KissMeData/290520/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211300	10667455	2735	2735	2735	2735	67
3	20240715	211200	10667455	2735	2735	2735	2735	0
4	20240715	211100	10667455	2735	2735	2735	2735	0
5	20240715	211000	10667455	2735	2735	2735	2735	0
6	20240715	210900	10667455	2735	2735	2735	2735	0
7	20240715	210800	10667455	2735	2735	2735	2735	0
8	20240715	210700	10667455	2735	2735	2735	2735	0
9	20240715	210600	10667455	2735	2735	2735	2735	0
10	20240715	210500	10667455	2735	2735	2735	2735	0
11	20240715	210400	10667455	2735	2735	2735	2735	0
12	20240715	210300	10667455	2735	2735	2735	2735	0
13	20240715	210200	10667455	2735	2735	2735	2735	0
14	20240715	210100	10667455	2735	2735	2735	2735	0
15	20240715	210000	10667455	2735	2735	2735	2735	0
16	20240715	205900	10667455	2735	2735	2735	2735	0
17	20240715	205800	10667455	2735	2735	2735	2735	0
18	20240715	205700	10667455	2735	2735	2735	2735	0
19	20240715	205600	10667455	2735	2735	2735	2735	0
20	20240715	205500	10667455	2735	2735	2735	2735	0
21	20240715	205400	10667455	2735	2735	2735	2735	0
22	20240715	205300	10667455	2735	2735	2735	2735	0
23	20240715	205200	10667455	2735	2735	2735	2735	0
24	20240715	205100	10667455	2735	2735	2735	2735	0
25	20240715	205000	10667455	2735	2735	2735	2735	0
26	20240715	204900	10667455	2735	2735	2735	2735	0
27	20240715	204800	10667455	2735	2735	2735	2735	0
28	20240715	204700	10667455	2735	2735	2735	2735	0
29	20240715	204600	10667455	2735	2735	2735	2735	0
30	20240715	204500	10667455	2735	2735	2735	2735	0
31	20240715	204400	10667455	2735	2735	2735	2735	0
32	20240715	204300	10667455	2735	2735	2735	2735	67
33	20240715	204200	10667455	2735	2735	2735	2735	0
34	20240715	204100	10667455	2735	2735	2735	2735	0
35	20240715	204000	10667455	2735	2735	2735	2735	0
36	20240715	203900	10667455	2735	2735	2735	2735	0
37	20240715	203800	10667455	2735	2735	2735	2735	0
38	20240715	203700	10667455	2735	2735	2735	2735	0
39	20240715	203600	10667455	2735	2735	2735	2735	0
40	20240715	203500	10667455	2735	2735	2735	2735	0
41	20240715	203400	10667455	2735	2735	2735	2735	0
42	20240715	203300	10667455	2735	2735	2735	2735	0
43	20240715	203200	10667455	2735	2735	2735	2735	0
44	20240715	203100	10667455	2735	2735	2735	2735	0
45	20240715	203000	10667455	2735	2735	2735	2735	0
46	20240715	202900	10667455	2735	2735	2735	2735	0
47	20240715	202800	10667455	2735	2735	2735	2735	0
48	20240715	202700	10667455	2735	2735	2735	2735	0
49	20240715	202600	10667455	2735	2735	2735	2735	0
50	20240715	202500	10667455	2735	2735	2735	2735	0
51	20240715	202400	10667455	2735	2735	2735	2735	0
52	20240715	202300	10667455	2735	2735	2735	2735	0
53	20240715	202200	10667455	2735	2735	2735	2735	0
54	20240715	202100	10667455	2735	2735	2735	2735	0
55	20240715	202000	10667455	2735	2735	2735	2735	0
56	20240715	201900	10667455	2735	2735	2735	2735	0
57	20240715	201800	10667455	2735	2735	2735	2735	0
58	20240715	201700	10667455	2735	2735	2735	2735	0
59	20240715	201600	10667455	2735	2735	2735	2735	0
60	20240715	201500	10667455	2735	2735	2735	2735	0
61	20240715	201400	10667455	2735	2735	2735	2735	0
62	20240715	201300	10667455	2735	2735	2735	2735	67
63	20240715	201200	10667455	2735	2735	2735	2735	0
64	20240715	201100	10667455	2735	2735	2735	2735	0
65	20240715	201000	10667455	2735	2735	2735	2735	0
66	20240715	200900	10667455	2735	2735	2735	2735	0
67	20240715	200800	10667455	2735	2735	2735	2735	0
68	20240715	200700	10667455	2735	2735	2735	2735	0
69	20240715	200600	10667455	2735	2735	2735	2735	0
70	20240715	200500	10667455	2735	2735	2735	2735	0
71	20240715	200400	10667455	2735	2735	2735	2735	0
72	20240715	200300	10667455	2735	2735	2735	2735	0
73	20240715	200200	10667455	2735	2735	2735	2735	0
74	20240715	200100	10667455	2735	2735	2735	2735	0
75	20240715	200000	10667455	2735	2735	2735	2735	0
76	20240715	195900	10667455	2735	2735	2735	2735	0
77	20240715	195800	10667455	2735	2735	2735	2735	0
78	20240715	195700	10667455	2735	2735	2735	2735	0
79	20240715	195600	10667455	2735	2735	2735	2735	0
80	20240715	195500	10667455	2735	2735	2735	2735	0
81	20240715	195400	10667455	2735	2735	2735	2735	0
82	20240715	195300	10667455	2735	2735	2735	2735	0
83	20240715	195200	10667455	2735	2735	2735	2735	0
84	20240715	195100	10667455	2735	2735	2735	2735	0
85	20240715	195000	10667455	2735	2735	2735	2735	0
86	20240715	194900	10667455	2735	2735	2735	2735	0
87	20240715	194800	10667455	2735	2735	2735	2735	0
88	20240715	194700	10667455	2735	2735	2735	2735	0
89	20240715	194600	10667455	2735	2735	2735	2735	0
90	20240715	194500	10667455	2735	2735	2735	2735	0
91	20240715	194400	10667455	2735	2735	2735	2735	0
92	20240715	194300	10667455	2735	2735	2735	2735	67
93	20240715	194200	10667455	2735	2735	2735	2735	0
94	20240715	194100	10667455	2735	2735	2735	2735	0
95	20240715	194000	10667455	2735	2735	2735	2735	0
96	20240715	193900	10667455	2735	2735	2735	2735	0
97	20240715	193800	10667455	2735	2735	2735	2735	0
98	20240715	193700	10667455	2735	2735	2735	2735	0
99	20240715	193600	10667455	2735	2735	2735	2735	0
100	20240715	193500	10667455	2735	2735	2735	2735	0
101	20240715	193400	10667455	2735	2735	2735	2735	0
102	20240715	193300	10667455	2735	2735	2735	2735	0
103	20240715	193200	10667455	2735	2735	2735	2735	0
104	20240715	193100	10667455	2735	2735	2735	2735	0
105	20240715	193000	10667455	2735	2735	2735	2735	0
106	20240715	192900	10667455	2735	2735	2735	2735	0
107	20240715	192800	10667455	2735	2735	2735	2735	0
108	20240715	192700	10667455	2735	2735	2735	2735	0
109	20240715	192600	10667455	2735	2735	2735	2735	0
110	20240715	192500	10667455	2735	2735	2735	2735	0
111	20240715	192400	10667455	2735	2735	2735	2735	0
112	20240715	192300	10667455	2735	2735	2735	2735	0
113	20240715	192200	10667455	2735	2735	2735	2735	0
114	20240715	192100	10667455	2735	2735	2735	2735	0
115	20240715	192000	10667455	2735	2735	2735	2735	0
116	20240715	191900	10667455	2735	2735	2735	2735	0
117	20240715	191800	10667455	2735	2735	2735	2735	0
118	20240715	191700	10667455	2735	2735	2735	2735	0
119	20240715	191600	10667455	2735	2735	2735	2735	0
120	20240715	191500	10667455	2735	2735	2735	2735	0
121	20240715	191400	10667455	2735	2735	2735	2735	0
122	20240715	191300	10667455	2735	2735	2735	2735	67
123	20240715	191200	10667455	2735	2735	2735	2735	0
124	20240715	191100	10667455	2735	2735	2735	2735	0
125	20240715	191000	10667455	2735	2735	2735	2735	0
126	20240715	190900	10667455	2735	2735	2735	2735	0
127	20240715	190800	10667455	2735	2735	2735	2735	0
128	20240715	190700	10667455	2735	2735	2735	2735	0
129	20240715	190600	10667455	2735	2735	2735	2735	0
130	20240715	190500	10667455	2735	2735	2735	2735	0
131	20240715	190400	10667455	2735	2735	2735	2735	0
132	20240715	190300	10667455	2735	2735	2735	2735	0
133	20240715	190200	10667455	2735	2735	2735	2735	0
134	20240715	190100	10667455	2735	2735	2735	2735	0
135	20240715	190000	10667455	2735	2735	2735	2735	0
136	20240715	185900	10667455	2735	2735	2735	2735	0
137	20240715	185800	10667455	2735	2735	2735	2735	0
138	20240715	185700	10667455	2735	2735	2735	2735	0
139	20240715	185600	10667455	2735	2735	2735	2735	0
140	20240715	185500	10667455	2735	2735	2735	2735	0
141	20240715	185400	10667455	2735	2735	2735	2735	0
142	20240715	185300	10667455	2735	2735	2735	2735	0
143	20240715	185200	10667455	2735	2735	2735	2735	0
144	20240715	185100	10667455	2735	2735	2735	2735	0
145	20240715	185000	10667455	2735	2735	2735	2735	0
146	20240715	184900	10667455	2735	2735	2735	2735	0
147	20240715	184800	10667455	2735	2735	2735	2735	0
148	20240715	184700	10667455	2735	2735	2735	2735	0
149	20240715	184600	10667455	2735	2735	2735	2735	0
150	20240715	184500	10667455	2735	2735	2735	2735	0
151	20240715	184400	10667455	2735	2735	2735	2735	0
152	20240715	184300	10667455	2735	2735	2735	2735	67
153	20240715	184200	10667455	2735	2735	2735	2735	0
154	20240715	184100	10667455	2735	2735	2735	2735	0
155	20240715	184000	10667455	2735	2735	2735	2735	0
156	20240715	183900	10667455	2735	2735	2735	2735	0
157	20240715	183800	10667455	2735	2735	2735	2735	0
158	20240715	183700	10667455	2735	2735	2735	2735	0
159	20240715	183600	10667455	2735	2735	2735	2735	0
160	20240715	183500	10667455	2735	2735	2735	2735	0
161	20240715	183400	10667455	2735	2735	2735	2735	0
162	20240715	183300	10667455	2735	2735	2735	2735	0
163	20240715	183200	10667455	2735	2735	2735	2735	0
164	20240715	183100	10667455	2735	2735	2735	2735	0
165	20240715	183000	10667455	2735	2735	2735	2735	0
166	20240715	182900	10667455	2735	2735	2735	2735	0
167	20240715	182800	10667455	2735	2735	2735	2735	0
168	20240715	182700	10667455	2735	2735	2735	2735	0
169	20240715	182600	10667455	2735	2735	2735	2735	0
170	20240715	182500	10667455	2735	2735	2735	2735	0
171	20240715	182400	10667455	2735	2735	2735	2735	0
172	20240715	182300	10667455	2735	2735	2735	2735	0
173	20240715	182200	10667455	2735	2735	2735	2735	0
174	20240715	182100	10667455	2735	2735	2735	2735	0
175	20240715	182000	10667455	2735	2735	2735	2735	0
176	20240715	181900	10667455	2735	2735	2735	2735	0
177	20240715	181800	10667455	2735	2735	2735	2735	0
178	20240715	181700	10667455	2735	2735	2735	2735	0
179	20240715	181600	10667455	2735	2735	2735	2735	0
180	20240715	181500	10667455	2735	2735	2735	2735	0
181	20240715	181400	10667455	2735	2735	2735	2735	0
182	20240715	181300	10667455	2735	2735	2735	2735	67
183	20240715	181200	10667455	2735	2735	2735	2735	0
184	20240715	181100	10667455	2735	2735	2735	2735	0
185	20240715	181000	10667455	2735	2735	2735	2735	0
186	20240715	180900	10667455	2735	2735	2735	2735	0
187	20240715	180800	10667455	2735	2735	2735	2735	0
188	20240715	180700	10667455	2735	2735	2735	2735	0
189	20240715	180600	10667455	2735	2735	2735	2735	0
190	20240715	180500	10667455	2735	2735	2735	2735	0
191	20240715	180400	10667455	2735	2735	2735	2735	0
192	20240715	180300	10667455	2735	2735	2735	2735	0
193	20240715	180200	10667455	2735	2735	2735	2735	0
194	20240715	180100	10667455	2735	2735	2735	2735	0
195	20240715	180000	10667455	2735	2735	2735	2735	0
196	20240715	175900	10667455	2735	2735	2735	2735	0
197	20240715	175800	10667455	2735	2735	2735	2735	0
198	20240715	175700	10667455	2735	2735	2735	2735	0
199	20240715	175600	10667455	2735	2735	2735	2735	0
200	20240715	175500	10667455	2735	2735	2735	2735	0
201	20240715	175400	10667455	2735	2735	2735	2735	0
202	20240715	175300	10667455	2735	2735	2735	2735	0
203	20240715	175200	10667455	2735	2735	2735	2735	0
204	20240715	175100	10667455	2735	2735	2735	2735	0
205	20240715	175000	10667455	2735	2735	2735	2735	0
206	20240715	174900	10667455	2735	2735	2735	2735	0
207	20240715	174800	10667455	2735	2735	2735	2735	0
208	20240715	174700	10667455	2735	2735	2735	2735	0
209	20240715	174600	10667455	2735	2735	2735	2735	0
210	20240715	174500	10667455	2735	2735	2735	2735	0
211	20240715	174400	10667455	2735	2735	2735	2735	0
212	20240715	174300	10667455	2735	2735	2735	2735	67
213	20240715	174200	10667455	2735	2735	2735	2735	0
214	20240715	174100	10667455	2735	2735	2735	2735	0
215	20240715	174000	10667455	2735	2735	2735	2735	0
216	20240715	173900	10667455	2735	2735	2735	2735	0
217	20240715	173800	10667455	2735	2735	2735	2735	0
218	20240715	173700	10667455	2735	2735	2735	2735	0
219	20240715	173600	10667455	2735	2735	2735	2735	0
220	20240715	173500	10667455	2735	2735	2735	2735	0
221	20240715	173400	10667455	2735	2735	2735	2735	0
222	20240715	173300	10667455	2735	2735	2735	2735	0
223	20240715	173200	10667455	2735	2735	2735	2735	0
224	20240715	173100	10667455	2735	2735	2735	2735	0
225	20240715	173000	10667455	2735	2735	2735	2735	0
226	20240715	172900	10667455	2735	2735	2735	2735	0
227	20240715	172800	10667455	2735	2735	2735	2735	0
228	20240715	172700	10667455	2735	2735	2735	2735	0
229	20240715	172600	10667455	2735	2735	2735	2735	0
230	20240715	172500	10667455	2735	2735	2735	2735	0
231	20240715	172400	10667455	2735	2735	2735	2735	0
232	20240715	172300	10667455	2735	2735	2735	2735	0
233	20240715	172200	10667455	2735	2735	2735	2735	0
234	20240715	172100	10667455	2735	2735	2735	2735	0
235	20240715	172000	10667455	2735	2735	2735	2735	0
236	20240715	171900	10667455	2735	2735	2735	2735	0
237	20240715	171800	10667455	2735	2735	2735	2735	0
238	20240715	171700	10667455	2735	2735	2735	2735	0
239	20240715	171600	10667455	2735	2735	2735	2735	0
240	20240715	171500	10667455	2735	2735	2735	2735	0
241	20240715	171400	10667455	2735	2735	2735	2735	0
242	20240715	171300	10667455	2735	2735	2735	2735	67
243	20240715	171200	10667455	2735	2735	2735	2735	0
244	20240715	171100	10667455	2735	2735	2735	2735	0
245	20240715	171000	10667455	2735	2735	2735	2735	0
246	20240715	170900	10667455	2735	2735	2735	2735	0
247	20240715	170800	10667455	2735	2735	2735	2735	0
248	20240715	170700	10667455	2735	2735	2735	2735	0
249	20240715	170600	10667455	2735	2735	2735	2735	0
250	20240715	170500	10667455	2735	2735	2735	2735	0
251	20240715	170400	10667455	2735	2735	2735	2735	0
252	20240715	170300	10667455	2735	2735	2735	2735	0
253	20240715	170200	10667455	2735	2735	2735	2735	0
254	20240715	170100	10667455	2735	2735	2735	2735	0
255	20240715	170000	10667455	2735	2735	2735	2735	0
256	20240715	165900	10667455	2735	2735	2735	2735	0
257	20240715	165800	10667455	2735	2735	2735	2735	0
258	20240715	165700	10667455	2735	2735	2735	2735	0
259	20240715	165600	10667455	2735	2735	2735	2735	0
260	20240715	165500	10667455	2735	2735	2735	2735	0
261	20240715	165400	10667455	2735	2735	2735	2735	0
262	20240715	165300	10667455	2735	2735	2735	2735	0
263	20240715	165200	10667455	2735	2735	2735	2735	0
264	20240715	165100	10667455	2735	2735	2735	2735	0
265	20240715	165000	10667455	2735	2735	2735	2735	0
266	20240715	164900	10667455	2735	2735	2735	2735	0
267	20240715	164800	10667455	2735	2735	2735	2735	0
268	20240715	164700	10667455	2735	2735	2735	2735	0
269	20240715	164600	10667455	2735	2735	2735	2735	0
270	20240715	164500	10667455	2735	2735	2735	2735	0
271	20240715	164400	10667455	2735	2735	2735	2735	0
272	20240715	164300	10667455	2735	2735	2735	2735	67
273	20240715	164200	10667455	2735	2735	2735	2735	0
274	20240715	164100	10667455	2735	2735	2735	2735	0
275	20240715	164000	10667455	2735	2735	2735	2735	0
276	20240715	163900	10667455	2735	2735	2735	2735	0
277	20240715	163800	10667455	2735	2735	2735	2735	0
278	20240715	163700	10667455	2735	2735	2735	2735	0
279	20240715	163600	10667455	2735	2735	2735	2735	0
280	20240715	163500	10667455	2735	2735	2735	2735	0
281	20240715	163400	10667455	2735	2735	2735	2735	0
282	20240715	163300	10667455	2735	2735	2735	2735	0
283	20240715	163200	10667455	2735	2735	2735	2735	0
284	20240715	163100	10667455	2735	2735	2735	2735	0
285	20240715	163000	10667455	2735	2735	2735	2735	0
286	20240715	162900	10667455	2735	2735	2735	2735	0
287	20240715	162800	10667455	2735	2735	2735	2735	0
288	20240715	162700	10667455	2735	2735	2735	2735	0
289	20240715	162600	10667455	2735	2735	2735	2735	0
290	20240715	162500	10667455	2735	2735	2735	2735	0
291	20240715	162400	10667455	2735	2735	2735	2735	0
292	20240715	162300	10667455	2735	2735	2735	2735	0
293	20240715	162200	10667455	2735	2735	2735	2735	0
294	20240715	162100	10667455	2735	2735	2735	2735	0
295	20240715	162000	10667455	2735	2735	2735	2735	0
296	20240715	161900	10667455	2735	2735	2735	2735	0
297	20240715	161800	10667455	2735	2735	2735	2735	0
298	20240715	161700	10667455	2735	2735	2735	2735	0
299	20240715	161600	10667455	2735	2735	2735	2735	0
300	20240715	161500	10667455	2735	2735	2735	2735	0
301	20240715	161400	10667455	2735	2735	2735	2735	0
302	20240715	161300	10667455	2735	2735	2735	2735	67
303	20240715	161200	10667455	2735	2735	2735	2735	0
304	20240715	161100	10667455	2735	2735	2735	2735	0
305	20240715	161000	10667455	2735	2735	2735	2735	0
306	20240715	160900	10667455	2735	2735	2735	2735	0
307	20240715	160800	10667455	2735	2735	2735	2735	0
308	20240715	160700	10667455	2735	2735	2735	2735	0
309	20240715	160600	10667455	2735	2735	2735	2735	0
310	20240715	160500	10667455	2735	2735	2735	2735	0
311	20240715	160400	10667455	2735	2735	2735	2735	0
312	20240715	160300	10667455	2735	2735	2735	2735	0
313	20240715	160200	10667455	2735	2735	2735	2735	0
314	20240715	160100	10667455	2735	2735	2735	2735	0
315	20240715	160000	10667455	2735	2735	2735	2735	0
316	20240715	155900	10667455	2735	2735	2735	2735	0
317	20240715	155800	10667455	2735	2735	2735	2735	0
318	20240715	155700	10667455	2735	2735	2735	2735	0
319	20240715	155600	10667455	2735	2735	2735	2735	0
320	20240715	155500	10667455	2735	2735	2735	2735	0
321	20240715	155400	10667455	2735	2735	2735	2735	0
322	20240715	155300	10667455	2735	2735	2735	2735	0
323	20240715	155200	10667455	2735	2735	2735	2735	0
324	20240715	155100	10667455	2735	2735	2735	2735	0
325	20240715	155000	10667455	2735	2735	2735	2735	0
326	20240715	154900	10667455	2735	2735	2735	2735	0
327	20240715	154800	10667455	2735	2735	2735	2735	0
328	20240715	154700	10667455	2735	2735	2735	2735	0
329	20240715	154600	10667455	2735	2735	2735	2735	0
330	20240715	154500	10667455	2735	2735	2735	2735	0
331	20240715	154400	10667455	2735	2735	2735	2735	0
332	20240715	154300	10667455	2735	2735	2735	2735	67
333	20240715	154200	10667455	2735	2735	2735	2735	0
334	20240715	154100	10667455	2735	2735	2735	2735	0
335	20240715	154000	10667455	2735	2735	2735	2735	0
336	20240715	153900	10667455	2735	2735	2735	2735	0
337	20240715	153800	10667455	2735	2735	2735	2735	0
338	20240715	153700	10667455	2735	2735	2735	2735	0
339	20240715	153600	10667455	2735	2735	2735	2735	0
340	20240715	153500	10667455	2735	2735	2735	2735	0
341	20240715	153400	10667455	2735	2735	2735	2735	0
342	20240715	153300	10667455	2735	2735	2735	2735	0
343	20240715	153200	10667455	2735	2735	2735	2735	0
344	20240715	153100	10667455	2735	2735	2735	2735	0
345	20240715	153000	10667455	2735	2735	2735	2735	67
346	20240715	152900	10484210	2735	2735	2735	2735	0
347	20240715	152800	10484210	2735	2735	2735	2735	0
348	20240715	152700	10484210	2735	2735	2735	2735	0
349	20240715	152600	10484210	2735	2735	2735	2735	0
350	20240715	152500	10484210	2735	2735	2735	2735	0
351	20240715	152400	10484210	2735	2735	2735	2735	0
352	20240715	152300	10484210	2735	2735	2735	2735	0
353	20240715	152200	10484210	2735	2735	2735	2735	0
354	20240715	152100	10484210	2735	2735	2735	2735	0
355	20240715	152000	10484210	2735	2735	2735	2735	0
356	20240715	151900	10484210	2735	2730	2735	2730	5
357	20240715	151800	10470555	2745	2745	2745	2745	0
358	20240715	151700	10470555	2745	2745	2745	2745	0
359	20240715	151600	10470555	2745	2745	2745	2745	0
360	20240715	151500	10470555	2745	2745	2745	2745	12
361	20240715	151400	10437615	2745	2735	2745	2735	11
362	20240715	151300	10407495	2755	2755	2755	2755	0
363	20240715	151200	10407495	2755	2755	2755	2755	0
364	20240715	151100	10407495	2755	2755	2755	2755	0
365	20240715	151000	10407495	2755	2755	2755	2755	0
366	20240715	150900	10407495	2755	2755	2755	2755	0
367	20240715	150800	10407495	2755	2740	2755	2725	3
368	20240715	150700	10399275	2725	2725	2725	2725	0
369	20240715	150600	10399275	2725	2725	2725	2725	0
370	20240715	150500	10399275	2725	2725	2725	2725	0
371	20240715	150400	10399275	2725	2725	2725	2725	0
372	20240715	150300	10399275	2725	2725	2725	2725	0
373	20240715	150200	10399275	2725	2725	2725	2725	0
374	20240715	150100	10399275	2725	2725	2725	2725	0
375	20240715	150000	10399275	2725	2725	2725	2725	0
376	20240715	145900	10399275	2725	2725	2725	2725	0
377	20240715	145800	10399275	2725	2725	2725	2725	0
378	20240715	145700	10399275	2725	2725	2725	2725	0
379	20240715	145600	10399275	2725	2725	2725	2725	0
380	20240715	145500	10399275	2725	2725	2725	2725	0
381	20240715	145400	10399275	2725	2725	2725	2725	0
382	20240715	145300	10399275	2725	2725	2725	2725	0
383	20240715	145200	10399275	2725	2725	2725	2725	0
384	20240715	145100	10399275	2725	2725	2725	2725	0
385	20240715	145000	10399275	2725	2725	2725	2725	0
386	20240715	144900	10399275	2725	2725	2725	2725	1
387	20240715	144800	10396550	2760	2760	2760	2760	0
388	20240715	144700	10396550	2760	2760	2760	2760	0
389	20240715	144600	10396550	2760	2760	2760	2760	0
390	20240715	144500	10396550	2760	2760	2760	2760	0
391	20240715	144400	10396550	2760	2760	2760	2760	0
392	20240715	144300	10396550	2760	2760	2760	2760	0
393	20240715	144200	10396550	2760	2750	2760	2750	12
394	20240715	144100	10363475	2760	2760	2760	2760	0
395	20240715	144000	10363475	2760	2760	2760	2760	0
396	20240715	143900	10363475	2760	2760	2760	2760	0
397	20240715	143800	10363475	2760	2715	2760	2715	2
398	20240715	143700	10358000	2770	2770	2770	2770	0
399	20240715	143600	10358000	2770	2710	2770	2710	369
400	20240715	143500	9345970	2705	2705	2705	2705	0
401	20240715	143400	9345970	2705	2705	2705	2705	0
402	20240715	143300	9345970	2705	2705	2705	2705	0
403	20240715	143200	9345970	2705	2705	2705	2705	0
404	20240715	143100	9345970	2705	2705	2705	2705	0
405	20240715	143000	9345970	2705	2705	2705	2705	0
406	20240715	142900	9345970	2705	2705	2705	2705	0
407	20240715	142800	9345970	2705	2705	2705	2705	0
408	20240715	142700	9345970	2705	2705	2705	2705	0
409	20240715	142600	9345970	2705	2705	2705	2705	0
410	20240715	142500	9345970	2705	2705	2705	2705	0
411	20240715	142400	9345970	2705	2705	2705	2705	0
412	20240715	142300	9345970	2705	2705	2705	2705	0
413	20240715	142200	9345970	2705	2705	2705	2705	0
414	20240715	142100	9345970	2705	2705	2705	2705	0
415	20240715	142000	9345970	2705	2705	2705	2705	0
416	20240715	141900	9345970	2705	2705	2705	2705	0
417	20240715	141800	9345970	2705	2705	2705	2705	1
418	20240715	141700	9343265	2710	2710	2710	2710	6
419	20240715	141600	9327005	2710	2710	2710	2710	0
420	20240715	141500	9327005	2710	2710	2710	2710	0
421	20240715	141400	9327005	2710	2710	2710	2710	0
422	20240715	141300	9327005	2710	2705	2710	2705	2
423	20240715	141200	9321590	2710	2710	2710	2710	0
424	20240715	141100	9321590	2710	2710	2710	2710	0
425	20240715	141000	9321590	2710	2710	2710	2710	0
426	20240715	140900	9321590	2710	2710	2710	2710	0
427	20240715	140800	9321590	2710	2710	2710	2710	0
428	20240715	140700	9321590	2710	2710	2710	2710	0
429	20240715	140600	9321590	2710	2710	2710	2710	0
430	20240715	140500	9321590	2710	2710	2710	2710	0
431	20240715	140400	9321590	2710	2710	2710	2710	0
432	20240715	140300	9321590	2710	2710	2710	2710	0
433	20240715	140200	9321590	2710	2710	2710	2710	0
434	20240715	140100	9321590	2710	2710	2710	2710	0
435	20240715	140000	9321590	2710	2710	2710	2710	0
436	20240715	135900	9321590	2710	2710	2710	2710	0
437	20240715	135800	9321590	2710	2710	2710	2710	0
438	20240715	135700	9321590	2710	2710	2710	2710	0
439	20240715	135600	9321590	2710	2710	2710	2710	0
440	20240715	135500	9321590	2710	2710	2710	2710	0
441	20240715	135400	9321590	2710	2710	2710	2710	0
442	20240715	135300	9321590	2710	2710	2710	2710	0
443	20240715	135200	9321590	2710	2710	2710	2710	0
444	20240715	135100	9321590	2710	2710	2710	2710	0
445	20240715	135000	9321590	2710	2710	2710	2710	0
446	20240715	134900	9321590	2710	2710	2710	2710	0
447	20240715	134800	9321590	2710	2710	2710	2710	0
448	20240715	134700	9321590	2710	2710	2710	2710	0
449	20240715	134600	9321590	2710	2710	2710	2710	0
450	20240715	134500	9321590	2710	2710	2710	2710	0
451	20240715	134400	9321590	2710	2710	2710	2710	0
452	20240715	134300	9321590	2710	2710	2710	2710	0
453	20240715	134200	9321590	2710	2710	2710	2710	0
454	20240715	134100	9321590	2710	2710	2710	2710	0
455	20240715	134000	9321590	2710	2710	2710	2710	0
456	20240715	133900	9321590	2710	2710	2710	2710	0
457	20240715	133800	9321590	2710	2710	2710	2710	0
458	20240715	133700	9321590	2710	2710	2710	2710	0
459	20240715	133600	9321590	2710	2710	2710	2710	0
460	20240715	133500	9321590	2710	2710	2710	2710	0
461	20240715	133400	9321590	2710	2710	2710	2710	0
462	20240715	133300	9321590	2710	2710	2710	2710	0
463	20240715	133200	9321590	2710	2710	2710	2710	0
464	20240715	133100	9321590	2710	2710	2710	2710	0
465	20240715	133000	9321590	2710	2710	2710	2710	0
466	20240715	132900	9321590	2710	2710	2710	2710	1
467	20240715	132800	9318880	2695	2695	2695	2695	0
468	20240715	132700	9318880	2695	2695	2695	2695	1
469	20240715	132600	9316185	2695	2695	2695	2695	0
470	20240715	132500	9316185	2695	2695	2695	2695	0
471	20240715	132400	9316185	2695	2695	2695	2695	0
472	20240715	132300	9316185	2695	2695	2695	2695	0
473	20240715	132200	9316185	2695	2695	2695	2695	0
474	20240715	132100	9316185	2695	2695	2695	2695	0
475	20240715	132000	9316185	2695	2695	2695	2695	0
476	20240715	131900	9316185	2695	2695	2695	2695	0
477	20240715	131800	9316185	2695	2695	2695	2695	0
478	20240715	131700	9316185	2695	2695	2695	2695	71
479	20240715	131600	9124840	2700	2700	2700	2700	0
480	20240715	131500	9124840	2700	2700	2700	2700	0
481	20240715	131400	9124840	2700	2700	2700	2700	5
482	20240715	131300	9111340	2700	2700	2700	2700	152
483	20240715	131200	8700940	2700	2700	2700	2700	0
484	20240715	131100	8700940	2700	2700	2700	2700	0
485	20240715	131000	8700940	2700	2700	2700	2700	0
486	20240715	130900	8700940	2700	2700	2700	2700	0
487	20240715	130800	8700940	2700	2700	2700	2700	0
488	20240715	130700	8700940	2700	2700	2700	2700	0
489	20240715	130600	8700940	2700	2700	2700	2700	0
490	20240715	130500	8700940	2700	2700	2700	2700	0
491	20240715	130400	8700940	2700	2700	2700	2700	0
492	20240715	130300	8700940	2700	2700	2700	2700	0
493	20240715	130200	8700940	2700	2700	2700	2700	0
494	20240715	130100	8700940	2700	2700	2700	2700	0
495	20240715	130000	8700940	2700	2700	2700	2700	0
496	20240715	125900	8700940	2700	2705	2705	2700	1052
497	20240715	125800	5860535	2710	2710	2710	2710	0
498	20240715	125700	5860535	2710	2710	2710	2710	0
499	20240715	125600	5860535	2710	2710	2710	2710	0
500	20240715	125500	5860535	2710	2710	2710	2710	0
501	20240715	125400	5860535	2710	2710	2710	2710	0
502	20240715	125300	5860535	2710	2710	2710	2710	0
503	20240715	125200	5860535	2710	2710	2710	2710	0
504	20240715	125100	5860535	2710	2710	2710	2710	0
505	20240715	125000	5860535	2710	2710	2710	2710	0
506	20240715	124900	5860535	2710	2710	2710	2710	0
507	20240715	124800	5860535	2710	2710	2710	2710	0
508	20240715	124700	5860535	2710	2710	2710	2710	0
509	20240715	124600	5860535	2710	2710	2710	2710	2
510	20240715	124500	5855115	2710	2710	2710	2710	1
511	20240715	124400	5852405	2710	2710	2710	2710	0
512	20240715	124300	5852405	2710	2710	2710	2710	0
513	20240715	124200	5852405	2710	2710	2710	2710	0
514	20240715	124100	5852405	2710	2710	2710	2710	0
515	20240715	124000	5852405	2710	2710	2710	2710	0
516	20240715	123900	5852405	2710	2710	2710	2710	0
517	20240715	123800	5852405	2710	2710	2710	2710	0
518	20240715	123700	5852405	2710	2710	2710	2710	10
519	20240715	123600	5825305	2710	2710	2710	2710	10
520	20240715	123500	5798205	2710	2710	2710	2710	0
521	20240715	123400	5798205	2710	2710	2710	2710	0
522	20240715	123300	5798205	2710	2710	2710	2710	0
523	20240715	123200	5798205	2710	2710	2710	2710	0
524	20240715	123100	5798205	2710	2710	2710	2710	0
525	20240715	123000	5798205	2710	2710	2710	2710	1
526	20240715	122900	5795495	2710	2710	2710	2710	0
527	20240715	122800	5795495	2710	2710	2710	2710	0
528	20240715	122700	5795495	2710	2710	2710	2710	0
529	20240715	122600	5795495	2710	2710	2710	2710	0
530	20240715	122500	5795495	2710	2710	2710	2710	20
531	20240715	122400	5741295	2710	2710	2710	2710	0
532	20240715	122300	5741295	2710	2710	2710	2710	0
533	20240715	122200	5741295	2710	2710	2710	2710	19
534	20240715	122100	5689805	2705	2705	2705	2705	0
535	20240715	122000	5689805	2705	2705	2705	2705	1
536	20240715	121900	5687100	2710	2710	2710	2710	0
537	20240715	121800	5687100	2710	2710	2710	2710	0
538	20240715	121700	5687100	2710	2710	2710	2710	0
539	20240715	121600	5687100	2710	2710	2710	2710	0
540	20240715	121500	5687100	2710	2710	2710	2710	0
541	20240715	121400	5687100	2710	2710	2710	2710	0
542	20240715	121300	5687100	2710	2710	2710	2710	0
543	20240715	121200	5687100	2710	2710	2710	2710	0
544	20240715	121100	5687100	2710	2710	2710	2710	387
545	20240715	121000	4638330	2705	2705	2705	2705	0
546	20240715	120900	4638330	2705	2705	2705	2705	0
547	20240715	120800	4638330	2705	2705	2705	2705	0
548	20240715	120700	4638330	2705	2705	2705	2705	0
549	20240715	120600	4638330	2705	2705	2705	2705	0
550	20240715	120500	4638330	2705	2705	2705	2705	0
551	20240715	120400	4638330	2705	2705	2705	2705	113
552	20240715	120300	4332665	2700	2700	2700	2700	0
553	20240715	120200	4332665	2700	2700	2700	2700	0
554	20240715	120100	4332665	2700	2700	2700	2700	0
555	20240715	120000	4332665	2700	2700	2700	2700	100
556	20240715	115900	4062665	2705	2705	2705	2705	0
557	20240715	115800	4062665	2705	2705	2705	2705	0
558	20240715	115700	4062665	2705	2705	2705	2705	0
559	20240715	115600	4062665	2705	2705	2705	2705	0
560	20240715	115500	4062665	2705	2705	2705	2705	0
561	20240715	115400	4062665	2705	2705	2705	2705	0
562	20240715	115300	4062665	2705	2705	2705	2705	0
563	20240715	115200	4062665	2705	2705	2705	2705	0
564	20240715	115100	4062665	2705	2705	2705	2705	1
565	20240715	115000	4059960	2705	2705	2705	2705	0
566	20240715	114900	4059960	2705	2705	2705	2705	0
567	20240715	114800	4059960	2705	2705	2705	2705	0
568	20240715	114700	4059960	2705	2705	2705	2705	0
569	20240715	114600	4059960	2705	2705	2705	2705	0
570	20240715	114500	4059960	2705	2705	2705	2705	0
571	20240715	114400	4059960	2705	2705	2705	2705	0
572	20240715	114300	4059960	2705	2705	2705	2705	0
573	20240715	114200	4059960	2705	2705	2705	2705	0
574	20240715	114100	4059960	2705	2705	2705	2705	0
575	20240715	114000	4059960	2705	2705	2705	2705	0
576	20240715	113900	4059960	2705	2705	2705	2705	2
577	20240715	113800	4054550	2705	2705	2705	2705	0
578	20240715	113700	4054550	2705	2705	2705	2705	0
579	20240715	113600	4054550	2705	2705	2705	2705	0
580	20240715	113500	4054550	2705	2705	2705	2705	0
581	20240715	113400	4054550	2705	2705	2705	2705	0
582	20240715	113300	4054550	2705	2705	2705	2705	0
583	20240715	113200	4054550	2705	2705	2705	2705	0
584	20240715	113100	4054550	2705	2705	2705	2705	0
585	20240715	113000	4054550	2705	2705	2705	2705	0
586	20240715	112900	4054550	2705	2705	2705	2705	1
587	20240715	112800	4051845	2705	2705	2705	2705	0
588	20240715	112700	4051845	2705	2705	2705	2705	0
589	20240715	112600	4051845	2705	2705	2705	2705	0
590	20240715	112500	4051845	2705	2705	2705	2705	0
591	20240715	112400	4051845	2705	2705	2705	2705	100
592	20240715	112300	3781345	2705	2705	2705	2705	0
593	20240715	112200	3781345	2705	2705	2705	2705	0
594	20240715	112100	3781345	2705	2705	2705	2705	1
595	20240715	112000	3778640	2700	2700	2700	2700	58
596	20240715	111900	3622040	2700	2700	2700	2700	0
597	20240715	111800	3622040	2700	2700	2700	2700	0
598	20240715	111700	3622040	2700	2700	2700	2700	1
599	20240715	111600	3619340	2705	2705	2705	2705	0
600	20240715	111500	3619340	2705	2705	2705	2705	0
601	20240715	111400	3619340	2705	2705	2705	2705	0
602	20240715	111300	3619340	2705	2705	2705	2705	0
603	20240715	111200	3619340	2705	2705	2705	2705	0
604	20240715	111100	3619340	2705	2705	2705	2705	0
605	20240715	111000	3619340	2705	2705	2705	2705	0
606	20240715	110900	3619340	2705	2705	2705	2705	0
607	20240715	110800	3619340	2705	2705	2705	2705	1
608	20240715	110700	3616635	2705	2705	2705	2705	0
609	20240715	110600	3616635	2705	2705	2705	2705	0
610	20240715	110500	3616635	2705	2705	2705	2705	0
611	20240715	110400	3616635	2705	2705	2705	2705	0
612	20240715	110300	3616635	2705	2705	2705	2705	0
613	20240715	110200	3616635	2705	2705	2705	2705	0
614	20240715	110100	3616635	2705	2705	2705	2705	0
615	20240715	110000	3616635	2705	2705	2705	2705	0
616	20240715	105900	3616635	2705	2705	2705	2705	0
617	20240715	105800	3616635	2705	2705	2705	2705	0
618	20240715	105700	3616635	2705	2705	2705	2705	0
619	20240715	105600	3616635	2705	2705	2705	2705	0
620	20240715	105500	3616635	2705	2705	2705	2705	0
621	20240715	105400	3616635	2705	2705	2705	2705	0
622	20240715	105300	3616635	2705	2705	2705	2705	0
623	20240715	105200	3616635	2705	2705	2705	2705	0
624	20240715	105100	3616635	2705	2705	2705	2705	0
625	20240715	105000	3616635	2705	2705	2705	2705	0
626	20240715	104900	3616635	2705	2705	2705	2705	0
627	20240715	104800	3616635	2705	2705	2705	2705	0
628	20240715	104700	3616635	2705	2705	2705	2705	0
629	20240715	104600	3616635	2705	2705	2705	2705	0
630	20240715	104500	3616635	2705	2705	2705	2705	0
631	20240715	104400	3616635	2705	2705	2705	2705	0
632	20240715	104300	3616635	2705	2705	2705	2705	0
633	20240715	104200	3616635	2705	2705	2705	2705	0
634	20240715	104100	3616635	2705	2705	2705	2705	0
635	20240715	104000	3616635	2705	2705	2705	2705	0
636	20240715	103900	3616635	2705	2705	2705	2705	0
637	20240715	103800	3616635	2705	2705	2705	2705	0
638	20240715	103700	3616635	2705	2705	2705	2705	20
639	20240715	103600	3562535	2705	2705	2705	2705	0
640	20240715	103500	3562535	2705	2705	2705	2705	0
641	20240715	103400	3562535	2705	2705	2705	2705	0
642	20240715	103300	3562535	2705	2705	2705	2705	0
643	20240715	103200	3562535	2705	2705	2705	2705	0
644	20240715	103100	3562535	2705	2705	2705	2705	0
645	20240715	103000	3562535	2705	2705	2705	2705	0
646	20240715	102900	3562535	2705	2705	2705	2705	0
647	20240715	102800	3562535	2705	2700	2705	2680	271
648	20240715	102700	2832625	2710	2710	2710	2710	0
649	20240715	102600	2832625	2710	2710	2710	2710	0
650	20240715	102500	2832625	2710	2710	2710	2710	0
651	20240715	102400	2832625	2710	2710	2710	2710	0
652	20240715	102300	2832625	2710	2710	2710	2710	0
653	20240715	102200	2832625	2710	2710	2710	2710	0
654	20240715	102100	2832625	2710	2710	2710	2710	0
655	20240715	102000	2832625	2710	2710	2710	2710	0
656	20240715	101900	2832625	2710	2710	2710	2710	0
657	20240715	101800	2832625	2710	2710	2710	2710	0
658	20240715	101700	2832625	2710	2710	2710	2710	0
659	20240715	101600	2832625	2710	2710	2710	2710	0
660	20240715	101500	2832625	2710	2710	2710	2710	0
661	20240715	101400	2832625	2710	2710	2710	2710	0
662	20240715	101300	2832625	2710	2710	2710	2710	0
663	20240715	101200	2832625	2710	2710	2710	2710	0
664	20240715	101100	2832625	2710	2710	2710	2710	5
665	20240715	101000	2819075	2710	2710	2710	2710	0
666	20240715	100900	2819075	2710	2710	2710	2710	0
667	20240715	100800	2819075	2710	2710	2710	2710	0
668	20240715	100700	2819075	2710	2710	2710	2710	1
669	20240715	100600	2816365	2710	2710	2710	2710	0
670	20240715	100500	2816365	2710	2700	2710	2700	52
671	20240715	100400	2675935	2700	2700	2700	2700	2
672	20240715	100300	2670535	2700	2700	2700	2700	1
673	20240715	100200	2667835	2700	2700	2700	2700	0
674	20240715	100100	2667835	2700	2700	2700	2700	0
675	20240715	100000	2667835	2700	2700	2700	2700	0
676	20240715	095900	2667835	2700	2700	2700	2700	50
677	20240715	095800	2532835	2710	2710	2710	2710	0
678	20240715	095700	2532835	2710	2710	2710	2710	0
679	20240715	095600	2532835	2710	2710	2710	2710	0
680	20240715	095500	2532835	2710	2710	2710	2710	12
681	20240715	095400	2500315	2710	2710	2710	2710	0
682	20240715	095300	2500315	2710	2710	2710	2710	0
683	20240715	095200	2500315	2710	2710	2710	2710	10
684	20240715	095100	2473215	2710	2710	2710	2710	0
685	20240715	095000	2473215	2710	2710	2710	2710	0
686	20240715	094900	2473215	2710	2710	2710	2710	0
687	20240715	094800	2473215	2710	2710	2710	2710	0
688	20240715	094700	2473215	2710	2710	2710	2710	0
689	20240715	094600	2473215	2710	2710	2710	2710	0
690	20240715	094500	2473215	2710	2710	2710	2710	0
691	20240715	094400	2473215	2710	2710	2710	2710	100
692	20240715	094300	2202215	2710	2710	2710	2710	1
693	20240715	094200	2199505	2705	2705	2705	2705	0
694	20240715	094100	2199505	2705	2705	2705	2705	0
695	20240715	094000	2199505	2705	2705	2705	2705	1
696	20240715	093900	2196800	2710	2710	2710	2710	0
697	20240715	093800	2196800	2710	2710	2710	2710	0
698	20240715	093700	2196800	2710	2710	2710	2710	0
699	20240715	093600	2196800	2710	2710	2710	2710	0
700	20240715	093500	2196800	2710	2710	2710	2710	0
701	20240715	093400	2196800	2710	2710	2710	2710	0
702	20240715	093300	2196800	2710	2710	2710	2710	0
703	20240715	093200	2196800	2710	2705	2710	2705	3
704	20240715	093100	2188680	2700	2700	2700	2700	0
705	20240715	093000	2188680	2700	2700	2700	2700	0
706	20240715	092900	2188680	2700	2700	2700	2700	0
707	20240715	092800	2188680	2700	2700	2700	2700	0
708	20240715	092700	2188680	2700	2700	2700	2700	0
709	20240715	092600	2188680	2700	2700	2700	2700	1
710	20240715	092500	2185980	2715	2715	2715	2715	0
711	20240715	092400	2185980	2715	2715	2715	2715	0
712	20240715	092300	2185980	2715	2715	2715	2715	0
713	20240715	092200	2185980	2715	2715	2715	2715	0
714	20240715	092100	2185980	2715	2715	2715	2715	0
715	20240715	092000	2185980	2715	2715	2715	2715	0
716	20240715	091900	2185980	2715	2715	2715	2715	10
717	20240715	091800	2158830	2735	2735	2735	2735	0
718	20240715	091700	2158830	2735	2735	2735	2735	0
719	20240715	091600	2158830	2735	2735	2735	2735	0
720	20240715	091500	2158830	2735	2735	2735	2735	0
721	20240715	091400	2158830	2735	2690	2735	2690	102
722	20240715	091300	1884405	2690	2690	2690	2690	0
723	20240715	091200	1884405	2690	2690	2690	2690	0
724	20240715	091100	1884405	2690	2690	2690	2690	4
725	20240715	091000	1873645	2735	2735	2735	2735	66
726	20240715	090900	1693135	2730	2730	2730	2730	0
727	20240715	090800	1693135	2730	2730	2730	2730	34
728	20240715	090700	1600315	2730	2730	2730	2730	0
729	20240715	090600	1600315	2730	2730	2730	2730	23
730	20240715	090500	1537525	2770	2695	2770	2675	348
731	20240715	090400	592775	2715	2715	2715	2715	0
732	20240715	090300	592775	2715	2715	2715	2715	1
733	20240715	090200	590060	2665	2705	2705	2665	174
734	20240715	090100	123975	2700	2700	2700	2700	1
735	20240715	090000	121275	2695	2695	2695	2695	45