KissMeData/477340/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	215900	236712420	2005	2005	2005	2005	126
3	20240715	215800	236712420	2005	2005	2005	2005	0
4	20240715	215700	236712420	2005	2005	2005	2005	0
5	20240715	215600	236712420	2005	2005	2005	2005	0
6	20240715	215500	236712420	2005	2005	2005	2005	0
7	20240715	215400	236712420	2005	2005	2005	2005	0
8	20240715	215300	236712420	2005	2005	2005	2005	0
9	20240715	215200	236712420	2005	2005	2005	2005	0
10	20240715	215100	236712420	2005	2005	2005	2005	0
11	20240715	215000	236712420	2005	2005	2005	2005	0
12	20240715	214900	236712420	2005	2005	2005	2005	0
13	20240715	214800	236712420	2005	2005	2005	2005	0
14	20240715	214700	236712420	2005	2005	2005	2005	0
15	20240715	214600	236712420	2005	2005	2005	2005	0
16	20240715	214500	236712420	2005	2005	2005	2005	0
17	20240715	214400	236712420	2005	2005	2005	2005	0
18	20240715	214300	236712420	2005	2005	2005	2005	0
19	20240715	214200	236712420	2005	2005	2005	2005	0
20	20240715	214100	236712420	2005	2005	2005	2005	0
21	20240715	214000	236712420	2005	2005	2005	2005	0
22	20240715	213900	236712420	2005	2005	2005	2005	0
23	20240715	213800	236712420	2005	2005	2005	2005	0
24	20240715	213700	236712420	2005	2005	2005	2005	0
25	20240715	213600	236712420	2005	2005	2005	2005	0
26	20240715	213500	236712420	2005	2005	2005	2005	0
27	20240715	213400	236712420	2005	2005	2005	2005	0
28	20240715	213300	236712420	2005	2005	2005	2005	0
29	20240715	213200	236712420	2005	2005	2005	2005	0
30	20240715	213100	236712420	2005	2005	2005	2005	0
31	20240715	213000	236712420	2005	2005	2005	2005	0
32	20240715	212900	236712420	2005	2005	2005	2005	126
33	20240715	212800	236712420	2005	2005	2005	2005	0
34	20240715	212700	236712420	2005	2005	2005	2005	0
35	20240715	212600	236712420	2005	2005	2005	2005	0
36	20240715	212500	236712420	2005	2005	2005	2005	0
37	20240715	212400	236712420	2005	2005	2005	2005	0
38	20240715	212300	236712420	2005	2005	2005	2005	0
39	20240715	212200	236712420	2005	2005	2005	2005	0
40	20240715	212100	236712420	2005	2005	2005	2005	0
41	20240715	212000	236712420	2005	2005	2005	2005	0
42	20240715	211900	236712420	2005	2005	2005	2005	0
43	20240715	211800	236712420	2005	2005	2005	2005	0
44	20240715	211700	236712420	2005	2005	2005	2005	0
45	20240715	211600	236712420	2005	2005	2005	2005	0
46	20240715	211500	236712420	2005	2005	2005	2005	0
47	20240715	211400	236712420	2005	2005	2005	2005	0
48	20240715	211300	236712420	2005	2005	2005	2005	0
49	20240715	211200	236712420	2005	2005	2005	2005	0
50	20240715	211100	236712420	2005	2005	2005	2005	0
51	20240715	211000	236712420	2005	2005	2005	2005	0
52	20240715	210900	236712420	2005	2005	2005	2005	0
53	20240715	210800	236712420	2005	2005	2005	2005	0
54	20240715	210700	236712420	2005	2005	2005	2005	0
55	20240715	210600	236712420	2005	2005	2005	2005	0
56	20240715	210500	236712420	2005	2005	2005	2005	0
57	20240715	210400	236712420	2005	2005	2005	2005	0
58	20240715	210300	236712420	2005	2005	2005	2005	0
59	20240715	210200	236712420	2005	2005	2005	2005	0
60	20240715	210100	236712420	2005	2005	2005	2005	0
61	20240715	210000	236712420	2005	2005	2005	2005	0
62	20240715	205900	236712420	2005	2005	2005	2005	126
63	20240715	205800	236712420	2005	2005	2005	2005	0
64	20240715	205700	236712420	2005	2005	2005	2005	0
65	20240715	205600	236712420	2005	2005	2005	2005	0
66	20240715	205500	236712420	2005	2005	2005	2005	0
67	20240715	205400	236712420	2005	2005	2005	2005	0
68	20240715	205300	236712420	2005	2005	2005	2005	0
69	20240715	205200	236712420	2005	2005	2005	2005	0
70	20240715	205100	236712420	2005	2005	2005	2005	0
71	20240715	205000	236712420	2005	2005	2005	2005	0
72	20240715	204900	236712420	2005	2005	2005	2005	0
73	20240715	204800	236712420	2005	2005	2005	2005	0
74	20240715	204700	236712420	2005	2005	2005	2005	0
75	20240715	204600	236712420	2005	2005	2005	2005	0
76	20240715	204500	236712420	2005	2005	2005	2005	0
77	20240715	204400	236712420	2005	2005	2005	2005	0
78	20240715	204300	236712420	2005	2005	2005	2005	0
79	20240715	204200	236712420	2005	2005	2005	2005	0
80	20240715	204100	236712420	2005	2005	2005	2005	0
81	20240715	204000	236712420	2005	2005	2005	2005	0
82	20240715	203900	236712420	2005	2005	2005	2005	0
83	20240715	203800	236712420	2005	2005	2005	2005	0
84	20240715	203700	236712420	2005	2005	2005	2005	0
85	20240715	203600	236712420	2005	2005	2005	2005	0
86	20240715	203500	236712420	2005	2005	2005	2005	0
87	20240715	203400	236712420	2005	2005	2005	2005	0
88	20240715	203300	236712420	2005	2005	2005	2005	0
89	20240715	203200	236712420	2005	2005	2005	2005	0
90	20240715	203100	236712420	2005	2005	2005	2005	0
91	20240715	203000	236712420	2005	2005	2005	2005	0
92	20240715	202900	236712420	2005	2005	2005	2005	126
93	20240715	202800	236712420	2005	2005	2005	2005	0
94	20240715	202700	236712420	2005	2005	2005	2005	0
95	20240715	202600	236712420	2005	2005	2005	2005	0
96	20240715	202500	236712420	2005	2005	2005	2005	0
97	20240715	202400	236712420	2005	2005	2005	2005	0
98	20240715	202300	236712420	2005	2005	2005	2005	0
99	20240715	202200	236712420	2005	2005	2005	2005	0
100	20240715	202100	236712420	2005	2005	2005	2005	0
101	20240715	202000	236712420	2005	2005	2005	2005	0
102	20240715	201900	236712420	2005	2005	2005	2005	0
103	20240715	201800	236712420	2005	2005	2005	2005	0
104	20240715	201700	236712420	2005	2005	2005	2005	0
105	20240715	201600	236712420	2005	2005	2005	2005	0
106	20240715	201500	236712420	2005	2005	2005	2005	0
107	20240715	201400	236712420	2005	2005	2005	2005	0
108	20240715	201300	236712420	2005	2005	2005	2005	0
109	20240715	201200	236712420	2005	2005	2005	2005	0
110	20240715	201100	236712420	2005	2005	2005	2005	0
111	20240715	201000	236712420	2005	2005	2005	2005	0
112	20240715	200900	236712420	2005	2005	2005	2005	0
113	20240715	200800	236712420	2005	2005	2005	2005	0
114	20240715	200700	236712420	2005	2005	2005	2005	0
115	20240715	200600	236712420	2005	2005	2005	2005	0
116	20240715	200500	236712420	2005	2005	2005	2005	0
117	20240715	200400	236712420	2005	2005	2005	2005	0
118	20240715	200300	236712420	2005	2005	2005	2005	0
119	20240715	200200	236712420	2005	2005	2005	2005	0
120	20240715	200100	236712420	2005	2005	2005	2005	0
121	20240715	200000	236712420	2005	2005	2005	2005	0
122	20240715	195900	236712420	2005	2005	2005	2005	126
123	20240715	195800	236712420	2005	2005	2005	2005	0
124	20240715	195700	236712420	2005	2005	2005	2005	0
125	20240715	195600	236712420	2005	2005	2005	2005	0
126	20240715	195500	236712420	2005	2005	2005	2005	0
127	20240715	195400	236712420	2005	2005	2005	2005	0
128	20240715	195300	236712420	2005	2005	2005	2005	0
129	20240715	195200	236712420	2005	2005	2005	2005	0
130	20240715	195100	236712420	2005	2005	2005	2005	0
131	20240715	195000	236712420	2005	2005	2005	2005	0
132	20240715	194900	236712420	2005	2005	2005	2005	0
133	20240715	194800	236712420	2005	2005	2005	2005	0
134	20240715	194700	236712420	2005	2005	2005	2005	0
135	20240715	194600	236712420	2005	2005	2005	2005	0
136	20240715	194500	236712420	2005	2005	2005	2005	0
137	20240715	194400	236712420	2005	2005	2005	2005	0
138	20240715	194300	236712420	2005	2005	2005	2005	0
139	20240715	194200	236712420	2005	2005	2005	2005	0
140	20240715	194100	236712420	2005	2005	2005	2005	0
141	20240715	194000	236712420	2005	2005	2005	2005	0
142	20240715	193900	236712420	2005	2005	2005	2005	0
143	20240715	193800	236712420	2005	2005	2005	2005	0
144	20240715	193700	236712420	2005	2005	2005	2005	0
145	20240715	193600	236712420	2005	2005	2005	2005	0
146	20240715	193500	236712420	2005	2005	2005	2005	0
147	20240715	193400	236712420	2005	2005	2005	2005	0
148	20240715	193300	236712420	2005	2005	2005	2005	0
149	20240715	193200	236712420	2005	2005	2005	2005	0
150	20240715	193100	236712420	2005	2005	2005	2005	0
151	20240715	193000	236712420	2005	2005	2005	2005	0
152	20240715	192900	236712420	2005	2005	2005	2005	126
153	20240715	192800	236712420	2005	2005	2005	2005	0
154	20240715	192700	236712420	2005	2005	2005	2005	0
155	20240715	192600	236712420	2005	2005	2005	2005	0
156	20240715	192500	236712420	2005	2005	2005	2005	0
157	20240715	192400	236712420	2005	2005	2005	2005	0
158	20240715	192300	236712420	2005	2005	2005	2005	0
159	20240715	192200	236712420	2005	2005	2005	2005	0
160	20240715	192100	236712420	2005	2005	2005	2005	0
161	20240715	192000	236712420	2005	2005	2005	2005	0
162	20240715	191900	236712420	2005	2005	2005	2005	0
163	20240715	191800	236712420	2005	2005	2005	2005	0
164	20240715	191700	236712420	2005	2005	2005	2005	0
165	20240715	191600	236712420	2005	2005	2005	2005	0
166	20240715	191500	236712420	2005	2005	2005	2005	0
167	20240715	191400	236712420	2005	2005	2005	2005	0
168	20240715	191300	236712420	2005	2005	2005	2005	0
169	20240715	191200	236712420	2005	2005	2005	2005	0
170	20240715	191100	236712420	2005	2005	2005	2005	0
171	20240715	191000	236712420	2005	2005	2005	2005	0
172	20240715	190900	236712420	2005	2005	2005	2005	0
173	20240715	190800	236712420	2005	2005	2005	2005	0
174	20240715	190700	236712420	2005	2005	2005	2005	0
175	20240715	190600	236712420	2005	2005	2005	2005	0
176	20240715	190500	236712420	2005	2005	2005	2005	0
177	20240715	190400	236712420	2005	2005	2005	2005	0
178	20240715	190300	236712420	2005	2005	2005	2005	0
179	20240715	190200	236712420	2005	2005	2005	2005	0
180	20240715	190100	236712420	2005	2005	2005	2005	0
181	20240715	190000	236712420	2005	2005	2005	2005	0
182	20240715	185900	236712420	2005	2005	2005	2005	126
183	20240715	185800	236712420	2005	2005	2005	2005	0
184	20240715	185700	236712420	2005	2005	2005	2005	0
185	20240715	185600	236712420	2005	2005	2005	2005	0
186	20240715	185500	236712420	2005	2005	2005	2005	0
187	20240715	185400	236712420	2005	2005	2005	2005	0
188	20240715	185300	236712420	2005	2005	2005	2005	0
189	20240715	185200	236712420	2005	2005	2005	2005	0
190	20240715	185100	236712420	2005	2005	2005	2005	0
191	20240715	185000	236712420	2005	2005	2005	2005	0
192	20240715	184900	236712420	2005	2005	2005	2005	0
193	20240715	184800	236712420	2005	2005	2005	2005	0
194	20240715	184700	236712420	2005	2005	2005	2005	0
195	20240715	184600	236712420	2005	2005	2005	2005	0
196	20240715	184500	236712420	2005	2005	2005	2005	0
197	20240715	184400	236712420	2005	2005	2005	2005	0
198	20240715	184300	236712420	2005	2005	2005	2005	0
199	20240715	184200	236712420	2005	2005	2005	2005	0
200	20240715	184100	236712420	2005	2005	2005	2005	0
201	20240715	184000	236712420	2005	2005	2005	2005	0
202	20240715	183900	236712420	2005	2005	2005	2005	0
203	20240715	183800	236712420	2005	2005	2005	2005	0
204	20240715	183700	236712420	2005	2005	2005	2005	0
205	20240715	183600	236712420	2005	2005	2005	2005	0
206	20240715	183500	236712420	2005	2005	2005	2005	0
207	20240715	183400	236712420	2005	2005	2005	2005	0
208	20240715	183300	236712420	2005	2005	2005	2005	0
209	20240715	183200	236712420	2005	2005	2005	2005	0
210	20240715	183100	236712420	2005	2005	2005	2005	0
211	20240715	183000	236712420	2005	2005	2005	2005	0
212	20240715	182900	236712420	2005	2005	2005	2005	126
213	20240715	182800	236712420	2005	2005	2005	2005	0
214	20240715	182700	236712420	2005	2005	2005	2005	0
215	20240715	182600	236712420	2005	2005	2005	2005	0
216	20240715	182500	236712420	2005	2005	2005	2005	0
217	20240715	182400	236712420	2005	2005	2005	2005	0
218	20240715	182300	236712420	2005	2005	2005	2005	0
219	20240715	182200	236712420	2005	2005	2005	2005	0
220	20240715	182100	236712420	2005	2005	2005	2005	0
221	20240715	182000	236712420	2005	2005	2005	2005	0
222	20240715	181900	236712420	2005	2005	2005	2005	0
223	20240715	181800	236712420	2005	2005	2005	2005	0
224	20240715	181700	236712420	2005	2005	2005	2005	0
225	20240715	181600	236712420	2005	2005	2005	2005	0
226	20240715	181500	236712420	2005	2005	2005	2005	0
227	20240715	181400	236712420	2005	2005	2005	2005	0
228	20240715	181300	236712420	2005	2005	2005	2005	0
229	20240715	181200	236712420	2005	2005	2005	2005	0
230	20240715	181100	236712420	2005	2005	2005	2005	0
231	20240715	181000	236712420	2005	2005	2005	2005	0
232	20240715	180900	236712420	2005	2005	2005	2005	0
233	20240715	180800	236712420	2005	2005	2005	2005	0
234	20240715	180700	236712420	2005	2005	2005	2005	0
235	20240715	180600	236712420	2005	2005	2005	2005	0
236	20240715	180500	236712420	2005	2005	2005	2005	0
237	20240715	180400	236712420	2005	2005	2005	2005	0
238	20240715	180300	236712420	2005	2005	2005	2005	0
239	20240715	180200	236712420	2005	2005	2005	2005	0
240	20240715	180100	236712420	2005	2005	2005	2005	0
241	20240715	180000	236712420	2005	2005	2005	2005	0
242	20240715	175900	236712420	2005	2005	2005	2005	126
243	20240715	175800	236712420	2005	2005	2005	2005	0
244	20240715	175700	236712420	2005	2005	2005	2005	0
245	20240715	175600	236712420	2005	2005	2005	2005	0
246	20240715	175500	236712420	2005	2005	2005	2005	0
247	20240715	175400	236712420	2005	2005	2005	2005	0
248	20240715	175300	236712420	2005	2005	2005	2005	0
249	20240715	175200	236712420	2005	2005	2005	2005	0
250	20240715	175100	236712420	2005	2005	2005	2005	0
251	20240715	175000	236712420	2005	2005	2005	2005	0
252	20240715	174900	236712420	2005	2005	2005	2005	0
253	20240715	174800	236712420	2005	2005	2005	2005	0
254	20240715	174700	236712420	2005	2005	2005	2005	0
255	20240715	174600	236712420	2005	2005	2005	2005	0
256	20240715	174500	236712420	2005	2005	2005	2005	0
257	20240715	174400	236712420	2005	2005	2005	2005	0
258	20240715	174300	236712420	2005	2005	2005	2005	0
259	20240715	174200	236712420	2005	2005	2005	2005	0
260	20240715	174100	236712420	2005	2005	2005	2005	0
261	20240715	174000	236712420	2005	2005	2005	2005	0
262	20240715	173900	236712420	2005	2005	2005	2005	0
263	20240715	173800	236712420	2005	2005	2005	2005	0
264	20240715	173700	236712420	2005	2005	2005	2005	0
265	20240715	173600	236712420	2005	2005	2005	2005	0
266	20240715	173500	236712420	2005	2005	2005	2005	0
267	20240715	173400	236712420	2005	2005	2005	2005	0
268	20240715	173300	236712420	2005	2005	2005	2005	0
269	20240715	173200	236712420	2005	2005	2005	2005	0
270	20240715	173100	236712420	2005	2005	2005	2005	0
271	20240715	173000	236712420	2005	2005	2005	2005	0
272	20240715	172900	236712420	2005	2005	2005	2005	126
273	20240715	172800	236712420	2005	2005	2005	2005	0
274	20240715	172700	236712420	2005	2005	2005	2005	0
275	20240715	172600	236712420	2005	2005	2005	2005	0
276	20240715	172500	236712420	2005	2005	2005	2005	0
277	20240715	172400	236712420	2005	2005	2005	2005	0
278	20240715	172300	236712420	2005	2005	2005	2005	0
279	20240715	172200	236712420	2005	2005	2005	2005	0
280	20240715	172100	236712420	2005	2005	2005	2005	0
281	20240715	172000	236712420	2005	2005	2005	2005	0
282	20240715	171900	236712420	2005	2005	2005	2005	0
283	20240715	171800	236712420	2005	2005	2005	2005	0
284	20240715	171700	236712420	2005	2005	2005	2005	0
285	20240715	171600	236712420	2005	2005	2005	2005	0
286	20240715	171500	236712420	2005	2005	2005	2005	0
287	20240715	171400	236712420	2005	2005	2005	2005	0
288	20240715	171300	236712420	2005	2005	2005	2005	0
289	20240715	171200	236712420	2005	2005	2005	2005	0
290	20240715	171100	236712420	2005	2005	2005	2005	0
291	20240715	171000	236712420	2005	2005	2005	2005	0
292	20240715	170900	236712420	2005	2005	2005	2005	0
293	20240715	170800	236712420	2005	2005	2005	2005	0
294	20240715	170700	236712420	2005	2005	2005	2005	0
295	20240715	170600	236712420	2005	2005	2005	2005	0
296	20240715	170500	236712420	2005	2005	2005	2005	0
297	20240715	170400	236712420	2005	2005	2005	2005	0
298	20240715	170300	236712420	2005	2005	2005	2005	0
299	20240715	170200	236712420	2005	2005	2005	2005	0
300	20240715	170100	236712420	2005	2005	2005	2005	0
301	20240715	170000	236712420	2005	2005	2005	2005	0
302	20240715	165900	236712420	2005	2005	2005	2005	126
303	20240715	165800	236712420	2005	2005	2005	2005	0
304	20240715	165700	236712420	2005	2005	2005	2005	0
305	20240715	165600	236712420	2005	2005	2005	2005	0
306	20240715	165500	236712420	2005	2005	2005	2005	0
307	20240715	165400	236712420	2005	2005	2005	2005	0
308	20240715	165300	236712420	2005	2005	2005	2005	0
309	20240715	165200	236712420	2005	2005	2005	2005	0
310	20240715	165100	236712420	2005	2005	2005	2005	0
311	20240715	165000	236712420	2005	2005	2005	2005	0
312	20240715	164900	236712420	2005	2005	2005	2005	0
313	20240715	164800	236712420	2005	2005	2005	2005	0
314	20240715	164700	236712420	2005	2005	2005	2005	0
315	20240715	164600	236712420	2005	2005	2005	2005	0
316	20240715	164500	236712420	2005	2005	2005	2005	0
317	20240715	164400	236712420	2005	2005	2005	2005	0
318	20240715	164300	236712420	2005	2005	2005	2005	0
319	20240715	164200	236712420	2005	2005	2005	2005	0
320	20240715	164100	236712420	2005	2005	2005	2005	0
321	20240715	164000	236712420	2005	2005	2005	2005	0
322	20240715	163900	236712420	2005	2005	2005	2005	0
323	20240715	163800	236712420	2005	2005	2005	2005	0
324	20240715	163700	236712420	2005	2005	2005	2005	0
325	20240715	163600	236712420	2005	2005	2005	2005	0
326	20240715	163500	236712420	2005	2005	2005	2005	0
327	20240715	163400	236712420	2005	2005	2005	2005	0
328	20240715	163300	236712420	2005	2005	2005	2005	0
329	20240715	163200	236712420	2005	2005	2005	2005	0
330	20240715	163100	236712420	2005	2005	2005	2005	0
331	20240715	163000	236712420	2005	2005	2005	2005	0
332	20240715	162900	236712420	2005	2005	2005	2005	126
333	20240715	162800	236712420	2005	2005	2005	2005	0
334	20240715	162700	236712420	2005	2005	2005	2005	0
335	20240715	162600	236712420	2005	2005	2005	2005	0
336	20240715	162500	236712420	2005	2005	2005	2005	0
337	20240715	162400	236712420	2005	2005	2005	2005	0
338	20240715	162300	236712420	2005	2005	2005	2005	0
339	20240715	162200	236712420	2005	2005	2005	2005	0
340	20240715	162100	236712420	2005	2005	2005	2005	0
341	20240715	162000	236712420	2005	2005	2005	2005	0
342	20240715	161900	236712420	2005	2005	2005	2005	0
343	20240715	161800	236712420	2005	2005	2005	2005	0
344	20240715	161700	236712420	2005	2005	2005	2005	0
345	20240715	161600	236712420	2005	2005	2005	2005	0
346	20240715	161500	236712420	2005	2005	2005	2005	0
347	20240715	161400	236712420	2005	2005	2005	2005	0
348	20240715	161300	236712420	2005	2005	2005	2005	0
349	20240715	161200	236712420	2005	2005	2005	2005	0
350	20240715	161100	236712420	2005	2005	2005	2005	0
351	20240715	161000	236712420	2005	2005	2005	2005	0
352	20240715	160900	236712420	2005	2005	2005	2005	0
353	20240715	160800	236712420	2005	2005	2005	2005	0
354	20240715	160700	236712420	2005	2005	2005	2005	0
355	20240715	160600	236712420	2005	2005	2005	2005	0
356	20240715	160500	236712420	2005	2005	2005	2005	0
357	20240715	160400	236712420	2005	2005	2005	2005	0
358	20240715	160300	236712420	2005	2005	2005	2005	0
359	20240715	160200	236712420	2005	2005	2005	2005	0
360	20240715	160100	236712420	2005	2005	2005	2005	0
361	20240715	160000	236712420	2005	2005	2005	2005	0
362	20240715	155900	236712420	2005	2005	2005	2005	126
363	20240715	155800	236712420	2005	2005	2005	2005	0
364	20240715	155700	236712420	2005	2005	2005	2005	0
365	20240715	155600	236712420	2005	2005	2005	2005	0
366	20240715	155500	236712420	2005	2005	2005	2005	0
367	20240715	155400	236712420	2005	2005	2005	2005	0
368	20240715	155300	236712420	2005	2005	2005	2005	0
369	20240715	155200	236712420	2005	2005	2005	2005	0
370	20240715	155100	236712420	2005	2005	2005	2005	0
371	20240715	155000	236712420	2005	2005	2005	2005	0
372	20240715	154900	236712420	2005	2005	2005	2005	0
373	20240715	154800	236712420	2005	2005	2005	2005	0
374	20240715	154700	236712420	2005	2005	2005	2005	0
375	20240715	154600	236712420	2005	2005	2005	2005	0
376	20240715	154500	236712420	2005	2005	2005	2005	0
377	20240715	154400	236712420	2005	2005	2005	2005	0
378	20240715	154300	236712420	2005	2005	2005	2005	0
379	20240715	154200	236712420	2005	2005	2005	2005	0
380	20240715	154100	236712420	2005	2005	2005	2005	0
381	20240715	154000	236712420	2005	2005	2005	2005	0
382	20240715	153900	236712420	2005	2005	2005	2005	0
383	20240715	153800	236712420	2005	2005	2005	2005	0
384	20240715	153700	236712420	2005	2005	2005	2005	0
385	20240715	153600	236712420	2005	2005	2005	2005	0
386	20240715	153500	236712420	2005	2005	2005	2005	0
387	20240715	153400	236712420	2005	2005	2005	2005	0
388	20240715	153300	236712420	2005	2005	2005	2005	0
389	20240715	153200	236712420	2005	2005	2005	2005	0
390	20240715	153100	236712420	2005	2005	2005	2005	0
391	20240715	153000	236712420	2005	2005	2005	2005	126
392	20240715	152900	236459790	2010	2010	2010	2010	0
393	20240715	152800	236459790	2010	2010	2010	2010	0
394	20240715	152700	236459790	2010	2010	2010	2010	0
395	20240715	152600	236459790	2010	2010	2010	2010	0
396	20240715	152500	236459790	2010	2010	2010	2010	0
397	20240715	152400	236459790	2010	2010	2010	2010	0
398	20240715	152300	236459790	2010	2010	2010	2010	0
399	20240715	152200	236459790	2010	2010	2010	2010	0
400	20240715	152100	236459790	2010	2010	2010	2010	0
401	20240715	152000	236459790	2010	2010	2010	2010	0
402	20240715	151900	236459790	2010	2010	2010	2010	0
403	20240715	151800	236459790	2010	2010	2010	2010	0
404	20240715	151700	236459790	2010	2010	2010	2010	91
405	20240715	151600	236276880	2010	2010	2010	2010	23
406	20240715	151500	236230650	2010	2010	2010	2010	23
407	20240715	151400	236184420	2010	2010	2010	2010	23
408	20240715	151300	236138190	2010	2010	2010	2010	22
409	20240715	151200	236093970	2005	2010	2010	2005	1024
410	20240715	151100	234040730	2010	2010	2010	2010	22
411	20240715	151000	233996510	2010	2010	2010	2010	23
412	20240715	150900	233950280	2010	2010	2010	2010	623
413	20240715	150800	232698050	2010	2010	2010	2010	23
414	20240715	150700	232651820	2010	2010	2010	2010	644
415	20240715	150600	231357380	2010	2010	2010	2010	401
416	20240715	150500	230551370	2010	2010	2010	2010	224
417	20240715	150400	230101130	2010	2010	2010	2010	468
418	20240715	150300	229160450	2010	2010	2010	2010	223
419	20240715	150200	228712220	2010	2010	2010	2010	377
420	20240715	150100	227954450	2010	2010	2010	2010	223
421	20240715	150000	227506220	2010	2010	2010	2010	639
422	20240715	145900	226221830	2010	2010	2010	2010	22
423	20240715	145800	226177610	2010	2010	2010	2010	608
424	20240715	145700	224955530	2010	2010	2010	2010	462
425	20240715	145600	224026910	2010	2010	2010	2010	223
426	20240715	145500	223578680	2010	2010	2010	2010	383
427	20240715	145400	222808850	2010	2005	2010	2005	1123
428	20240715	145300	220556120	2005	2010	2010	2005	619
429	20240715	145200	219312535	2010	2010	2010	2010	222
430	20240715	145100	218866315	2010	2010	2010	2010	549
431	20240715	145000	217762825	2010	2010	2010	2010	22
432	20240715	144900	217718605	2010	2010	2010	2010	660
433	20240715	144800	216392005	2010	2010	2010	2010	553
434	20240715	144700	215280475	2010	2005	2010	2005	233
435	20240715	144600	214812195	2010	2010	2010	2010	468
436	20240715	144500	213871515	2010	2010	2010	2010	222
437	20240715	144400	213425295	2010	2010	2010	2010	379
438	20240715	144300	212663505	2010	2010	2010	2010	222
439	20240715	144200	212217285	2010	2010	2010	2010	653
440	20240715	144100	210904755	2010	2005	2010	2005	4027
441	20240715	144000	202830505	2010	2010	2010	2010	593
442	20240715	143900	201638575	2010	2010	2010	2010	23
443	20240715	143800	201592345	2010	2010	2010	2010	693
444	20240715	143700	200199415	2010	2010	2010	2010	388
445	20240715	143600	199419535	2010	2010	2010	2010	234
446	20240715	143500	198949195	2010	2010	2010	2010	449
447	20240715	143400	198046705	2010	2010	2010	2010	235
448	20240715	143300	197574355	2010	2010	2010	2010	652
449	20240715	143200	196263835	2010	2010	2010	2010	24
450	20240715	143100	196215595	2010	2010	2010	2010	664
451	20240715	143000	194880955	2010	2010	2010	2010	25
452	20240715	142900	194830705	2010	2010	2010	2010	646
453	20240715	142800	193532245	2010	2010	2010	2010	972
454	20240715	142700	191578525	2010	2010	2010	2010	223
455	20240715	142600	191130295	2010	2010	2010	2010	350
456	20240715	142500	190426795	2010	2010	2010	2010	223
457	20240715	142400	189978565	2010	2010	2010	2010	631
458	20240715	142300	188710255	2010	2010	2010	2010	24
459	20240715	142200	188662015	2010	2010	2010	2010	613
460	20240715	142100	187429885	2010	2005	2010	2005	519
461	20240715	142000	186389175	2010	2010	2010	2010	685
462	20240715	141900	185012325	2010	2010	2010	2010	416
463	20240715	141800	184176165	2010	2010	2010	2010	235
464	20240715	141700	183703815	2010	2010	2010	2010	661
465	20240715	141600	182375205	2010	2010	2010	2010	25
466	20240715	141500	182324955	2010	2010	2010	2010	648
467	20240715	141400	181022475	2010	2010	2010	2010	25
468	20240715	141300	180972225	2010	2010	2010	2010	666
469	20240715	141200	179633565	2010	2010	2010	2010	24
470	20240715	141100	179585325	2010	2010	2010	2010	645
471	20240715	141000	178288875	2010	2010	2010	2010	466
472	20240715	140900	177352215	2010	2010	2010	2010	235
473	20240715	140800	176879865	2010	2010	2010	2010	634
474	20240715	140700	175605525	2010	2010	2010	2010	24
475	20240715	140600	175557285	2010	2010	2010	2010	663
476	20240715	140500	174224655	2010	2010	2010	2010	25
477	20240715	140400	174174405	2005	2010	2010	2005	650
478	20240715	140300	172867915	2010	2010	2010	2010	23
479	20240715	140200	172821685	2010	2010	2010	2010	673
480	20240715	140100	171468955	2010	2010	2010	2010	428
481	20240715	140000	170608675	2010	2010	2010	2010	235
482	20240715	135900	170136325	2010	2010	2010	2010	719
483	20240715	135800	168691135	2010	2010	2010	2010	24
484	20240715	135700	168642895	2010	2010	2010	2010	593
485	20240715	135600	167450965	2010	2010	2010	2010	23
486	20240715	135500	167404735	2010	2010	2010	2010	701
487	20240715	135400	165995725	2010	2010	2010	2010	129
488	20240715	135300	165736435	2010	2010	2010	2010	611
489	20240715	135200	164508325	2010	2010	2010	2010	46
490	20240715	135100	164415865	2010	2010	2010	2010	636
491	20240715	135000	163137505	2010	2010	2010	2010	654
492	20240715	134900	161822965	2010	2010	2010	2010	23
493	20240715	134800	161776735	2010	2010	2010	2010	740
494	20240715	134700	160289335	2010	2010	2010	2010	23
495	20240715	134600	160243105	2010	2010	2010	2005	613
496	20240715	134500	159011165	2010	2010	2010	2010	24
497	20240715	134400	158962925	2010	2010	2010	2010	680
498	20240715	134300	157596125	2010	2010	2010	2010	24
499	20240715	134200	157547885	2010	2010	2010	2010	631
500	20240715	134100	156279575	2010	2010	2010	2010	657
501	20240715	134000	154959005	2010	2010	2010	2010	23
502	20240715	133900	154912775	2010	2010	2010	2010	24
503	20240715	133800	154864535	2010	2010	2010	2010	24
504	20240715	133700	154816295	2010	2010	2010	2010	24
505	20240715	133600	154768055	2010	2010	2010	2010	25
506	20240715	133500	154717805	2010	2010	2010	2010	23
507	20240715	133400	154671575	2010	2010	2010	2010	25
508	20240715	133300	154621325	2010	2010	2010	2010	23
509	20240715	133200	154575095	2010	2010	2010	2010	24
510	20240715	133100	154526855	2010	2010	2010	2010	2656
511	20240715	133000	149188295	2010	2010	2010	2010	24
512	20240715	132900	149140055	2010	2010	2010	2010	25
513	20240715	132800	149089805	2010	2010	2010	2010	23
514	20240715	132700	149043575	2010	2010	2010	2010	25
515	20240715	132600	148993325	2010	2010	2010	2010	23
516	20240715	132500	148947095	2010	2010	2010	2010	35
517	20240715	132400	148876745	2010	2010	2010	2005	544
518	20240715	132300	147785775	2010	2005	2010	2005	25
519	20240715	132200	147735530	2010	2010	2010	2010	25
520	20240715	132100	147685280	2010	2010	2010	2010	23
521	20240715	132000	147639050	2010	2010	2010	2010	24
522	20240715	131900	147590810	2010	2010	2010	2010	24
523	20240715	131800	147542570	2010	2010	2010	2010	24
524	20240715	131700	147494330	2010	2010	2010	2010	25
525	20240715	131600	147444080	2010	2010	2010	2010	24
526	20240715	131500	147395840	2010	2010	2010	2010	24
527	20240715	131400	147347600	2010	2010	2010	2010	23
528	20240715	131300	147301370	2010	2005	2010	2005	44
529	20240715	131200	147213025	2010	2010	2010	2010	25
530	20240715	131100	147162775	2010	2010	2010	2010	24
531	20240715	131000	147114535	2010	2010	2010	2010	24
532	20240715	130900	147066295	2010	2010	2010	2010	24
533	20240715	130800	147018055	2010	2010	2010	2010	25
534	20240715	130700	146967805	2010	2010	2010	2010	23
535	20240715	130600	146921575	2010	2010	2010	2010	24
536	20240715	130500	146873335	2010	2010	2010	2010	24
537	20240715	130400	146825095	2010	2010	2010	2010	26
538	20240715	130300	146772835	2010	2010	2010	2010	25
539	20240715	130200	146722585	2010	2010	2010	2010	24
540	20240715	130100	146674345	2010	2010	2010	2010	24
541	20240715	130000	146626105	2010	2010	2010	2010	23
542	20240715	125900	146579875	2010	2010	2010	2010	24
543	20240715	125800	146531635	2010	2010	2010	2010	25
544	20240715	125700	146481385	2010	2010	2010	2010	24
545	20240715	125600	146433145	2010	2010	2010	2010	24
546	20240715	125500	146384905	2010	2010	2010	2010	24
547	20240715	125400	146336665	2010	2010	2010	2010	24
548	20240715	125300	146288425	2010	2010	2010	2010	24
549	20240715	125200	146240185	2010	2010	2010	2010	24
550	20240715	125100	146191945	2010	2010	2010	2010	24
551	20240715	125000	146143705	2010	2010	2010	2010	24
552	20240715	124900	146095465	2010	2010	2010	2010	24
553	20240715	124800	146047225	2010	2010	2010	2010	25
554	20240715	124700	145996975	2010	2005	2010	2005	87
555	20240715	124600	145822405	2010	2010	2010	2010	23
556	20240715	124500	145776175	2010	2010	2010	2010	24
557	20240715	124400	145727935	2010	2010	2010	2010	25
558	20240715	124300	145677685	2010	2010	2010	2010	24
559	20240715	124200	145629445	2010	2010	2010	2010	25
560	20240715	124100	145579195	2010	2010	2010	2010	24
561	20240715	124000	145530955	2010	2010	2010	2005	57
562	20240715	123900	145416540	2010	2010	2010	2010	23
563	20240715	123800	145370310	2010	2010	2010	2010	25
564	20240715	123700	145320060	2010	2010	2010	2010	34
565	20240715	123600	145251720	2010	2010	2010	2010	24
566	20240715	123500	145203480	2010	2010	2010	2010	25
567	20240715	123400	145153230	2010	2010	2010	2010	24
568	20240715	123300	145104990	2010	2010	2010	2010	24
569	20240715	123200	145056750	2010	2010	2010	2010	23
570	20240715	123100	145010520	2010	2010	2010	2010	24
571	20240715	123000	144962280	2010	2010	2010	2010	25
572	20240715	122900	144912030	2010	2010	2010	2010	24
573	20240715	122800	144863790	2010	2010	2010	2010	24
574	20240715	122700	144815550	2010	2010	2010	2010	24
575	20240715	122600	144767310	2010	2010	2010	2010	25
576	20240715	122500	144717060	2010	2010	2010	2005	131
577	20240715	122400	144454265	2010	2010	2010	2010	24
578	20240715	122300	144406025	2010	2010	2010	2005	35
579	20240715	122200	144335725	2010	2010	2010	2010	24
580	20240715	122100	144287485	2010	2010	2010	2010	24
581	20240715	122000	144239245	2010	2010	2010	2010	25
582	20240715	121900	144188995	2010	2010	2010	2010	2129
583	20240715	121800	139909705	2010	2010	2010	2010	23
584	20240715	121700	139863475	2010	2010	2010	2010	25
585	20240715	121600	139813225	2010	2010	2010	2010	29
586	20240715	121500	139754935	2010	2010	2010	2010	24
587	20240715	121400	139706695	2010	2010	2010	2010	25
588	20240715	121300	139656445	2010	2010	2010	2010	25
589	20240715	121200	139606195	2010	2010	2010	2010	24
590	20240715	121100	139557955	2010	2010	2010	2010	23
591	20240715	121000	139511725	2010	2010	2010	2010	24
592	20240715	120900	139463485	2010	2005	2010	2005	1077
593	20240715	120800	137303715	2010	2010	2010	2010	24
594	20240715	120700	137255475	2010	2010	2010	2010	25
595	20240715	120600	137205225	2010	2010	2010	2010	24
596	20240715	120500	137156985	2010	2010	2010	2010	24
597	20240715	120400	137108745	2010	2010	2010	2010	23
598	20240715	120300	137062515	2010	2010	2010	2010	24
599	20240715	120200	137014275	2010	2010	2010	2010	25
600	20240715	120100	136964025	2010	2010	2010	2010	24
601	20240715	120000	136915785	2010	2010	2010	2010	24
602	20240715	115900	136867545	2010	2010	2010	2010	24
603	20240715	115800	136819305	2010	2010	2010	2010	24
604	20240715	115700	136771065	2010	2005	2010	2005	129
605	20240715	115600	136512275	2010	2010	2010	2010	24
606	20240715	115500	136464035	2010	2010	2010	2010	24
607	20240715	115400	136415795	2010	2010	2010	2010	24
608	20240715	115300	136367555	2010	2010	2010	2010	25
609	20240715	115200	136317305	2010	2010	2010	2010	24
610	20240715	115100	136269065	2010	2010	2010	2010	24
611	20240715	115000	136220825	2010	2010	2010	2010	23
612	20240715	114900	136174595	2010	2010	2010	2010	24
613	20240715	114800	136126355	2010	2010	2010	2010	25
614	20240715	114700	136076105	2010	2010	2010	2010	24
615	20240715	114600	136027865	2010	2010	2010	2010	24
616	20240715	114500	135979625	2010	2010	2010	2010	24
617	20240715	114400	135931385	2010	2010	2010	2010	24
618	20240715	114300	135883145	2010	2010	2010	2010	24
619	20240715	114200	135834905	2010	2010	2010	2010	24
620	20240715	114100	135786665	2010	2010	2010	2010	24
621	20240715	114000	135738425	2010	2010	2010	2010	1077
622	20240715	113900	133573655	2010	2010	2010	2010	24
623	20240715	113800	133525415	2010	2010	2010	2010	24
624	20240715	113700	133477175	2010	2010	2010	2010	25
625	20240715	113600	133426925	2010	2010	2010	2010	23
626	20240715	113500	133380695	2010	2010	2010	2010	24
627	20240715	113400	133332455	2010	2010	2010	2010	24
628	20240715	113300	133284215	2010	2010	2010	2010	24
629	20240715	113200	133235975	2010	2010	2010	2010	25
630	20240715	113100	133185725	2010	2010	2010	2010	24
631	20240715	113000	133137485	2010	2005	2010	2005	44
632	20240715	112900	133049140	2010	2010	2010	2010	23
633	20240715	112800	133002910	2010	2010	2010	2010	24
634	20240715	112700	132954670	2010	2010	2010	2010	25
635	20240715	112600	132904420	2010	2010	2010	2010	24
636	20240715	112500	132856180	2010	2010	2010	2010	24
637	20240715	112400	132807940	2010	2010	2010	2010	23
638	20240715	112300	132761710	2010	2010	2010	2010	25
639	20240715	112200	132711460	2010	2005	2010	2005	551
640	20240715	112100	131606455	2010	2010	2010	2010	24
641	20240715	112000	131558215	2010	2010	2010	2010	24
642	20240715	111900	131509975	2010	2010	2010	2010	25
643	20240715	111800	131459725	2010	2010	2010	2010	24
644	20240715	111700	131411485	2010	2010	2010	2010	23
645	20240715	111600	131365255	2010	2010	2010	2010	25
646	20240715	111500	131315005	2010	2010	2010	2010	23
647	20240715	111400	131268775	2010	2010	2010	2010	25
648	20240715	111300	131218525	2010	2010	2010	2010	24
649	20240715	111200	131170285	2010	2010	2010	2010	24
650	20240715	111100	131122045	2010	2010	2010	2010	24
651	20240715	111000	131073805	2010	2010	2010	2010	23
652	20240715	110900	131027575	2010	2010	2010	2010	26
653	20240715	110800	130975315	2010	2010	2010	2010	23
654	20240715	110700	130929085	2010	2010	2010	2010	24
655	20240715	110600	130880845	2010	2010	2010	2010	24
656	20240715	110500	130832605	2010	2010	2010	2010	24
657	20240715	110400	130784365	2010	2010	2010	2010	25
658	20240715	110300	130734115	2010	2010	2010	2010	865
659	20240715	110200	128995465	2010	2010	2010	2010	25
660	20240715	110100	128945215	2010	2010	2010	2010	23
661	20240715	110000	128898985	2010	2010	2010	2010	24
662	20240715	105900	128850745	2010	2010	2010	2010	25
663	20240715	105800	128800495	2010	2010	2010	2010	24
664	20240715	105700	128752255	2010	2010	2010	2010	24
665	20240715	105600	128704015	2010	2010	2010	2010	23
666	20240715	105500	128657785	2010	2005	2010	2005	66
667	20240715	105400	128525315	2010	2010	2010	2010	23
668	20240715	105300	128479085	2010	2010	2010	2010	24
669	20240715	105200	128430845	2010	2010	2010	2010	24
670	20240715	105100	128382605	2010	2010	2010	2010	24
671	20240715	105000	128334365	2010	2010	2010	2010	25
672	20240715	104900	128284115	2010	2010	2010	2010	23
673	20240715	104800	128237885	2010	2010	2010	2010	25
674	20240715	104700	128187635	2010	2005	2010	2005	549
675	20240715	104600	127086645	2010	2010	2010	2010	25
676	20240715	104500	127036395	2010	2010	2010	2010	24
677	20240715	104400	126988155	2010	2010	2010	2010	24
678	20240715	104300	126939915	2010	2010	2010	2010	24
679	20240715	104200	126891675	2010	2010	2010	2010	23
680	20240715	104100	126845445	2010	2010	2010	2010	26
681	20240715	104000	126793185	2010	2010	2010	2010	23
682	20240715	103900	126746955	2010	2010	2010	2010	24
683	20240715	103800	126698715	2010	2010	2010	2010	24
684	20240715	103700	126650475	2010	2010	2010	2010	24
685	20240715	103600	126602235	2010	2010	2010	2010	25
686	20240715	103500	126551985	2010	2010	2010	2010	23
687	20240715	103400	126505755	2010	2010	2010	2010	25
688	20240715	103300	126455505	2010	2010	2010	2010	24
689	20240715	103200	126407265	2005	2010	2010	2005	45
690	20240715	103100	126316915	2010	2010	2010	2010	24
691	20240715	103000	126268675	2010	2010	2010	2010	24
692	20240715	102900	126220435	2010	2010	2010	2010	24
693	20240715	102800	126172195	2010	2010	2010	2010	23
694	20240715	102700	126125965	2010	2010	2010	2010	26
695	20240715	102600	126073705	2010	2010	2010	2010	23
696	20240715	102500	126027475	2010	2010	2010	2010	24
697	20240715	102400	125979235	2010	2010	2010	2010	24
698	20240715	102300	125930995	2010	2010	2010	2010	24
699	20240715	102200	125882755	2010	2010	2010	2010	25
700	20240715	102100	125832505	2010	2010	2010	2010	10549
701	20240715	102000	104629015	2010	2010	2010	2010	25
702	20240715	101900	104578765	2010	2010	2010	2010	23
703	20240715	101800	104532535	2010	2010	2010	2010	25
704	20240715	101700	104482285	2010	2010	2010	2010	24
705	20240715	101600	104434045	2010	2010	2010	2010	1076
706	20240715	101500	102271285	2010	2010	2010	2005	10872
707	20240715	101400	80470095	2010	2010	2010	2010	24
708	20240715	101300	80421855	2010	2010	2010	2010	25
709	20240715	101200	80371605	2010	2010	2010	2010	23
710	20240715	101100	80325375	2010	2010	2010	2010	24
711	20240715	101000	80277135	2010	2010	2010	2010	24
712	20240715	100900	80228895	2010	2010	2010	2010	25
713	20240715	100800	80178645	2010	2010	2010	2010	24
714	20240715	100700	80130405	2010	2010	2010	2010	23
715	20240715	100600	80084175	2010	2010	2010	2010	47
716	20240715	100500	79989705	2010	2010	2010	2010	27
717	20240715	100400	79935435	2010	2010	2010	2005	62
718	20240715	100300	79810995	2010	2010	2010	2010	24
719	20240715	100200	79762755	2005	2010	2010	2005	43
720	20240715	100100	79676420	2010	2010	2010	2010	23
721	20240715	100000	79630190	2005	2010	2010	2005	9025
722	20240715	095900	61534940	2010	2010	2010	2010	24
723	20240715	095800	61486700	2010	2010	2010	2010	24
724	20240715	095700	61438460	2010	2010	2010	2005	1077
725	20240715	095600	59278690	2010	2010	2010	2005	1076
726	20240715	095500	57120930	2010	2010	2010	2010	25
727	20240715	095400	57070680	2010	2010	2010	2005	342
728	20240715	095300	56384760	2010	2010	2010	2010	25
729	20240715	095200	56334510	2010	2010	2010	2010	23
730	20240715	095100	56288280	2010	2010	2010	2010	24
731	20240715	095000	56240040	2010	2010	2010	2010	25
732	20240715	094900	56189790	2010	2010	2010	2005	1076
733	20240715	094800	54032030	2010	2010	2010	2010	25
734	20240715	094700	53981780	2010	2010	2010	2005	1780
735	20240715	094600	50412325	2010	2010	2010	2010	25
736	20240715	094500	50362075	2010	2010	2010	2010	23
737	20240715	094400	50315845	2010	2010	2010	2010	24
738	20240715	094300	50267605	2010	2010	2010	2010	25
739	20240715	094200	50217355	2010	2010	2010	2005	44
740	20240715	094100	50129010	2010	2010	2010	2010	24
741	20240715	094000	50080770	2010	2010	2010	2010	23
742	20240715	093900	50034540	2010	2010	2010	2010	25
743	20240715	093800	49984290	2010	2010	2010	2010	24
744	20240715	093700	49936050	2010	2010	2010	2010	24
745	20240715	093600	49887810	2010	2010	2010	2010	24
746	20240715	093500	49839570	2010	2010	2010	2010	24
747	20240715	093400	49791330	2010	2010	2010	2010	24
748	20240715	093300	49743090	2010	2010	2010	2010	24
749	20240715	093200	49694850	2010	2010	2010	2010	0
750	20240715	093100	49694850	2010	2005	2010	2005	1021
751	20240715	093000	47647640	2005	2005	2005	2005	263
752	20240715	092900	47120325	2005	2010	2010	2005	1024
753	20240715	092800	45067085	2005	2005	2005	2005	0
754	20240715	092700	45067085	2005	2005	2005	2005	1000
755	20240715	092600	43062085	2010	2005	2010	2005	1579
756	20240715	092500	39895795	2010	2005	2010	2005	29
757	20240715	092400	39837645	2010	2010	2010	2010	0
758	20240715	092300	39837645	2010	2005	2010	2005	161
759	20240715	092200	39514800	2010	2005	2010	2005	11
760	20240715	092100	39492740	2010	2010	2010	2010	0
761	20240715	092000	39492740	2010	2010	2010	2010	0
762	20240715	091900	39492740	2010	2010	2010	2010	0
763	20240715	091800	39492740	2010	2005	2010	2005	76
764	20240715	091700	39340340	2010	2005	2010	2005	1047
765	20240715	091600	37240845	2005	2005	2005	2005	10
766	20240715	091500	37220795	2005	2005	2010	2005	1035
767	20240715	091400	35145610	2010	2005	2010	2005	421
768	20240715	091300	34301400	2010	2010	2010	2010	0
769	20240715	091200	34301400	2010	2010	2010	2010	1
770	20240715	091100	34299390	2005	2005	2005	2005	10
771	20240715	091000	34279340	2010	2005	2010	2005	589
772	20240715	090900	33098250	2010	2010	2010	2010	0
773	20240715	090800	33098250	2010	2005	2010	2005	41
774	20240715	090700	33016035	2010	2010	2010	2010	0
775	20240715	090600	33016035	2010	2005	2010	2005	25
776	20240715	090500	32965905	2010	2010	2010	2010	0
777	20240715	090400	32965905	2010	2010	2010	2010	53
778	20240715	090300	32859375	2010	2005	2010	2005	11
779	20240715	090200	32837315	2010	2005	2010	2005	434
780	20240715	090100	31967040	2010	2010	2010	2010	0
781	20240715	090000	31967040	2010	2010	2010	2010	15904