KissMeData/225530/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	205500	170876280	5030	5030	5030	5030	410
3	20240708	205400	170876280	5030	5030	5030	5030	0
4	20240708	205300	170876280	5030	5030	5030	5030	0
5	20240708	205200	170876280	5030	5030	5030	5030	0
6	20240708	205100	170876280	5030	5030	5030	5030	0
7	20240708	205000	170876280	5030	5030	5030	5030	0
8	20240708	204900	170876280	5030	5030	5030	5030	0
9	20240708	204800	170876280	5030	5030	5030	5030	0
10	20240708	204700	170876280	5030	5030	5030	5030	0
11	20240708	204600	170876280	5030	5030	5030	5030	0
12	20240708	204500	170876280	5030	5030	5030	5030	0
13	20240708	204400	170876280	5030	5030	5030	5030	0
14	20240708	204300	170876280	5030	5030	5030	5030	0
15	20240708	204200	170876280	5030	5030	5030	5030	0
16	20240708	204100	170876280	5030	5030	5030	5030	0
17	20240708	204000	170876280	5030	5030	5030	5030	0
18	20240708	203900	170876280	5030	5030	5030	5030	0
19	20240708	203800	170876280	5030	5030	5030	5030	0
20	20240708	203700	170876280	5030	5030	5030	5030	0
21	20240708	203600	170876280	5030	5030	5030	5030	0
22	20240708	203500	170876280	5030	5030	5030	5030	0
23	20240708	203400	170876280	5030	5030	5030	5030	0
24	20240708	203300	170876280	5030	5030	5030	5030	0
25	20240708	203200	170876280	5030	5030	5030	5030	0
26	20240708	203100	170876280	5030	5030	5030	5030	0
27	20240708	203000	170876280	5030	5030	5030	5030	0
28	20240708	202900	170876280	5030	5030	5030	5030	0
29	20240708	202800	170876280	5030	5030	5030	5030	0
30	20240708	202700	170876280	5030	5030	5030	5030	0
31	20240708	202600	170876280	5030	5030	5030	5030	0
32	20240708	202500	170876280	5030	5030	5030	5030	410
33	20240708	202400	170876280	5030	5030	5030	5030	0
34	20240708	202300	170876280	5030	5030	5030	5030	0
35	20240708	202200	170876280	5030	5030	5030	5030	0
36	20240708	202100	170876280	5030	5030	5030	5030	0
37	20240708	202000	170876280	5030	5030	5030	5030	0
38	20240708	201900	170876280	5030	5030	5030	5030	0
39	20240708	201800	170876280	5030	5030	5030	5030	0
40	20240708	201700	170876280	5030	5030	5030	5030	0
41	20240708	201600	170876280	5030	5030	5030	5030	0
42	20240708	201500	170876280	5030	5030	5030	5030	0
43	20240708	201400	170876280	5030	5030	5030	5030	0
44	20240708	201300	170876280	5030	5030	5030	5030	0
45	20240708	201200	170876280	5030	5030	5030	5030	0
46	20240708	201100	170876280	5030	5030	5030	5030	0
47	20240708	201000	170876280	5030	5030	5030	5030	0
48	20240708	200900	170876280	5030	5030	5030	5030	0
49	20240708	200800	170876280	5030	5030	5030	5030	0
50	20240708	200700	170876280	5030	5030	5030	5030	0
51	20240708	200600	170876280	5030	5030	5030	5030	0
52	20240708	200500	170876280	5030	5030	5030	5030	0
53	20240708	200400	170876280	5030	5030	5030	5030	0
54	20240708	200300	170876280	5030	5030	5030	5030	0
55	20240708	200200	170876280	5030	5030	5030	5030	0
56	20240708	200100	170876280	5030	5030	5030	5030	0
57	20240708	200000	170876280	5030	5030	5030	5030	0
58	20240708	195900	170876280	5030	5030	5030	5030	0
59	20240708	195800	170876280	5030	5030	5030	5030	0
60	20240708	195700	170876280	5030	5030	5030	5030	0
61	20240708	195600	170876280	5030	5030	5030	5030	0
62	20240708	195500	170876280	5030	5030	5030	5030	410
63	20240708	195400	170876280	5030	5030	5030	5030	0
64	20240708	195300	170876280	5030	5030	5030	5030	0
65	20240708	195200	170876280	5030	5030	5030	5030	0
66	20240708	195100	170876280	5030	5030	5030	5030	0
67	20240708	195000	170876280	5030	5030	5030	5030	0
68	20240708	194900	170876280	5030	5030	5030	5030	0
69	20240708	194800	170876280	5030	5030	5030	5030	0
70	20240708	194700	170876280	5030	5030	5030	5030	0
71	20240708	194600	170876280	5030	5030	5030	5030	0
72	20240708	194500	170876280	5030	5030	5030	5030	0
73	20240708	194400	170876280	5030	5030	5030	5030	0
74	20240708	194300	170876280	5030	5030	5030	5030	0
75	20240708	194200	170876280	5030	5030	5030	5030	0
76	20240708	194100	170876280	5030	5030	5030	5030	0
77	20240708	194000	170876280	5030	5030	5030	5030	0
78	20240708	193900	170876280	5030	5030	5030	5030	0
79	20240708	193800	170876280	5030	5030	5030	5030	0
80	20240708	193700	170876280	5030	5030	5030	5030	0
81	20240708	193600	170876280	5030	5030	5030	5030	0
82	20240708	193500	170876280	5030	5030	5030	5030	0
83	20240708	193400	170876280	5030	5030	5030	5030	0
84	20240708	193300	170876280	5030	5030	5030	5030	0
85	20240708	193200	170876280	5030	5030	5030	5030	0
86	20240708	193100	170876280	5030	5030	5030	5030	0
87	20240708	193000	170876280	5030	5030	5030	5030	0
88	20240708	192900	170876280	5030	5030	5030	5030	0
89	20240708	192800	170876280	5030	5030	5030	5030	0
90	20240708	192700	170876280	5030	5030	5030	5030	0
91	20240708	192600	170876280	5030	5030	5030	5030	0
92	20240708	192500	170876280	5030	5030	5030	5030	410
93	20240708	192400	170876280	5030	5030	5030	5030	0
94	20240708	192300	170876280	5030	5030	5030	5030	0
95	20240708	192200	170876280	5030	5030	5030	5030	0
96	20240708	192100	170876280	5030	5030	5030	5030	0
97	20240708	192000	170876280	5030	5030	5030	5030	0
98	20240708	191900	170876280	5030	5030	5030	5030	0
99	20240708	191800	170876280	5030	5030	5030	5030	0
100	20240708	191700	170876280	5030	5030	5030	5030	0
101	20240708	191600	170876280	5030	5030	5030	5030	0
102	20240708	191500	170876280	5030	5030	5030	5030	0
103	20240708	191400	170876280	5030	5030	5030	5030	0
104	20240708	191300	170876280	5030	5030	5030	5030	0
105	20240708	191200	170876280	5030	5030	5030	5030	0
106	20240708	191100	170876280	5030	5030	5030	5030	0
107	20240708	191000	170876280	5030	5030	5030	5030	0
108	20240708	190900	170876280	5030	5030	5030	5030	0
109	20240708	190800	170876280	5030	5030	5030	5030	0
110	20240708	190700	170876280	5030	5030	5030	5030	0
111	20240708	190600	170876280	5030	5030	5030	5030	0
112	20240708	190500	170876280	5030	5030	5030	5030	0
113	20240708	190400	170876280	5030	5030	5030	5030	0
114	20240708	190300	170876280	5030	5030	5030	5030	0
115	20240708	190200	170876280	5030	5030	5030	5030	0
116	20240708	190100	170876280	5030	5030	5030	5030	0
117	20240708	190000	170876280	5030	5030	5030	5030	0
118	20240708	185900	170876280	5030	5030	5030	5030	0
119	20240708	185800	170876280	5030	5030	5030	5030	0
120	20240708	185700	170876280	5030	5030	5030	5030	0
121	20240708	185600	170876280	5030	5030	5030	5030	0
122	20240708	185500	170876280	5030	5030	5030	5030	410
123	20240708	185400	170876280	5030	5030	5030	5030	0
124	20240708	185300	170876280	5030	5030	5030	5030	0
125	20240708	185200	170876280	5030	5030	5030	5030	0
126	20240708	185100	170876280	5030	5030	5030	5030	0
127	20240708	185000	170876280	5030	5030	5030	5030	0
128	20240708	184900	170876280	5030	5030	5030	5030	0
129	20240708	184800	170876280	5030	5030	5030	5030	0
130	20240708	184700	170876280	5030	5030	5030	5030	0
131	20240708	184600	170876280	5030	5030	5030	5030	0
132	20240708	184500	170876280	5030	5030	5030	5030	0
133	20240708	184400	170876280	5030	5030	5030	5030	0
134	20240708	184300	170876280	5030	5030	5030	5030	0
135	20240708	184200	170876280	5030	5030	5030	5030	0
136	20240708	184100	170876280	5030	5030	5030	5030	0
137	20240708	184000	170876280	5030	5030	5030	5030	0
138	20240708	183900	170876280	5030	5030	5030	5030	0
139	20240708	183800	170876280	5030	5030	5030	5030	0
140	20240708	183700	170876280	5030	5030	5030	5030	0
141	20240708	183600	170876280	5030	5030	5030	5030	0
142	20240708	183500	170876280	5030	5030	5030	5030	0
143	20240708	183400	170876280	5030	5030	5030	5030	0
144	20240708	183300	170876280	5030	5030	5030	5030	0
145	20240708	183200	170876280	5030	5030	5030	5030	0
146	20240708	183100	170876280	5030	5030	5030	5030	0
147	20240708	183000	170876280	5030	5030	5030	5030	0
148	20240708	182900	170876280	5030	5030	5030	5030	0
149	20240708	182800	170876280	5030	5030	5030	5030	0
150	20240708	182700	170876280	5030	5030	5030	5030	0
151	20240708	182600	170876280	5030	5030	5030	5030	0
152	20240708	182500	170876280	5030	5030	5030	5030	410
153	20240708	182400	170876280	5030	5030	5030	5030	0
154	20240708	182300	170876280	5030	5030	5030	5030	0
155	20240708	182200	170876280	5030	5030	5030	5030	0
156	20240708	182100	170876280	5030	5030	5030	5030	0
157	20240708	182000	170876280	5030	5030	5030	5030	0
158	20240708	181900	170876280	5030	5030	5030	5030	0
159	20240708	181800	170876280	5030	5030	5030	5030	0
160	20240708	181700	170876280	5030	5030	5030	5030	0
161	20240708	181600	170876280	5030	5030	5030	5030	0
162	20240708	181500	170876280	5030	5030	5030	5030	0
163	20240708	181400	170876280	5030	5030	5030	5030	0
164	20240708	181300	170876280	5030	5030	5030	5030	0
165	20240708	181200	170876280	5030	5030	5030	5030	0
166	20240708	181100	170876280	5030	5030	5030	5030	0
167	20240708	181000	170876280	5030	5030	5030	5030	0
168	20240708	180900	170876280	5030	5030	5030	5030	0
169	20240708	180800	170876280	5030	5030	5030	5030	0
170	20240708	180700	170876280	5030	5030	5030	5030	0
171	20240708	180600	170876280	5030	5030	5030	5030	0
172	20240708	180500	170876280	5030	5030	5030	5030	0
173	20240708	180400	170876280	5030	5030	5030	5030	0
174	20240708	180300	170876280	5030	5030	5030	5030	0
175	20240708	180200	170876280	5030	5030	5030	5030	0
176	20240708	180100	170876280	5030	5030	5030	5030	0
177	20240708	180000	170876280	5030	5030	5030	5030	0
178	20240708	175900	170876280	5030	5030	5030	5030	0
179	20240708	175800	170876280	5030	5030	5030	5030	0
180	20240708	175700	170876280	5030	5030	5030	5030	0
181	20240708	175600	170876280	5030	5030	5030	5030	0
182	20240708	175500	170876280	5030	5030	5030	5030	410
183	20240708	175400	170876280	5030	5030	5030	5030	0
184	20240708	175300	170876280	5030	5030	5030	5030	0
185	20240708	175200	170876280	5030	5030	5030	5030	0
186	20240708	175100	170876280	5030	5030	5030	5030	0
187	20240708	175000	170876280	5030	5030	5030	5030	0
188	20240708	174900	170876280	5030	5030	5030	5030	0
189	20240708	174800	170876280	5030	5030	5030	5030	0
190	20240708	174700	170876280	5030	5030	5030	5030	0
191	20240708	174600	170876280	5030	5030	5030	5030	0
192	20240708	174500	170876280	5030	5030	5030	5030	0
193	20240708	174400	170876280	5030	5030	5030	5030	0
194	20240708	174300	170876280	5030	5030	5030	5030	0
195	20240708	174200	170876280	5030	5030	5030	5030	0
196	20240708	174100	170876280	5030	5030	5030	5030	0
197	20240708	174000	170876280	5030	5030	5030	5030	0
198	20240708	173900	170876280	5030	5030	5030	5030	0
199	20240708	173800	170876280	5030	5030	5030	5030	0
200	20240708	173700	170876280	5030	5030	5030	5030	0
201	20240708	173600	170876280	5030	5030	5030	5030	0
202	20240708	173500	170876280	5030	5030	5030	5030	0
203	20240708	173400	170876280	5030	5030	5030	5030	0
204	20240708	173300	170876280	5030	5030	5030	5030	0
205	20240708	173200	170876280	5030	5030	5030	5030	0
206	20240708	173100	170876280	5030	5030	5030	5030	0
207	20240708	173000	170876280	5030	5030	5030	5030	0
208	20240708	172900	170876280	5030	5030	5030	5030	0
209	20240708	172800	170876280	5030	5030	5030	5030	0
210	20240708	172700	170876280	5030	5030	5030	5030	0
211	20240708	172600	170876280	5030	5030	5030	5030	0
212	20240708	172500	170876280	5030	5030	5030	5030	410
213	20240708	172400	170876280	5030	5030	5030	5030	0
214	20240708	172300	170876280	5030	5030	5030	5030	0
215	20240708	172200	170876280	5030	5030	5030	5030	0
216	20240708	172100	170876280	5030	5030	5030	5030	0
217	20240708	172000	170876280	5030	5030	5030	5030	0
218	20240708	171900	170876280	5030	5030	5030	5030	0
219	20240708	171800	170876280	5030	5030	5030	5030	0
220	20240708	171700	170876280	5030	5030	5030	5030	0
221	20240708	171600	170876280	5030	5030	5030	5030	0
222	20240708	171500	170876280	5030	5030	5030	5030	0
223	20240708	171400	170876280	5030	5030	5030	5030	0
224	20240708	171300	170876280	5030	5030	5030	5030	0
225	20240708	171200	170876280	5030	5030	5030	5030	0
226	20240708	171100	170876280	5030	5030	5030	5030	0
227	20240708	171000	170876280	5030	5030	5030	5030	0
228	20240708	170900	170876280	5030	5030	5030	5030	0
229	20240708	170800	170876280	5030	5030	5030	5030	0
230	20240708	170700	170876280	5030	5030	5030	5030	0
231	20240708	170600	170876280	5030	5030	5030	5030	0
232	20240708	170500	170876280	5030	5030	5030	5030	0
233	20240708	170400	170876280	5030	5030	5030	5030	0
234	20240708	170300	170876280	5030	5030	5030	5030	0
235	20240708	170200	170876280	5030	5030	5030	5030	0
236	20240708	170100	170876280	5030	5030	5030	5030	0
237	20240708	170000	170876280	5030	5030	5030	5030	0
238	20240708	165900	170876280	5030	5030	5030	5030	0
239	20240708	165800	170876280	5030	5030	5030	5030	0
240	20240708	165700	170876280	5030	5030	5030	5030	0
241	20240708	165600	170876280	5030	5030	5030	5030	0
242	20240708	165500	170876280	5030	5030	5030	5030	410
243	20240708	165400	170876280	5030	5030	5030	5030	0
244	20240708	165300	170876280	5030	5030	5030	5030	0
245	20240708	165200	170876280	5030	5030	5030	5030	0
246	20240708	165100	170876280	5030	5030	5030	5030	0
247	20240708	165000	170876280	5030	5030	5030	5030	0
248	20240708	164900	170876280	5030	5030	5030	5030	0
249	20240708	164800	170876280	5030	5030	5030	5030	0
250	20240708	164700	170876280	5030	5030	5030	5030	0
251	20240708	164600	170876280	5030	5030	5030	5030	0
252	20240708	164500	170876280	5030	5030	5030	5030	0
253	20240708	164400	170876280	5030	5030	5030	5030	0
254	20240708	164300	170876280	5030	5030	5030	5030	0
255	20240708	164200	170876280	5030	5030	5030	5030	0
256	20240708	164100	170876280	5030	5030	5030	5030	0
257	20240708	164000	170876280	5030	5030	5030	5030	0
258	20240708	163900	170876280	5030	5030	5030	5030	0
259	20240708	163800	170876280	5030	5030	5030	5030	0
260	20240708	163700	170876280	5030	5030	5030	5030	0
261	20240708	163600	170876280	5030	5030	5030	5030	0
262	20240708	163500	170876280	5030	5030	5030	5030	0
263	20240708	163400	170876280	5030	5030	5030	5030	0
264	20240708	163300	170876280	5030	5030	5030	5030	0
265	20240708	163200	170876280	5030	5030	5030	5030	0
266	20240708	163100	170876280	5030	5030	5030	5030	0
267	20240708	163000	170876280	5030	5030	5030	5030	0
268	20240708	162900	170876280	5030	5030	5030	5030	0
269	20240708	162800	170876280	5030	5030	5030	5030	0
270	20240708	162700	170876280	5030	5030	5030	5030	0
271	20240708	162600	170876280	5030	5030	5030	5030	0
272	20240708	162500	170876280	5030	5030	5030	5030	410
273	20240708	162400	170876280	5030	5030	5030	5030	0
274	20240708	162300	170876280	5030	5030	5030	5030	0
275	20240708	162200	170876280	5030	5030	5030	5030	0
276	20240708	162100	170876280	5030	5030	5030	5030	0
277	20240708	162000	170876280	5030	5030	5030	5030	0
278	20240708	161900	170876280	5030	5030	5030	5030	0
279	20240708	161800	170876280	5030	5030	5030	5030	0
280	20240708	161700	170876280	5030	5030	5030	5030	0
281	20240708	161600	170876280	5030	5030	5030	5030	0
282	20240708	161500	170876280	5030	5030	5030	5030	0
283	20240708	161400	170876280	5030	5030	5030	5030	0
284	20240708	161300	170876280	5030	5030	5030	5030	0
285	20240708	161200	170876280	5030	5030	5030	5030	0
286	20240708	161100	170876280	5030	5030	5030	5030	0
287	20240708	161000	170876280	5030	5030	5030	5030	0
288	20240708	160900	170876280	5030	5030	5030	5030	0
289	20240708	160800	170876280	5030	5030	5030	5030	0
290	20240708	160700	170876280	5030	5030	5030	5030	0
291	20240708	160600	170876280	5030	5030	5030	5030	0
292	20240708	160500	170876280	5030	5030	5030	5030	0
293	20240708	160400	170876280	5030	5030	5030	5030	0
294	20240708	160300	170876280	5030	5030	5030	5030	0
295	20240708	160200	170876280	5030	5030	5030	5030	0
296	20240708	160100	170876280	5030	5030	5030	5030	0
297	20240708	160000	170876280	5030	5030	5030	5030	0
298	20240708	155900	170876280	5030	5030	5030	5030	0
299	20240708	155800	170876280	5030	5030	5030	5030	0
300	20240708	155700	170876280	5030	5030	5030	5030	0
301	20240708	155600	170876280	5030	5030	5030	5030	0
302	20240708	155500	170876280	5030	5030	5030	5030	410
303	20240708	155400	170876280	5030	5030	5030	5030	0
304	20240708	155300	170876280	5030	5030	5030	5030	0
305	20240708	155200	170876280	5030	5030	5030	5030	0
306	20240708	155100	170876280	5030	5030	5030	5030	0
307	20240708	155000	170876280	5030	5030	5030	5030	0
308	20240708	154900	170876280	5030	5030	5030	5030	0
309	20240708	154800	170876280	5030	5030	5030	5030	0
310	20240708	154700	170876280	5030	5030	5030	5030	0
311	20240708	154600	170876280	5030	5030	5030	5030	0
312	20240708	154500	170876280	5030	5030	5030	5030	0
313	20240708	154400	170876280	5030	5030	5030	5030	0
314	20240708	154300	170876280	5030	5030	5030	5030	0
315	20240708	154200	170876280	5030	5030	5030	5030	0
316	20240708	154100	170876280	5030	5030	5030	5030	0
317	20240708	154000	170876280	5030	5030	5030	5030	0
318	20240708	153900	170876280	5030	5030	5030	5030	0
319	20240708	153800	170876280	5030	5030	5030	5030	0
320	20240708	153700	170876280	5030	5030	5030	5030	0
321	20240708	153600	170876280	5030	5030	5030	5030	0
322	20240708	153500	170876280	5030	5030	5030	5030	0
323	20240708	153400	170876280	5030	5030	5030	5030	0
324	20240708	153300	170876280	5030	5030	5030	5030	0
325	20240708	153200	170876280	5030	5030	5030	5030	0
326	20240708	153100	170876280	5030	5030	5030	5030	0
327	20240708	153000	170876280	5030	5030	5030	5030	410
328	20240708	152900	168813980	5030	5030	5030	5030	0
329	20240708	152800	168813980	5030	5030	5030	5030	0
330	20240708	152700	168813980	5030	5030	5030	5030	0
331	20240708	152600	168813980	5030	5030	5030	5030	0
332	20240708	152500	168813980	5030	5030	5030	5030	0
333	20240708	152400	168813980	5030	5030	5030	5030	0
334	20240708	152300	168813980	5030	5030	5030	5030	0
335	20240708	152200	168813980	5030	5030	5030	5030	0
336	20240708	152100	168813980	5030	5030	5030	5030	0
337	20240708	152000	168813980	5030	5030	5030	5030	0
338	20240708	151900	168813980	5030	5030	5030	5030	0
339	20240708	151800	168813980	5030	5030	5030	5030	574
340	20240708	151700	165926760	5030	5030	5030	5030	3141
341	20240708	151600	150127530	5030	5030	5030	5030	100
342	20240708	151500	149624530	5040	5040	5040	5040	0
343	20240708	151400	149624530	5040	5040	5040	5040	18
344	20240708	151300	149533810	5040	5040	5040	5040	0
345	20240708	151200	149533810	5040	5040	5040	5040	0
346	20240708	151100	149533810	5040	5040	5040	5040	0
347	20240708	151000	149533810	5040	5040	5040	5040	3
348	20240708	150900	149518690	5040	5040	5040	5040	204
349	20240708	150800	148490530	5040	5040	5040	5040	396
350	20240708	150700	146494690	5050	5050	5050	5050	0
351	20240708	150600	146494690	5050	5050	5050	5050	1
352	20240708	150500	146489640	5050	5050	5050	5050	0
353	20240708	150400	146489640	5050	5050	5050	5050	3
354	20240708	150300	146474490	5040	5040	5040	5040	0
355	20240708	150200	146474490	5040	5040	5040	5040	0
356	20240708	150100	146474490	5040	5040	5040	5040	0
357	20240708	150000	146474490	5040	5040	5040	5040	0
358	20240708	145900	146474490	5040	5040	5040	5040	0
359	20240708	145800	146474490	5040	5040	5040	5040	120
360	20240708	145700	145869690	5040	5040	5040	5040	0
361	20240708	145600	145869690	5040	5040	5040	5040	80
362	20240708	145500	145466490	5040	5040	5040	5040	98
363	20240708	145400	144972570	5040	5040	5040	5040	0
364	20240708	145300	144972570	5040	5040	5040	5040	103
365	20240708	145200	144453450	5040	5040	5040	5040	0
366	20240708	145100	144453450	5040	5040	5040	5040	355
367	20240708	145000	142664250	5040	5040	5040	5040	2
368	20240708	144900	142654170	5040	5040	5040	5040	10
369	20240708	144800	142603770	5040	5040	5040	5040	0
370	20240708	144700	142603770	5040	5040	5040	5040	0
371	20240708	144600	142603770	5040	5040	5040	5040	0
372	20240708	144500	142603770	5040	5040	5040	5040	32
373	20240708	144400	142442490	5040	5040	5040	5040	0
374	20240708	144300	142442490	5040	5040	5040	5040	1196
375	20240708	144200	136414650	5050	5050	5050	5050	2
376	20240708	144100	136404550	5050	5050	5050	5050	0
377	20240708	144000	136404550	5050	5050	5050	5050	0
378	20240708	143900	136404550	5050	5050	5050	5050	1000
379	20240708	143800	131354550	5060	5060	5060	5060	0
380	20240708	143700	131354550	5060	5060	5060	5060	0
381	20240708	143600	131354550	5060	5060	5060	5060	0
382	20240708	143500	131354550	5060	5060	5060	5060	0
383	20240708	143400	131354550	5060	5060	5060	5060	0
384	20240708	143300	131354550	5060	5060	5060	5060	0
385	20240708	143200	131354550	5060	5060	5060	5060	0
386	20240708	143100	131354550	5060	5060	5060	5060	0
387	20240708	143000	131354550	5060	5060	5060	5060	0
388	20240708	142900	131354550	5060	5060	5060	5060	0
389	20240708	142800	131354550	5060	5060	5060	5060	18
390	20240708	142700	131263470	5060	5060	5060	5060	0
391	20240708	142600	131263470	5060	5060	5060	5060	0
392	20240708	142500	131263470	5060	5060	5060	5060	0
393	20240708	142400	131263470	5060	5060	5060	5060	0
394	20240708	142300	131263470	5060	5060	5060	5060	0
395	20240708	142200	131263470	5060	5060	5060	5060	10
396	20240708	142100	131212870	5060	5060	5060	5060	0
397	20240708	142000	131212870	5060	5060	5060	5060	0
398	20240708	141900	131212870	5060	5060	5060	5060	0
399	20240708	141800	131212870	5060	5060	5060	5060	0
400	20240708	141700	131212870	5060	5060	5060	5060	0
401	20240708	141600	131212870	5060	5060	5060	5060	0
402	20240708	141500	131212870	5060	5060	5060	5060	0
403	20240708	141400	131212870	5060	5060	5060	5060	0
404	20240708	141300	131212870	5060	5060	5060	5060	0
405	20240708	141200	131212870	5060	5060	5060	5060	0
406	20240708	141100	131212870	5060	5060	5060	5060	0
407	20240708	141000	131212870	5060	5060	5060	5060	0
408	20240708	140900	131212870	5060	5060	5060	5060	0
409	20240708	140800	131212870	5060	5060	5060	5060	0
410	20240708	140700	131212870	5060	5060	5060	5060	0
411	20240708	140600	131212870	5060	5060	5060	5060	0
412	20240708	140500	131212870	5060	5060	5060	5060	0
413	20240708	140400	131212870	5060	5060	5060	5060	0
414	20240708	140300	131212870	5060	5060	5060	5060	0
415	20240708	140200	131212870	5060	5060	5060	5060	0
416	20240708	140100	131212870	5060	5060	5060	5060	0
417	20240708	140000	131212870	5060	5060	5060	5060	0
418	20240708	135900	131212870	5060	5060	5060	5060	0
419	20240708	135800	131212870	5060	5060	5060	5060	40
420	20240708	135700	131010470	5060	5060	5060	5060	0
421	20240708	135600	131010470	5060	5060	5060	5060	0
422	20240708	135500	131010470	5060	5060	5060	5060	1
423	20240708	135400	131005410	5050	5050	5050	5050	0
424	20240708	135300	131005410	5050	5050	5050	5050	0
425	20240708	135200	131005410	5050	5050	5050	5050	0
426	20240708	135100	131005410	5050	5050	5050	5050	0
427	20240708	135000	131005410	5050	5050	5050	5050	0
428	20240708	134900	131005410	5050	5050	5050	5050	0
429	20240708	134800	131005410	5050	5050	5050	5050	0
430	20240708	134700	131005410	5050	5050	5050	5050	0
431	20240708	134600	131005410	5050	5050	5050	5050	0
432	20240708	134500	131005410	5050	5050	5050	5050	0
433	20240708	134400	131005410	5050	5050	5050	5050	0
434	20240708	134300	131005410	5050	5040	5050	5040	10190
435	20240708	134200	79545920	5040	5040	5040	5040	0
436	20240708	134100	79545920	5040	5040	5040	5040	0
437	20240708	134000	79545920	5040	5040	5040	5040	1
438	20240708	133900	79540880	5040	5040	5040	5040	0
439	20240708	133800	79540880	5040	5040	5040	5040	0
440	20240708	133700	79540880	5040	5040	5040	5040	0
441	20240708	133600	79540880	5040	5040	5040	5040	0
442	20240708	133500	79540880	5040	5040	5040	5040	0
443	20240708	133400	79540880	5040	5040	5040	5040	0
444	20240708	133300	79540880	5040	5040	5040	5040	0
445	20240708	133200	79540880	5040	5040	5040	5040	301
446	20240708	133100	78023840	5040	5040	5040	5040	0
447	20240708	133000	78023840	5040	5040	5040	5040	0
448	20240708	132900	78023840	5040	5040	5040	5040	0
449	20240708	132800	78023840	5040	5040	5040	5040	0
450	20240708	132700	78023840	5040	5040	5040	5040	0
451	20240708	132600	78023840	5040	5040	5040	5040	0
452	20240708	132500	78023840	5040	5040	5040	5040	0
453	20240708	132400	78023840	5040	5040	5040	5040	0
454	20240708	132300	78023840	5040	5040	5040	5040	0
455	20240708	132200	78023840	5040	5040	5040	5040	0
456	20240708	132100	78023840	5040	5040	5040	5040	0
457	20240708	132000	78023840	5040	5040	5040	5040	0
458	20240708	131900	78023840	5040	5040	5040	5040	0
459	20240708	131800	78023840	5040	5040	5040	5040	0
460	20240708	131700	78023840	5040	5040	5040	5040	0
461	20240708	131600	78023840	5040	5040	5040	5040	0
462	20240708	131500	78023840	5040	5040	5040	5040	1
463	20240708	131400	78018800	5050	5050	5050	5050	11
464	20240708	131300	77963250	5050	5050	5050	5050	0
465	20240708	131200	77963250	5050	5050	5050	5050	0
466	20240708	131100	77963250	5050	5050	5050	5050	0
467	20240708	131000	77963250	5050	5050	5050	5050	0
468	20240708	130900	77963250	5050	5050	5050	5050	0
469	20240708	130800	77963250	5050	5050	5050	5050	0
470	20240708	130700	77963250	5050	5050	5050	5050	0
471	20240708	130600	77963250	5050	5050	5050	5050	0
472	20240708	130500	77963250	5050	5050	5050	5050	0
473	20240708	130400	77963250	5050	5050	5050	5050	0
474	20240708	130300	77963250	5050	5050	5050	5050	0
475	20240708	130200	77963250	5050	5050	5050	5050	0
476	20240708	130100	77963250	5050	5050	5050	5050	100
477	20240708	130000	77458250	5050	5050	5050	5050	0
478	20240708	125900	77458250	5050	5050	5050	5050	0
479	20240708	125800	77458250	5050	5050	5050	5050	1156
480	20240708	125700	71620450	5040	5040	5040	5040	0
481	20240708	125600	71620450	5040	5040	5040	5040	0
482	20240708	125500	71620450	5040	5040	5040	5040	0
483	20240708	125400	71620450	5040	5040	5040	5040	0
484	20240708	125300	71620450	5040	5040	5040	5040	0
485	20240708	125200	71620450	5040	5040	5040	5040	0
486	20240708	125100	71620450	5040	5040	5040	5040	0
487	20240708	125000	71620450	5040	5040	5040	5040	0
488	20240708	124900	71620450	5040	5040	5040	5040	0
489	20240708	124800	71620450	5040	5040	5040	5040	0
490	20240708	124700	71620450	5040	5040	5040	5040	0
491	20240708	124600	71620450	5040	5040	5040	5040	0
492	20240708	124500	71620450	5040	5040	5040	5040	0
493	20240708	124400	71620450	5040	5040	5040	5040	0
494	20240708	124300	71620450	5040	5040	5040	5040	0
495	20240708	124200	71620450	5040	5040	5040	5040	500
496	20240708	124100	69100450	5050	5050	5050	5050	0
497	20240708	124000	69100450	5050	5050	5050	5050	0
498	20240708	123900	69100450	5050	5050	5050	5050	0
499	20240708	123800	69100450	5050	5050	5050	5050	0
500	20240708	123700	69100450	5050	5050	5050	5050	0
501	20240708	123600	69100450	5050	5050	5050	5050	0
502	20240708	123500	69100450	5050	5050	5050	5050	0
503	20240708	123400	69100450	5050	5050	5050	5050	0
504	20240708	123300	69100450	5050	5050	5050	5050	0
505	20240708	123200	69100450	5050	5050	5050	5050	0
506	20240708	123100	69100450	5050	5050	5050	5050	0
507	20240708	123000	69100450	5050	5050	5050	5050	0
508	20240708	122900	69100450	5050	5050	5050	5050	0
509	20240708	122800	69100450	5050	5050	5050	5050	4000
510	20240708	122700	48900450	5050	5050	5050	5050	0
511	20240708	122600	48900450	5050	5050	5050	5050	0
512	20240708	122500	48900450	5050	5050	5050	5050	0
513	20240708	122400	48900450	5050	5050	5050	5050	1
514	20240708	122300	48895400	5050	5050	5050	5050	0
515	20240708	122200	48895400	5050	5050	5050	5050	0
516	20240708	122100	48895400	5050	5050	5050	5050	1
517	20240708	122000	48890350	5040	5040	5040	5040	0
518	20240708	121900	48890350	5040	5040	5040	5040	0
519	20240708	121800	48890350	5040	5040	5040	5040	0
520	20240708	121700	48890350	5040	5040	5040	5040	0
521	20240708	121600	48890350	5040	5040	5040	5040	0
522	20240708	121500	48890350	5040	5040	5040	5040	0
523	20240708	121400	48890350	5040	5040	5040	5040	0
524	20240708	121300	48890350	5040	5040	5040	5040	0
525	20240708	121200	48890350	5040	5040	5040	5040	0
526	20240708	121100	48890350	5040	5040	5040	5040	0
527	20240708	121000	48890350	5040	5040	5040	5040	0
528	20240708	120900	48890350	5040	5040	5040	5040	0
529	20240708	120800	48890350	5040	5040	5040	5040	0
530	20240708	120700	48890350	5040	5040	5040	5040	100
531	20240708	120600	48386350	5050	5050	5050	5050	0
532	20240708	120500	48386350	5050	5050	5050	5050	0
533	20240708	120400	48386350	5050	5050	5050	5050	0
534	20240708	120300	48386350	5050	5050	5050	5050	0
535	20240708	120200	48386350	5050	5050	5050	5050	0
536	20240708	120100	48386350	5050	5050	5050	5050	1
537	20240708	120000	48381300	5050	5050	5050	5050	0
538	20240708	115900	48381300	5050	5050	5050	5050	0
539	20240708	115800	48381300	5050	5050	5050	5050	0
540	20240708	115700	48381300	5050	5050	5050	5050	1
541	20240708	115600	48376250	5050	5050	5050	5050	0
542	20240708	115500	48376250	5050	5050	5050	5050	0
543	20240708	115400	48376250	5050	5050	5050	5050	15
544	20240708	115300	48300500	5050	5050	5050	5050	0
545	20240708	115200	48300500	5050	5050	5050	5050	0
546	20240708	115100	48300500	5050	5050	5050	5050	0
547	20240708	115000	48300500	5050	5050	5050	5050	1
548	20240708	114900	48295450	5040	5040	5040	5040	0
549	20240708	114800	48295450	5040	5040	5040	5040	0
550	20240708	114700	48295450	5040	5040	5040	5040	0
551	20240708	114600	48295450	5040	5040	5040	5040	0
552	20240708	114500	48295450	5040	5040	5040	5040	0
553	20240708	114400	48295450	5040	5040	5040	5040	0
554	20240708	114300	48295450	5040	5040	5040	5040	0
555	20240708	114200	48295450	5040	5040	5040	5040	0
556	20240708	114100	48295450	5040	5040	5040	5040	0
557	20240708	114000	48295450	5040	5040	5040	5040	120
558	20240708	113900	47690650	5050	5050	5050	5050	0
559	20240708	113800	47690650	5050	5050	5050	5050	0
560	20240708	113700	47690650	5050	5050	5050	5050	0
561	20240708	113600	47690650	5050	5050	5050	5050	0
562	20240708	113500	47690650	5050	5050	5050	5050	0
563	20240708	113400	47690650	5050	5050	5050	5050	0
564	20240708	113300	47690650	5050	5050	5050	5050	0
565	20240708	113200	47690650	5050	5050	5050	5050	0
566	20240708	113100	47690650	5050	5050	5050	5050	0
567	20240708	113000	47690650	5050	5050	5050	5050	0
568	20240708	112900	47690650	5050	5050	5050	5050	0
569	20240708	112800	47690650	5050	5050	5050	5050	0
570	20240708	112700	47690650	5050	5050	5050	5050	0
571	20240708	112600	47690650	5050	5050	5050	5050	0
572	20240708	112500	47690650	5050	5050	5050	5050	0
573	20240708	112400	47690650	5050	5050	5050	5050	0
574	20240708	112300	47690650	5050	5050	5050	5050	0
575	20240708	112200	47690650	5050	5050	5050	5050	0
576	20240708	112100	47690650	5050	5050	5050	5050	0
577	20240708	112000	47690650	5050	5050	5050	5050	0
578	20240708	111900	47690650	5050	5050	5050	5050	0
579	20240708	111800	47690650	5050	5050	5050	5050	30
580	20240708	111700	47539150	5050	5050	5050	5050	0
581	20240708	111600	47539150	5050	5050	5050	5050	0
582	20240708	111500	47539150	5050	5050	5050	5050	0
583	20240708	111400	47539150	5050	5050	5050	5050	0
584	20240708	111300	47539150	5050	5050	5050	5050	0
585	20240708	111200	47539150	5050	5050	5050	5050	0
586	20240708	111100	47539150	5050	5050	5050	5050	10
587	20240708	111000	47488650	5050	5050	5050	5050	0
588	20240708	110900	47488650	5050	5050	5050	5050	0
589	20240708	110800	47488650	5050	5050	5050	5050	0
590	20240708	110700	47488650	5050	5050	5050	5050	1
591	20240708	110600	47483600	5040	5040	5040	5040	0
592	20240708	110500	47483600	5040	5040	5040	5040	0
593	20240708	110400	47483600	5040	5040	5040	5040	400
594	20240708	110300	45467600	5040	5040	5040	5040	0
595	20240708	110200	45467600	5040	5040	5040	5040	0
596	20240708	110100	45467600	5040	5040	5040	5040	0
597	20240708	110000	45467600	5040	5040	5040	5040	0
598	20240708	105900	45467600	5040	5040	5040	5040	0
599	20240708	105800	45467600	5040	5040	5040	5040	0
600	20240708	105700	45467600	5040	5040	5040	5040	0
601	20240708	105600	45467600	5040	5040	5040	5040	0
602	20240708	105500	45467600	5040	5040	5040	5040	1
603	20240708	105400	45462560	5050	5050	5050	5050	0
604	20240708	105300	45462560	5050	5050	5050	5050	0
605	20240708	105200	45462560	5050	5050	5050	5050	1
606	20240708	105100	45457510	5040	5040	5040	5040	0
607	20240708	105000	45457510	5040	5040	5040	5040	0
608	20240708	104900	45457510	5040	5040	5040	5040	0
609	20240708	104800	45457510	5040	5040	5040	5040	0
610	20240708	104700	45457510	5040	5040	5040	5040	0
611	20240708	104600	45457510	5040	5040	5040	5040	0
612	20240708	104500	45457510	5040	5040	5040	5040	0
613	20240708	104400	45457510	5040	5040	5040	5040	1
614	20240708	104300	45452470	5030	5030	5030	5030	0
615	20240708	104200	45452470	5030	5030	5030	5030	0
616	20240708	104100	45452470	5030	5030	5030	5030	0
617	20240708	104000	45452470	5030	5030	5030	5030	0
618	20240708	103900	45452470	5030	5030	5030	5030	0
619	20240708	103800	45452470	5030	5030	5030	5030	0
620	20240708	103700	45452470	5030	5030	5030	5030	0
621	20240708	103600	45452470	5030	5030	5030	5030	50
622	20240708	103500	45200970	5030	5030	5030	5030	11
623	20240708	103400	45145640	5060	5060	5060	5060	0
624	20240708	103300	45145640	5060	5060	5060	5060	0
625	20240708	103200	45145640	5060	5060	5060	5060	0
626	20240708	103100	45145640	5060	5060	5060	5060	0
627	20240708	103000	45145640	5060	5060	5060	5060	0
628	20240708	102900	45145640	5060	5060	5060	5060	0
629	20240708	102800	45145640	5060	5060	5060	5060	0
630	20240708	102700	45145640	5060	5060	5060	5060	0
631	20240708	102600	45145640	5060	5060	5060	5060	0
632	20240708	102500	45145640	5060	5030	5060	5030	1201
633	20240708	102400	39104580	5060	5060	5060	5060	0
634	20240708	102300	39104580	5060	5060	5060	5060	0
635	20240708	102200	39104580	5060	5060	5060	5060	1
636	20240708	102100	39099520	5060	5060	5060	5060	0
637	20240708	102000	39099520	5060	5060	5060	5060	0
638	20240708	101900	39099520	5060	5060	5060	5060	0
639	20240708	101800	39099520	5060	5060	5060	5060	0
640	20240708	101700	39099520	5060	5050	5060	5050	777
641	20240708	101600	35175660	5030	5030	5030	5030	0
642	20240708	101500	35175660	5030	5030	5030	5030	500
643	20240708	101400	32660660	5050	5050	5050	5050	15
644	20240708	101300	32584910	5050	5050	5050	5050	0
645	20240708	101200	32584910	5050	5050	5050	5050	0
646	20240708	101100	32584910	5050	5050	5050	5050	0
647	20240708	101000	32584910	5050	5050	5050	5050	13
648	20240708	100900	32519260	5050	5050	5050	5050	2
649	20240708	100800	32509160	5020	5020	5020	5020	0
650	20240708	100700	32509160	5020	5020	5020	5020	0
651	20240708	100600	32509160	5020	5050	5050	5020	26
652	20240708	100500	32378460	5050	5030	5050	5020	259
653	20240708	100400	31076250	5030	5030	5030	5030	0
654	20240708	100300	31076250	5030	5060	5060	5030	39
655	20240708	100200	30880050	5060	5060	5060	5060	0
656	20240708	100100	30880050	5060	5060	5060	5060	0
657	20240708	100000	30880050	5060	5060	5060	5060	0
658	20240708	095900	30880050	5060	5060	5060	5060	0
659	20240708	095800	30880050	5060	5060	5060	5060	10
660	20240708	095700	30829450	5060	5060	5060	5020	4272
661	20240708	095600	9308940	5060	5060	5060	5060	0
662	20240708	095500	9308940	5060	5060	5060	5060	0
663	20240708	095400	9308940	5060	5060	5060	5060	0
664	20240708	095300	9308940	5060	5060	5060	5060	5
665	20240708	095200	9283640	5070	5070	5070	5070	0
666	20240708	095100	9283640	5070	5070	5070	5070	0
667	20240708	095000	9283640	5070	5070	5070	5070	0
668	20240708	094900	9283640	5070	5070	5070	5070	0
669	20240708	094800	9283640	5070	5070	5070	5070	0
670	20240708	094700	9283640	5070	5070	5070	5070	0
671	20240708	094600	9283640	5070	5070	5070	5070	0
672	20240708	094500	9283640	5070	5070	5070	5070	0
673	20240708	094400	9283640	5070	5070	5070	5070	0
674	20240708	094300	9283640	5070	5070	5070	5070	0
675	20240708	094200	9283640	5070	5070	5070	5070	0
676	20240708	094100	9283640	5070	5070	5070	5070	0
677	20240708	094000	9283640	5070	5070	5070	5070	0
678	20240708	093900	9283640	5070	5070	5070	5070	0
679	20240708	093800	9283640	5070	5070	5070	5070	0
680	20240708	093700	9283640	5070	5070	5070	5070	0
681	20240708	093600	9283640	5070	5070	5070	5070	0
682	20240708	093500	9283640	5070	5070	5070	5070	8
683	20240708	093400	9243080	5070	5070	5070	5070	123
684	20240708	093300	8619470	5070	5070	5070	5070	0
685	20240708	093200	8619470	5070	5070	5070	5070	0
686	20240708	093100	8619470	5070	5070	5070	5070	473
687	20240708	093000	6221360	5060	5060	5060	5060	0
688	20240708	092900	6221360	5060	5060	5060	5060	0
689	20240708	092800	6221360	5060	5060	5060	5060	0
690	20240708	092700	6221360	5060	5060	5060	5060	64
691	20240708	092600	5897520	5060	5060	5060	5060	0
692	20240708	092500	5897520	5060	5060	5060	5060	0
693	20240708	092400	5897520	5060	5060	5060	5060	0
694	20240708	092300	5897520	5060	5060	5060	5060	0
695	20240708	092200	5897520	5060	5060	5060	5060	0
696	20240708	092100	5897520	5060	5040	5060	5030	606
697	20240708	092000	2848970	5060	5060	5060	5060	0
698	20240708	091900	2848970	5060	5060	5060	5060	0
699	20240708	091800	2848970	5060	5060	5060	5060	0
700	20240708	091700	2848970	5060	5060	5060	5060	0
701	20240708	091600	2848970	5060	5060	5060	5060	0
702	20240708	091500	2848970	5060	5060	5060	5060	41
703	20240708	091400	2641510	5070	5070	5070	5070	0
704	20240708	091300	2641510	5070	5070	5070	5070	0
705	20240708	091200	2641510	5070	5070	5070	5070	0
706	20240708	091100	2641510	5070	5070	5070	5070	1
707	20240708	091000	2636440	5080	5080	5080	5080	0
708	20240708	090900	2636440	5080	5080	5080	5080	0
709	20240708	090800	2636440	5080	5080	5080	5080	0
710	20240708	090700	2636440	5080	5080	5080	5080	0
711	20240708	090600	2636440	5080	5080	5080	5080	0
712	20240708	090500	2636440	5080	5080	5080	5080	0
713	20240708	090400	2636440	5080	5080	5080	5080	0
714	20240708	090300	2636440	5080	5080	5080	5080	0
715	20240708	090200	2636440	5080	5070	5080	5070	82
716	20240708	090100	2219900	5070	5070	5070	5070	9
717	20240708	090000	2174270	5070	5050	5070	5050	429