KissMeData/080520/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195800	74494360	4060	4060	4060	4060	2364
3	20240715	195700	74494360	4060	4060	4060	4060	0
4	20240715	195600	74494360	4060	4060	4060	4060	0
5	20240715	195500	74494360	4060	4060	4060	4060	0
6	20240715	195400	74494360	4060	4060	4060	4060	0
7	20240715	195300	74494360	4060	4060	4060	4060	0
8	20240715	195200	74494360	4060	4060	4060	4060	0
9	20240715	195100	74494360	4060	4060	4060	4060	0
10	20240715	195000	74494360	4060	4060	4060	4060	0
11	20240715	194900	74494360	4060	4060	4060	4060	0
12	20240715	194800	74494360	4060	4060	4060	4060	0
13	20240715	194700	74494360	4060	4060	4060	4060	0
14	20240715	194600	74494360	4060	4060	4060	4060	0
15	20240715	194500	74494360	4060	4060	4060	4060	0
16	20240715	194400	74494360	4060	4060	4060	4060	0
17	20240715	194300	74494360	4060	4060	4060	4060	0
18	20240715	194200	74494360	4060	4060	4060	4060	0
19	20240715	194100	74494360	4060	4060	4060	4060	0
20	20240715	194000	74494360	4060	4060	4060	4060	0
21	20240715	193900	74494360	4060	4060	4060	4060	0
22	20240715	193800	74494360	4060	4060	4060	4060	0
23	20240715	193700	74494360	4060	4060	4060	4060	0
24	20240715	193600	74494360	4060	4060	4060	4060	0
25	20240715	193500	74494360	4060	4060	4060	4060	0
26	20240715	193400	74494360	4060	4060	4060	4060	0
27	20240715	193300	74494360	4060	4060	4060	4060	0
28	20240715	193200	74494360	4060	4060	4060	4060	0
29	20240715	193100	74494360	4060	4060	4060	4060	0
30	20240715	193000	74494360	4060	4060	4060	4060	0
31	20240715	192900	74494360	4060	4060	4060	4060	0
32	20240715	192800	74494360	4060	4060	4060	4060	2364
33	20240715	192700	74494360	4060	4060	4060	4060	0
34	20240715	192600	74494360	4060	4060	4060	4060	0
35	20240715	192500	74494360	4060	4060	4060	4060	0
36	20240715	192400	74494360	4060	4060	4060	4060	0
37	20240715	192300	74494360	4060	4060	4060	4060	0
38	20240715	192200	74494360	4060	4060	4060	4060	0
39	20240715	192100	74494360	4060	4060	4060	4060	0
40	20240715	192000	74494360	4060	4060	4060	4060	0
41	20240715	191900	74494360	4060	4060	4060	4060	0
42	20240715	191800	74494360	4060	4060	4060	4060	0
43	20240715	191700	74494360	4060	4060	4060	4060	0
44	20240715	191600	74494360	4060	4060	4060	4060	0
45	20240715	191500	74494360	4060	4060	4060	4060	0
46	20240715	191400	74494360	4060	4060	4060	4060	0
47	20240715	191300	74494360	4060	4060	4060	4060	0
48	20240715	191200	74494360	4060	4060	4060	4060	0
49	20240715	191100	74494360	4060	4060	4060	4060	0
50	20240715	191000	74494360	4060	4060	4060	4060	0
51	20240715	190900	74494360	4060	4060	4060	4060	0
52	20240715	190800	74494360	4060	4060	4060	4060	0
53	20240715	190700	74494360	4060	4060	4060	4060	0
54	20240715	190600	74494360	4060	4060	4060	4060	0
55	20240715	190500	74494360	4060	4060	4060	4060	0
56	20240715	190400	74494360	4060	4060	4060	4060	0
57	20240715	190300	74494360	4060	4060	4060	4060	0
58	20240715	190200	74494360	4060	4060	4060	4060	0
59	20240715	190100	74494360	4060	4060	4060	4060	0
60	20240715	190000	74494360	4060	4060	4060	4060	0
61	20240715	185900	74494360	4060	4060	4060	4060	0
62	20240715	185800	74494360	4060	4060	4060	4060	2364
63	20240715	185700	74494360	4060	4060	4060	4060	0
64	20240715	185600	74494360	4060	4060	4060	4060	0
65	20240715	185500	74494360	4060	4060	4060	4060	0
66	20240715	185400	74494360	4060	4060	4060	4060	0
67	20240715	185300	74494360	4060	4060	4060	4060	0
68	20240715	185200	74494360	4060	4060	4060	4060	0
69	20240715	185100	74494360	4060	4060	4060	4060	0
70	20240715	185000	74494360	4060	4060	4060	4060	0
71	20240715	184900	74494360	4060	4060	4060	4060	0
72	20240715	184800	74494360	4060	4060	4060	4060	0
73	20240715	184700	74494360	4060	4060	4060	4060	0
74	20240715	184600	74494360	4060	4060	4060	4060	0
75	20240715	184500	74494360	4060	4060	4060	4060	0
76	20240715	184400	74494360	4060	4060	4060	4060	0
77	20240715	184300	74494360	4060	4060	4060	4060	0
78	20240715	184200	74494360	4060	4060	4060	4060	0
79	20240715	184100	74494360	4060	4060	4060	4060	0
80	20240715	184000	74494360	4060	4060	4060	4060	0
81	20240715	183900	74494360	4060	4060	4060	4060	0
82	20240715	183800	74494360	4060	4060	4060	4060	0
83	20240715	183700	74494360	4060	4060	4060	4060	0
84	20240715	183600	74494360	4060	4060	4060	4060	0
85	20240715	183500	74494360	4060	4060	4060	4060	0
86	20240715	183400	74494360	4060	4060	4060	4060	0
87	20240715	183300	74494360	4060	4060	4060	4060	0
88	20240715	183200	74494360	4060	4060	4060	4060	0
89	20240715	183100	74494360	4060	4060	4060	4060	0
90	20240715	183000	74494360	4060	4060	4060	4060	0
91	20240715	182900	74494360	4060	4060	4060	4060	0
92	20240715	182800	74494360	4060	4060	4060	4060	2364
93	20240715	182700	74494360	4060	4060	4060	4060	0
94	20240715	182600	74494360	4060	4060	4060	4060	0
95	20240715	182500	74494360	4060	4060	4060	4060	0
96	20240715	182400	74494360	4060	4060	4060	4060	0
97	20240715	182300	74494360	4060	4060	4060	4060	0
98	20240715	182200	74494360	4060	4060	4060	4060	0
99	20240715	182100	74494360	4060	4060	4060	4060	0
100	20240715	182000	74494360	4060	4060	4060	4060	0
101	20240715	181900	74494360	4060	4060	4060	4060	0
102	20240715	181800	74494360	4060	4060	4060	4060	0
103	20240715	181700	74494360	4060	4060	4060	4060	0
104	20240715	181600	74494360	4060	4060	4060	4060	0
105	20240715	181500	74494360	4060	4060	4060	4060	0
106	20240715	181400	74494360	4060	4060	4060	4060	0
107	20240715	181300	74494360	4060	4060	4060	4060	0
108	20240715	181200	74494360	4060	4060	4060	4060	0
109	20240715	181100	74494360	4060	4060	4060	4060	0
110	20240715	181000	74494360	4060	4060	4060	4060	0
111	20240715	180900	74494360	4060	4060	4060	4060	0
112	20240715	180800	74494360	4060	4060	4060	4060	0
113	20240715	180700	74494360	4060	4060	4060	4060	0
114	20240715	180600	74494360	4060	4060	4060	4060	0
115	20240715	180500	74494360	4060	4060	4060	4060	0
116	20240715	180400	74494360	4060	4060	4060	4060	0
117	20240715	180300	74494360	4060	4060	4060	4060	0
118	20240715	180200	74494360	4060	4060	4060	4060	0
119	20240715	180100	74494360	4060	4060	4060	4060	0
120	20240715	180000	74494360	4060	4060	4060	4060	0
121	20240715	175900	74494360	4060	4060	4060	4060	0
122	20240715	175800	74494360	4060	4060	4060	4060	2364
123	20240715	175700	74494360	4060	4060	4060	4060	0
124	20240715	175600	74494360	4060	4060	4060	4060	0
125	20240715	175500	74494360	4060	4060	4060	4060	0
126	20240715	175400	74494360	4060	4060	4060	4060	0
127	20240715	175300	74494360	4060	4060	4060	4060	0
128	20240715	175200	74494360	4060	4060	4060	4060	0
129	20240715	175100	74494360	4060	4060	4060	4060	0
130	20240715	175000	74494360	4060	4060	4060	4060	0
131	20240715	174900	74494360	4060	4060	4060	4060	0
132	20240715	174800	74494360	4060	4060	4060	4060	0
133	20240715	174700	74494360	4060	4060	4060	4060	0
134	20240715	174600	74494360	4060	4060	4060	4060	0
135	20240715	174500	74494360	4060	4060	4060	4060	0
136	20240715	174400	74494360	4060	4060	4060	4060	0
137	20240715	174300	74494360	4060	4060	4060	4060	0
138	20240715	174200	74494360	4060	4060	4060	4060	0
139	20240715	174100	74494360	4060	4060	4060	4060	0
140	20240715	174000	74494360	4060	4060	4060	4060	0
141	20240715	173900	74494360	4060	4060	4060	4060	0
142	20240715	173800	74494360	4060	4060	4060	4060	0
143	20240715	173700	74494360	4060	4060	4060	4060	0
144	20240715	173600	74494360	4060	4060	4060	4060	0
145	20240715	173500	74494360	4060	4060	4060	4060	0
146	20240715	173400	74494360	4060	4060	4060	4060	0
147	20240715	173300	74494360	4060	4060	4060	4060	0
148	20240715	173200	74494360	4060	4060	4060	4060	0
149	20240715	173100	74494360	4060	4060	4060	4060	0
150	20240715	173000	74494360	4060	4060	4060	4060	0
151	20240715	172900	74494360	4060	4060	4060	4060	0
152	20240715	172800	74494360	4060	4060	4060	4060	2364
153	20240715	172700	74494360	4060	4060	4060	4060	0
154	20240715	172600	74494360	4060	4060	4060	4060	0
155	20240715	172500	74494360	4060	4060	4060	4060	0
156	20240715	172400	74494360	4060	4060	4060	4060	0
157	20240715	172300	74494360	4060	4060	4060	4060	0
158	20240715	172200	74494360	4060	4060	4060	4060	0
159	20240715	172100	74494360	4060	4060	4060	4060	0
160	20240715	172000	74494360	4060	4060	4060	4060	0
161	20240715	171900	74494360	4060	4060	4060	4060	0
162	20240715	171800	74494360	4060	4060	4060	4060	0
163	20240715	171700	74494360	4060	4060	4060	4060	0
164	20240715	171600	74494360	4060	4060	4060	4060	0
165	20240715	171500	74494360	4060	4060	4060	4060	0
166	20240715	171400	74494360	4060	4060	4060	4060	0
167	20240715	171300	74494360	4060	4060	4060	4060	0
168	20240715	171200	74494360	4060	4060	4060	4060	0
169	20240715	171100	74494360	4060	4060	4060	4060	0
170	20240715	171000	74494360	4060	4060	4060	4060	0
171	20240715	170900	74494360	4060	4060	4060	4060	0
172	20240715	170800	74494360	4060	4060	4060	4060	0
173	20240715	170700	74494360	4060	4060	4060	4060	0
174	20240715	170600	74494360	4060	4060	4060	4060	0
175	20240715	170500	74494360	4060	4060	4060	4060	0
176	20240715	170400	74494360	4060	4060	4060	4060	0
177	20240715	170300	74494360	4060	4060	4060	4060	0
178	20240715	170200	74494360	4060	4060	4060	4060	0
179	20240715	170100	74494360	4060	4060	4060	4060	0
180	20240715	170000	74494360	4060	4060	4060	4060	0
181	20240715	165900	74494360	4060	4060	4060	4060	0
182	20240715	165800	74494360	4060	4060	4060	4060	2364
183	20240715	165700	74494360	4060	4060	4060	4060	0
184	20240715	165600	74494360	4060	4060	4060	4060	0
185	20240715	165500	74494360	4060	4060	4060	4060	0
186	20240715	165400	74494360	4060	4060	4060	4060	0
187	20240715	165300	74494360	4060	4060	4060	4060	0
188	20240715	165200	74494360	4060	4060	4060	4060	0
189	20240715	165100	74494360	4060	4060	4060	4060	0
190	20240715	165000	74494360	4060	4060	4060	4060	0
191	20240715	164900	74494360	4060	4060	4060	4060	0
192	20240715	164800	74494360	4060	4060	4060	4060	0
193	20240715	164700	74494360	4060	4060	4060	4060	0
194	20240715	164600	74494360	4060	4060	4060	4060	0
195	20240715	164500	74494360	4060	4060	4060	4060	0
196	20240715	164400	74494360	4060	4060	4060	4060	0
197	20240715	164300	74494360	4060	4060	4060	4060	0
198	20240715	164200	74494360	4060	4060	4060	4060	0
199	20240715	164100	74494360	4060	4060	4060	4060	0
200	20240715	164000	74494360	4060	4060	4060	4060	0
201	20240715	163900	74494360	4060	4060	4060	4060	0
202	20240715	163800	74494360	4060	4060	4060	4060	0
203	20240715	163700	74494360	4060	4060	4060	4060	0
204	20240715	163600	74494360	4060	4060	4060	4060	0
205	20240715	163500	74494360	4060	4060	4060	4060	0
206	20240715	163400	74494360	4060	4060	4060	4060	0
207	20240715	163300	74494360	4060	4060	4060	4060	0
208	20240715	163200	74494360	4060	4060	4060	4060	0
209	20240715	163100	74494360	4060	4060	4060	4060	0
210	20240715	163000	74494360	4060	4060	4060	4060	0
211	20240715	162900	74494360	4060	4060	4060	4060	0
212	20240715	162800	74494360	4060	4060	4060	4060	2364
213	20240715	162700	74494360	4060	4060	4060	4060	0
214	20240715	162600	74494360	4060	4060	4060	4060	0
215	20240715	162500	74494360	4060	4060	4060	4060	0
216	20240715	162400	74494360	4060	4060	4060	4060	0
217	20240715	162300	74494360	4060	4060	4060	4060	0
218	20240715	162200	74494360	4060	4060	4060	4060	0
219	20240715	162100	74494360	4060	4060	4060	4060	0
220	20240715	162000	74494360	4060	4060	4060	4060	0
221	20240715	161900	74494360	4060	4060	4060	4060	0
222	20240715	161800	74494360	4060	4060	4060	4060	0
223	20240715	161700	74494360	4060	4060	4060	4060	0
224	20240715	161600	74494360	4060	4060	4060	4060	0
225	20240715	161500	74494360	4060	4060	4060	4060	0
226	20240715	161400	74494360	4060	4060	4060	4060	0
227	20240715	161300	74494360	4060	4060	4060	4060	0
228	20240715	161200	74494360	4060	4060	4060	4060	0
229	20240715	161100	74494360	4060	4060	4060	4060	0
230	20240715	161000	74494360	4060	4060	4060	4060	0
231	20240715	160900	74494360	4060	4060	4060	4060	0
232	20240715	160800	74494360	4060	4060	4060	4060	0
233	20240715	160700	74494360	4060	4060	4060	4060	0
234	20240715	160600	74494360	4060	4060	4060	4060	0
235	20240715	160500	74494360	4060	4060	4060	4060	0
236	20240715	160400	74494360	4060	4060	4060	4060	0
237	20240715	160300	74494360	4060	4060	4060	4060	0
238	20240715	160200	74494360	4060	4060	4060	4060	0
239	20240715	160100	74494360	4060	4060	4060	4060	0
240	20240715	160000	74494360	4060	4060	4060	4060	0
241	20240715	155900	74494360	4060	4060	4060	4060	0
242	20240715	155800	74494360	4060	4060	4060	4060	2364
243	20240715	155700	74494360	4060	4060	4060	4060	0
244	20240715	155600	74494360	4060	4060	4060	4060	0
245	20240715	155500	74494360	4060	4060	4060	4060	0
246	20240715	155400	74494360	4060	4060	4060	4060	0
247	20240715	155300	74494360	4060	4060	4060	4060	0
248	20240715	155200	74494360	4060	4060	4060	4060	0
249	20240715	155100	74494360	4060	4060	4060	4060	0
250	20240715	155000	74494360	4060	4060	4060	4060	0
251	20240715	154900	74494360	4060	4060	4060	4060	0
252	20240715	154800	74494360	4060	4060	4060	4060	0
253	20240715	154700	74494360	4060	4060	4060	4060	0
254	20240715	154600	74494360	4060	4060	4060	4060	0
255	20240715	154500	74494360	4060	4060	4060	4060	0
256	20240715	154400	74494360	4060	4060	4060	4060	0
257	20240715	154300	74494360	4060	4060	4060	4060	0
258	20240715	154200	74494360	4060	4060	4060	4060	0
259	20240715	154100	74494360	4060	4060	4060	4060	0
260	20240715	154000	74494360	4060	4060	4060	4060	0
261	20240715	153900	74494360	4060	4060	4060	4060	0
262	20240715	153800	74494360	4060	4060	4060	4060	0
263	20240715	153700	74494360	4060	4060	4060	4060	0
264	20240715	153600	74494360	4060	4060	4060	4060	0
265	20240715	153500	74494360	4060	4060	4060	4060	0
266	20240715	153400	74494360	4060	4060	4060	4060	0
267	20240715	153300	74494360	4060	4060	4060	4060	0
268	20240715	153200	74494360	4060	4060	4060	4060	0
269	20240715	153100	74494360	4060	4060	4060	4060	0
270	20240715	153000	74494360	4060	4060	4060	4060	2364
271	20240715	152900	64896520	4075	4075	4075	4075	0
272	20240715	152800	64896520	4075	4075	4075	4075	0
273	20240715	152700	64896520	4075	4075	4075	4075	0
274	20240715	152600	64896520	4075	4075	4075	4075	0
275	20240715	152500	64896520	4075	4075	4075	4075	0
276	20240715	152400	64896520	4075	4075	4075	4075	0
277	20240715	152300	64896520	4075	4075	4075	4075	0
278	20240715	152200	64896520	4075	4075	4075	4075	0
279	20240715	152100	64896520	4075	4075	4075	4075	0
280	20240715	152000	64896520	4075	4075	4075	4075	0
281	20240715	151900	64896520	4075	4070	4075	4070	44
282	20240715	151800	64717435	4075	4075	4075	4075	0
283	20240715	151700	64717435	4075	4075	4075	4075	0
284	20240715	151600	64717435	4075	4075	4075	4075	1
285	20240715	151500	64713360	4075	4075	4075	4075	0
286	20240715	151400	64713360	4075	4075	4075	4075	1
287	20240715	151300	64709285	4065	4065	4065	4065	0
288	20240715	151200	64709285	4065	4065	4065	4065	108
289	20240715	151100	64270265	4065	4065	4065	4065	0
290	20240715	151000	64270265	4065	4065	4065	4065	0
291	20240715	150900	64270265	4065	4065	4065	4065	1093
292	20240715	150800	59827220	4065	4065	4065	4065	0
293	20240715	150700	59827220	4065	4070	4070	4065	3
294	20240715	150600	59815015	4075	4075	4075	4070	404
295	20240715	150500	58168720	4075	4070	4075	4070	16
296	20240715	150400	58103595	4070	4070	4070	4070	0
297	20240715	150300	58103595	4070	4070	4075	4070	3
298	20240715	150200	58091380	4070	4070	4070	4070	33
299	20240715	150100	57957070	4070	4070	4070	4070	2
300	20240715	150000	57948930	4075	4075	4075	4075	1
301	20240715	145900	57944855	4070	4070	4070	4070	0
302	20240715	145800	57944855	4070	4070	4070	4070	37
303	20240715	145700	57794265	4070	4070	4070	4070	1633
304	20240715	145600	51147955	4070	4065	4070	4065	380
305	20240715	145500	49602200	4070	4070	4070	4070	21
306	20240715	145400	49516730	4070	4070	4070	4070	172
307	20240715	145300	48816690	4070	4070	4070	4070	3000
308	20240715	145200	36606690	4075	4075	4075	4075	0
309	20240715	145100	36606690	4075	4075	4075	4075	0
310	20240715	145000	36606690	4075	4075	4075	4075	1
311	20240715	144900	36602615	4075	4075	4075	4075	0
312	20240715	144800	36602615	4075	4075	4075	4075	0
313	20240715	144700	36602615	4075	4075	4075	4075	0
314	20240715	144600	36602615	4075	4075	4075	4075	0
315	20240715	144500	36602615	4075	4075	4075	4075	0
316	20240715	144400	36602615	4075	4075	4075	4075	0
317	20240715	144300	36602615	4075	4075	4075	4075	5
318	20240715	144200	36582240	4080	4080	4080	4080	0
319	20240715	144100	36582240	4080	4080	4080	4080	0
320	20240715	144000	36582240	4080	4080	4080	4080	0
321	20240715	143900	36582240	4080	4080	4080	4080	1
322	20240715	143800	36578160	4070	4070	4070	4070	0
323	20240715	143700	36578160	4070	4070	4070	4070	0
324	20240715	143600	36578160	4070	4070	4070	4070	0
325	20240715	143500	36578160	4070	4070	4070	4070	0
326	20240715	143400	36578160	4070	4070	4070	4070	0
327	20240715	143300	36578160	4070	4070	4070	4070	0
328	20240715	143200	36578160	4070	4070	4070	4070	0
329	20240715	143100	36578160	4070	4070	4070	4070	0
330	20240715	143000	36578160	4070	4070	4070	4070	0
331	20240715	142900	36578160	4070	4070	4070	4070	0
332	20240715	142800	36578160	4070	4070	4070	4070	0
333	20240715	142700	36578160	4070	4070	4070	4070	0
334	20240715	142600	36578160	4070	4070	4070	4070	0
335	20240715	142500	36578160	4070	4070	4070	4070	0
336	20240715	142400	36578160	4070	4070	4070	4070	0
337	20240715	142300	36578160	4070	4070	4070	4070	0
338	20240715	142200	36578160	4070	4070	4070	4070	0
339	20240715	142100	36578160	4070	4070	4070	4070	0
340	20240715	142000	36578160	4070	4070	4070	4070	0
341	20240715	141900	36578160	4070	4070	4070	4070	0
342	20240715	141800	36578160	4070	4070	4070	4070	0
343	20240715	141700	36578160	4070	4070	4070	4070	22
344	20240715	141600	36488620	4080	4080	4080	4080	0
345	20240715	141500	36488620	4080	4080	4080	4080	0
346	20240715	141400	36488620	4080	4080	4080	4080	0
347	20240715	141300	36488620	4080	4080	4080	4080	0
348	20240715	141200	36488620	4080	4080	4080	4080	0
349	20240715	141100	36488620	4080	4080	4080	4080	127
350	20240715	141000	35970460	4080	4080	4080	4080	0
351	20240715	140900	35970460	4080	4080	4080	4080	0
352	20240715	140800	35970460	4080	4080	4080	4080	0
353	20240715	140700	35970460	4080	4080	4080	4080	1
354	20240715	140600	35966380	4090	4090	4090	4090	0
355	20240715	140500	35966380	4090	4090	4090	4090	0
356	20240715	140400	35966380	4090	4090	4090	4090	0
357	20240715	140300	35966380	4090	4090	4090	4090	0
358	20240715	140200	35966380	4090	4090	4090	4090	0
359	20240715	140100	35966380	4090	4090	4090	4090	0
360	20240715	140000	35966380	4090	4090	4090	4090	0
361	20240715	135900	35966380	4090	4090	4090	4090	0
362	20240715	135800	35966380	4090	4090	4090	4090	0
363	20240715	135700	35966380	4090	4090	4090	4090	0
364	20240715	135600	35966380	4090	4090	4090	4090	0
365	20240715	135500	35966380	4090	4090	4090	4090	0
366	20240715	135400	35966380	4090	4090	4090	4090	0
367	20240715	135300	35966380	4090	4090	4090	4090	51
368	20240715	135200	35757790	4090	4090	4090	4090	0
369	20240715	135100	35757790	4090	4090	4090	4090	0
370	20240715	135000	35757790	4090	4090	4090	4090	0
371	20240715	134900	35757790	4090	4090	4090	4090	0
372	20240715	134800	35757790	4090	4090	4090	4090	0
373	20240715	134700	35757790	4090	4090	4090	4090	0
374	20240715	134600	35757790	4090	4090	4090	4090	0
375	20240715	134500	35757790	4090	4090	4090	4090	0
376	20240715	134400	35757790	4090	4090	4090	4090	0
377	20240715	134300	35757790	4090	4090	4090	4090	0
378	20240715	134200	35757790	4090	4090	4090	4090	0
379	20240715	134100	35757790	4090	4090	4090	4090	0
380	20240715	134000	35757790	4090	4090	4090	4090	0
381	20240715	133900	35757790	4090	4090	4090	4090	0
382	20240715	133800	35757790	4090	4090	4090	4090	0
383	20240715	133700	35757790	4090	4090	4090	4090	0
384	20240715	133600	35757790	4090	4090	4090	4090	0
385	20240715	133500	35757790	4090	4090	4090	4090	0
386	20240715	133400	35757790	4090	4090	4090	4090	0
387	20240715	133300	35757790	4090	4090	4090	4090	0
388	20240715	133200	35757790	4090	4090	4090	4090	0
389	20240715	133100	35757790	4090	4080	4090	4080	4
390	20240715	133000	35741460	4085	4085	4085	4085	0
391	20240715	132900	35741460	4085	4085	4085	4085	19
392	20240715	132800	35663845	4085	4085	4085	4085	5
393	20240715	132700	35643420	4080	4080	4080	4080	100
394	20240715	132600	35235420	4085	4085	4085	4085	96
395	20240715	132500	34843260	4085	4085	4085	4085	311
396	20240715	132400	33572825	4085	4085	4085	4085	568
397	20240715	132300	31252545	4080	4075	4080	4075	41
398	20240715	132200	31085310	4075	4075	4075	4075	0
399	20240715	132100	31085310	4075	4075	4075	4075	0
400	20240715	132000	31085310	4075	4075	4075	4075	0
401	20240715	131900	31085310	4075	4070	4075	4070	11
402	20240715	131800	31040535	4065	4065	4065	4065	0
403	20240715	131700	31040535	4065	4065	4065	4065	0
404	20240715	131600	31040535	4065	4065	4065	4065	412
405	20240715	131500	29365755	4065	4065	4065	4065	0
406	20240715	131400	29365755	4065	4065	4065	4065	0
407	20240715	131300	29365755	4065	4065	4065	4065	0
408	20240715	131200	29365755	4065	4065	4065	4065	0
409	20240715	131100	29365755	4065	4070	4070	4065	110
410	20240715	131000	28918195	4065	4065	4065	4065	0
411	20240715	130900	28918195	4065	4065	4065	4065	0
412	20240715	130800	28918195	4065	4065	4065	4065	0
413	20240715	130700	28918195	4065	4065	4065	4065	0
414	20240715	130600	28918195	4065	4065	4065	4065	0
415	20240715	130500	28918195	4065	4065	4065	4065	0
416	20240715	130400	28918195	4065	4065	4065	4065	0
417	20240715	130300	28918195	4065	4065	4065	4065	0
418	20240715	130200	28918195	4065	4065	4065	4065	0
419	20240715	130100	28918195	4065	4065	4065	4065	0
420	20240715	130000	28918195	4065	4065	4065	4065	0
421	20240715	125900	28918195	4065	4065	4065	4065	0
422	20240715	125800	28918195	4065	4065	4065	4065	0
423	20240715	125700	28918195	4065	4065	4065	4065	0
424	20240715	125600	28918195	4065	4065	4065	4065	0
425	20240715	125500	28918195	4065	4065	4065	4065	0
426	20240715	125400	28918195	4065	4065	4065	4065	0
427	20240715	125300	28918195	4065	4065	4065	4065	0
428	20240715	125200	28918195	4065	4065	4065	4065	0
429	20240715	125100	28918195	4065	4065	4065	4065	0
430	20240715	125000	28918195	4065	4065	4065	4065	0
431	20240715	124900	28918195	4065	4065	4065	4065	0
432	20240715	124800	28918195	4065	4065	4065	4065	0
433	20240715	124700	28918195	4065	4065	4065	4065	0
434	20240715	124600	28918195	4065	4065	4065	4065	0
435	20240715	124500	28918195	4065	4065	4065	4065	0
436	20240715	124400	28918195	4065	4065	4065	4065	0
437	20240715	124300	28918195	4065	4065	4065	4065	0
438	20240715	124200	28918195	4065	4065	4065	4065	0
439	20240715	124100	28918195	4065	4065	4065	4065	0
440	20240715	124000	28918195	4065	4065	4065	4065	0
441	20240715	123900	28918195	4065	4065	4065	4065	0
442	20240715	123800	28918195	4065	4065	4065	4065	0
443	20240715	123700	28918195	4065	4065	4065	4065	0
444	20240715	123600	28918195	4065	4065	4065	4065	0
445	20240715	123500	28918195	4065	4065	4065	4065	0
446	20240715	123400	28918195	4065	4065	4065	4065	0
447	20240715	123300	28918195	4065	4065	4065	4065	0
448	20240715	123200	28918195	4065	4065	4065	4065	0
449	20240715	123100	28918195	4065	4065	4065	4065	0
450	20240715	123000	28918195	4065	4065	4065	4065	1
451	20240715	122900	28914130	4065	4065	4065	4065	0
452	20240715	122800	28914130	4065	4065	4065	4065	0
453	20240715	122700	28914130	4065	4065	4065	4065	0
454	20240715	122600	28914130	4065	4065	4065	4065	0
455	20240715	122500	28914130	4065	4065	4065	4065	0
456	20240715	122400	28914130	4065	4065	4065	4065	0
457	20240715	122300	28914130	4065	4065	4065	4065	0
458	20240715	122200	28914130	4065	4065	4065	4065	0
459	20240715	122100	28914130	4065	4065	4065	4065	0
460	20240715	122000	28914130	4065	4065	4065	4065	0
461	20240715	121900	28914130	4065	4070	4070	4065	11
462	20240715	121800	28869365	4065	4065	4065	4065	0
463	20240715	121700	28869365	4065	4065	4065	4065	0
464	20240715	121600	28869365	4065	4065	4065	4065	0
465	20240715	121500	28869365	4065	4065	4065	4065	0
466	20240715	121400	28869365	4065	4065	4065	4065	0
467	20240715	121300	28869365	4065	4065	4065	4065	0
468	20240715	121200	28869365	4065	4065	4065	4065	0
469	20240715	121100	28869365	4065	4065	4065	4065	15
470	20240715	121000	28808390	4065	4065	4065	4065	0
471	20240715	120900	28808390	4065	4065	4065	4065	0
472	20240715	120800	28808390	4065	4065	4065	4065	0
473	20240715	120700	28808390	4065	4065	4065	4065	0
474	20240715	120600	28808390	4065	4065	4065	4065	0
475	20240715	120500	28808390	4065	4065	4065	4065	0
476	20240715	120400	28808390	4065	4065	4065	4065	1
477	20240715	120300	28804325	4080	4080	4080	4080	0
478	20240715	120200	28804325	4080	4080	4080	4080	0
479	20240715	120100	28804325	4080	4080	4080	4080	0
480	20240715	120000	28804325	4080	4080	4080	4080	0
481	20240715	115900	28804325	4080	4080	4080	4080	0
482	20240715	115800	28804325	4080	4080	4080	4080	0
483	20240715	115700	28804325	4080	4080	4080	4080	0
484	20240715	115600	28804325	4080	4065	4080	4065	2
485	20240715	115500	28796180	4080	4080	4080	4080	1
486	20240715	115400	28792100	4065	4065	4065	4065	0
487	20240715	115300	28792100	4065	4065	4065	4065	0
488	20240715	115200	28792100	4065	4065	4065	4065	0
489	20240715	115100	28792100	4065	4065	4065	4065	1
490	20240715	115000	28788035	4075	4070	4075	4070	2791
491	20240715	114900	17418865	4070	4070	4070	4070	0
492	20240715	114800	17418865	4070	4070	4070	4070	0
493	20240715	114700	17418865	4070	4070	4070	4070	0
494	20240715	114600	17418865	4070	4070	4070	4070	0
495	20240715	114500	17418865	4070	4070	4070	4070	0
496	20240715	114400	17418865	4070	4070	4070	4070	0
497	20240715	114300	17418865	4070	4070	4070	4070	0
498	20240715	114200	17418865	4070	4070	4070	4070	0
499	20240715	114100	17418865	4070	4070	4070	4070	0
500	20240715	114000	17418865	4070	4070	4070	4070	169
501	20240715	113900	16731035	4075	4075	4075	4075	0
502	20240715	113800	16731035	4075	4075	4075	4075	0
503	20240715	113700	16731035	4075	4075	4075	4075	0
504	20240715	113600	16731035	4075	4075	4075	4075	0
505	20240715	113500	16731035	4075	4075	4075	4075	0
506	20240715	113400	16731035	4075	4075	4075	4075	0
507	20240715	113300	16731035	4075	4075	4075	4075	0
508	20240715	113200	16731035	4075	4075	4075	4075	0
509	20240715	113100	16731035	4075	4075	4075	4075	0
510	20240715	113000	16731035	4075	4075	4075	4075	0
511	20240715	112900	16731035	4075	4075	4075	4075	0
512	20240715	112800	16731035	4075	4075	4075	4075	0
513	20240715	112700	16731035	4075	4075	4075	4075	0
514	20240715	112600	16731035	4075	4075	4075	4075	0
515	20240715	112500	16731035	4075	4075	4075	4075	0
516	20240715	112400	16731035	4075	4075	4075	4075	0
517	20240715	112300	16731035	4075	4075	4075	4075	0
518	20240715	112200	16731035	4075	4075	4075	4075	0
519	20240715	112100	16731035	4075	4075	4075	4075	0
520	20240715	112000	16731035	4075	4075	4075	4075	0
521	20240715	111900	16731035	4075	4075	4075	4075	0
522	20240715	111800	16731035	4075	4075	4075	4075	0
523	20240715	111700	16731035	4075	4075	4075	4075	10
524	20240715	111600	16690285	4075	4075	4075	4075	0
525	20240715	111500	16690285	4075	4075	4075	4075	0
526	20240715	111400	16690285	4075	4075	4075	4075	0
527	20240715	111300	16690285	4075	4075	4075	4075	0
528	20240715	111200	16690285	4075	4075	4075	4075	0
529	20240715	111100	16690285	4075	4075	4075	4075	0
530	20240715	111000	16690285	4075	4075	4075	4075	20
531	20240715	110900	16608785	4070	4070	4070	4070	60
532	20240715	110800	16364585	4075	4075	4075	4075	0
533	20240715	110700	16364585	4075	4075	4075	4075	0
534	20240715	110600	16364585	4075	4075	4075	4075	0
535	20240715	110500	16364585	4075	4075	4075	4075	0
536	20240715	110400	16364585	4075	4075	4075	4075	0
537	20240715	110300	16364585	4075	4075	4075	4075	0
538	20240715	110200	16364585	4075	4075	4075	4075	0
539	20240715	110100	16364585	4075	4075	4075	4075	0
540	20240715	110000	16364585	4075	4075	4075	4075	0
541	20240715	105900	16364585	4075	4075	4075	4075	0
542	20240715	105800	16364585	4075	4075	4075	4075	2566
543	20240715	105700	5908135	4075	4075	4075	4075	37
544	20240715	105600	5757360	4075	4075	4075	4075	0
545	20240715	105500	5757360	4075	4075	4075	4075	1
546	20240715	105400	5753285	4075	4075	4075	4075	0
547	20240715	105300	5753285	4075	4075	4075	4075	0
548	20240715	105200	5753285	4075	4075	4075	4075	0
549	20240715	105100	5753285	4075	4075	4075	4075	0
550	20240715	105000	5753285	4075	4075	4075	4075	0
551	20240715	104900	5753285	4075	4075	4075	4075	0
552	20240715	104800	5753285	4075	4075	4075	4075	0
553	20240715	104700	5753285	4075	4075	4075	4075	0
554	20240715	104600	5753285	4075	4075	4075	4075	0
555	20240715	104500	5753285	4075	4075	4075	4075	200
556	20240715	104400	4938285	4075	4075	4075	4075	3
557	20240715	104300	4926060	4075	4075	4075	4075	0
558	20240715	104200	4926060	4075	4075	4075	4075	250
559	20240715	104100	3907310	4075	4075	4075	4075	0
560	20240715	104000	3907310	4075	4075	4075	4075	1
561	20240715	103900	3903235	4075	4075	4075	4075	0
562	20240715	103800	3903235	4075	4075	4075	4075	0
563	20240715	103700	3903235	4075	4075	4075	4075	0
564	20240715	103600	3903235	4075	4075	4075	4075	0
565	20240715	103500	3903235	4075	4075	4075	4075	1
566	20240715	103400	3899160	4080	4080	4080	4080	0
567	20240715	103300	3899160	4080	4080	4080	4080	0
568	20240715	103200	3899160	4080	4080	4080	4080	0
569	20240715	103100	3899160	4080	4080	4080	4080	0
570	20240715	103000	3899160	4080	4080	4080	4080	0
571	20240715	102900	3899160	4080	4080	4080	4080	0
572	20240715	102800	3899160	4080	4080	4080	4080	0
573	20240715	102700	3899160	4080	4080	4080	4080	0
574	20240715	102600	3899160	4080	4080	4080	4080	0
575	20240715	102500	3899160	4080	4080	4080	4080	0
576	20240715	102400	3899160	4080	4080	4080	4080	0
577	20240715	102300	3899160	4080	4080	4080	4080	0
578	20240715	102200	3899160	4080	4080	4080	4080	10
579	20240715	102100	3858360	4080	4080	4080	4080	0
580	20240715	102000	3858360	4080	4080	4080	4080	3
581	20240715	101900	3846120	4085	4085	4085	4085	0
582	20240715	101800	3846120	4085	4085	4085	4085	0
583	20240715	101700	3846120	4085	4085	4085	4085	0
584	20240715	101600	3846120	4085	4090	4090	4085	236
585	20240715	101500	2882055	4085	4085	4085	4085	0
586	20240715	101400	2882055	4085	4085	4085	4085	0
587	20240715	101300	2882055	4085	4085	4085	4085	1
588	20240715	101200	2877970	4090	4090	4090	4090	0
589	20240715	101100	2877970	4090	4090	4090	4090	0
590	20240715	101000	2877970	4090	4090	4090	4090	0
591	20240715	100900	2877970	4090	4090	4090	4090	0
592	20240715	100800	2877970	4090	4090	4090	4090	0
593	20240715	100700	2877970	4090	4090	4090	4090	2
594	20240715	100600	2869790	4085	4085	4085	4085	9
595	20240715	100500	2833025	4085	4085	4085	4085	0
596	20240715	100400	2833025	4085	4085	4085	4085	0
597	20240715	100300	2833025	4085	4085	4085	4085	0
598	20240715	100200	2833025	4085	4085	4085	4085	1
599	20240715	100100	2828940	4080	4080	4080	4080	0
600	20240715	100000	2828940	4080	4080	4080	4080	0
601	20240715	095900	2828940	4080	4080	4080	4080	0
602	20240715	095800	2828940	4080	4080	4080	4080	0
603	20240715	095700	2828940	4080	4080	4080	4080	0
604	20240715	095600	2828940	4080	4080	4080	4080	2
605	20240715	095500	2820780	4080	4080	4080	4080	0
606	20240715	095400	2820780	4080	4080	4080	4080	0
607	20240715	095300	2820780	4080	4080	4080	4080	0
608	20240715	095200	2820780	4080	4080	4080	4080	0
609	20240715	095100	2820780	4080	4080	4080	4080	0
610	20240715	095000	2820780	4080	4080	4080	4080	0
611	20240715	094900	2820780	4080	4080	4080	4080	0
612	20240715	094800	2820780	4080	4080	4080	4080	0
613	20240715	094700	2820780	4080	4080	4080	4080	0
614	20240715	094600	2820780	4080	4080	4080	4080	0
615	20240715	094500	2820780	4080	4080	4080	4080	0
616	20240715	094400	2820780	4080	4080	4080	4080	0
617	20240715	094300	2820780	4080	4080	4080	4080	0
618	20240715	094200	2820780	4080	4080	4080	4080	0
619	20240715	094100	2820780	4080	4080	4080	4080	0
620	20240715	094000	2820780	4080	4080	4080	4080	0
621	20240715	093900	2820780	4080	4080	4080	4080	0
622	20240715	093800	2820780	4080	4080	4080	4080	0
623	20240715	093700	2820780	4080	4080	4080	4080	0
624	20240715	093600	2820780	4080	4080	4080	4080	0
625	20240715	093500	2820780	4080	4080	4080	4080	0
626	20240715	093400	2820780	4080	4080	4080	4080	0
627	20240715	093300	2820780	4080	4080	4080	4080	0
628	20240715	093200	2820780	4080	4080	4080	4080	0
629	20240715	093100	2820780	4080	4080	4080	4080	0
630	20240715	093000	2820780	4080	4080	4080	4080	5
631	20240715	092900	2800380	4075	4075	4075	4075	0
632	20240715	092800	2800380	4075	4075	4075	4075	0
633	20240715	092700	2800380	4075	4075	4075	4075	0
634	20240715	092600	2800380	4075	4090	4090	4075	8
635	20240715	092500	2767765	4090	4090	4090	4090	0
636	20240715	092400	2767765	4090	4090	4090	4090	35
637	20240715	092300	2624615	4090	4090	4090	4090	0
638	20240715	092200	2624615	4090	4090	4090	4090	0
639	20240715	092100	2624615	4090	4090	4090	4090	0
640	20240715	092000	2624615	4090	4090	4090	4090	0
641	20240715	091900	2624615	4090	4090	4090	4090	0
642	20240715	091800	2624615	4090	4090	4090	4090	0
643	20240715	091700	2624615	4090	4090	4090	4090	0
644	20240715	091600	2624615	4090	4090	4090	4090	0
645	20240715	091500	2624615	4090	4090	4090	4090	0
646	20240715	091400	2624615	4090	4090	4090	4090	0
647	20240715	091300	2624615	4090	4090	4090	4090	0
648	20240715	091200	2624615	4090	4090	4090	4090	0
649	20240715	091100	2624615	4090	4090	4090	4090	0
650	20240715	091000	2624615	4090	4090	4090	4090	0
651	20240715	090900	2624615	4090	4090	4090	4090	0
652	20240715	090800	2624615	4090	4090	4090	4090	0
653	20240715	090700	2624615	4090	4090	4090	4090	0
654	20240715	090600	2624615	4090	4090	4090	4090	0
655	20240715	090500	2624615	4090	4090	4090	4090	0
656	20240715	090400	2624615	4090	4090	4090	4090	20
657	20240715	090300	2542815	4090	4090	4090	4090	1
658	20240715	090200	2538725	4075	4075	4075	4075	337
659	20240715	090100	1165450	4075	4075	4075	4075	0
660	20240715	090000	1165450	4075	4075	4075	4075	286