KissMeData/330730/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	212500	61027895	4035	4035	4035	4035	152
3	20240715	212400	61027895	4035	4035	4035	4035	0
4	20240715	212300	61027895	4035	4035	4035	4035	0
5	20240715	212200	61027895	4035	4035	4035	4035	0
6	20240715	212100	61027895	4035	4035	4035	4035	0
7	20240715	212000	61027895	4035	4035	4035	4035	0
8	20240715	211900	61027895	4035	4035	4035	4035	0
9	20240715	211800	61027895	4035	4035	4035	4035	0
10	20240715	211700	61027895	4035	4035	4035	4035	0
11	20240715	211600	61027895	4035	4035	4035	4035	0
12	20240715	211500	61027895	4035	4035	4035	4035	0
13	20240715	211400	61027895	4035	4035	4035	4035	0
14	20240715	211300	61027895	4035	4035	4035	4035	0
15	20240715	211200	61027895	4035	4035	4035	4035	0
16	20240715	211100	61027895	4035	4035	4035	4035	0
17	20240715	211000	61027895	4035	4035	4035	4035	0
18	20240715	210900	61027895	4035	4035	4035	4035	0
19	20240715	210800	61027895	4035	4035	4035	4035	0
20	20240715	210700	61027895	4035	4035	4035	4035	0
21	20240715	210600	61027895	4035	4035	4035	4035	0
22	20240715	210500	61027895	4035	4035	4035	4035	0
23	20240715	210400	61027895	4035	4035	4035	4035	0
24	20240715	210300	61027895	4035	4035	4035	4035	0
25	20240715	210200	61027895	4035	4035	4035	4035	0
26	20240715	210100	61027895	4035	4035	4035	4035	0
27	20240715	210000	61027895	4035	4035	4035	4035	0
28	20240715	205900	61027895	4035	4035	4035	4035	0
29	20240715	205800	61027895	4035	4035	4035	4035	0
30	20240715	205700	61027895	4035	4035	4035	4035	0
31	20240715	205600	61027895	4035	4035	4035	4035	0
32	20240715	205500	61027895	4035	4035	4035	4035	152
33	20240715	205400	61027895	4035	4035	4035	4035	0
34	20240715	205300	61027895	4035	4035	4035	4035	0
35	20240715	205200	61027895	4035	4035	4035	4035	0
36	20240715	205100	61027895	4035	4035	4035	4035	0
37	20240715	205000	61027895	4035	4035	4035	4035	0
38	20240715	204900	61027895	4035	4035	4035	4035	0
39	20240715	204800	61027895	4035	4035	4035	4035	0
40	20240715	204700	61027895	4035	4035	4035	4035	0
41	20240715	204600	61027895	4035	4035	4035	4035	0
42	20240715	204500	61027895	4035	4035	4035	4035	0
43	20240715	204400	61027895	4035	4035	4035	4035	0
44	20240715	204300	61027895	4035	4035	4035	4035	0
45	20240715	204200	61027895	4035	4035	4035	4035	0
46	20240715	204100	61027895	4035	4035	4035	4035	0
47	20240715	204000	61027895	4035	4035	4035	4035	0
48	20240715	203900	61027895	4035	4035	4035	4035	0
49	20240715	203800	61027895	4035	4035	4035	4035	0
50	20240715	203700	61027895	4035	4035	4035	4035	0
51	20240715	203600	61027895	4035	4035	4035	4035	0
52	20240715	203500	61027895	4035	4035	4035	4035	0
53	20240715	203400	61027895	4035	4035	4035	4035	0
54	20240715	203300	61027895	4035	4035	4035	4035	0
55	20240715	203200	61027895	4035	4035	4035	4035	0
56	20240715	203100	61027895	4035	4035	4035	4035	0
57	20240715	203000	61027895	4035	4035	4035	4035	0
58	20240715	202900	61027895	4035	4035	4035	4035	0
59	20240715	202800	61027895	4035	4035	4035	4035	0
60	20240715	202700	61027895	4035	4035	4035	4035	0
61	20240715	202600	61027895	4035	4035	4035	4035	0
62	20240715	202500	61027895	4035	4035	4035	4035	152
63	20240715	202400	61027895	4035	4035	4035	4035	0
64	20240715	202300	61027895	4035	4035	4035	4035	0
65	20240715	202200	61027895	4035	4035	4035	4035	0
66	20240715	202100	61027895	4035	4035	4035	4035	0
67	20240715	202000	61027895	4035	4035	4035	4035	0
68	20240715	201900	61027895	4035	4035	4035	4035	0
69	20240715	201800	61027895	4035	4035	4035	4035	0
70	20240715	201700	61027895	4035	4035	4035	4035	0
71	20240715	201600	61027895	4035	4035	4035	4035	0
72	20240715	201500	61027895	4035	4035	4035	4035	0
73	20240715	201400	61027895	4035	4035	4035	4035	0
74	20240715	201300	61027895	4035	4035	4035	4035	0
75	20240715	201200	61027895	4035	4035	4035	4035	0
76	20240715	201100	61027895	4035	4035	4035	4035	0
77	20240715	201000	61027895	4035	4035	4035	4035	0
78	20240715	200900	61027895	4035	4035	4035	4035	0
79	20240715	200800	61027895	4035	4035	4035	4035	0
80	20240715	200700	61027895	4035	4035	4035	4035	0
81	20240715	200600	61027895	4035	4035	4035	4035	0
82	20240715	200500	61027895	4035	4035	4035	4035	0
83	20240715	200400	61027895	4035	4035	4035	4035	0
84	20240715	200300	61027895	4035	4035	4035	4035	0
85	20240715	200200	61027895	4035	4035	4035	4035	0
86	20240715	200100	61027895	4035	4035	4035	4035	0
87	20240715	200000	61027895	4035	4035	4035	4035	0
88	20240715	195900	61027895	4035	4035	4035	4035	0
89	20240715	195800	61027895	4035	4035	4035	4035	0
90	20240715	195700	61027895	4035	4035	4035	4035	0
91	20240715	195600	61027895	4035	4035	4035	4035	0
92	20240715	195500	61027895	4035	4035	4035	4035	152
93	20240715	195400	61027895	4035	4035	4035	4035	0
94	20240715	195300	61027895	4035	4035	4035	4035	0
95	20240715	195200	61027895	4035	4035	4035	4035	0
96	20240715	195100	61027895	4035	4035	4035	4035	0
97	20240715	195000	61027895	4035	4035	4035	4035	0
98	20240715	194900	61027895	4035	4035	4035	4035	0
99	20240715	194800	61027895	4035	4035	4035	4035	0
100	20240715	194700	61027895	4035	4035	4035	4035	0
101	20240715	194600	61027895	4035	4035	4035	4035	0
102	20240715	194500	61027895	4035	4035	4035	4035	0
103	20240715	194400	61027895	4035	4035	4035	4035	0
104	20240715	194300	61027895	4035	4035	4035	4035	0
105	20240715	194200	61027895	4035	4035	4035	4035	0
106	20240715	194100	61027895	4035	4035	4035	4035	0
107	20240715	194000	61027895	4035	4035	4035	4035	0
108	20240715	193900	61027895	4035	4035	4035	4035	0
109	20240715	193800	61027895	4035	4035	4035	4035	0
110	20240715	193700	61027895	4035	4035	4035	4035	0
111	20240715	193600	61027895	4035	4035	4035	4035	0
112	20240715	193500	61027895	4035	4035	4035	4035	0
113	20240715	193400	61027895	4035	4035	4035	4035	0
114	20240715	193300	61027895	4035	4035	4035	4035	0
115	20240715	193200	61027895	4035	4035	4035	4035	0
116	20240715	193100	61027895	4035	4035	4035	4035	0
117	20240715	193000	61027895	4035	4035	4035	4035	0
118	20240715	192900	61027895	4035	4035	4035	4035	0
119	20240715	192800	61027895	4035	4035	4035	4035	0
120	20240715	192700	61027895	4035	4035	4035	4035	0
121	20240715	192600	61027895	4035	4035	4035	4035	0
122	20240715	192500	61027895	4035	4035	4035	4035	152
123	20240715	192400	61027895	4035	4035	4035	4035	0
124	20240715	192300	61027895	4035	4035	4035	4035	0
125	20240715	192200	61027895	4035	4035	4035	4035	0
126	20240715	192100	61027895	4035	4035	4035	4035	0
127	20240715	192000	61027895	4035	4035	4035	4035	0
128	20240715	191900	61027895	4035	4035	4035	4035	0
129	20240715	191800	61027895	4035	4035	4035	4035	0
130	20240715	191700	61027895	4035	4035	4035	4035	0
131	20240715	191600	61027895	4035	4035	4035	4035	0
132	20240715	191500	61027895	4035	4035	4035	4035	0
133	20240715	191400	61027895	4035	4035	4035	4035	0
134	20240715	191300	61027895	4035	4035	4035	4035	0
135	20240715	191200	61027895	4035	4035	4035	4035	0
136	20240715	191100	61027895	4035	4035	4035	4035	0
137	20240715	191000	61027895	4035	4035	4035	4035	0
138	20240715	190900	61027895	4035	4035	4035	4035	0
139	20240715	190800	61027895	4035	4035	4035	4035	0
140	20240715	190700	61027895	4035	4035	4035	4035	0
141	20240715	190600	61027895	4035	4035	4035	4035	0
142	20240715	190500	61027895	4035	4035	4035	4035	0
143	20240715	190400	61027895	4035	4035	4035	4035	0
144	20240715	190300	61027895	4035	4035	4035	4035	0
145	20240715	190200	61027895	4035	4035	4035	4035	0
146	20240715	190100	61027895	4035	4035	4035	4035	0
147	20240715	190000	61027895	4035	4035	4035	4035	0
148	20240715	185900	61027895	4035	4035	4035	4035	0
149	20240715	185800	61027895	4035	4035	4035	4035	0
150	20240715	185700	61027895	4035	4035	4035	4035	0
151	20240715	185600	61027895	4035	4035	4035	4035	0
152	20240715	185500	61027895	4035	4035	4035	4035	152
153	20240715	185400	61027895	4035	4035	4035	4035	0
154	20240715	185300	61027895	4035	4035	4035	4035	0
155	20240715	185200	61027895	4035	4035	4035	4035	0
156	20240715	185100	61027895	4035	4035	4035	4035	0
157	20240715	185000	61027895	4035	4035	4035	4035	0
158	20240715	184900	61027895	4035	4035	4035	4035	0
159	20240715	184800	61027895	4035	4035	4035	4035	0
160	20240715	184700	61027895	4035	4035	4035	4035	0
161	20240715	184600	61027895	4035	4035	4035	4035	0
162	20240715	184500	61027895	4035	4035	4035	4035	0
163	20240715	184400	61027895	4035	4035	4035	4035	0
164	20240715	184300	61027895	4035	4035	4035	4035	0
165	20240715	184200	61027895	4035	4035	4035	4035	0
166	20240715	184100	61027895	4035	4035	4035	4035	0
167	20240715	184000	61027895	4035	4035	4035	4035	0
168	20240715	183900	61027895	4035	4035	4035	4035	0
169	20240715	183800	61027895	4035	4035	4035	4035	0
170	20240715	183700	61027895	4035	4035	4035	4035	0
171	20240715	183600	61027895	4035	4035	4035	4035	0
172	20240715	183500	61027895	4035	4035	4035	4035	0
173	20240715	183400	61027895	4035	4035	4035	4035	0
174	20240715	183300	61027895	4035	4035	4035	4035	0
175	20240715	183200	61027895	4035	4035	4035	4035	0
176	20240715	183100	61027895	4035	4035	4035	4035	0
177	20240715	183000	61027895	4035	4035	4035	4035	0
178	20240715	182900	61027895	4035	4035	4035	4035	0
179	20240715	182800	61027895	4035	4035	4035	4035	0
180	20240715	182700	61027895	4035	4035	4035	4035	0
181	20240715	182600	61027895	4035	4035	4035	4035	0
182	20240715	182500	61027895	4035	4035	4035	4035	152
183	20240715	182400	61027895	4035	4035	4035	4035	0
184	20240715	182300	61027895	4035	4035	4035	4035	0
185	20240715	182200	61027895	4035	4035	4035	4035	0
186	20240715	182100	61027895	4035	4035	4035	4035	0
187	20240715	182000	61027895	4035	4035	4035	4035	0
188	20240715	181900	61027895	4035	4035	4035	4035	0
189	20240715	181800	61027895	4035	4035	4035	4035	0
190	20240715	181700	61027895	4035	4035	4035	4035	0
191	20240715	181600	61027895	4035	4035	4035	4035	0
192	20240715	181500	61027895	4035	4035	4035	4035	0
193	20240715	181400	61027895	4035	4035	4035	4035	0
194	20240715	181300	61027895	4035	4035	4035	4035	0
195	20240715	181200	61027895	4035	4035	4035	4035	0
196	20240715	181100	61027895	4035	4035	4035	4035	0
197	20240715	181000	61027895	4035	4035	4035	4035	0
198	20240715	180900	61027895	4035	4035	4035	4035	0
199	20240715	180800	61027895	4035	4035	4035	4035	0
200	20240715	180700	61027895	4035	4035	4035	4035	0
201	20240715	180600	61027895	4035	4035	4035	4035	0
202	20240715	180500	61027895	4035	4035	4035	4035	0
203	20240715	180400	61027895	4035	4035	4035	4035	0
204	20240715	180300	61027895	4035	4035	4035	4035	0
205	20240715	180200	61027895	4035	4035	4035	4035	0
206	20240715	180100	61027895	4035	4035	4035	4035	0
207	20240715	180000	61027895	4035	4035	4035	4035	0
208	20240715	175900	61027895	4035	4035	4035	4035	0
209	20240715	175800	61027895	4035	4035	4035	4035	0
210	20240715	175700	61027895	4035	4035	4035	4035	0
211	20240715	175600	61027895	4035	4035	4035	4035	0
212	20240715	175500	61027895	4035	4035	4035	4035	152
213	20240715	175400	61027895	4035	4035	4035	4035	0
214	20240715	175300	61027895	4035	4035	4035	4035	0
215	20240715	175200	61027895	4035	4035	4035	4035	0
216	20240715	175100	61027895	4035	4035	4035	4035	0
217	20240715	175000	61027895	4035	4035	4035	4035	0
218	20240715	174900	61027895	4035	4035	4035	4035	0
219	20240715	174800	61027895	4035	4035	4035	4035	0
220	20240715	174700	61027895	4035	4035	4035	4035	0
221	20240715	174600	61027895	4035	4035	4035	4035	0
222	20240715	174500	61027895	4035	4035	4035	4035	0
223	20240715	174400	61027895	4035	4035	4035	4035	0
224	20240715	174300	61027895	4035	4035	4035	4035	0
225	20240715	174200	61027895	4035	4035	4035	4035	0
226	20240715	174100	61027895	4035	4035	4035	4035	0
227	20240715	174000	61027895	4035	4035	4035	4035	0
228	20240715	173900	61027895	4035	4035	4035	4035	0
229	20240715	173800	61027895	4035	4035	4035	4035	0
230	20240715	173700	61027895	4035	4035	4035	4035	0
231	20240715	173600	61027895	4035	4035	4035	4035	0
232	20240715	173500	61027895	4035	4035	4035	4035	0
233	20240715	173400	61027895	4035	4035	4035	4035	0
234	20240715	173300	61027895	4035	4035	4035	4035	0
235	20240715	173200	61027895	4035	4035	4035	4035	0
236	20240715	173100	61027895	4035	4035	4035	4035	0
237	20240715	173000	61027895	4035	4035	4035	4035	0
238	20240715	172900	61027895	4035	4035	4035	4035	0
239	20240715	172800	61027895	4035	4035	4035	4035	0
240	20240715	172700	61027895	4035	4035	4035	4035	0
241	20240715	172600	61027895	4035	4035	4035	4035	0
242	20240715	172500	61027895	4035	4035	4035	4035	152
243	20240715	172400	61027895	4035	4035	4035	4035	0
244	20240715	172300	61027895	4035	4035	4035	4035	0
245	20240715	172200	61027895	4035	4035	4035	4035	0
246	20240715	172100	61027895	4035	4035	4035	4035	0
247	20240715	172000	61027895	4035	4035	4035	4035	0
248	20240715	171900	61027895	4035	4035	4035	4035	0
249	20240715	171800	61027895	4035	4035	4035	4035	0
250	20240715	171700	61027895	4035	4035	4035	4035	0
251	20240715	171600	61027895	4035	4035	4035	4035	0
252	20240715	171500	61027895	4035	4035	4035	4035	0
253	20240715	171400	61027895	4035	4035	4035	4035	0
254	20240715	171300	61027895	4035	4035	4035	4035	0
255	20240715	171200	61027895	4035	4035	4035	4035	0
256	20240715	171100	61027895	4035	4035	4035	4035	0
257	20240715	171000	61027895	4035	4035	4035	4035	0
258	20240715	170900	61027895	4035	4035	4035	4035	0
259	20240715	170800	61027895	4035	4035	4035	4035	0
260	20240715	170700	61027895	4035	4035	4035	4035	0
261	20240715	170600	61027895	4035	4035	4035	4035	0
262	20240715	170500	61027895	4035	4035	4035	4035	0
263	20240715	170400	61027895	4035	4035	4035	4035	0
264	20240715	170300	61027895	4035	4035	4035	4035	0
265	20240715	170200	61027895	4035	4035	4035	4035	0
266	20240715	170100	61027895	4035	4035	4035	4035	0
267	20240715	170000	61027895	4035	4035	4035	4035	0
268	20240715	165900	61027895	4035	4035	4035	4035	0
269	20240715	165800	61027895	4035	4035	4035	4035	0
270	20240715	165700	61027895	4035	4035	4035	4035	0
271	20240715	165600	61027895	4035	4035	4035	4035	0
272	20240715	165500	61027895	4035	4035	4035	4035	152
273	20240715	165400	61027895	4035	4035	4035	4035	0
274	20240715	165300	61027895	4035	4035	4035	4035	0
275	20240715	165200	61027895	4035	4035	4035	4035	0
276	20240715	165100	61027895	4035	4035	4035	4035	0
277	20240715	165000	61027895	4035	4035	4035	4035	0
278	20240715	164900	61027895	4035	4035	4035	4035	0
279	20240715	164800	61027895	4035	4035	4035	4035	0
280	20240715	164700	61027895	4035	4035	4035	4035	0
281	20240715	164600	61027895	4035	4035	4035	4035	0
282	20240715	164500	61027895	4035	4035	4035	4035	0
283	20240715	164400	61027895	4035	4035	4035	4035	0
284	20240715	164300	61027895	4035	4035	4035	4035	0
285	20240715	164200	61027895	4035	4035	4035	4035	0
286	20240715	164100	61027895	4035	4035	4035	4035	0
287	20240715	164000	61027895	4035	4035	4035	4035	0
288	20240715	163900	61027895	4035	4035	4035	4035	0
289	20240715	163800	61027895	4035	4035	4035	4035	0
290	20240715	163700	61027895	4035	4035	4035	4035	0
291	20240715	163600	61027895	4035	4035	4035	4035	0
292	20240715	163500	61027895	4035	4035	4035	4035	0
293	20240715	163400	61027895	4035	4035	4035	4035	0
294	20240715	163300	61027895	4035	4035	4035	4035	0
295	20240715	163200	61027895	4035	4035	4035	4035	0
296	20240715	163100	61027895	4035	4035	4035	4035	0
297	20240715	163000	61027895	4035	4035	4035	4035	0
298	20240715	162900	61027895	4035	4035	4035	4035	0
299	20240715	162800	61027895	4035	4035	4035	4035	0
300	20240715	162700	61027895	4035	4035	4035	4035	0
301	20240715	162600	61027895	4035	4035	4035	4035	0
302	20240715	162500	61027895	4035	4035	4035	4035	152
303	20240715	162400	61027895	4035	4035	4035	4035	0
304	20240715	162300	61027895	4035	4035	4035	4035	0
305	20240715	162200	61027895	4035	4035	4035	4035	0
306	20240715	162100	61027895	4035	4035	4035	4035	0
307	20240715	162000	61027895	4035	4035	4035	4035	0
308	20240715	161900	61027895	4035	4035	4035	4035	0
309	20240715	161800	61027895	4035	4035	4035	4035	0
310	20240715	161700	61027895	4035	4035	4035	4035	0
311	20240715	161600	61027895	4035	4035	4035	4035	0
312	20240715	161500	61027895	4035	4035	4035	4035	0
313	20240715	161400	61027895	4035	4035	4035	4035	0
314	20240715	161300	61027895	4035	4035	4035	4035	0
315	20240715	161200	61027895	4035	4035	4035	4035	0
316	20240715	161100	61027895	4035	4035	4035	4035	0
317	20240715	161000	61027895	4035	4035	4035	4035	0
318	20240715	160900	61027895	4035	4035	4035	4035	0
319	20240715	160800	61027895	4035	4035	4035	4035	0
320	20240715	160700	61027895	4035	4035	4035	4035	0
321	20240715	160600	61027895	4035	4035	4035	4035	0
322	20240715	160500	61027895	4035	4035	4035	4035	0
323	20240715	160400	61027895	4035	4035	4035	4035	0
324	20240715	160300	61027895	4035	4035	4035	4035	0
325	20240715	160200	61027895	4035	4035	4035	4035	0
326	20240715	160100	61027895	4035	4035	4035	4035	0
327	20240715	160000	61027895	4035	4035	4035	4035	0
328	20240715	155900	61027895	4035	4035	4035	4035	0
329	20240715	155800	61027895	4035	4035	4035	4035	0
330	20240715	155700	61027895	4035	4035	4035	4035	0
331	20240715	155600	61027895	4035	4035	4035	4035	0
332	20240715	155500	61027895	4035	4035	4035	4035	152
333	20240715	155400	61027895	4035	4035	4035	4035	0
334	20240715	155300	61027895	4035	4035	4035	4035	0
335	20240715	155200	61027895	4035	4035	4035	4035	0
336	20240715	155100	61027895	4035	4035	4035	4035	0
337	20240715	155000	61027895	4035	4035	4035	4035	0
338	20240715	154900	61027895	4035	4035	4035	4035	0
339	20240715	154800	61027895	4035	4035	4035	4035	0
340	20240715	154700	61027895	4035	4035	4035	4035	0
341	20240715	154600	61027895	4035	4035	4035	4035	0
342	20240715	154500	61027895	4035	4035	4035	4035	0
343	20240715	154400	61027895	4035	4035	4035	4035	0
344	20240715	154300	61027895	4035	4035	4035	4035	0
345	20240715	154200	61027895	4035	4035	4035	4035	0
346	20240715	154100	61027895	4035	4035	4035	4035	0
347	20240715	154000	61027895	4035	4035	4035	4035	0
348	20240715	153900	61027895	4035	4035	4035	4035	0
349	20240715	153800	61027895	4035	4035	4035	4035	0
350	20240715	153700	61027895	4035	4035	4035	4035	0
351	20240715	153600	61027895	4035	4035	4035	4035	0
352	20240715	153500	61027895	4035	4035	4035	4035	0
353	20240715	153400	61027895	4035	4035	4035	4035	0
354	20240715	153300	61027895	4035	4035	4035	4035	0
355	20240715	153200	61027895	4035	4035	4035	4035	0
356	20240715	153100	61027895	4035	4035	4035	4035	0
357	20240715	153000	61027895	4035	4035	4035	4035	152
358	20240715	152900	60414575	4040	4040	4040	4040	0
359	20240715	152800	60414575	4040	4040	4040	4040	0
360	20240715	152700	60414575	4040	4040	4040	4040	0
361	20240715	152600	60414575	4040	4040	4040	4040	0
362	20240715	152500	60414575	4040	4040	4040	4040	0
363	20240715	152400	60414575	4040	4040	4040	4040	0
364	20240715	152300	60414575	4040	4040	4040	4040	0
365	20240715	152200	60414575	4040	4040	4040	4040	0
366	20240715	152100	60414575	4040	4040	4040	4040	0
367	20240715	152000	60414575	4040	4040	4040	4040	0
368	20240715	151900	60414575	4040	4020	4040	4015	445
369	20240715	151800	58627660	4025	4025	4025	4025	1
370	20240715	151700	58623635	4020	4025	4025	4020	736
371	20240715	151600	55664560	4035	4035	4035	4035	0
372	20240715	151500	55664560	4035	4035	4035	4035	0
373	20240715	151400	55664560	4035	4035	4035	4035	0
374	20240715	151300	55664560	4035	4035	4035	4035	0
375	20240715	151200	55664560	4035	4035	4035	4035	0
376	20240715	151100	55664560	4035	4035	4035	4035	1
377	20240715	151000	55660525	4030	4030	4030	4030	290
378	20240715	150900	54491825	4035	4035	4035	4035	0
379	20240715	150800	54491825	4035	4035	4035	4035	0
380	20240715	150700	54491825	4035	4035	4035	4035	1
381	20240715	150600	54487790	4030	4030	4030	4030	20
382	20240715	150500	54407190	4035	4035	4035	4035	0
383	20240715	150400	54407190	4035	4035	4035	4035	0
384	20240715	150300	54407190	4035	4035	4035	4035	0
385	20240715	150200	54407190	4035	4035	4035	4035	0
386	20240715	150100	54407190	4035	4035	4035	4035	0
387	20240715	150000	54407190	4035	4035	4035	4035	1
388	20240715	145900	54403155	4035	4035	4035	4035	54
389	20240715	145800	54185265	4040	4040	4040	4040	0
390	20240715	145700	54185265	4040	4040	4040	4040	0
391	20240715	145600	54185265	4040	4040	4040	4040	0
392	20240715	145500	54185265	4040	4040	4040	4040	0
393	20240715	145400	54185265	4040	4040	4040	4040	0
394	20240715	145300	54185265	4040	4040	4040	4040	0
395	20240715	145200	54185265	4040	4040	4040	4040	0
396	20240715	145100	54185265	4040	4040	4040	4040	0
397	20240715	145000	54185265	4040	4040	4040	4040	0
398	20240715	144900	54185265	4040	4040	4040	4040	0
399	20240715	144800	54185265	4040	4040	4040	4040	0
400	20240715	144700	54185265	4040	4040	4040	4040	0
401	20240715	144600	54185265	4040	4040	4040	4040	1
402	20240715	144500	54181225	4040	4035	4040	4035	11
403	20240715	144400	54136835	4030	4030	4030	4030	96
404	20240715	144300	53749955	4030	4030	4030	4030	0
405	20240715	144200	53749955	4030	4030	4030	4030	0
406	20240715	144100	53749955	4030	4030	4030	4030	1
407	20240715	144000	53745925	4030	4030	4030	4030	0
408	20240715	143900	53745925	4030	4030	4030	4030	0
409	20240715	143800	53745925	4030	4030	4030	4030	0
410	20240715	143700	53745925	4030	4030	4030	4030	0
411	20240715	143600	53745925	4030	4030	4030	4030	0
412	20240715	143500	53745925	4030	4030	4030	4030	0
413	20240715	143400	53745925	4030	4030	4030	4030	0
414	20240715	143300	53745925	4030	4030	4030	4020	40
415	20240715	143200	53585090	4040	4040	4040	4040	0
416	20240715	143100	53585090	4040	4040	4040	4040	0
417	20240715	143000	53585090	4040	4040	4040	4040	0
418	20240715	142900	53585090	4040	4040	4040	4040	0
419	20240715	142800	53585090	4040	4040	4040	4040	0
420	20240715	142700	53585090	4040	4040	4040	4040	0
421	20240715	142600	53585090	4040	4040	4040	4040	0
422	20240715	142500	53585090	4040	4040	4040	4040	0
423	20240715	142400	53585090	4040	4040	4040	4040	0
424	20240715	142300	53585090	4040	4040	4040	4040	0
425	20240715	142200	53585090	4040	4040	4040	4040	0
426	20240715	142100	53585090	4040	4040	4040	4040	0
427	20240715	142000	53585090	4040	4040	4040	4040	0
428	20240715	141900	53585090	4040	4040	4040	4040	0
429	20240715	141800	53585090	4040	4040	4040	4040	0
430	20240715	141700	53585090	4040	4040	4040	4040	0
431	20240715	141600	53585090	4040	4040	4040	4040	0
432	20240715	141500	53585090	4040	4040	4040	4040	1
433	20240715	141400	53581050	4035	4035	4035	4035	1
434	20240715	141300	53577015	4035	4035	4035	4035	0
435	20240715	141200	53577015	4035	4035	4035	4035	9
436	20240715	141100	53540700	4040	4040	4040	4040	0
437	20240715	141000	53540700	4040	4025	4040	4020	1498
438	20240715	140900	47511405	4040	4040	4040	4040	0
439	20240715	140800	47511405	4040	4040	4040	4040	0
440	20240715	140700	47511405	4040	4040	4040	4040	0
441	20240715	140600	47511405	4040	4040	4040	4040	0
442	20240715	140500	47511405	4040	4040	4040	4040	0
443	20240715	140400	47511405	4040	4040	4040	4040	0
444	20240715	140300	47511405	4040	4040	4040	4040	0
445	20240715	140200	47511405	4040	4040	4040	4040	0
446	20240715	140100	47511405	4040	4040	4040	4040	0
447	20240715	140000	47511405	4040	4040	4040	4040	10
448	20240715	135900	47471005	4045	4045	4045	4045	0
449	20240715	135800	47471005	4045	4045	4045	4045	5
450	20240715	135700	47450780	4045	4045	4045	4045	0
451	20240715	135600	47450780	4045	4045	4045	4045	0
452	20240715	135500	47450780	4045	4045	4045	4025	102
453	20240715	135400	47040190	4025	4025	4025	4025	100
454	20240715	135300	46637690	4045	4045	4045	4045	0
455	20240715	135200	46637690	4045	4045	4045	4045	1
456	20240715	135100	46633645	4025	4025	4025	4025	100
457	20240715	135000	46231145	4050	4050	4050	4050	0
458	20240715	134900	46231145	4050	4050	4050	4050	0
459	20240715	134800	46231145	4050	4050	4050	4050	0
460	20240715	134700	46231145	4050	4050	4050	4050	0
461	20240715	134600	46231145	4050	4050	4050	4050	0
462	20240715	134500	46231145	4050	4050	4050	4050	0
463	20240715	134400	46231145	4050	4050	4050	4050	0
464	20240715	134300	46231145	4050	4050	4050	4050	0
465	20240715	134200	46231145	4050	4050	4050	4050	0
466	20240715	134100	46231145	4050	4050	4050	4050	0
467	20240715	134000	46231145	4050	4050	4050	4050	0
468	20240715	133900	46231145	4050	4050	4050	4050	0
469	20240715	133800	46231145	4050	4050	4050	4050	0
470	20240715	133700	46231145	4050	4050	4050	4050	0
471	20240715	133600	46231145	4050	4050	4050	4050	0
472	20240715	133500	46231145	4050	4050	4050	4050	0
473	20240715	133400	46231145	4050	4050	4050	4050	0
474	20240715	133300	46231145	4050	4050	4050	4050	0
475	20240715	133200	46231145	4050	4050	4050	4050	0
476	20240715	133100	46231145	4050	4050	4050	4050	0
477	20240715	133000	46231145	4050	4050	4050	4050	0
478	20240715	132900	46231145	4050	4050	4050	4050	0
479	20240715	132800	46231145	4050	4050	4050	4050	0
480	20240715	132700	46231145	4050	4050	4050	4050	0
481	20240715	132600	46231145	4050	4050	4050	4050	0
482	20240715	132500	46231145	4050	4050	4050	4050	0
483	20240715	132400	46231145	4050	4050	4050	4050	0
484	20240715	132300	46231145	4050	4050	4050	4050	0
485	20240715	132200	46231145	4050	4050	4050	4050	0
486	20240715	132100	46231145	4050	4050	4050	4050	0
487	20240715	132000	46231145	4050	4050	4050	4050	2
488	20240715	131900	46223045	4050	4050	4050	4050	2
489	20240715	131800	46214945	4045	4045	4045	4045	2
490	20240715	131700	46206855	4050	4050	4050	4050	0
491	20240715	131600	46206855	4050	4050	4050	4050	0
492	20240715	131500	46206855	4050	4050	4050	4050	0
493	20240715	131400	46206855	4050	4050	4050	4050	0
494	20240715	131300	46206855	4050	4050	4050	4050	0
495	20240715	131200	46206855	4050	4050	4050	4050	0
496	20240715	131100	46206855	4050	4050	4050	4050	0
497	20240715	131000	46206855	4050	4050	4050	4050	1
498	20240715	130900	46202805	4050	4050	4050	4050	0
499	20240715	130800	46202805	4050	4050	4050	4050	0
500	20240715	130700	46202805	4050	4050	4050	4050	0
501	20240715	130600	46202805	4050	4050	4050	4050	0
502	20240715	130500	46202805	4050	4050	4050	4050	0
503	20240715	130400	46202805	4050	4050	4050	4050	1
504	20240715	130300	46198755	4045	4045	4045	4045	2
505	20240715	130200	46190665	4050	4050	4050	4050	0
506	20240715	130100	46190665	4050	4050	4050	4050	0
507	20240715	130000	46190665	4050	4050	4050	4050	0
508	20240715	125900	46190665	4050	4050	4050	4050	0
509	20240715	125800	46190665	4050	4050	4050	4050	0
510	20240715	125700	46190665	4050	4050	4050	4050	0
511	20240715	125600	46190665	4050	4030	4050	4025	447
512	20240715	125500	44390205	4050	4050	4050	4050	0
513	20240715	125400	44390205	4050	4050	4050	4050	1
514	20240715	125300	44386155	4045	4045	4045	4045	741
515	20240715	125200	41388810	4045	4045	4045	4045	0
516	20240715	125100	41388810	4045	4045	4045	4045	0
517	20240715	125000	41388810	4045	4045	4045	4045	0
518	20240715	124900	41388810	4045	4045	4045	4045	0
519	20240715	124800	41388810	4045	4045	4045	4045	0
520	20240715	124700	41388810	4045	4045	4045	4045	0
521	20240715	124600	41388810	4045	4045	4045	4045	0
522	20240715	124500	41388810	4045	4045	4045	4045	0
523	20240715	124400	41388810	4045	4045	4045	4045	0
524	20240715	124300	41388810	4045	4045	4045	4045	0
525	20240715	124200	41388810	4045	4045	4045	4045	0
526	20240715	124100	41388810	4045	4045	4045	4045	0
527	20240715	124000	41388810	4045	4045	4045	4045	0
528	20240715	123900	41388810	4045	4045	4045	4045	0
529	20240715	123800	41388810	4045	4045	4045	4045	0
530	20240715	123700	41388810	4045	4025	4045	4025	2
531	20240715	123600	41380740	4050	4050	4050	4050	0
532	20240715	123500	41380740	4050	4050	4050	4050	0
533	20240715	123400	41380740	4050	4050	4050	4050	0
534	20240715	123300	41380740	4050	4050	4050	4050	0
535	20240715	123200	41380740	4050	4050	4050	4050	0
536	20240715	123100	41380740	4050	4050	4050	4050	0
537	20240715	123000	41380740	4050	4050	4050	4050	0
538	20240715	122900	41380740	4050	4050	4050	4050	0
539	20240715	122800	41380740	4050	4050	4050	4050	0
540	20240715	122700	41380740	4050	4050	4050	4050	0
541	20240715	122600	41380740	4050	4050	4050	4050	0
542	20240715	122500	41380740	4050	4050	4050	4050	0
543	20240715	122400	41380740	4050	4050	4050	4050	0
544	20240715	122300	41380740	4050	4050	4050	4050	0
545	20240715	122200	41380740	4050	4050	4050	4050	0
546	20240715	122100	41380740	4050	4050	4050	4050	0
547	20240715	122000	41380740	4050	4050	4050	4050	0
548	20240715	121900	41380740	4050	4050	4050	4050	0
549	20240715	121800	41380740	4050	4030	4050	4030	202
550	20240715	121700	40566660	4030	4030	4030	4030	0
551	20240715	121600	40566660	4030	4030	4030	4030	0
552	20240715	121500	40566660	4030	4030	4030	4030	0
553	20240715	121400	40566660	4030	4030	4030	4030	0
554	20240715	121300	40566660	4030	4030	4030	4030	0
555	20240715	121200	40566660	4030	4030	4030	4030	1
556	20240715	121100	40562630	4025	4025	4025	4025	7
557	20240715	121000	40534455	4030	4030	4030	4030	0
558	20240715	120900	40534455	4030	4030	4030	4030	0
559	20240715	120800	40534455	4030	4030	4030	4030	0
560	20240715	120700	40534455	4030	4025	4030	4025	2
561	20240715	120600	40526400	4030	4030	4030	4030	0
562	20240715	120500	40526400	4030	4030	4030	4030	0
563	20240715	120400	40526400	4030	4030	4030	4030	0
564	20240715	120300	40526400	4030	4030	4030	4030	2
565	20240715	120200	40518340	4030	4030	4030	4030	0
566	20240715	120100	40518340	4030	4030	4030	4030	0
567	20240715	120000	40518340	4030	4030	4030	4030	0
568	20240715	115900	40518340	4030	4030	4030	4030	0
569	20240715	115800	40518340	4030	4030	4030	4030	0
570	20240715	115700	40518340	4030	4030	4030	4030	0
571	20240715	115600	40518340	4030	4030	4030	4030	1
572	20240715	115500	40514310	4030	4030	4030	4030	0
573	20240715	115400	40514310	4030	4030	4030	4030	0
574	20240715	115300	40514310	4030	4030	4030	4030	0
575	20240715	115200	40514310	4030	4030	4030	4030	0
576	20240715	115100	40514310	4030	4030	4030	4030	0
577	20240715	115000	40514310	4030	4030	4030	4030	0
578	20240715	114900	40514310	4030	4030	4030	4030	0
579	20240715	114800	40514310	4030	4030	4030	4030	0
580	20240715	114700	40514310	4030	4030	4030	4030	0
581	20240715	114600	40514310	4030	4030	4030	4030	10
582	20240715	114500	40474010	4030	4030	4030	4030	5
583	20240715	114400	40453860	4030	4030	4030	4030	0
584	20240715	114300	40453860	4030	4030	4030	4030	0
585	20240715	114200	40453860	4030	4030	4030	4030	0
586	20240715	114100	40453860	4030	4030	4030	4030	0
587	20240715	114000	40453860	4030	4030	4030	4030	0
588	20240715	113900	40453860	4030	4020	4030	4020	209
589	20240715	113800	39613670	4020	4020	4020	4020	14
590	20240715	113700	39557390	4030	4030	4030	4030	0
591	20240715	113600	39557390	4030	4030	4030	4030	0
592	20240715	113500	39557390	4030	4030	4030	4030	4
593	20240715	113400	39541270	4030	4030	4030	4030	0
594	20240715	113300	39541270	4030	4030	4030	4030	0
595	20240715	113200	39541270	4030	4030	4030	4030	0
596	20240715	113100	39541270	4030	4030	4030	4030	0
597	20240715	113000	39541270	4030	4030	4030	4030	0
598	20240715	112900	39541270	4030	4030	4030	4030	0
599	20240715	112800	39541270	4030	4030	4030	4030	0
600	20240715	112700	39541270	4030	4030	4030	4030	0
601	20240715	112600	39541270	4030	4030	4030	4030	0
602	20240715	112500	39541270	4030	4030	4030	4030	0
603	20240715	112400	39541270	4030	4030	4030	4030	0
604	20240715	112300	39541270	4030	4030	4030	4030	0
605	20240715	112200	39541270	4030	4030	4030	4030	0
606	20240715	112100	39541270	4030	4030	4030	4030	4
607	20240715	112000	39525150	4015	4015	4015	4015	0
608	20240715	111900	39525150	4015	4030	4030	4015	6
609	20240715	111800	39501015	4030	4030	4030	4030	0
610	20240715	111700	39501015	4030	4030	4030	4030	0
611	20240715	111600	39501015	4030	4030	4030	4030	1
612	20240715	111500	39496985	4030	4030	4030	4030	0
613	20240715	111400	39496985	4030	4020	4030	4005	805
614	20240715	111300	36269480	4055	4055	4055	4055	0
615	20240715	111200	36269480	4055	4055	4055	4055	0
616	20240715	111100	36269480	4055	4055	4055	4055	0
617	20240715	111000	36269480	4055	4055	4055	4055	1
618	20240715	110900	36265425	4050	4050	4050	4050	0
619	20240715	110800	36265425	4050	4050	4050	4050	0
620	20240715	110700	36265425	4050	4050	4050	4050	0
621	20240715	110600	36265425	4050	4050	4050	4050	0
622	20240715	110500	36265425	4050	4050	4050	4050	1
623	20240715	110400	36261375	4015	4015	4015	4015	1
624	20240715	110300	36257360	4055	4035	4055	4035	618
625	20240715	110200	33757865	4035	4035	4035	4035	0
626	20240715	110100	33757865	4035	4020	4035	4020	400
627	20240715	110000	32149810	4020	4020	4020	4020	0
628	20240715	105900	32149810	4020	4020	4020	4020	0
629	20240715	105800	32149810	4020	4020	4020	4020	3
630	20240715	105700	32137750	4020	4010	4020	4000	505
631	20240715	105600	30116420	4020	4020	4020	4020	0
632	20240715	105500	30116420	4020	4020	4030	4020	101
633	20240715	105400	29710390	4035	4035	4035	4035	0
634	20240715	105300	29710390	4035	4035	4035	4035	0
635	20240715	105200	29710390	4035	4015	4035	4000	2001
636	20240715	105100	21699960	4040	4025	4040	4005	1001
637	20240715	105000	17685420	4050	4050	4050	4050	0
638	20240715	104900	17685420	4050	4050	4050	4050	0
639	20240715	104800	17685420	4050	4050	4050	4050	0
640	20240715	104700	17685420	4050	4050	4050	4050	0
641	20240715	104600	17685420	4050	4050	4050	4050	0
642	20240715	104500	17685420	4050	4050	4050	4050	0
643	20240715	104400	17685420	4050	4050	4050	4050	0
644	20240715	104300	17685420	4050	4050	4050	4050	0
645	20240715	104200	17685420	4050	4050	4050	4050	0
646	20240715	104100	17685420	4050	4050	4050	4050	0
647	20240715	104000	17685420	4050	4050	4050	4050	1
648	20240715	103900	17681370	4025	4030	4030	4025	100
649	20240715	103800	17278390	4050	4050	4050	4050	0
650	20240715	103700	17278390	4050	4050	4050	4050	0
651	20240715	103600	17278390	4050	4050	4050	4050	0
652	20240715	103500	17278390	4050	4050	4050	4050	0
653	20240715	103400	17278390	4050	4050	4050	4050	0
654	20240715	103300	17278390	4050	4050	4050	4050	0
655	20240715	103200	17278390	4050	4050	4050	4050	0
656	20240715	103100	17278390	4050	4050	4050	4050	0
657	20240715	103000	17278390	4050	4050	4050	4050	0
658	20240715	102900	17278390	4050	4050	4050	4050	0
659	20240715	102800	17278390	4050	4050	4050	4050	0
660	20240715	102700	17278390	4050	4050	4050	4050	0
661	20240715	102600	17278390	4050	4050	4050	4050	0
662	20240715	102500	17278390	4050	4050	4050	4050	0
663	20240715	102400	17278390	4050	4050	4050	4050	0
664	20240715	102300	17278390	4050	4050	4050	4050	0
665	20240715	102200	17278390	4050	4050	4050	4050	0
666	20240715	102100	17278390	4050	4050	4050	4050	0
667	20240715	102000	17278390	4050	4050	4050	4050	0
668	20240715	101900	17278390	4050	4050	4050	4050	0
669	20240715	101800	17278390	4050	4050	4050	4050	0
670	20240715	101700	17278390	4050	4050	4050	4050	1
671	20240715	101600	17274340	4030	4030	4030	4030	4
672	20240715	101500	17258220	4030	4030	4030	4030	1
673	20240715	101400	17254190	4050	4050	4050	4050	0
674	20240715	101300	17254190	4050	4050	4050	4050	0
675	20240715	101200	17254190	4050	4050	4050	4050	1
676	20240715	101100	17250140	4050	4050	4050	4050	1
677	20240715	101000	17246090	4050	4050	4050	4050	3
678	20240715	100900	17233940	4030	4035	4035	4030	28
679	20240715	100800	17121050	4050	4050	4050	4050	0
680	20240715	100700	17121050	4050	4050	4050	4050	2
681	20240715	100600	17112950	4060	4060	4060	4060	0
682	20240715	100500	17112950	4060	4060	4060	4060	0
683	20240715	100400	17112950	4060	4060	4060	4060	0
684	20240715	100300	17112950	4060	4060	4060	4060	0
685	20240715	100200	17112950	4060	4060	4060	4060	0
686	20240715	100100	17112950	4060	4060	4060	4060	0
687	20240715	100000	17112950	4060	4060	4060	4060	0
688	20240715	095900	17112950	4060	4060	4060	4060	0
689	20240715	095800	17112950	4060	4060	4060	4060	0
690	20240715	095700	17112950	4060	4060	4060	4060	0
691	20240715	095600	17112950	4060	4060	4060	4060	0
692	20240715	095500	17112950	4060	4060	4060	4060	0
693	20240715	095400	17112950	4060	4060	4060	4060	0
694	20240715	095300	17112950	4060	4040	4060	4040	18
695	20240715	095200	17040210	4040	4040	4040	4040	0
696	20240715	095100	17040210	4040	4040	4040	4040	0
697	20240715	095000	17040210	4040	4040	4040	4040	1
698	20240715	094900	17036170	4060	4060	4060	4060	0
699	20240715	094800	17036170	4060	4035	4060	4020	311
700	20240715	094700	15784445	4060	4060	4060	4060	1
701	20240715	094600	15780385	4025	4040	4040	4025	51
702	20240715	094500	15574930	4065	4065	4065	4065	0
703	20240715	094400	15574930	4065	4040	4065	4040	6
704	20240715	094300	15550665	4065	4065	4065	4065	0
705	20240715	094200	15550665	4065	4065	4065	4065	0
706	20240715	094100	15550665	4065	4065	4065	4065	0
707	20240715	094000	15550665	4065	4060	4065	4060	3
708	20240715	093900	15538480	4065	4065	4065	4065	0
709	20240715	093800	15538480	4065	4065	4065	4065	0
710	20240715	093700	15538480	4065	4065	4065	4065	0
711	20240715	093600	15538480	4065	4065	4065	4065	0
712	20240715	093500	15538480	4065	4065	4065	4065	0
713	20240715	093400	15538480	4065	4065	4065	4065	0
714	20240715	093300	15538480	4065	4065	4065	4065	0
715	20240715	093200	15538480	4065	4065	4065	4065	0
716	20240715	093100	15538480	4065	4065	4065	4065	0
717	20240715	093000	15538480	4065	4065	4065	4065	0
718	20240715	092900	15538480	4065	4065	4065	4065	0
719	20240715	092800	15538480	4065	4065	4065	4065	0
720	20240715	092700	15538480	4065	4045	4065	4035	83
721	20240715	092600	15203455	4080	4080	4080	4080	0
722	20240715	092500	15203455	4080	4080	4080	4080	0
723	20240715	092400	15203455	4080	4035	4080	4000	1065
724	20240715	092300	10921935	4065	4050	4065	4040	597
725	20240715	092200	8509440	4065	4065	4065	4065	400
726	20240715	092100	6883440	4065	4065	4065	4065	0
727	20240715	092000	6883440	4065	4065	4065	4065	0
728	20240715	091900	6883440	4065	4065	4065	4065	0
729	20240715	091800	6883440	4065	4060	4065	4060	1041
730	20240715	091700	2651785	4060	4065	4065	4060	2
731	20240715	091600	2643660	4050	4055	4065	4050	120
732	20240715	091500	2157640	4065	4065	4065	4065	0
733	20240715	091400	2157640	4065	4065	4065	4065	0
734	20240715	091300	2157640	4065	4065	4065	4065	0
735	20240715	091200	2157640	4065	4065	4065	4065	0
736	20240715	091100	2157640	4065	4065	4065	4065	0
737	20240715	091000	2157640	4065	4060	4065	4060	151
738	20240715	090900	1544575	4065	4065	4065	4060	61
739	20240715	090800	1296615	4065	4065	4065	4065	0
740	20240715	090700	1296615	4065	4065	4065	4065	6
741	20240715	090600	1272225	4065	4065	4065	4065	0
742	20240715	090500	1272225	4065	4065	4065	4065	10
743	20240715	090400	1231575	4065	4065	4065	4065	0
744	20240715	090300	1231575	4065	4065	4065	4065	0
745	20240715	090200	1231575	4065	4065	4065	4050	9
746	20240715	090100	1195095	4055	4065	4065	4055	2
747	20240715	090000	1186975	4060	4065	4065	4060	292