KissMeData/148250/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203400	22548485	4050	4050	4050	4050	1423
3	20240705	203300	22548485	4050	4050	4050	4050	0
4	20240705	203200	22548485	4050	4050	4050	4050	0
5	20240705	203100	22548485	4050	4050	4050	4050	0
6	20240705	203000	22548485	4050	4050	4050	4050	0
7	20240705	202900	22548485	4050	4050	4050	4050	0
8	20240705	202800	22548485	4050	4050	4050	4050	0
9	20240705	202700	22548485	4050	4050	4050	4050	0
10	20240705	202600	22548485	4050	4050	4050	4050	0
11	20240705	202500	22548485	4050	4050	4050	4050	0
12	20240705	202400	22548485	4050	4050	4050	4050	0
13	20240705	202300	22548485	4050	4050	4050	4050	0
14	20240705	202200	22548485	4050	4050	4050	4050	0
15	20240705	202100	22548485	4050	4050	4050	4050	0
16	20240705	202000	22548485	4050	4050	4050	4050	0
17	20240705	201900	22548485	4050	4050	4050	4050	0
18	20240705	201800	22548485	4050	4050	4050	4050	0
19	20240705	201700	22548485	4050	4050	4050	4050	0
20	20240705	201600	22548485	4050	4050	4050	4050	0
21	20240705	201500	22548485	4050	4050	4050	4050	0
22	20240705	201400	22548485	4050	4050	4050	4050	0
23	20240705	201300	22548485	4050	4050	4050	4050	0
24	20240705	201200	22548485	4050	4050	4050	4050	0
25	20240705	201100	22548485	4050	4050	4050	4050	0
26	20240705	201000	22548485	4050	4050	4050	4050	0
27	20240705	200900	22548485	4050	4050	4050	4050	0
28	20240705	200800	22548485	4050	4050	4050	4050	0
29	20240705	200700	22548485	4050	4050	4050	4050	0
30	20240705	200600	22548485	4050	4050	4050	4050	0
31	20240705	200500	22548485	4050	4050	4050	4050	0
32	20240705	200400	22548485	4050	4050	4050	4050	1423
33	20240705	200300	22548485	4050	4050	4050	4050	0
34	20240705	200200	22548485	4050	4050	4050	4050	0
35	20240705	200100	22548485	4050	4050	4050	4050	0
36	20240705	200000	22548485	4050	4050	4050	4050	0
37	20240705	195900	22548485	4050	4050	4050	4050	0
38	20240705	195800	22548485	4050	4050	4050	4050	0
39	20240705	195700	22548485	4050	4050	4050	4050	0
40	20240705	195600	22548485	4050	4050	4050	4050	0
41	20240705	195500	22548485	4050	4050	4050	4050	0
42	20240705	195400	22548485	4050	4050	4050	4050	0
43	20240705	195300	22548485	4050	4050	4050	4050	0
44	20240705	195200	22548485	4050	4050	4050	4050	0
45	20240705	195100	22548485	4050	4050	4050	4050	0
46	20240705	195000	22548485	4050	4050	4050	4050	0
47	20240705	194900	22548485	4050	4050	4050	4050	0
48	20240705	194800	22548485	4050	4050	4050	4050	0
49	20240705	194700	22548485	4050	4050	4050	4050	0
50	20240705	194600	22548485	4050	4050	4050	4050	0
51	20240705	194500	22548485	4050	4050	4050	4050	0
52	20240705	194400	22548485	4050	4050	4050	4050	0
53	20240705	194300	22548485	4050	4050	4050	4050	0
54	20240705	194200	22548485	4050	4050	4050	4050	0
55	20240705	194100	22548485	4050	4050	4050	4050	0
56	20240705	194000	22548485	4050	4050	4050	4050	0
57	20240705	193900	22548485	4050	4050	4050	4050	0
58	20240705	193800	22548485	4050	4050	4050	4050	0
59	20240705	193700	22548485	4050	4050	4050	4050	0
60	20240705	193600	22548485	4050	4050	4050	4050	0
61	20240705	193500	22548485	4050	4050	4050	4050	0
62	20240705	193400	22548485	4050	4050	4050	4050	1423
63	20240705	193300	22548485	4050	4050	4050	4050	0
64	20240705	193200	22548485	4050	4050	4050	4050	0
65	20240705	193100	22548485	4050	4050	4050	4050	0
66	20240705	193000	22548485	4050	4050	4050	4050	0
67	20240705	192900	22548485	4050	4050	4050	4050	0
68	20240705	192800	22548485	4050	4050	4050	4050	0
69	20240705	192700	22548485	4050	4050	4050	4050	0
70	20240705	192600	22548485	4050	4050	4050	4050	0
71	20240705	192500	22548485	4050	4050	4050	4050	0
72	20240705	192400	22548485	4050	4050	4050	4050	0
73	20240705	192300	22548485	4050	4050	4050	4050	0
74	20240705	192200	22548485	4050	4050	4050	4050	0
75	20240705	192100	22548485	4050	4050	4050	4050	0
76	20240705	192000	22548485	4050	4050	4050	4050	0
77	20240705	191900	22548485	4050	4050	4050	4050	0
78	20240705	191800	22548485	4050	4050	4050	4050	0
79	20240705	191700	22548485	4050	4050	4050	4050	0
80	20240705	191600	22548485	4050	4050	4050	4050	0
81	20240705	191500	22548485	4050	4050	4050	4050	0
82	20240705	191400	22548485	4050	4050	4050	4050	0
83	20240705	191300	22548485	4050	4050	4050	4050	0
84	20240705	191200	22548485	4050	4050	4050	4050	0
85	20240705	191100	22548485	4050	4050	4050	4050	0
86	20240705	191000	22548485	4050	4050	4050	4050	0
87	20240705	190900	22548485	4050	4050	4050	4050	0
88	20240705	190800	22548485	4050	4050	4050	4050	0
89	20240705	190700	22548485	4050	4050	4050	4050	0
90	20240705	190600	22548485	4050	4050	4050	4050	0
91	20240705	190500	22548485	4050	4050	4050	4050	0
92	20240705	190400	22548485	4050	4050	4050	4050	1423
93	20240705	190300	22548485	4050	4050	4050	4050	0
94	20240705	190200	22548485	4050	4050	4050	4050	0
95	20240705	190100	22548485	4050	4050	4050	4050	0
96	20240705	190000	22548485	4050	4050	4050	4050	0
97	20240705	185900	22548485	4050	4050	4050	4050	0
98	20240705	185800	22548485	4050	4050	4050	4050	0
99	20240705	185700	22548485	4050	4050	4050	4050	0
100	20240705	185600	22548485	4050	4050	4050	4050	0
101	20240705	185500	22548485	4050	4050	4050	4050	0
102	20240705	185400	22548485	4050	4050	4050	4050	0
103	20240705	185300	22548485	4050	4050	4050	4050	0
104	20240705	185200	22548485	4050	4050	4050	4050	0
105	20240705	185100	22548485	4050	4050	4050	4050	0
106	20240705	185000	22548485	4050	4050	4050	4050	0
107	20240705	184900	22548485	4050	4050	4050	4050	0
108	20240705	184800	22548485	4050	4050	4050	4050	0
109	20240705	184700	22548485	4050	4050	4050	4050	0
110	20240705	184600	22548485	4050	4050	4050	4050	0
111	20240705	184500	22548485	4050	4050	4050	4050	0
112	20240705	184400	22548485	4050	4050	4050	4050	0
113	20240705	184300	22548485	4050	4050	4050	4050	0
114	20240705	184200	22548485	4050	4050	4050	4050	0
115	20240705	184100	22548485	4050	4050	4050	4050	0
116	20240705	184000	22548485	4050	4050	4050	4050	0
117	20240705	183900	22548485	4050	4050	4050	4050	0
118	20240705	183800	22548485	4050	4050	4050	4050	0
119	20240705	183700	22548485	4050	4050	4050	4050	0
120	20240705	183600	22548485	4050	4050	4050	4050	0
121	20240705	183500	22548485	4050	4050	4050	4050	0
122	20240705	183400	22548485	4050	4050	4050	4050	1423
123	20240705	183300	22548485	4050	4050	4050	4050	0
124	20240705	183200	22548485	4050	4050	4050	4050	0
125	20240705	183100	22548485	4050	4050	4050	4050	0
126	20240705	183000	22548485	4050	4050	4050	4050	0
127	20240705	182900	22548485	4050	4050	4050	4050	0
128	20240705	182800	22548485	4050	4050	4050	4050	0
129	20240705	182700	22548485	4050	4050	4050	4050	0
130	20240705	182600	22548485	4050	4050	4050	4050	0
131	20240705	182500	22548485	4050	4050	4050	4050	0
132	20240705	182400	22548485	4050	4050	4050	4050	0
133	20240705	182300	22548485	4050	4050	4050	4050	0
134	20240705	182200	22548485	4050	4050	4050	4050	0
135	20240705	182100	22548485	4050	4050	4050	4050	0
136	20240705	182000	22548485	4050	4050	4050	4050	0
137	20240705	181900	22548485	4050	4050	4050	4050	0
138	20240705	181800	22548485	4050	4050	4050	4050	0
139	20240705	181700	22548485	4050	4050	4050	4050	0
140	20240705	181600	22548485	4050	4050	4050	4050	0
141	20240705	181500	22548485	4050	4050	4050	4050	0
142	20240705	181400	22548485	4050	4050	4050	4050	0
143	20240705	181300	22548485	4050	4050	4050	4050	0
144	20240705	181200	22548485	4050	4050	4050	4050	0
145	20240705	181100	22548485	4050	4050	4050	4050	0
146	20240705	181000	22548485	4050	4050	4050	4050	0
147	20240705	180900	22548485	4050	4050	4050	4050	0
148	20240705	180800	22548485	4050	4050	4050	4050	0
149	20240705	180700	22548485	4050	4050	4050	4050	0
150	20240705	180600	22548485	4050	4050	4050	4050	0
151	20240705	180500	22548485	4050	4050	4050	4050	0
152	20240705	180400	22548485	4050	4050	4050	4050	1423
153	20240705	180300	22548485	4050	4050	4050	4050	0
154	20240705	180200	22548485	4050	4050	4050	4050	0
155	20240705	180100	22548485	4050	4050	4050	4050	0
156	20240705	180000	22548485	4050	4050	4050	4050	0
157	20240705	175900	22548485	4050	4050	4050	4050	0
158	20240705	175800	22548485	4050	4050	4050	4050	0
159	20240705	175700	22548485	4050	4050	4050	4050	0
160	20240705	175600	22548485	4050	4050	4050	4050	0
161	20240705	175500	22548485	4050	4050	4050	4050	0
162	20240705	175400	22548485	4050	4050	4050	4050	0
163	20240705	175300	22548485	4050	4050	4050	4050	0
164	20240705	175200	22548485	4050	4050	4050	4050	0
165	20240705	175100	22548485	4050	4050	4050	4050	0
166	20240705	175000	22548485	4050	4050	4050	4050	0
167	20240705	174900	22548485	4050	4050	4050	4050	0
168	20240705	174800	22548485	4050	4050	4050	4050	0
169	20240705	174700	22548485	4050	4050	4050	4050	0
170	20240705	174600	22548485	4050	4050	4050	4050	0
171	20240705	174500	22548485	4050	4050	4050	4050	0
172	20240705	174400	22548485	4050	4050	4050	4050	0
173	20240705	174300	22548485	4050	4050	4050	4050	0
174	20240705	174200	22548485	4050	4050	4050	4050	0
175	20240705	174100	22548485	4050	4050	4050	4050	0
176	20240705	174000	22548485	4050	4050	4050	4050	0
177	20240705	173900	22548485	4050	4050	4050	4050	0
178	20240705	173800	22548485	4050	4050	4050	4050	0
179	20240705	173700	22548485	4050	4050	4050	4050	0
180	20240705	173600	22548485	4050	4050	4050	4050	0
181	20240705	173500	22548485	4050	4050	4050	4050	0
182	20240705	173400	22548485	4050	4050	4050	4050	1423
183	20240705	173300	22548485	4050	4050	4050	4050	0
184	20240705	173200	22548485	4050	4050	4050	4050	0
185	20240705	173100	22548485	4050	4050	4050	4050	0
186	20240705	173000	22548485	4050	4050	4050	4050	0
187	20240705	172900	22548485	4050	4050	4050	4050	0
188	20240705	172800	22548485	4050	4050	4050	4050	0
189	20240705	172700	22548485	4050	4050	4050	4050	0
190	20240705	172600	22548485	4050	4050	4050	4050	0
191	20240705	172500	22548485	4050	4050	4050	4050	0
192	20240705	172400	22548485	4050	4050	4050	4050	0
193	20240705	172300	22548485	4050	4050	4050	4050	0
194	20240705	172200	22548485	4050	4050	4050	4050	0
195	20240705	172100	22548485	4050	4050	4050	4050	0
196	20240705	172000	22548485	4050	4050	4050	4050	0
197	20240705	171900	22548485	4050	4050	4050	4050	0
198	20240705	171800	22548485	4050	4050	4050	4050	0
199	20240705	171700	22548485	4050	4050	4050	4050	0
200	20240705	171600	22548485	4050	4050	4050	4050	0
201	20240705	171500	22548485	4050	4050	4050	4050	0
202	20240705	171400	22548485	4050	4050	4050	4050	0
203	20240705	171300	22548485	4050	4050	4050	4050	0
204	20240705	171200	22548485	4050	4050	4050	4050	0
205	20240705	171100	22548485	4050	4050	4050	4050	0
206	20240705	171000	22548485	4050	4050	4050	4050	0
207	20240705	170900	22548485	4050	4050	4050	4050	0
208	20240705	170800	22548485	4050	4050	4050	4050	0
209	20240705	170700	22548485	4050	4050	4050	4050	0
210	20240705	170600	22548485	4050	4050	4050	4050	0
211	20240705	170500	22548485	4050	4050	4050	4050	0
212	20240705	170400	22548485	4050	4050	4050	4050	1423
213	20240705	170300	22548485	4050	4050	4050	4050	0
214	20240705	170200	22548485	4050	4050	4050	4050	0
215	20240705	170100	22548485	4050	4050	4050	4050	0
216	20240705	170000	22548485	4050	4050	4050	4050	0
217	20240705	165900	22548485	4050	4050	4050	4050	0
218	20240705	165800	22548485	4050	4050	4050	4050	0
219	20240705	165700	22548485	4050	4050	4050	4050	0
220	20240705	165600	22548485	4050	4050	4050	4050	0
221	20240705	165500	22548485	4050	4050	4050	4050	0
222	20240705	165400	22548485	4050	4050	4050	4050	0
223	20240705	165300	22548485	4050	4050	4050	4050	0
224	20240705	165200	22548485	4050	4050	4050	4050	0
225	20240705	165100	22548485	4050	4050	4050	4050	0
226	20240705	165000	22548485	4050	4050	4050	4050	0
227	20240705	164900	22548485	4050	4050	4050	4050	0
228	20240705	164800	22548485	4050	4050	4050	4050	0
229	20240705	164700	22548485	4050	4050	4050	4050	0
230	20240705	164600	22548485	4050	4050	4050	4050	0
231	20240705	164500	22548485	4050	4050	4050	4050	0
232	20240705	164400	22548485	4050	4050	4050	4050	0
233	20240705	164300	22548485	4050	4050	4050	4050	0
234	20240705	164200	22548485	4050	4050	4050	4050	0
235	20240705	164100	22548485	4050	4050	4050	4050	0
236	20240705	164000	22548485	4050	4050	4050	4050	0
237	20240705	163900	22548485	4050	4050	4050	4050	0
238	20240705	163800	22548485	4050	4050	4050	4050	0
239	20240705	163700	22548485	4050	4050	4050	4050	0
240	20240705	163600	22548485	4050	4050	4050	4050	0
241	20240705	163500	22548485	4050	4050	4050	4050	0
242	20240705	163400	22548485	4050	4050	4050	4050	1423
243	20240705	163300	22548485	4050	4050	4050	4050	0
244	20240705	163200	22548485	4050	4050	4050	4050	0
245	20240705	163100	22548485	4050	4050	4050	4050	0
246	20240705	163000	22548485	4050	4050	4050	4050	0
247	20240705	162900	22548485	4050	4050	4050	4050	0
248	20240705	162800	22548485	4050	4050	4050	4050	0
249	20240705	162700	22548485	4050	4050	4050	4050	0
250	20240705	162600	22548485	4050	4050	4050	4050	0
251	20240705	162500	22548485	4050	4050	4050	4050	0
252	20240705	162400	22548485	4050	4050	4050	4050	0
253	20240705	162300	22548485	4050	4050	4050	4050	0
254	20240705	162200	22548485	4050	4050	4050	4050	0
255	20240705	162100	22548485	4050	4050	4050	4050	0
256	20240705	162000	22548485	4050	4050	4050	4050	0
257	20240705	161900	22548485	4050	4050	4050	4050	0
258	20240705	161800	22548485	4050	4050	4050	4050	0
259	20240705	161700	22548485	4050	4050	4050	4050	0
260	20240705	161600	22548485	4050	4050	4050	4050	0
261	20240705	161500	22548485	4050	4050	4050	4050	0
262	20240705	161400	22548485	4050	4050	4050	4050	0
263	20240705	161300	22548485	4050	4050	4050	4050	0
264	20240705	161200	22548485	4050	4050	4050	4050	0
265	20240705	161100	22548485	4050	4050	4050	4050	0
266	20240705	161000	22548485	4050	4050	4050	4050	0
267	20240705	160900	22548485	4050	4050	4050	4050	0
268	20240705	160800	22548485	4050	4050	4050	4050	0
269	20240705	160700	22548485	4050	4050	4050	4050	0
270	20240705	160600	22548485	4050	4050	4050	4050	0
271	20240705	160500	22548485	4050	4050	4050	4050	0
272	20240705	160400	22548485	4050	4050	4050	4050	1423
273	20240705	160300	22548485	4050	4050	4050	4050	0
274	20240705	160200	22548485	4050	4050	4050	4050	0
275	20240705	160100	22548485	4050	4050	4050	4050	0
276	20240705	160000	22548485	4050	4050	4050	4050	0
277	20240705	155900	22548485	4050	4050	4050	4050	0
278	20240705	155800	22548485	4050	4050	4050	4050	0
279	20240705	155700	22548485	4050	4050	4050	4050	0
280	20240705	155600	22548485	4050	4050	4050	4050	0
281	20240705	155500	22548485	4050	4050	4050	4050	0
282	20240705	155400	22548485	4050	4050	4050	4050	0
283	20240705	155300	22548485	4050	4050	4050	4050	0
284	20240705	155200	22548485	4050	4050	4050	4050	0
285	20240705	155100	22548485	4050	4050	4050	4050	0
286	20240705	155000	22548485	4050	4050	4050	4050	0
287	20240705	154900	22548485	4050	4050	4050	4050	0
288	20240705	154800	22548485	4050	4050	4050	4050	0
289	20240705	154700	22548485	4050	4050	4050	4050	0
290	20240705	154600	22548485	4050	4050	4050	4050	0
291	20240705	154500	22548485	4050	4050	4050	4050	0
292	20240705	154400	22548485	4050	4050	4050	4050	0
293	20240705	154300	22548485	4050	4050	4050	4050	0
294	20240705	154200	22548485	4050	4050	4050	4050	0
295	20240705	154100	22548485	4050	4050	4050	4050	0
296	20240705	154000	22548485	4050	4050	4050	4050	0
297	20240705	153900	22548485	4050	4050	4050	4050	0
298	20240705	153800	22548485	4050	4050	4050	4050	0
299	20240705	153700	22548485	4050	4050	4050	4050	0
300	20240705	153600	22548485	4050	4050	4050	4050	0
301	20240705	153500	22548485	4050	4050	4050	4050	0
302	20240705	153400	22548485	4050	4050	4050	4050	1423
303	20240705	153300	22548485	4050	4050	4050	4050	0
304	20240705	153200	22548485	4050	4050	4050	4050	0
305	20240705	153100	22548485	4050	4050	4050	4050	0
306	20240705	153000	22548485	4050	4050	4050	4050	1423
307	20240705	152900	16785335	4030	4030	4030	4030	0
308	20240705	152800	16785335	4030	4030	4030	4030	0
309	20240705	152700	16785335	4030	4030	4030	4030	0
310	20240705	152600	16785335	4030	4030	4030	4030	0
311	20240705	152500	16785335	4030	4030	4030	4030	0
312	20240705	152400	16785335	4030	4030	4030	4030	0
313	20240705	152300	16785335	4030	4030	4030	4030	0
314	20240705	152200	16785335	4030	4030	4030	4030	0
315	20240705	152100	16785335	4030	4030	4030	4030	0
316	20240705	152000	16785335	4030	4030	4030	4030	0
317	20240705	151900	16785335	4030	4035	4060	4025	258
318	20240705	151800	15743620	4055	4055	4055	4055	0
319	20240705	151700	15743620	4055	4055	4055	4055	1
320	20240705	151600	15739565	4055	4055	4055	4055	0
321	20240705	151500	15739565	4055	4035	4055	4035	19
322	20240705	151400	15662880	4055	4055	4055	4055	0
323	20240705	151300	15662880	4055	4055	4055	4055	0
324	20240705	151200	15662880	4055	4055	4055	4055	0
325	20240705	151100	15662880	4055	4055	4055	4055	0
326	20240705	151000	15662880	4055	4055	4055	4055	0
327	20240705	150900	15662880	4055	4055	4055	4055	0
328	20240705	150800	15662880	4055	4055	4055	4055	0
329	20240705	150700	15662880	4055	4055	4055	4055	1
330	20240705	150600	15658825	4055	4055	4055	4055	0
331	20240705	150500	15658825	4055	4055	4055	4055	0
332	20240705	150400	15658825	4055	4055	4055	4055	1
333	20240705	150300	15654770	4055	4055	4055	4055	0
334	20240705	150200	15654770	4055	4055	4055	4055	0
335	20240705	150100	15654770	4055	4035	4055	4035	2
336	20240705	150000	15646680	4055	4055	4055	4055	20
337	20240705	145900	15565580	4055	4055	4055	4055	0
338	20240705	145800	15565580	4055	4055	4055	4055	0
339	20240705	145700	15565580	4055	4055	4055	4055	0
340	20240705	145600	15565580	4055	4055	4055	4055	0
341	20240705	145500	15565580	4055	4055	4055	4055	0
342	20240705	145400	15565580	4055	4055	4055	4055	11
343	20240705	145300	15520975	4055	4055	4055	4055	0
344	20240705	145200	15520975	4055	4055	4055	4055	0
345	20240705	145100	15520975	4055	4055	4055	4055	0
346	20240705	145000	15520975	4055	4055	4055	4055	0
347	20240705	144900	15520975	4055	4055	4055	4055	0
348	20240705	144800	15520975	4055	4055	4055	4055	0
349	20240705	144700	15520975	4055	4055	4055	4055	0
350	20240705	144600	15520975	4055	4055	4055	4055	0
351	20240705	144500	15520975	4055	4055	4055	4055	1
352	20240705	144400	15516920	4035	4035	4035	4035	0
353	20240705	144300	15516920	4035	4035	4035	4035	0
354	20240705	144200	15516920	4035	4035	4035	4035	0
355	20240705	144100	15516920	4035	4035	4035	4035	0
356	20240705	144000	15516920	4035	4035	4035	4035	0
357	20240705	143900	15516920	4035	4035	4035	4035	0
358	20240705	143800	15516920	4035	4035	4035	4035	0
359	20240705	143700	15516920	4035	4035	4035	4035	0
360	20240705	143600	15516920	4035	4035	4035	4035	0
361	20240705	143500	15516920	4035	4035	4035	4035	2
362	20240705	143400	15508850	4055	4055	4055	4055	0
363	20240705	143300	15508850	4055	4055	4055	4055	0
364	20240705	143200	15508850	4055	4055	4055	4055	0
365	20240705	143100	15508850	4055	4055	4055	4055	0
366	20240705	143000	15508850	4055	4055	4055	4055	0
367	20240705	142900	15508850	4055	4055	4055	4055	0
368	20240705	142800	15508850	4055	4055	4055	4055	0
369	20240705	142700	15508850	4055	4055	4055	4055	0
370	20240705	142600	15508850	4055	4055	4055	4055	0
371	20240705	142500	15508850	4055	4055	4055	4055	1
372	20240705	142400	15504795	4055	4055	4055	4055	2
373	20240705	142300	15496685	4035	4035	4035	4035	0
374	20240705	142200	15496685	4035	4035	4035	4035	77
375	20240705	142100	15185990	4035	4035	4035	4035	0
376	20240705	142000	15185990	4035	4035	4035	4035	16
377	20240705	141900	15121430	4035	4035	4035	4035	50
378	20240705	141800	14919680	4035	4030	4035	4030	20
379	20240705	141700	14839070	4030	4030	4030	4030	0
380	20240705	141600	14839070	4030	4030	4030	4030	0
381	20240705	141500	14839070	4030	4030	4030	4030	0
382	20240705	141400	14839070	4030	4030	4030	4030	0
383	20240705	141300	14839070	4030	4030	4030	4030	0
384	20240705	141200	14839070	4030	4030	4030	4030	0
385	20240705	141100	14839070	4030	4030	4030	4030	0
386	20240705	141000	14839070	4030	4030	4030	4030	0
387	20240705	140900	14839070	4030	4030	4030	4030	0
388	20240705	140800	14839070	4030	4030	4030	4030	0
389	20240705	140700	14839070	4030	4030	4030	4030	0
390	20240705	140600	14839070	4030	4030	4030	4030	0
391	20240705	140500	14839070	4030	4030	4030	4030	0
392	20240705	140400	14839070	4030	4030	4030	4030	0
393	20240705	140300	14839070	4030	4030	4030	4030	0
394	20240705	140200	14839070	4030	4030	4030	4030	0
395	20240705	140100	14839070	4030	4030	4030	4030	0
396	20240705	140000	14839070	4030	4030	4030	4030	1
397	20240705	135900	14835040	4030	4030	4030	4030	10
398	20240705	135800	14794740	4030	4030	4030	4030	0
399	20240705	135700	14794740	4030	4030	4030	4030	0
400	20240705	135600	14794740	4030	4030	4030	4030	0
401	20240705	135500	14794740	4030	4030	4030	4030	0
402	20240705	135400	14794740	4030	4030	4030	4030	0
403	20240705	135300	14794740	4030	4030	4030	4030	0
404	20240705	135200	14794740	4030	4030	4030	4030	0
405	20240705	135100	14794740	4030	4030	4030	4030	100
406	20240705	135000	14391740	4030	4030	4030	4030	0
407	20240705	134900	14391740	4030	4030	4030	4030	15
408	20240705	134800	14331290	4030	4030	4030	4030	45
409	20240705	134700	14149940	4015	4015	4015	4015	0
410	20240705	134600	14149940	4015	4015	4015	4015	0
411	20240705	134500	14149940	4015	4015	4015	4015	0
412	20240705	134400	14149940	4015	4015	4015	4015	0
413	20240705	134300	14149940	4015	4015	4015	4015	0
414	20240705	134200	14149940	4015	4015	4015	4015	1
415	20240705	134100	14145925	4010	4010	4010	4010	0
416	20240705	134000	14145925	4010	4010	4010	4010	0
417	20240705	133900	14145925	4010	4010	4010	4010	0
418	20240705	133800	14145925	4010	4010	4010	4010	0
419	20240705	133700	14145925	4010	4010	4010	4010	0
420	20240705	133600	14145925	4010	4010	4010	4010	0
421	20240705	133500	14145925	4010	4020	4020	4010	400
422	20240705	133400	12541810	4060	4060	4060	4060	0
423	20240705	133300	12541810	4060	4060	4060	4060	0
424	20240705	133200	12541810	4060	4060	4060	4060	0
425	20240705	133100	12541810	4060	4060	4060	4060	0
426	20240705	133000	12541810	4060	4060	4060	4060	0
427	20240705	132900	12541810	4060	4055	4060	4055	70
428	20240705	132800	12257635	4060	4060	4060	4060	0
429	20240705	132700	12257635	4060	4060	4060	4060	0
430	20240705	132600	12257635	4060	4060	4060	4060	0
431	20240705	132500	12257635	4060	4060	4060	4060	0
432	20240705	132400	12257635	4060	4060	4060	4060	0
433	20240705	132300	12257635	4060	4060	4060	4060	0
434	20240705	132200	12257635	4060	4060	4060	4060	0
435	20240705	132100	12257635	4060	4060	4060	4060	0
436	20240705	132000	12257635	4060	4060	4060	4060	0
437	20240705	131900	12257635	4060	4060	4060	4060	0
438	20240705	131800	12257635	4060	4060	4060	4060	0
439	20240705	131700	12257635	4060	4060	4060	4060	0
440	20240705	131600	12257635	4060	4060	4060	4060	0
441	20240705	131500	12257635	4060	4060	4060	4060	0
442	20240705	131400	12257635	4060	4060	4060	4060	0
443	20240705	131300	12257635	4060	4060	4060	4060	0
444	20240705	131200	12257635	4060	4060	4060	4060	0
445	20240705	131100	12257635	4060	4060	4060	4060	0
446	20240705	131000	12257635	4060	4060	4060	4060	0
447	20240705	130900	12257635	4060	4060	4060	4060	0
448	20240705	130800	12257635	4060	4060	4060	4060	0
449	20240705	130700	12257635	4060	4060	4060	4060	0
450	20240705	130600	12257635	4060	4060	4060	4060	0
451	20240705	130500	12257635	4060	4060	4060	4060	0
452	20240705	130400	12257635	4060	4060	4060	4060	0
453	20240705	130300	12257635	4060	4060	4060	4060	0
454	20240705	130200	12257635	4060	4060	4060	4060	0
455	20240705	130100	12257635	4060	4060	4060	4060	0
456	20240705	130000	12257635	4060	4060	4060	4060	0
457	20240705	125900	12257635	4060	4060	4060	4060	0
458	20240705	125800	12257635	4060	4060	4060	4060	0
459	20240705	125700	12257635	4060	4060	4060	4060	0
460	20240705	125600	12257635	4060	4060	4060	4060	0
461	20240705	125500	12257635	4060	4060	4060	4060	500
462	20240705	125400	10227635	4060	4050	4060	4050	500
463	20240705	125300	8198450	4055	4055	4055	4055	0
464	20240705	125200	8198450	4055	4055	4055	4055	0
465	20240705	125100	8198450	4055	4055	4055	4055	0
466	20240705	125000	8198450	4055	4055	4055	4055	0
467	20240705	124900	8198450	4055	4055	4055	4055	0
468	20240705	124800	8198450	4055	4055	4055	4055	0
469	20240705	124700	8198450	4055	4055	4055	4055	0
470	20240705	124600	8198450	4055	4055	4055	4055	0
471	20240705	124500	8198450	4055	4055	4055	4055	1
472	20240705	124400	8194395	4025	4025	4025	4025	0
473	20240705	124300	8194395	4025	4025	4025	4025	0
474	20240705	124200	8194395	4025	4025	4025	4025	0
475	20240705	124100	8194395	4025	4025	4025	4025	0
476	20240705	124000	8194395	4025	4025	4025	4025	0
477	20240705	123900	8194395	4025	4025	4025	4025	0
478	20240705	123800	8194395	4025	4040	4040	4025	300
479	20240705	123700	6986440	4060	4060	4060	4060	0
480	20240705	123600	6986440	4060	4060	4060	4060	0
481	20240705	123500	6986440	4060	4060	4060	4060	0
482	20240705	123400	6986440	4060	4060	4060	4060	0
483	20240705	123300	6986440	4060	4060	4060	4060	0
484	20240705	123200	6986440	4060	4060	4060	4060	0
485	20240705	123100	6986440	4060	4060	4060	4060	0
486	20240705	123000	6986440	4060	4060	4060	4060	0
487	20240705	122900	6986440	4060	4060	4060	4060	0
488	20240705	122800	6986440	4060	4060	4060	4060	0
489	20240705	122700	6986440	4060	4060	4060	4060	0
490	20240705	122600	6986440	4060	4060	4060	4060	0
491	20240705	122500	6986440	4060	4060	4060	4060	0
492	20240705	122400	6986440	4060	4060	4060	4060	0
493	20240705	122300	6986440	4060	4060	4060	4060	0
494	20240705	122200	6986440	4060	4060	4060	4060	0
495	20240705	122100	6986440	4060	4060	4060	4060	0
496	20240705	122000	6986440	4060	4060	4060	4060	0
497	20240705	121900	6986440	4060	4060	4060	4060	0
498	20240705	121800	6986440	4060	4060	4060	4060	0
499	20240705	121700	6986440	4060	4060	4060	4060	0
500	20240705	121600	6986440	4060	4060	4060	4060	0
501	20240705	121500	6986440	4060	4060	4060	4060	0
502	20240705	121400	6986440	4060	4060	4060	4060	0
503	20240705	121300	6986440	4060	4060	4060	4060	0
504	20240705	121200	6986440	4060	4060	4060	4060	0
505	20240705	121100	6986440	4060	4060	4060	4060	0
506	20240705	121000	6986440	4060	4060	4060	4060	0
507	20240705	120900	6986440	4060	4060	4060	4060	0
508	20240705	120800	6986440	4060	4060	4060	4060	0
509	20240705	120700	6986440	4060	4060	4060	4060	0
510	20240705	120600	6986440	4060	4060	4060	4060	0
511	20240705	120500	6986440	4060	4060	4060	4060	0
512	20240705	120400	6986440	4060	4060	4060	4060	0
513	20240705	120300	6986440	4060	4060	4060	4060	0
514	20240705	120200	6986440	4060	4060	4060	4060	0
515	20240705	120100	6986440	4060	4060	4060	4060	0
516	20240705	120000	6986440	4060	4060	4060	4060	0
517	20240705	115900	6986440	4060	4060	4060	4060	0
518	20240705	115800	6986440	4060	4060	4060	4060	0
519	20240705	115700	6986440	4060	4060	4060	4060	0
520	20240705	115600	6986440	4060	4060	4060	4060	0
521	20240705	115500	6986440	4060	4060	4060	4060	0
522	20240705	115400	6986440	4060	4060	4060	4060	0
523	20240705	115300	6986440	4060	4060	4060	4060	0
524	20240705	115200	6986440	4060	4060	4060	4060	0
525	20240705	115100	6986440	4060	4060	4060	4060	0
526	20240705	115000	6986440	4060	4060	4060	4060	0
527	20240705	114900	6986440	4060	4060	4060	4060	0
528	20240705	114800	6986440	4060	4060	4060	4060	0
529	20240705	114700	6986440	4060	4060	4060	4060	0
530	20240705	114600	6986440	4060	4060	4060	4060	0
531	20240705	114500	6986440	4060	4060	4060	4060	0
532	20240705	114400	6986440	4060	4060	4060	4060	0
533	20240705	114300	6986440	4060	4060	4060	4060	0
534	20240705	114200	6986440	4060	4060	4060	4060	0
535	20240705	114100	6986440	4060	4060	4060	4060	0
536	20240705	114000	6986440	4060	4060	4060	4060	0
537	20240705	113900	6986440	4060	4060	4060	4060	0
538	20240705	113800	6986440	4060	4060	4060	4060	0
539	20240705	113700	6986440	4060	4060	4060	4060	0
540	20240705	113600	6986440	4060	4060	4060	4060	0
541	20240705	113500	6986440	4060	4060	4060	4060	0
542	20240705	113400	6986440	4060	4060	4060	4060	0
543	20240705	113300	6986440	4060	4060	4060	4060	0
544	20240705	113200	6986440	4060	4060	4060	4060	0
545	20240705	113100	6986440	4060	4060	4060	4060	0
546	20240705	113000	6986440	4060	4060	4060	4060	0
547	20240705	112900	6986440	4060	4060	4060	4060	0
548	20240705	112800	6986440	4060	4060	4060	4060	0
549	20240705	112700	6986440	4060	4060	4060	4060	0
550	20240705	112600	6986440	4060	4060	4060	4060	0
551	20240705	112500	6986440	4060	4060	4060	4060	0
552	20240705	112400	6986440	4060	4060	4060	4060	0
553	20240705	112300	6986440	4060	4060	4060	4060	0
554	20240705	112200	6986440	4060	4060	4060	4060	0
555	20240705	112100	6986440	4060	4060	4060	4060	0
556	20240705	112000	6986440	4060	4060	4060	4060	0
557	20240705	111900	6986440	4060	4060	4060	4060	0
558	20240705	111800	6986440	4060	4060	4060	4060	0
559	20240705	111700	6986440	4060	4060	4060	4060	0
560	20240705	111600	6986440	4060	4060	4060	4060	0
561	20240705	111500	6986440	4060	4060	4060	4060	0
562	20240705	111400	6986440	4060	4060	4060	4060	0
563	20240705	111300	6986440	4060	4060	4060	4060	0
564	20240705	111200	6986440	4060	4060	4060	4060	0
565	20240705	111100	6986440	4060	4060	4060	4060	0
566	20240705	111000	6986440	4060	4060	4060	4060	0
567	20240705	110900	6986440	4060	4060	4060	4060	0
568	20240705	110800	6986440	4060	4060	4060	4060	0
569	20240705	110700	6986440	4060	4060	4060	4060	0
570	20240705	110600	6986440	4060	4060	4060	4060	0
571	20240705	110500	6986440	4060	4060	4060	4060	0
572	20240705	110400	6986440	4060	4060	4060	4060	0
573	20240705	110300	6986440	4060	4060	4060	4060	0
574	20240705	110200	6986440	4060	4060	4060	4060	0
575	20240705	110100	6986440	4060	4060	4060	4060	0
576	20240705	110000	6986440	4060	4060	4060	4060	0
577	20240705	105900	6986440	4060	4060	4060	4060	0
578	20240705	105800	6986440	4060	4060	4060	4060	0
579	20240705	105700	6986440	4060	4060	4060	4060	0
580	20240705	105600	6986440	4060	4060	4060	4060	0
581	20240705	105500	6986440	4060	4060	4060	4060	0
582	20240705	105400	6986440	4060	4060	4060	4060	0
583	20240705	105300	6986440	4060	4060	4060	4060	0
584	20240705	105200	6986440	4060	4060	4060	4060	0
585	20240705	105100	6986440	4060	4060	4060	4060	0
586	20240705	105000	6986440	4060	4060	4060	4060	0
587	20240705	104900	6986440	4060	4060	4060	4060	0
588	20240705	104800	6986440	4060	4060	4060	4060	0
589	20240705	104700	6986440	4060	4060	4060	4060	0
590	20240705	104600	6986440	4060	4060	4060	4060	0
591	20240705	104500	6986440	4060	4060	4060	4060	0
592	20240705	104400	6986440	4060	4060	4060	4060	1
593	20240705	104300	6982380	4035	4035	4035	4035	4
594	20240705	104200	6966240	4035	4035	4035	4035	0
595	20240705	104100	6966240	4035	4035	4035	4035	0
596	20240705	104000	6966240	4035	4035	4035	4035	2
597	20240705	103900	6958170	4060	4060	4060	4060	0
598	20240705	103800	6958170	4060	4060	4060	4060	0
599	20240705	103700	6958170	4060	4060	4060	4060	0
600	20240705	103600	6958170	4060	4060	4060	4060	0
601	20240705	103500	6958170	4060	4060	4060	4060	0
602	20240705	103400	6958170	4060	4060	4060	4060	0
603	20240705	103300	6958170	4060	4060	4060	4060	0
604	20240705	103200	6958170	4060	4060	4060	4060	0
605	20240705	103100	6958170	4060	4060	4060	4060	0
606	20240705	103000	6958170	4060	4060	4060	4060	0
607	20240705	102900	6958170	4060	4060	4060	4060	0
608	20240705	102800	6958170	4060	4060	4060	4060	0
609	20240705	102700	6958170	4060	4060	4060	4060	0
610	20240705	102600	6958170	4060	4060	4060	4060	0
611	20240705	102500	6958170	4060	4060	4060	4060	0
612	20240705	102400	6958170	4060	4060	4060	4060	0
613	20240705	102300	6958170	4060	4060	4060	4060	0
614	20240705	102200	6958170	4060	4060	4060	4060	0
615	20240705	102100	6958170	4060	4060	4060	4060	0
616	20240705	102000	6958170	4060	4060	4060	4060	0
617	20240705	101900	6958170	4060	4060	4060	4060	0
618	20240705	101800	6958170	4060	4060	4060	4060	0
619	20240705	101700	6958170	4060	4060	4060	4060	0
620	20240705	101600	6958170	4060	4060	4060	4060	0
621	20240705	101500	6958170	4060	4060	4060	4060	0
622	20240705	101400	6958170	4060	4060	4060	4060	0
623	20240705	101300	6958170	4060	4060	4060	4060	0
624	20240705	101200	6958170	4060	4060	4060	4060	0
625	20240705	101100	6958170	4060	4060	4060	4060	0
626	20240705	101000	6958170	4060	4060	4060	4060	0
627	20240705	100900	6958170	4060	4060	4060	4060	0
628	20240705	100800	6958170	4060	4060	4060	4060	0
629	20240705	100700	6958170	4060	4060	4060	4060	1
630	20240705	100600	6954110	4050	4050	4050	4050	0
631	20240705	100500	6954110	4050	4050	4050	4050	0
632	20240705	100400	6954110	4050	4050	4050	4050	0
633	20240705	100300	6954110	4050	4050	4050	4050	0
634	20240705	100200	6954110	4050	4050	4050	4050	0
635	20240705	100100	6954110	4050	4050	4050	4050	0
636	20240705	100000	6954110	4050	4050	4050	4050	1
637	20240705	095900	6950060	4025	4025	4025	4025	0
638	20240705	095800	6950060	4025	4025	4025	4025	0
639	20240705	095700	6950060	4025	4035	4035	4025	500
640	20240705	095600	4937445	4060	4060	4060	4060	0
641	20240705	095500	4937445	4060	4060	4060	4060	0
642	20240705	095400	4937445	4060	4060	4060	4060	0
643	20240705	095300	4937445	4060	4060	4060	4060	0
644	20240705	095200	4937445	4060	4060	4060	4060	0
645	20240705	095100	4937445	4060	4060	4060	4060	0
646	20240705	095000	4937445	4060	4060	4060	4060	0
647	20240705	094900	4937445	4060	4050	4060	4050	190
648	20240705	094800	4167905	4050	4050	4050	4050	0
649	20240705	094700	4167905	4050	4050	4050	4050	1
650	20240705	094600	4163855	4025	4025	4025	4025	0
651	20240705	094500	4163855	4025	4050	4050	4025	274
652	20240705	094400	3060980	4030	4030	4030	4030	0
653	20240705	094300	3060980	4030	4030	4030	4030	0
654	20240705	094200	3060980	4030	4030	4030	4030	0
655	20240705	094100	3060980	4030	4030	4030	4030	0
656	20240705	094000	3060980	4030	4030	4030	4030	0
657	20240705	093900	3060980	4030	4030	4030	4030	0
658	20240705	093800	3060980	4030	4030	4030	4030	1
659	20240705	093700	3056950	4050	4050	4050	4050	0
660	20240705	093600	3056950	4050	4050	4050	4050	0
661	20240705	093500	3056950	4050	4050	4050	4050	0
662	20240705	093400	3056950	4050	4050	4050	4050	0
663	20240705	093300	3056950	4050	4050	4050	4050	1
664	20240705	093200	3052900	4030	4030	4030	4030	0
665	20240705	093100	3052900	4030	4030	4030	4030	0
666	20240705	093000	3052900	4030	4030	4030	4030	1
667	20240705	092900	3048870	4060	4060	4060	4060	0
668	20240705	092800	3048870	4060	4060	4060	4060	0
669	20240705	092700	3048870	4060	4060	4060	4060	0
670	20240705	092600	3048870	4060	4060	4060	4060	0
671	20240705	092500	3048870	4060	4060	4060	4060	0
672	20240705	092400	3048870	4060	4045	4060	4045	90
673	20240705	092300	2684485	4050	4050	4050	4050	0
674	20240705	092200	2684485	4050	4050	4050	4050	0
675	20240705	092100	2684485	4050	4050	4050	4050	0
676	20240705	092000	2684485	4050	4050	4050	4050	0
677	20240705	091900	2684485	4050	4050	4050	4050	0
678	20240705	091800	2684485	4050	4025	4050	4025	4
679	20240705	091700	2668360	4000	4055	4055	4000	300
680	20240705	091600	1463510	4100	4100	4100	4100	0
681	20240705	091500	1463510	4100	4100	4100	4100	0
682	20240705	091400	1463510	4100	4100	4100	4100	0
683	20240705	091300	1463510	4100	4100	4100	4100	0
684	20240705	091200	1463510	4100	4100	4100	4100	0
685	20240705	091100	1463510	4100	4100	4100	4100	1
686	20240705	091000	1459410	4100	4065	4100	4065	49
687	20240705	090900	1259160	4035	4035	4035	4035	0
688	20240705	090800	1259160	4035	4035	4035	4035	0
689	20240705	090700	1259160	4035	4035	4035	4035	0
690	20240705	090600	1259160	4035	4035	4035	4035	0
691	20240705	090500	1259160	4035	4060	4060	4035	253
692	20240705	090400	234630	4055	4055	4055	4055	20
693	20240705	090300	153530	4055	4055	4055	4055	0
694	20240705	090200	153530	4055	4055	4055	4055	10
695	20240705	090100	112980	4035	4035	4035	4035	0
696	20240705	090000	112980	4035	4035	4035	4035	28