KissMeData/109820/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201900	63958920	2410	2410	2410	2410	282
3	20240715	201800	63958920	2410	2410	2410	2410	0
4	20240715	201700	63958920	2410	2410	2410	2410	0
5	20240715	201600	63958920	2410	2410	2410	2410	0
6	20240715	201500	63958920	2410	2410	2410	2410	0
7	20240715	201400	63958920	2410	2410	2410	2410	0
8	20240715	201300	63958920	2410	2410	2410	2410	0
9	20240715	201200	63958920	2410	2410	2410	2410	0
10	20240715	201100	63958920	2410	2410	2410	2410	0
11	20240715	201000	63958920	2410	2410	2410	2410	0
12	20240715	200900	63958920	2410	2410	2410	2410	0
13	20240715	200800	63958920	2410	2410	2410	2410	0
14	20240715	200700	63958920	2410	2410	2410	2410	0
15	20240715	200600	63958920	2410	2410	2410	2410	0
16	20240715	200500	63958920	2410	2410	2410	2410	0
17	20240715	200400	63958920	2410	2410	2410	2410	0
18	20240715	200300	63958920	2410	2410	2410	2410	0
19	20240715	200200	63958920	2410	2410	2410	2410	0
20	20240715	200100	63958920	2410	2410	2410	2410	0
21	20240715	200000	63958920	2410	2410	2410	2410	0
22	20240715	195900	63958920	2410	2410	2410	2410	0
23	20240715	195800	63958920	2410	2410	2410	2410	0
24	20240715	195700	63958920	2410	2410	2410	2410	0
25	20240715	195600	63958920	2410	2410	2410	2410	0
26	20240715	195500	63958920	2410	2410	2410	2410	0
27	20240715	195400	63958920	2410	2410	2410	2410	0
28	20240715	195300	63958920	2410	2410	2410	2410	0
29	20240715	195200	63958920	2410	2410	2410	2410	0
30	20240715	195100	63958920	2410	2410	2410	2410	0
31	20240715	195000	63958920	2410	2410	2410	2410	0
32	20240715	194900	63958920	2410	2410	2410	2410	282
33	20240715	194800	63958920	2410	2410	2410	2410	0
34	20240715	194700	63958920	2410	2410	2410	2410	0
35	20240715	194600	63958920	2410	2410	2410	2410	0
36	20240715	194500	63958920	2410	2410	2410	2410	0
37	20240715	194400	63958920	2410	2410	2410	2410	0
38	20240715	194300	63958920	2410	2410	2410	2410	0
39	20240715	194200	63958920	2410	2410	2410	2410	0
40	20240715	194100	63958920	2410	2410	2410	2410	0
41	20240715	194000	63958920	2410	2410	2410	2410	0
42	20240715	193900	63958920	2410	2410	2410	2410	0
43	20240715	193800	63958920	2410	2410	2410	2410	0
44	20240715	193700	63958920	2410	2410	2410	2410	0
45	20240715	193600	63958920	2410	2410	2410	2410	0
46	20240715	193500	63958920	2410	2410	2410	2410	0
47	20240715	193400	63958920	2410	2410	2410	2410	0
48	20240715	193300	63958920	2410	2410	2410	2410	0
49	20240715	193200	63958920	2410	2410	2410	2410	0
50	20240715	193100	63958920	2410	2410	2410	2410	0
51	20240715	193000	63958920	2410	2410	2410	2410	0
52	20240715	192900	63958920	2410	2410	2410	2410	0
53	20240715	192800	63958920	2410	2410	2410	2410	0
54	20240715	192700	63958920	2410	2410	2410	2410	0
55	20240715	192600	63958920	2410	2410	2410	2410	0
56	20240715	192500	63958920	2410	2410	2410	2410	0
57	20240715	192400	63958920	2410	2410	2410	2410	0
58	20240715	192300	63958920	2410	2410	2410	2410	0
59	20240715	192200	63958920	2410	2410	2410	2410	0
60	20240715	192100	63958920	2410	2410	2410	2410	0
61	20240715	192000	63958920	2410	2410	2410	2410	0
62	20240715	191900	63958920	2410	2410	2410	2410	282
63	20240715	191800	63958920	2410	2410	2410	2410	0
64	20240715	191700	63958920	2410	2410	2410	2410	0
65	20240715	191600	63958920	2410	2410	2410	2410	0
66	20240715	191500	63958920	2410	2410	2410	2410	0
67	20240715	191400	63958920	2410	2410	2410	2410	0
68	20240715	191300	63958920	2410	2410	2410	2410	0
69	20240715	191200	63958920	2410	2410	2410	2410	0
70	20240715	191100	63958920	2410	2410	2410	2410	0
71	20240715	191000	63958920	2410	2410	2410	2410	0
72	20240715	190900	63958920	2410	2410	2410	2410	0
73	20240715	190800	63958920	2410	2410	2410	2410	0
74	20240715	190700	63958920	2410	2410	2410	2410	0
75	20240715	190600	63958920	2410	2410	2410	2410	0
76	20240715	190500	63958920	2410	2410	2410	2410	0
77	20240715	190400	63958920	2410	2410	2410	2410	0
78	20240715	190300	63958920	2410	2410	2410	2410	0
79	20240715	190200	63958920	2410	2410	2410	2410	0
80	20240715	190100	63958920	2410	2410	2410	2410	0
81	20240715	190000	63958920	2410	2410	2410	2410	0
82	20240715	185900	63958920	2410	2410	2410	2410	0
83	20240715	185800	63958920	2410	2410	2410	2410	0
84	20240715	185700	63958920	2410	2410	2410	2410	0
85	20240715	185600	63958920	2410	2410	2410	2410	0
86	20240715	185500	63958920	2410	2410	2410	2410	0
87	20240715	185400	63958920	2410	2410	2410	2410	0
88	20240715	185300	63958920	2410	2410	2410	2410	0
89	20240715	185200	63958920	2410	2410	2410	2410	0
90	20240715	185100	63958920	2410	2410	2410	2410	0
91	20240715	185000	63958920	2410	2410	2410	2410	0
92	20240715	184900	63958920	2410	2410	2410	2410	282
93	20240715	184800	63958920	2410	2410	2410	2410	0
94	20240715	184700	63958920	2410	2410	2410	2410	0
95	20240715	184600	63958920	2410	2410	2410	2410	0
96	20240715	184500	63958920	2410	2410	2410	2410	0
97	20240715	184400	63958920	2410	2410	2410	2410	0
98	20240715	184300	63958920	2410	2410	2410	2410	0
99	20240715	184200	63958920	2410	2410	2410	2410	0
100	20240715	184100	63958920	2410	2410	2410	2410	0
101	20240715	184000	63958920	2410	2410	2410	2410	0
102	20240715	183900	63958920	2410	2410	2410	2410	0
103	20240715	183800	63958920	2410	2410	2410	2410	0
104	20240715	183700	63958920	2410	2410	2410	2410	0
105	20240715	183600	63958920	2410	2410	2410	2410	0
106	20240715	183500	63958920	2410	2410	2410	2410	0
107	20240715	183400	63958920	2410	2410	2410	2410	0
108	20240715	183300	63958920	2410	2410	2410	2410	0
109	20240715	183200	63958920	2410	2410	2410	2410	0
110	20240715	183100	63958920	2410	2410	2410	2410	0
111	20240715	183000	63958920	2410	2410	2410	2410	0
112	20240715	182900	63958920	2410	2410	2410	2410	0
113	20240715	182800	63958920	2410	2410	2410	2410	0
114	20240715	182700	63958920	2410	2410	2410	2410	0
115	20240715	182600	63958920	2410	2410	2410	2410	0
116	20240715	182500	63958920	2410	2410	2410	2410	0
117	20240715	182400	63958920	2410	2410	2410	2410	0
118	20240715	182300	63958920	2410	2410	2410	2410	0
119	20240715	182200	63958920	2410	2410	2410	2410	0
120	20240715	182100	63958920	2410	2410	2410	2410	0
121	20240715	182000	63958920	2410	2410	2410	2410	0
122	20240715	181900	63958920	2410	2410	2410	2410	282
123	20240715	181800	63958920	2410	2410	2410	2410	0
124	20240715	181700	63958920	2410	2410	2410	2410	0
125	20240715	181600	63958920	2410	2410	2410	2410	0
126	20240715	181500	63958920	2410	2410	2410	2410	0
127	20240715	181400	63958920	2410	2410	2410	2410	0
128	20240715	181300	63958920	2410	2410	2410	2410	0
129	20240715	181200	63958920	2410	2410	2410	2410	0
130	20240715	181100	63958920	2410	2410	2410	2410	0
131	20240715	181000	63958920	2410	2410	2410	2410	0
132	20240715	180900	63958920	2410	2410	2410	2410	0
133	20240715	180800	63958920	2410	2410	2410	2410	0
134	20240715	180700	63958920	2410	2410	2410	2410	0
135	20240715	180600	63958920	2410	2410	2410	2410	0
136	20240715	180500	63958920	2410	2410	2410	2410	0
137	20240715	180400	63958920	2410	2410	2410	2410	0
138	20240715	180300	63958920	2410	2410	2410	2410	0
139	20240715	180200	63958920	2410	2410	2410	2410	0
140	20240715	180100	63958920	2410	2410	2410	2410	0
141	20240715	180000	63958920	2410	2410	2410	2410	0
142	20240715	175900	63958920	2410	2410	2410	2410	0
143	20240715	175800	63958920	2410	2410	2410	2410	0
144	20240715	175700	63958920	2410	2410	2410	2410	0
145	20240715	175600	63958920	2410	2410	2410	2410	0
146	20240715	175500	63958920	2410	2410	2410	2410	0
147	20240715	175400	63958920	2410	2410	2410	2410	0
148	20240715	175300	63958920	2410	2410	2410	2410	0
149	20240715	175200	63958920	2410	2410	2410	2410	0
150	20240715	175100	63958920	2410	2410	2410	2410	0
151	20240715	175000	63958920	2410	2410	2410	2410	0
152	20240715	174900	63958920	2410	2410	2410	2410	282
153	20240715	174800	63958920	2410	2410	2410	2410	0
154	20240715	174700	63958920	2410	2410	2410	2410	0
155	20240715	174600	63958920	2410	2410	2410	2410	0
156	20240715	174500	63958920	2410	2410	2410	2410	0
157	20240715	174400	63958920	2410	2410	2410	2410	0
158	20240715	174300	63958920	2410	2410	2410	2410	0
159	20240715	174200	63958920	2410	2410	2410	2410	0
160	20240715	174100	63958920	2410	2410	2410	2410	0
161	20240715	174000	63958920	2410	2410	2410	2410	0
162	20240715	173900	63958920	2410	2410	2410	2410	0
163	20240715	173800	63958920	2410	2410	2410	2410	0
164	20240715	173700	63958920	2410	2410	2410	2410	0
165	20240715	173600	63958920	2410	2410	2410	2410	0
166	20240715	173500	63958920	2410	2410	2410	2410	0
167	20240715	173400	63958920	2410	2410	2410	2410	0
168	20240715	173300	63958920	2410	2410	2410	2410	0
169	20240715	173200	63958920	2410	2410	2410	2410	0
170	20240715	173100	63958920	2410	2410	2410	2410	0
171	20240715	173000	63958920	2410	2410	2410	2410	0
172	20240715	172900	63958920	2410	2410	2410	2410	0
173	20240715	172800	63958920	2410	2410	2410	2410	0
174	20240715	172700	63958920	2410	2410	2410	2410	0
175	20240715	172600	63958920	2410	2410	2410	2410	0
176	20240715	172500	63958920	2410	2410	2410	2410	0
177	20240715	172400	63958920	2410	2410	2410	2410	0
178	20240715	172300	63958920	2410	2410	2410	2410	0
179	20240715	172200	63958920	2410	2410	2410	2410	0
180	20240715	172100	63958920	2410	2410	2410	2410	0
181	20240715	172000	63958920	2410	2410	2410	2410	0
182	20240715	171900	63958920	2410	2410	2410	2410	282
183	20240715	171800	63958920	2410	2410	2410	2410	0
184	20240715	171700	63958920	2410	2410	2410	2410	0
185	20240715	171600	63958920	2410	2410	2410	2410	0
186	20240715	171500	63958920	2410	2410	2410	2410	0
187	20240715	171400	63958920	2410	2410	2410	2410	0
188	20240715	171300	63958920	2410	2410	2410	2410	0
189	20240715	171200	63958920	2410	2410	2410	2410	0
190	20240715	171100	63958920	2410	2410	2410	2410	0
191	20240715	171000	63958920	2410	2410	2410	2410	0
192	20240715	170900	63958920	2410	2410	2410	2410	0
193	20240715	170800	63958920	2410	2410	2410	2410	0
194	20240715	170700	63958920	2410	2410	2410	2410	0
195	20240715	170600	63958920	2410	2410	2410	2410	0
196	20240715	170500	63958920	2410	2410	2410	2410	0
197	20240715	170400	63958920	2410	2410	2410	2410	0
198	20240715	170300	63958920	2410	2410	2410	2410	0
199	20240715	170200	63958920	2410	2410	2410	2410	0
200	20240715	170100	63958920	2410	2410	2410	2410	0
201	20240715	170000	63958920	2410	2410	2410	2410	0
202	20240715	165900	63958920	2410	2410	2410	2410	0
203	20240715	165800	63958920	2410	2410	2410	2410	0
204	20240715	165700	63958920	2410	2410	2410	2410	0
205	20240715	165600	63958920	2410	2410	2410	2410	0
206	20240715	165500	63958920	2410	2410	2410	2410	0
207	20240715	165400	63958920	2410	2410	2410	2410	0
208	20240715	165300	63958920	2410	2410	2410	2410	0
209	20240715	165200	63958920	2410	2410	2410	2410	0
210	20240715	165100	63958920	2410	2410	2410	2410	0
211	20240715	165000	63958920	2410	2410	2410	2410	0
212	20240715	164900	63958920	2410	2410	2410	2410	282
213	20240715	164800	63958920	2410	2410	2410	2410	0
214	20240715	164700	63958920	2410	2410	2410	2410	0
215	20240715	164600	63958920	2410	2410	2410	2410	0
216	20240715	164500	63958920	2410	2410	2410	2410	0
217	20240715	164400	63958920	2410	2410	2410	2410	0
218	20240715	164300	63958920	2410	2410	2410	2410	0
219	20240715	164200	63958920	2410	2410	2410	2410	0
220	20240715	164100	63958920	2410	2410	2410	2410	0
221	20240715	164000	63958920	2410	2410	2410	2410	0
222	20240715	163900	63958920	2410	2410	2410	2410	0
223	20240715	163800	63958920	2410	2410	2410	2410	0
224	20240715	163700	63958920	2410	2410	2410	2410	0
225	20240715	163600	63958920	2410	2410	2410	2410	0
226	20240715	163500	63958920	2410	2410	2410	2410	0
227	20240715	163400	63958920	2410	2410	2410	2410	0
228	20240715	163300	63958920	2410	2410	2410	2410	0
229	20240715	163200	63958920	2410	2410	2410	2410	0
230	20240715	163100	63958920	2410	2410	2410	2410	0
231	20240715	163000	63958920	2410	2410	2410	2410	0
232	20240715	162900	63958920	2410	2410	2410	2410	0
233	20240715	162800	63958920	2410	2410	2410	2410	0
234	20240715	162700	63958920	2410	2410	2410	2410	0
235	20240715	162600	63958920	2410	2410	2410	2410	0
236	20240715	162500	63958920	2410	2410	2410	2410	0
237	20240715	162400	63958920	2410	2410	2410	2410	0
238	20240715	162300	63958920	2410	2410	2410	2410	0
239	20240715	162200	63958920	2410	2410	2410	2410	0
240	20240715	162100	63958920	2410	2410	2410	2410	0
241	20240715	162000	63958920	2410	2410	2410	2410	0
242	20240715	161900	63958920	2410	2410	2410	2410	282
243	20240715	161800	63958920	2410	2410	2410	2410	0
244	20240715	161700	63958920	2410	2410	2410	2410	0
245	20240715	161600	63958920	2410	2410	2410	2410	0
246	20240715	161500	63958920	2410	2410	2410	2410	0
247	20240715	161400	63958920	2410	2410	2410	2410	0
248	20240715	161300	63958920	2410	2410	2410	2410	0
249	20240715	161200	63958920	2410	2410	2410	2410	0
250	20240715	161100	63958920	2410	2410	2410	2410	0
251	20240715	161000	63958920	2410	2410	2410	2410	0
252	20240715	160900	63958920	2410	2410	2410	2410	0
253	20240715	160800	63958920	2410	2410	2410	2410	0
254	20240715	160700	63958920	2410	2410	2410	2410	0
255	20240715	160600	63958920	2410	2410	2410	2410	0
256	20240715	160500	63958920	2410	2410	2410	2410	0
257	20240715	160400	63958920	2410	2410	2410	2410	0
258	20240715	160300	63958920	2410	2410	2410	2410	0
259	20240715	160200	63958920	2410	2410	2410	2410	0
260	20240715	160100	63958920	2410	2410	2410	2410	0
261	20240715	160000	63958920	2410	2410	2410	2410	0
262	20240715	155900	63958920	2410	2410	2410	2410	0
263	20240715	155800	63958920	2410	2410	2410	2410	0
264	20240715	155700	63958920	2410	2410	2410	2410	0
265	20240715	155600	63958920	2410	2410	2410	2410	0
266	20240715	155500	63958920	2410	2410	2410	2410	0
267	20240715	155400	63958920	2410	2410	2410	2410	0
268	20240715	155300	63958920	2410	2410	2410	2410	0
269	20240715	155200	63958920	2410	2410	2410	2410	0
270	20240715	155100	63958920	2410	2410	2410	2410	0
271	20240715	155000	63958920	2410	2410	2410	2410	0
272	20240715	154900	63958920	2410	2410	2410	2410	282
273	20240715	154800	63958920	2410	2410	2410	2410	0
274	20240715	154700	63958920	2410	2410	2410	2410	0
275	20240715	154600	63958920	2410	2410	2410	2410	0
276	20240715	154500	63958920	2410	2410	2410	2410	0
277	20240715	154400	63958920	2410	2410	2410	2410	0
278	20240715	154300	63958920	2410	2410	2410	2410	0
279	20240715	154200	63958920	2410	2410	2410	2410	0
280	20240715	154100	63958920	2410	2410	2410	2410	0
281	20240715	154000	63958920	2410	2410	2410	2410	0
282	20240715	153900	63958920	2410	2410	2410	2410	0
283	20240715	153800	63958920	2410	2410	2410	2410	0
284	20240715	153700	63958920	2410	2410	2410	2410	0
285	20240715	153600	63958920	2410	2410	2410	2410	0
286	20240715	153500	63958920	2410	2410	2410	2410	0
287	20240715	153400	63958920	2410	2410	2410	2410	0
288	20240715	153300	63958920	2410	2410	2410	2410	0
289	20240715	153200	63958920	2410	2410	2410	2410	0
290	20240715	153100	63958920	2410	2410	2410	2410	0
291	20240715	153000	63958920	2410	2410	2410	2410	282
292	20240715	152900	63279300	2410	2410	2410	2410	0
293	20240715	152800	63279300	2410	2410	2410	2410	0
294	20240715	152700	63279300	2410	2410	2410	2410	0
295	20240715	152600	63279300	2410	2410	2410	2410	0
296	20240715	152500	63279300	2410	2410	2410	2410	0
297	20240715	152400	63279300	2410	2410	2410	2410	0
298	20240715	152300	63279300	2410	2410	2410	2410	0
299	20240715	152200	63279300	2410	2410	2410	2410	0
300	20240715	152100	63279300	2410	2410	2410	2410	0
301	20240715	152000	63279300	2410	2410	2410	2410	0
302	20240715	151900	63279300	2410	2420	2420	2410	185
303	20240715	151800	62833065	2420	2420	2420	2420	0
304	20240715	151700	62833065	2420	2420	2420	2420	0
305	20240715	151600	62833065	2420	2420	2420	2420	6
306	20240715	151500	62818545	2415	2415	2415	2415	0
307	20240715	151400	62818545	2415	2415	2415	2415	0
308	20240715	151300	62818545	2415	2415	2415	2415	0
309	20240715	151200	62818545	2415	2415	2415	2415	0
310	20240715	151100	62818545	2415	2415	2415	2415	0
311	20240715	151000	62818545	2415	2415	2415	2415	0
312	20240715	150900	62818545	2415	2415	2415	2415	0
313	20240715	150800	62818545	2415	2415	2415	2415	0
314	20240715	150700	62818545	2415	2415	2415	2415	0
315	20240715	150600	62818545	2415	2415	2415	2415	0
316	20240715	150500	62818545	2415	2415	2415	2415	0
317	20240715	150400	62818545	2415	2415	2415	2415	0
318	20240715	150300	62818545	2415	2415	2415	2415	0
319	20240715	150200	62818545	2415	2415	2415	2415	0
320	20240715	150100	62818545	2415	2415	2415	2415	1000
321	20240715	150000	60403545	2415	2415	2415	2415	0
322	20240715	145900	60403545	2415	2415	2415	2415	0
323	20240715	145800	60403545	2415	2425	2425	2415	500
324	20240715	145700	59193355	2425	2430	2430	2425	200
325	20240715	145600	58707595	2435	2435	2435	2435	67
326	20240715	145500	58544450	2435	2435	2435	2435	0
327	20240715	145400	58544450	2435	2435	2435	2435	0
328	20240715	145300	58544450	2435	2435	2435	2435	0
329	20240715	145200	58544450	2435	2435	2435	2435	20
330	20240715	145100	58495750	2425	2425	2425	2425	0
331	20240715	145000	58495750	2425	2425	2425	2425	0
332	20240715	144900	58495750	2425	2425	2425	2425	0
333	20240715	144800	58495750	2425	2425	2425	2425	0
334	20240715	144700	58495750	2425	2425	2425	2425	0
335	20240715	144600	58495750	2425	2430	2430	2425	20
336	20240715	144500	58447200	2430	2435	2435	2415	1069
337	20240715	144400	55859705	2420	2440	2440	2420	308
338	20240715	144300	55109190	2435	2435	2435	2435	299
339	20240715	144200	54381125	2435	2420	2435	2420	3879
340	20240715	144100	44993200	2410	2410	2410	2410	0
341	20240715	144000	44993200	2410	2410	2410	2410	0
342	20240715	143900	44993200	2410	2410	2410	2410	0
343	20240715	143800	44993200	2410	2410	2410	2410	4
344	20240715	143700	44983560	2420	2420	2420	2420	100
345	20240715	143600	44741560	2420	2420	2420	2420	0
346	20240715	143500	44741560	2420	2420	2420	2420	0
347	20240715	143400	44741560	2420	2420	2420	2420	0
348	20240715	143300	44741560	2420	2420	2420	2420	0
349	20240715	143200	44741560	2420	2420	2420	2420	0
350	20240715	143100	44741560	2420	2420	2420	2420	0
351	20240715	143000	44741560	2420	2420	2420	2420	0
352	20240715	142900	44741560	2420	2420	2420	2420	0
353	20240715	142800	44741560	2420	2420	2420	2420	0
354	20240715	142700	44741560	2420	2420	2420	2420	0
355	20240715	142600	44741560	2420	2420	2420	2420	0
356	20240715	142500	44741560	2420	2420	2420	2420	0
357	20240715	142400	44741560	2420	2420	2420	2420	0
358	20240715	142300	44741560	2420	2420	2420	2420	0
359	20240715	142200	44741560	2420	2420	2420	2420	26
360	20240715	142100	44678640	2410	2410	2410	2410	0
361	20240715	142000	44678640	2410	2410	2410	2410	0
362	20240715	141900	44678640	2410	2410	2410	2410	0
363	20240715	141800	44678640	2410	2410	2410	2410	0
364	20240715	141700	44678640	2410	2410	2410	2410	0
365	20240715	141600	44678640	2410	2410	2410	2410	0
366	20240715	141500	44678640	2410	2410	2410	2410	0
367	20240715	141400	44678640	2410	2410	2410	2410	0
368	20240715	141300	44678640	2410	2410	2410	2410	0
369	20240715	141200	44678640	2410	2410	2410	2410	0
370	20240715	141100	44678640	2410	2410	2410	2410	0
371	20240715	141000	44678640	2410	2410	2410	2410	0
372	20240715	140900	44678640	2410	2410	2410	2410	0
373	20240715	140800	44678640	2410	2415	2415	2410	52
374	20240715	140700	44553315	2420	2420	2420	2420	0
375	20240715	140600	44553315	2420	2420	2420	2420	0
376	20240715	140500	44553315	2420	2420	2420	2420	148
377	20240715	140400	44195155	2410	2410	2410	2410	0
378	20240715	140300	44195155	2410	2410	2410	2410	0
379	20240715	140200	44195155	2410	2410	2410	2410	0
380	20240715	140100	44195155	2410	2410	2410	2410	0
381	20240715	140000	44195155	2410	2410	2410	2410	0
382	20240715	135900	44195155	2410	2410	2410	2410	0
383	20240715	135800	44195155	2410	2410	2410	2410	0
384	20240715	135700	44195155	2410	2410	2410	2410	0
385	20240715	135600	44195155	2410	2410	2410	2410	0
386	20240715	135500	44195155	2410	2410	2410	2410	60
387	20240715	135400	44050555	2410	2410	2410	2410	0
388	20240715	135300	44050555	2410	2410	2410	2410	10
389	20240715	135200	44026455	2410	2410	2410	2410	0
390	20240715	135100	44026455	2410	2410	2410	2410	0
391	20240715	135000	44026455	2410	2410	2410	2410	0
392	20240715	134900	44026455	2410	2410	2410	2410	0
393	20240715	134800	44026455	2410	2410	2410	2410	0
394	20240715	134700	44026455	2410	2410	2410	2410	0
395	20240715	134600	44026455	2410	2410	2410	2410	0
396	20240715	134500	44026455	2410	2415	2415	2410	8
397	20240715	134400	44007165	2415	2415	2415	2415	0
398	20240715	134300	44007165	2415	2415	2415	2415	0
399	20240715	134200	44007165	2415	2415	2415	2415	0
400	20240715	134100	44007165	2415	2415	2415	2415	0
401	20240715	134000	44007165	2415	2415	2415	2415	0
402	20240715	133900	44007165	2415	2415	2415	2415	0
403	20240715	133800	44007165	2415	2415	2415	2415	0
404	20240715	133700	44007165	2415	2415	2415	2415	0
405	20240715	133600	44007165	2415	2415	2415	2415	0
406	20240715	133500	44007165	2415	2415	2415	2415	0
407	20240715	133400	44007165	2415	2415	2415	2415	0
408	20240715	133300	44007165	2415	2415	2415	2415	0
409	20240715	133200	44007165	2415	2415	2415	2415	0
410	20240715	133100	44007165	2415	2415	2415	2415	0
411	20240715	133000	44007165	2415	2415	2415	2415	0
412	20240715	132900	44007165	2415	2415	2415	2415	0
413	20240715	132800	44007165	2415	2415	2415	2415	0
414	20240715	132700	44007165	2415	2415	2415	2415	0
415	20240715	132600	44007165	2415	2415	2415	2415	0
416	20240715	132500	44007165	2415	2415	2415	2415	0
417	20240715	132400	44007165	2415	2415	2415	2415	3
418	20240715	132300	43999920	2415	2415	2415	2415	0
419	20240715	132200	43999920	2415	2415	2415	2415	0
420	20240715	132100	43999920	2415	2415	2415	2415	0
421	20240715	132000	43999920	2415	2415	2415	2415	0
422	20240715	131900	43999920	2415	2415	2415	2415	0
423	20240715	131800	43999920	2415	2415	2415	2415	0
424	20240715	131700	43999920	2415	2415	2415	2415	0
425	20240715	131600	43999920	2415	2415	2415	2415	0
426	20240715	131500	43999920	2415	2415	2415	2415	0
427	20240715	131400	43999920	2415	2415	2415	2415	0
428	20240715	131300	43999920	2415	2415	2415	2415	0
429	20240715	131200	43999920	2415	2415	2415	2415	0
430	20240715	131100	43999920	2415	2415	2415	2415	0
431	20240715	131000	43999920	2415	2415	2415	2415	0
432	20240715	130900	43999920	2415	2415	2415	2415	0
433	20240715	130800	43999920	2415	2415	2415	2415	0
434	20240715	130700	43999920	2415	2415	2415	2415	0
435	20240715	130600	43999920	2415	2415	2415	2415	0
436	20240715	130500	43999920	2415	2415	2415	2415	0
437	20240715	130400	43999920	2415	2415	2415	2415	0
438	20240715	130300	43999920	2415	2415	2415	2415	0
439	20240715	130200	43999920	2415	2415	2415	2415	10
440	20240715	130100	43975770	2410	2410	2410	2410	0
441	20240715	130000	43975770	2410	2410	2410	2410	0
442	20240715	125900	43975770	2410	2410	2410	2410	0
443	20240715	125800	43975770	2410	2410	2410	2410	0
444	20240715	125700	43975770	2410	2410	2410	2410	0
445	20240715	125600	43975770	2410	2410	2410	2410	0
446	20240715	125500	43975770	2410	2410	2410	2410	0
447	20240715	125400	43975770	2410	2410	2410	2410	0
448	20240715	125300	43975770	2410	2410	2410	2410	200
449	20240715	125200	43493770	2410	2415	2415	2410	30
450	20240715	125100	43421405	2410	2410	2410	2410	0
451	20240715	125000	43421405	2410	2410	2410	2410	0
452	20240715	124900	43421405	2410	2410	2410	2410	0
453	20240715	124800	43421405	2410	2410	2410	2410	0
454	20240715	124700	43421405	2410	2410	2410	2410	0
455	20240715	124600	43421405	2410	2410	2410	2410	0
456	20240715	124500	43421405	2410	2410	2410	2410	0
457	20240715	124400	43421405	2410	2410	2410	2410	0
458	20240715	124300	43421405	2410	2410	2410	2410	10
459	20240715	124200	43397305	2415	2415	2415	2415	885
460	20240715	124100	41260030	2415	2415	2415	2415	0
461	20240715	124000	41260030	2415	2415	2415	2415	0
462	20240715	123900	41260030	2415	2415	2415	2415	0
463	20240715	123800	41260030	2415	2415	2415	2415	0
464	20240715	123700	41260030	2415	2415	2415	2415	0
465	20240715	123600	41260030	2415	2415	2415	2415	0
466	20240715	123500	41260030	2415	2415	2415	2415	0
467	20240715	123400	41260030	2415	2415	2415	2415	0
468	20240715	123300	41260030	2415	2415	2415	2415	1908
469	20240715	123200	36652210	2415	2415	2415	2415	41
470	20240715	123100	36553195	2415	2415	2415	2415	0
471	20240715	123000	36553195	2415	2415	2415	2415	0
472	20240715	122900	36553195	2415	2415	2415	2415	0
473	20240715	122800	36553195	2415	2415	2415	2415	0
474	20240715	122700	36553195	2415	2415	2415	2415	0
475	20240715	122600	36553195	2415	2415	2415	2415	0
476	20240715	122500	36553195	2415	2415	2415	2415	51
477	20240715	122400	36430030	2415	2415	2415	2415	0
478	20240715	122300	36430030	2415	2415	2415	2415	0
479	20240715	122200	36430030	2415	2415	2415	2415	0
480	20240715	122100	36430030	2415	2415	2415	2415	0
481	20240715	122000	36430030	2415	2415	2415	2415	0
482	20240715	121900	36430030	2415	2415	2415	2415	200
483	20240715	121800	35947030	2415	2415	2415	2415	0
484	20240715	121700	35947030	2415	2415	2415	2415	0
485	20240715	121600	35947030	2415	2415	2415	2415	0
486	20240715	121500	35947030	2415	2415	2415	2415	0
487	20240715	121400	35947030	2415	2415	2415	2415	0
488	20240715	121300	35947030	2415	2415	2415	2415	0
489	20240715	121200	35947030	2415	2415	2415	2415	0
490	20240715	121100	35947030	2415	2415	2415	2415	0
491	20240715	121000	35947030	2415	2415	2415	2415	0
492	20240715	120900	35947030	2415	2415	2415	2415	0
493	20240715	120800	35947030	2415	2415	2415	2415	0
494	20240715	120700	35947030	2415	2415	2415	2415	0
495	20240715	120600	35947030	2415	2415	2415	2415	0
496	20240715	120500	35947030	2415	2415	2415	2415	0
497	20240715	120400	35947030	2415	2415	2415	2415	0
498	20240715	120300	35947030	2415	2415	2415	2415	0
499	20240715	120200	35947030	2415	2415	2415	2415	0
500	20240715	120100	35947030	2415	2415	2415	2415	0
501	20240715	120000	35947030	2415	2415	2415	2415	0
502	20240715	115900	35947030	2415	2415	2415	2415	0
503	20240715	115800	35947030	2415	2415	2415	2415	0
504	20240715	115700	35947030	2415	2415	2415	2415	0
505	20240715	115600	35947030	2415	2415	2415	2415	0
506	20240715	115500	35947030	2415	2415	2415	2415	0
507	20240715	115400	35947030	2415	2415	2415	2415	0
508	20240715	115300	35947030	2415	2415	2415	2415	29
509	20240715	115200	35876995	2415	2415	2415	2415	1
510	20240715	115100	35874580	2420	2420	2420	2420	0
511	20240715	115000	35874580	2420	2420	2420	2420	10
512	20240715	114900	35850380	2420	2420	2420	2420	0
513	20240715	114800	35850380	2420	2420	2420	2420	0
514	20240715	114700	35850380	2420	2420	2420	2420	950
515	20240715	114600	33551380	2420	2420	2420	2420	0
516	20240715	114500	33551380	2420	2420	2420	2420	5
517	20240715	114400	33539280	2405	2405	2405	2405	0
518	20240715	114300	33539280	2405	2405	2405	2405	0
519	20240715	114200	33539280	2405	2405	2405	2405	0
520	20240715	114100	33539280	2405	2405	2405	2405	0
521	20240715	114000	33539280	2405	2405	2405	2405	0
522	20240715	113900	33539280	2405	2405	2405	2405	0
523	20240715	113800	33539280	2405	2405	2405	2405	0
524	20240715	113700	33539280	2405	2405	2405	2405	42
525	20240715	113600	33438270	2410	2410	2410	2410	0
526	20240715	113500	33438270	2410	2410	2410	2410	0
527	20240715	113400	33438270	2410	2410	2410	2410	0
528	20240715	113300	33438270	2410	2410	2410	2410	0
529	20240715	113200	33438270	2410	2410	2410	2410	0
530	20240715	113100	33438270	2410	2410	2410	2410	0
531	20240715	113000	33438270	2410	2410	2410	2410	0
532	20240715	112900	33438270	2410	2410	2410	2410	0
533	20240715	112800	33438270	2410	2410	2410	2410	0
534	20240715	112700	33438270	2410	2410	2410	2410	0
535	20240715	112600	33438270	2410	2410	2410	2410	1000
536	20240715	112500	31028270	2410	2410	2410	2410	7
537	20240715	112400	31011400	2415	2415	2415	2415	0
538	20240715	112300	31011400	2415	2415	2415	2415	0
539	20240715	112200	31011400	2415	2415	2415	2415	0
540	20240715	112100	31011400	2415	2415	2415	2415	0
541	20240715	112000	31011400	2415	2415	2415	2415	0
542	20240715	111900	31011400	2415	2415	2415	2415	0
543	20240715	111800	31011400	2415	2415	2415	2415	0
544	20240715	111700	31011400	2415	2415	2415	2415	0
545	20240715	111600	31011400	2415	2415	2415	2415	0
546	20240715	111500	31011400	2415	2415	2415	2415	0
547	20240715	111400	31011400	2415	2415	2415	2415	0
548	20240715	111300	31011400	2415	2415	2415	2415	845
549	20240715	111200	28970725	2420	2420	2420	2420	0
550	20240715	111100	28970725	2420	2420	2420	2420	0
551	20240715	111000	28970725	2420	2420	2420	2420	21
552	20240715	110900	28919905	2415	2415	2415	2415	0
553	20240715	110800	28919905	2415	2415	2415	2415	0
554	20240715	110700	28919905	2415	2415	2415	2415	0
555	20240715	110600	28919905	2415	2415	2415	2415	0
556	20240715	110500	28919905	2415	2415	2415	2415	588
557	20240715	110400	27499885	2415	2415	2415	2415	0
558	20240715	110300	27499885	2415	2415	2415	2415	0
559	20240715	110200	27499885	2415	2415	2415	2415	0
560	20240715	110100	27499885	2415	2415	2415	2415	53
561	20240715	110000	27371890	2415	2415	2415	2415	0
562	20240715	105900	27371890	2415	2415	2415	2415	0
563	20240715	105800	27371890	2415	2415	2415	2415	0
564	20240715	105700	27371890	2415	2415	2415	2415	0
565	20240715	105600	27371890	2415	2415	2415	2415	0
566	20240715	105500	27371890	2415	2415	2415	2415	0
567	20240715	105400	27371890	2415	2415	2415	2415	0
568	20240715	105300	27371890	2415	2415	2415	2415	0
569	20240715	105200	27371890	2415	2415	2415	2415	0
570	20240715	105100	27371890	2415	2415	2415	2415	100
571	20240715	105000	27130390	2415	2415	2415	2415	0
572	20240715	104900	27130390	2415	2415	2415	2415	0
573	20240715	104800	27130390	2415	2415	2415	2415	0
574	20240715	104700	27130390	2415	2415	2415	2415	0
575	20240715	104600	27130390	2415	2415	2415	2415	0
576	20240715	104500	27130390	2415	2415	2415	2415	0
577	20240715	104400	27130390	2415	2415	2415	2415	0
578	20240715	104300	27130390	2415	2415	2415	2415	0
579	20240715	104200	27130390	2415	2415	2415	2415	0
580	20240715	104100	27130390	2415	2415	2415	2415	200
581	20240715	104000	26647390	2420	2420	2420	2420	0
582	20240715	103900	26647390	2420	2420	2420	2420	0
583	20240715	103800	26647390	2420	2420	2420	2420	186
584	20240715	103700	26197270	2415	2415	2415	2415	5124
585	20240715	103600	13822810	2420	2420	2420	2420	0
586	20240715	103500	13822810	2420	2420	2420	2420	0
587	20240715	103400	13822810	2420	2420	2420	2420	0
588	20240715	103300	13822810	2420	2420	2420	2420	0
589	20240715	103200	13822810	2420	2420	2420	2420	0
590	20240715	103100	13822810	2420	2420	2420	2420	0
591	20240715	103000	13822810	2420	2420	2420	2420	0
592	20240715	102900	13822810	2420	2420	2420	2420	0
593	20240715	102800	13822810	2420	2420	2420	2420	0
594	20240715	102700	13822810	2420	2420	2420	2420	6
595	20240715	102600	13808290	2415	2415	2415	2415	0
596	20240715	102500	13808290	2415	2415	2415	2415	0
597	20240715	102400	13808290	2415	2415	2415	2415	0
598	20240715	102300	13808290	2415	2415	2415	2415	0
599	20240715	102200	13808290	2415	2415	2415	2415	56
600	20240715	102100	13673050	2415	2415	2415	2415	0
601	20240715	102000	13673050	2415	2415	2415	2415	0
602	20240715	101900	13673050	2415	2415	2415	2415	0
603	20240715	101800	13673050	2415	2415	2415	2415	0
604	20240715	101700	13673050	2415	2415	2415	2415	0
605	20240715	101600	13673050	2415	2415	2415	2415	0
606	20240715	101500	13673050	2415	2415	2415	2415	0
607	20240715	101400	13673050	2415	2415	2415	2415	0
608	20240715	101300	13673050	2415	2415	2415	2415	0
609	20240715	101200	13673050	2415	2415	2415	2415	334
610	20240715	101100	12866440	2420	2420	2420	2420	2
611	20240715	101000	12861600	2420	2420	2420	2420	2
612	20240715	100900	12856760	2420	2420	2420	2420	0
613	20240715	100800	12856760	2420	2420	2420	2420	0
614	20240715	100700	12856760	2420	2420	2420	2420	1
615	20240715	100600	12854340	2420	2420	2420	2420	0
616	20240715	100500	12854340	2420	2420	2420	2420	0
617	20240715	100400	12854340	2420	2420	2420	2420	11
618	20240715	100300	12827720	2420	2420	2420	2420	0
619	20240715	100200	12827720	2420	2420	2420	2420	5
620	20240715	100100	12815620	2420	2420	2420	2420	10
621	20240715	100000	12791420	2420	2420	2420	2420	0
622	20240715	095900	12791420	2420	2420	2420	2420	0
623	20240715	095800	12791420	2420	2420	2420	2420	0
624	20240715	095700	12791420	2420	2420	2420	2420	0
625	20240715	095600	12791420	2420	2420	2420	2420	0
626	20240715	095500	12791420	2420	2420	2420	2420	0
627	20240715	095400	12791420	2420	2420	2420	2420	1
628	20240715	095300	12789000	2420	2420	2420	2420	334
629	20240715	095200	11980720	2420	2420	2420	2420	0
630	20240715	095100	11980720	2420	2420	2420	2420	0
631	20240715	095000	11980720	2420	2420	2420	2420	0
632	20240715	094900	11980720	2420	2420	2420	2420	500
633	20240715	094800	10770720	2420	2420	2420	2420	0
634	20240715	094700	10770720	2420	2420	2420	2420	0
635	20240715	094600	10770720	2420	2420	2420	2420	0
636	20240715	094500	10770720	2420	2420	2420	2420	0
637	20240715	094400	10770720	2420	2420	2420	2420	203
638	20240715	094300	10279460	2415	2415	2415	2415	0
639	20240715	094200	10279460	2415	2415	2415	2415	1
640	20240715	094100	10277045	2415	2420	2420	2415	415
641	20240715	094000	9274715	2420	2420	2420	2420	0
642	20240715	093900	9274715	2420	2420	2420	2420	0
643	20240715	093800	9274715	2420	2420	2420	2420	0
644	20240715	093700	9274715	2420	2420	2420	2420	0
645	20240715	093600	9274715	2420	2420	2420	2420	0
646	20240715	093500	9274715	2420	2420	2420	2420	0
647	20240715	093400	9274715	2420	2420	2420	2420	0
648	20240715	093300	9274715	2420	2420	2420	2420	0
649	20240715	093200	9274715	2420	2420	2420	2420	0
650	20240715	093100	9274715	2420	2420	2420	2420	0
651	20240715	093000	9274715	2420	2420	2420	2420	0
652	20240715	092900	9274715	2420	2420	2420	2420	20
653	20240715	092800	9226315	2420	2420	2420	2420	10
654	20240715	092700	9202115	2415	2415	2415	2415	1
655	20240715	092600	9199700	2415	2415	2415	2415	0
656	20240715	092500	9199700	2415	2415	2415	2415	48
657	20240715	092400	9083780	2415	2415	2415	2415	10
658	20240715	092300	9059630	2415	2415	2415	2415	0
659	20240715	092200	9059630	2415	2415	2415	2415	12
660	20240715	092100	9030650	2420	2420	2420	2420	23
661	20240715	092000	8974990	2420	2420	2420	2420	0
662	20240715	091900	8974990	2420	2415	2420	2415	60
663	20240715	091800	8829840	2415	2415	2415	2415	1300
664	20240715	091700	5690340	2420	2420	2420	2420	0
665	20240715	091600	5690340	2420	2415	2420	2415	302
666	20240715	091500	4961000	2420	2420	2420	2420	0
667	20240715	091400	4961000	2420	2420	2420	2420	1067
668	20240715	091300	2378860	2420	2420	2420	2420	22
669	20240715	091200	2325620	2420	2420	2420	2420	0
670	20240715	091100	2325620	2420	2420	2420	2420	3
671	20240715	091000	2318360	2420	2420	2420	2420	0
672	20240715	090900	2318360	2420	2420	2420	2420	0
673	20240715	090800	2318360	2420	2420	2420	2420	0
674	20240715	090700	2318360	2420	2420	2420	2420	0
675	20240715	090600	2318360	2420	2420	2420	2420	300
676	20240715	090500	1592360	2420	2420	2420	2420	43
677	20240715	090400	1488300	2420	2420	2420	2420	0
678	20240715	090300	1488300	2420	2420	2420	2420	603
679	20240715	090200	29040	2420	2420	2420	2420	0
680	20240715	090100	29040	2420	2420	2420	2420	0
681	20240715	090000	29040	2420	2420	2420	2420	12