5440	5440	5440	0
498	20240722	113500	9018120	5440	5440	5440	5440	120
499	20240722	113400	8365320	5460	5460	5460	5460	0
500	20240722	113300	8365320	5460	5460	5460	5460	0
501	20240722	113200	8365320	5460	5460	5460	5460	0
502	20240722	113100	8365320	5460	5460	5460	5460	0
503	20240722	113000	8365320	5460	5460	5460	5460	0
504	20240722	112900	8365320	5460	5460	5460	5460	0
505	20240722	112800	8365320	5460	5460	5460	5460	0
506	20240722	112700	8365320	5460	5460	5460	5460	0
507	20240722	112600	8365320	5460	5460	5460	5460	0
508	20240722	112500	8365320	5460	5460	5460	5460	0
509	20240722	112400	8365320	5460	5460	5460	5460	0
510	20240722	112300	8365320	5460	5460	5460	5460	0
511	20240722	112200	8365320	5460	5460	5460	5460	0
512	20240722	112100	8365320	5460	5460	5460	5460	0
513	20240722	112000	8365320	5460	5460	5460	5460	0
514	20240722	111900	8365320	5460	5460	5460	5460	0
515	20240722	111800	8365320	5460	5460	5460	5460	0
516	20240722	111700	8365320	5460	5460	5460	5460	0
517	20240722	111600	8365320	5460	5460	5460	5460	0
518	20240722	111500	8365320	5460	5460	5460	5460	0
519	20240722	111400	8365320	5460	5460	5460	5460	0
520	20240722	111300	8365320	5460	5460	5460	5460	0
521	20240722	111200	8365320	5460	5460	5460	5460	0
522	20240722	111100	8365320	5460	5460	5460	5460	0
523	20240722	111000	8365320	5460	5460	5460	5460	0
524	20240722	110900	8365320	5460	5460	5460	5460	0
525	20240722	110800	8365320	5460	5460	5460	5460	0
526	20240722	110700	8365320	5460	5460	5460	5460	0
527	20240722	110600	8365320	5460	5460	5460	5460	0
528	20240722	110500	8365320	5460	5460	5460	5460	0
529	20240722	110400	8365320	5460	5460	5460	5460	0
530	20240722	110300	8365320	5460	5460	5460	5460	0
531	20240722	110200	8365320	5460	5460	5460	5460	0
532	20240722	110100	8365320	5460	5460	5460	5460	0
533	20240722	110000	8365320	5460	5460	5460	5460	0
534	20240722	105900	8365320	5460	5460	5460	5460	3
535	20240722	105800	8348940	5460	5460	5460	5460	0
536	20240722	105700	8348940	5460	5460	5460	5460	0
537	20240722	105600	8348940	5460	5460	5460	5460	0
538	20240722	105500	8348940	5460	5460	5460	5460	0
539	20240722	105400	8348940	5460	5460	5460	5460	0
540	20240722	105300	8348940	5460	5460	5460	5460	0
541	20240722	105200	8348940	5460	5460	5460	5460	0
542	20240722	105100	8348940	5460	5460	5460	5460	0
543	20240722	105000	8348940	5460	5460	5460	5460	0
544	20240722	104900	8348940	5460	5460	5460	5460	0
545	20240722	104800	8348940	5460	5460	5460	5460	0
546	20240722	104700	8348940	5460	5460	5460	5460	0
547	20240722	104600	8348940	5460	5460	5460	5460	0
548	20240722	104500	8348940	5460	5460	5460	5460	0
549	20240722	104400	8348940	5460	5460	5460	5460	0
550	20240722	104300	8348940	5460	5460	5460	5460	0
551	20240722	104200	8348940	5460	5460	5460	5460	0
552	20240722	104100	8348940	5460	5460	5460	5460	0
553	20240722	104000	8348940	5460	5460	5460	5460	0
554	20240722	103900	8348940	5460	5460	5460	5460	0
555	20240722	103800	8348940	5460	5460	5460	5460	0
556	20240722	103700	8348940	5460	5460	5460	5460	0
557	20240722	103600	8348940	5460	5460	5460	5460	0
558	20240722	103500	8348940	5460	5460	5460	5460	248
559	20240722	103400	6994860	5440	5440	5440	5440	0
560	20240722	103300	6994860	5440	5440	5440	5440	0
561	20240722	103200	6994860	5440	5440	5440	5440	0
562	20240722	103100	6994860	5440	5440	5440	5440	0
563	20240722	103000	6994860	5440	5440	5440	5440	0
564	20240722	102900	6994860	5440	5440	5440	5440	0
565	20240722	102800	6994860	5440	5440	5440	5440	0
566	20240722	102700	6994860	5440	5440	5440	5440	0
567	20240722	102600	6994860	5440	5440	5440	5440	0
568	20240722	102500	6994860	5440	5440	5440	5440	0
569	20240722	102400	6994860	5440	5440	5440	5440	10
570	20240722	102300	6940460	5450	5450	5450	5450	0
571	20240722	102200	6940460	5450	5450	5450	5450	0
572	20240722	102100	6940460	5450	5450	5450	5450	0
573	20240722	102000	6940460	5450	5450	5450	5450	0
574	20240722	101900	6940460	5450	5450	5450	5450	204
575	20240722	101800	5828660	5450	5450	5450	5450	64
576	20240722	101700	5479860	5450	5450	5450	5450	23
577	20240722	101600	5354510	5460	5460	5460	5460	2
578	20240722	101500	5343590	5460	5460	5460	5460	0
579	20240722	101400	5343590	5460	5460	5460	5460	0
580	20240722	101300	5343590	5460	5460	5460	5460	0
581	20240722	101200	5343590	5460	5460	5460	5460	1
582	20240722	101100	5338130	5460	5460	5460	5460	0
583	20240722	101000	5338130	5460	5460	5460	5460	4
584	20240722	100900	5316290	5460	5460	5460	5460	0
585	20240722	100800	5316290	5460	5460	5460	5460	0
586	20240722	100700	5316290	5460	5460	5460	5460	10
587	20240722	100600	5261690	5440	5440	5440	5440	0
588	20240722	100500	5261690	5440	5440	5440	5440	0
589	20240722	100400	5261690	5440	5440	5440	5440	0
590	20240722	100300	5261690	5440	5440	5440	5440	0
591	20240722	100200	5261690	5440	5440	5440	5440	0
592	20240722	100100	5261690	5440	5440	5440	5440	0
593	20240722	100000	5261690	5440	5440	5440	5440	0
594	20240722	095900	5261690	5440	5440	5440	5440	0
595	20240722	095800	5261690	5440	5440	5440	5440	1
596	20240722	095700	5256250	5460	5460	5460	5460	0
597	20240722	095600	5256250	5460	5460	5460	5460	0
598	20240722	095500	5256250	5460	5460	5460	5460	0
599	20240722	095400	5256250	5460	5460	5460	5460	3
600	20240722	095300	5239870	5440	5440	5440	5440	0
601	20240722	095200	5239870	5440	5440	5440	5440	0
602	20240722	095100	5239870	5440	5440	5440	5440	0
603	20240722	095000	5239870	5440	5440	5440	5440	0
604	20240722	094900	5239870	5440	5440	5440	5440	0
605	20240722	094800	5239870	5440	5450	5450	5440	38
606	20240722	094700	5033060	5450	5450	5450	5450	0
607	20240722	094600	5033060	5450	5450	5450	5450	20
608	20240722	094500	4924060	5440	5440	5440	5440	0
609	20240722	094400	4924060	5440	5450	5450	5440	182
610	20240722	094300	3932890	5460	5460	5460	5460	0
611	20240722	094200	3932890	5460	5460	5460	5460	0
612	20240722	094100	3932890	5460	5460	5460	5460	0
613	20240722	094000	3932890	5460	5460	5460	5460	0
614	20240722	093900	3932890	5460	5460	5460	5460	0
615	20240722	093800	3932890	5460	5460	5460	5460	0
616	20240722	093700	3932890	5460	5460	5460	5460	0
617	20240722	093600	3932890	5460	5460	5460	5460	0
618	20240722	093500	3932890	5460	5460	5460	5460	0
619	20240722	093400	3932890	5460	5460	5460	5460	0
620	20240722	093300	3932890	5460	5470	5470	5460	39
621	20240722	093200	3719750	5480	5480	5480	5480	0
622	20240722	093100	3719750	5480	5480	5480	5480	0
623	20240722	093000	3719750	5480	5480	5480	5480	1
624	20240722	092900	3714270	5460	5470	5470	5460	2
625	20240722	092800	3703340	5460	5460	5460	5460	0
626	20240722	092700	3703340	5460	5460	5460	5460	0
627	20240722	092600	3703340	5460	5460	5460	5460	0
628	20240722	092500	3703340	5460	5460	5460	5460	5
629	20240722	092400	3676040	5470	5470	5470	5470	0
630	20240722	092300	3676040	5470	5470	5470	5470	24
631	20240722	092200	3544760	5490	5490	5490	5490	0
632	20240722	092100	3544760	5490	5490	5490	5490	0
633	20240722	092000	3544760	5490	5490	5490	5490	0
634	20240722	091900	3544760	5490	5490	5490	5490	0
635	20240722	091800	3544760	5490	5490	5490	5490	0
636	20240722	091700	3544760	5490	5490	5490	5490	0
637	20240722	091600	3544760	5490	5490	5490	5490	0
638	20240722	091500	3544760	5490	5490	5490	5490	0
639	20240722	091400	3544760	5490	5490	5490	5490	0
640	20240722	091300	3544760	5490	5490	5490	5490	0
641	20240722	091200	3544760	5490	5490	5490	5490	0
642	20240722	091100	3544760	5490	5490	5490	5490	0
643	20240722	091000	3544760	5490	5490	5490	5490	0
644	20240722	090900	3544760	5490	5490	5490	5490	0
645	20240722	090800	3544760	5490	5490	5490	5490	0
646	20240722	090700	3544760	5490	5490	5490	5490	0
647	20240722	090600	3544760	5490	5490	5490	5490	0
648	20240722	090500	3544760	5490	5490	5490	5490	61
649	20240722	090400	3209870	5470	5470	5470	5470	0
650	20240722	090300	3209870	5470	5470	5470	5470	20
651	20240722	090200	3100470	5480	5480	5480	5480	0
652	20240722	090100	3100470	5480	5480	5480	5480	0
653	20240722	090000	3100470	5480	5490	5490	5480	565