KissMeData/080520/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195900	47949870	4075	4075	4075	4075	1201
3	20240712	195800	47949870	4075	4075	4075	4075	0
4	20240712	195700	47949870	4075	4075	4075	4075	0
5	20240712	195600	47949870	4075	4075	4075	4075	0
6	20240712	195500	47949870	4075	4075	4075	4075	0
7	20240712	195400	47949870	4075	4075	4075	4075	0
8	20240712	195300	47949870	4075	4075	4075	4075	0
9	20240712	195200	47949870	4075	4075	4075	4075	0
10	20240712	195100	47949870	4075	4075	4075	4075	0
11	20240712	195000	47949870	4075	4075	4075	4075	0
12	20240712	194900	47949870	4075	4075	4075	4075	0
13	20240712	194800	47949870	4075	4075	4075	4075	0
14	20240712	194700	47949870	4075	4075	4075	4075	0
15	20240712	194600	47949870	4075	4075	4075	4075	0
16	20240712	194500	47949870	4075	4075	4075	4075	0
17	20240712	194400	47949870	4075	4075	4075	4075	0
18	20240712	194300	47949870	4075	4075	4075	4075	0
19	20240712	194200	47949870	4075	4075	4075	4075	0
20	20240712	194100	47949870	4075	4075	4075	4075	0
21	20240712	194000	47949870	4075	4075	4075	4075	0
22	20240712	193900	47949870	4075	4075	4075	4075	0
23	20240712	193800	47949870	4075	4075	4075	4075	0
24	20240712	193700	47949870	4075	4075	4075	4075	0
25	20240712	193600	47949870	4075	4075	4075	4075	0
26	20240712	193500	47949870	4075	4075	4075	4075	0
27	20240712	193400	47949870	4075	4075	4075	4075	0
28	20240712	193300	47949870	4075	4075	4075	4075	0
29	20240712	193200	47949870	4075	4075	4075	4075	0
30	20240712	193100	47949870	4075	4075	4075	4075	0
31	20240712	193000	47949870	4075	4075	4075	4075	0
32	20240712	192900	47949870	4075	4075	4075	4075	1201
33	20240712	192800	47949870	4075	4075	4075	4075	0
34	20240712	192700	47949870	4075	4075	4075	4075	0
35	20240712	192600	47949870	4075	4075	4075	4075	0
36	20240712	192500	47949870	4075	4075	4075	4075	0
37	20240712	192400	47949870	4075	4075	4075	4075	0
38	20240712	192300	47949870	4075	4075	4075	4075	0
39	20240712	192200	47949870	4075	4075	4075	4075	0
40	20240712	192100	47949870	4075	4075	4075	4075	0
41	20240712	192000	47949870	4075	4075	4075	4075	0
42	20240712	191900	47949870	4075	4075	4075	4075	0
43	20240712	191800	47949870	4075	4075	4075	4075	0
44	20240712	191700	47949870	4075	4075	4075	4075	0
45	20240712	191600	47949870	4075	4075	4075	4075	0
46	20240712	191500	47949870	4075	4075	4075	4075	0
47	20240712	191400	47949870	4075	4075	4075	4075	0
48	20240712	191300	47949870	4075	4075	4075	4075	0
49	20240712	191200	47949870	4075	4075	4075	4075	0
50	20240712	191100	47949870	4075	4075	4075	4075	0
51	20240712	191000	47949870	4075	4075	4075	4075	0
52	20240712	190900	47949870	4075	4075	4075	4075	0
53	20240712	190800	47949870	4075	4075	4075	4075	0
54	20240712	190700	47949870	4075	4075	4075	4075	0
55	20240712	190600	47949870	4075	4075	4075	4075	0
56	20240712	190500	47949870	4075	4075	4075	4075	0
57	20240712	190400	47949870	4075	4075	4075	4075	0
58	20240712	190300	47949870	4075	4075	4075	4075	0
59	20240712	190200	47949870	4075	4075	4075	4075	0
60	20240712	190100	47949870	4075	4075	4075	4075	0
61	20240712	190000	47949870	4075	4075	4075	4075	0
62	20240712	185900	47949870	4075	4075	4075	4075	1201
63	20240712	185800	47949870	4075	4075	4075	4075	0
64	20240712	185700	47949870	4075	4075	4075	4075	0
65	20240712	185600	47949870	4075	4075	4075	4075	0
66	20240712	185500	47949870	4075	4075	4075	4075	0
67	20240712	185400	47949870	4075	4075	4075	4075	0
68	20240712	185300	47949870	4075	4075	4075	4075	0
69	20240712	185200	47949870	4075	4075	4075	4075	0
70	20240712	185100	47949870	4075	4075	4075	4075	0
71	20240712	185000	47949870	4075	4075	4075	4075	0
72	20240712	184900	47949870	4075	4075	4075	4075	0
73	20240712	184800	47949870	4075	4075	4075	4075	0
74	20240712	184700	47949870	4075	4075	4075	4075	0
75	20240712	184600	47949870	4075	4075	4075	4075	0
76	20240712	184500	47949870	4075	4075	4075	4075	0
77	20240712	184400	47949870	4075	4075	4075	4075	0
78	20240712	184300	47949870	4075	4075	4075	4075	0
79	20240712	184200	47949870	4075	4075	4075	4075	0
80	20240712	184100	47949870	4075	4075	4075	4075	0
81	20240712	184000	47949870	4075	4075	4075	4075	0
82	20240712	183900	47949870	4075	4075	4075	4075	0
83	20240712	183800	47949870	4075	4075	4075	4075	0
84	20240712	183700	47949870	4075	4075	4075	4075	0
85	20240712	183600	47949870	4075	4075	4075	4075	0
86	20240712	183500	47949870	4075	4075	4075	4075	0
87	20240712	183400	47949870	4075	4075	4075	4075	0
88	20240712	183300	47949870	4075	4075	4075	4075	0
89	20240712	183200	47949870	4075	4075	4075	4075	0
90	20240712	183100	47949870	4075	4075	4075	4075	0
91	20240712	183000	47949870	4075	4075	4075	4075	0
92	20240712	182900	47949870	4075	4075	4075	4075	1201
93	20240712	182800	47949870	4075	4075	4075	4075	0
94	20240712	182700	47949870	4075	4075	4075	4075	0
95	20240712	182600	47949870	4075	4075	4075	4075	0
96	20240712	182500	47949870	4075	4075	4075	4075	0
97	20240712	182400	47949870	4075	4075	4075	4075	0
98	20240712	182300	47949870	4075	4075	4075	4075	0
99	20240712	182200	47949870	4075	4075	4075	4075	0
100	20240712	182100	47949870	4075	4075	4075	4075	0
101	20240712	182000	47949870	4075	4075	4075	4075	0
102	20240712	181900	47949870	4075	4075	4075	4075	0
103	20240712	181800	47949870	4075	4075	4075	4075	0
104	20240712	181700	47949870	4075	4075	4075	4075	0
105	20240712	181600	47949870	4075	4075	4075	4075	0
106	20240712	181500	47949870	4075	4075	4075	4075	0
107	20240712	181400	47949870	4075	4075	4075	4075	0
108	20240712	181300	47949870	4075	4075	4075	4075	0
109	20240712	181200	47949870	4075	4075	4075	4075	0
110	20240712	181100	47949870	4075	4075	4075	4075	0
111	20240712	181000	47949870	4075	4075	4075	4075	0
112	20240712	180900	47949870	4075	4075	4075	4075	0
113	20240712	180800	47949870	4075	4075	4075	4075	0
114	20240712	180700	47949870	4075	4075	4075	4075	0
115	20240712	180600	47949870	4075	4075	4075	4075	0
116	20240712	180500	47949870	4075	4075	4075	4075	0
117	20240712	180400	47949870	4075	4075	4075	4075	0
118	20240712	180300	47949870	4075	4075	4075	4075	0
119	20240712	180200	47949870	4075	4075	4075	4075	0
120	20240712	180100	47949870	4075	4075	4075	4075	0
121	20240712	180000	47949870	4075	4075	4075	4075	0
122	20240712	175900	47949870	4075	4075	4075	4075	1201
123	20240712	175800	47949870	4075	4075	4075	4075	0
124	20240712	175700	47949870	4075	4075	4075	4075	0
125	20240712	175600	47949870	4075	4075	4075	4075	0
126	20240712	175500	47949870	4075	4075	4075	4075	0
127	20240712	175400	47949870	4075	4075	4075	4075	0
128	20240712	175300	47949870	4075	4075	4075	4075	0
129	20240712	175200	47949870	4075	4075	4075	4075	0
130	20240712	175100	47949870	4075	4075	4075	4075	0
131	20240712	175000	47949870	4075	4075	4075	4075	0
132	20240712	174900	47949870	4075	4075	4075	4075	0
133	20240712	174800	47949870	4075	4075	4075	4075	0
134	20240712	174700	47949870	4075	4075	4075	4075	0
135	20240712	174600	47949870	4075	4075	4075	4075	0
136	20240712	174500	47949870	4075	4075	4075	4075	0
137	20240712	174400	47949870	4075	4075	4075	4075	0
138	20240712	174300	47949870	4075	4075	4075	4075	0
139	20240712	174200	47949870	4075	4075	4075	4075	0
140	20240712	174100	47949870	4075	4075	4075	4075	0
141	20240712	174000	47949870	4075	4075	4075	4075	0
142	20240712	173900	47949870	4075	4075	4075	4075	0
143	20240712	173800	47949870	4075	4075	4075	4075	0
144	20240712	173700	47949870	4075	4075	4075	4075	0
145	20240712	173600	47949870	4075	4075	4075	4075	0
146	20240712	173500	47949870	4075	4075	4075	4075	0
147	20240712	173400	47949870	4075	4075	4075	4075	0
148	20240712	173300	47949870	4075	4075	4075	4075	0
149	20240712	173200	47949870	4075	4075	4075	4075	0
150	20240712	173100	47949870	4075	4075	4075	4075	0
151	20240712	173000	47949870	4075	4075	4075	4075	0
152	20240712	172900	47949870	4075	4075	4075	4075	1201
153	20240712	172800	47949870	4075	4075	4075	4075	0
154	20240712	172700	47949870	4075	4075	4075	4075	0
155	20240712	172600	47949870	4075	4075	4075	4075	0
156	20240712	172500	47949870	4075	4075	4075	4075	0
157	20240712	172400	47949870	4075	4075	4075	4075	0
158	20240712	172300	47949870	4075	4075	4075	4075	0
159	20240712	172200	47949870	4075	4075	4075	4075	0
160	20240712	172100	47949870	4075	4075	4075	4075	0
161	20240712	172000	47949870	4075	4075	4075	4075	0
162	20240712	171900	47949870	4075	4075	4075	4075	0
163	20240712	171800	47949870	4075	4075	4075	4075	0
164	20240712	171700	47949870	4075	4075	4075	4075	0
165	20240712	171600	47949870	4075	4075	4075	4075	0
166	20240712	171500	47949870	4075	4075	4075	4075	0
167	20240712	171400	47949870	4075	4075	4075	4075	0
168	20240712	171300	47949870	4075	4075	4075	4075	0
169	20240712	171200	47949870	4075	4075	4075	4075	0
170	20240712	171100	47949870	4075	4075	4075	4075	0
171	20240712	171000	47949870	4075	4075	4075	4075	0
172	20240712	170900	47949870	4075	4075	4075	4075	0
173	20240712	170800	47949870	4075	4075	4075	4075	0
174	20240712	170700	47949870	4075	4075	4075	4075	0
175	20240712	170600	47949870	4075	4075	4075	4075	0
176	20240712	170500	47949870	4075	4075	4075	4075	0
177	20240712	170400	47949870	4075	4075	4075	4075	0
178	20240712	170300	47949870	4075	4075	4075	4075	0
179	20240712	170200	47949870	4075	4075	4075	4075	0
180	20240712	170100	47949870	4075	4075	4075	4075	0
181	20240712	170000	47949870	4075	4075	4075	4075	0
182	20240712	165900	47949870	4075	4075	4075	4075	1201
183	20240712	165800	47949870	4075	4075	4075	4075	0
184	20240712	165700	47949870	4075	4075	4075	4075	0
185	20240712	165600	47949870	4075	4075	4075	4075	0
186	20240712	165500	47949870	4075	4075	4075	4075	0
187	20240712	165400	47949870	4075	4075	4075	4075	0
188	20240712	165300	47949870	4075	4075	4075	4075	0
189	20240712	165200	47949870	4075	4075	4075	4075	0
190	20240712	165100	47949870	4075	4075	4075	4075	0
191	20240712	165000	47949870	4075	4075	4075	4075	0
192	20240712	164900	47949870	4075	4075	4075	4075	0
193	20240712	164800	47949870	4075	4075	4075	4075	0
194	20240712	164700	47949870	4075	4075	4075	4075	0
195	20240712	164600	47949870	4075	4075	4075	4075	0
196	20240712	164500	47949870	4075	4075	4075	4075	0
197	20240712	164400	47949870	4075	4075	4075	4075	0
198	20240712	164300	47949870	4075	4075	4075	4075	0
199	20240712	164200	47949870	4075	4075	4075	4075	0
200	20240712	164100	47949870	4075	4075	4075	4075	0
201	20240712	164000	47949870	4075	4075	4075	4075	0
202	20240712	163900	47949870	4075	4075	4075	4075	0
203	20240712	163800	47949870	4075	4075	4075	4075	0
204	20240712	163700	47949870	4075	4075	4075	4075	0
205	20240712	163600	47949870	4075	4075	4075	4075	0
206	20240712	163500	47949870	4075	4075	4075	4075	0
207	20240712	163400	47949870	4075	4075	4075	4075	0
208	20240712	163300	47949870	4075	4075	4075	4075	0
209	20240712	163200	47949870	4075	4075	4075	4075	0
210	20240712	163100	47949870	4075	4075	4075	4075	0
211	20240712	163000	47949870	4075	4075	4075	4075	0
212	20240712	162900	47949870	4075	4075	4075	4075	1201
213	20240712	162800	47949870	4075	4075	4075	4075	0
214	20240712	162700	47949870	4075	4075	4075	4075	0
215	20240712	162600	47949870	4075	4075	4075	4075	0
216	20240712	162500	47949870	4075	4075	4075	4075	0
217	20240712	162400	47949870	4075	4075	4075	4075	0
218	20240712	162300	47949870	4075	4075	4075	4075	0
219	20240712	162200	47949870	4075	4075	4075	4075	0
220	20240712	162100	47949870	4075	4075	4075	4075	0
221	20240712	162000	47949870	4075	4075	4075	4075	0
222	20240712	161900	47949870	4075	4075	4075	4075	0
223	20240712	161800	47949870	4075	4075	4075	4075	0
224	20240712	161700	47949870	4075	4075	4075	4075	0
225	20240712	161600	47949870	4075	4075	4075	4075	0
226	20240712	161500	47949870	4075	4075	4075	4075	0
227	20240712	161400	47949870	4075	4075	4075	4075	0
228	20240712	161300	47949870	4075	4075	4075	4075	0
229	20240712	161200	47949870	4075	4075	4075	4075	0
230	20240712	161100	47949870	4075	4075	4075	4075	0
231	20240712	161000	47949870	4075	4075	4075	4075	0
232	20240712	160900	47949870	4075	4075	4075	4075	0
233	20240712	160800	47949870	4075	4075	4075	4075	0
234	20240712	160700	47949870	4075	4075	4075	4075	0
235	20240712	160600	47949870	4075	4075	4075	4075	0
236	20240712	160500	47949870	4075	4075	4075	4075	0
237	20240712	160400	47949870	4075	4075	4075	4075	0
238	20240712	160300	47949870	4075	4075	4075	4075	0
239	20240712	160200	47949870	4075	4075	4075	4075	0
240	20240712	160100	47949870	4075	4075	4075	4075	0
241	20240712	160000	47949870	4075	4075	4075	4075	0
242	20240712	155900	47949870	4075	4075	4075	4075	1201
243	20240712	155800	47949870	4075	4075	4075	4075	0
244	20240712	155700	47949870	4075	4075	4075	4075	0
245	20240712	155600	47949870	4075	4075	4075	4075	0
246	20240712	155500	47949870	4075	4075	4075	4075	0
247	20240712	155400	47949870	4075	4075	4075	4075	0
248	20240712	155300	47949870	4075	4075	4075	4075	0
249	20240712	155200	47949870	4075	4075	4075	4075	0
250	20240712	155100	47949870	4075	4075	4075	4075	0
251	20240712	155000	47949870	4075	4075	4075	4075	0
252	20240712	154900	47949870	4075	4075	4075	4075	0
253	20240712	154800	47949870	4075	4075	4075	4075	0
254	20240712	154700	47949870	4075	4075	4075	4075	0
255	20240712	154600	47949870	4075	4075	4075	4075	0
256	20240712	154500	47949870	4075	4075	4075	4075	0
257	20240712	154400	47949870	4075	4075	4075	4075	0
258	20240712	154300	47949870	4075	4075	4075	4075	0
259	20240712	154200	47949870	4075	4075	4075	4075	0
260	20240712	154100	47949870	4075	4075	4075	4075	0
261	20240712	154000	47949870	4075	4075	4075	4075	0
262	20240712	153900	47949870	4075	4075	4075	4075	0
263	20240712	153800	47949870	4075	4075	4075	4075	0
264	20240712	153700	47949870	4075	4075	4075	4075	0
265	20240712	153600	47949870	4075	4075	4075	4075	0
266	20240712	153500	47949870	4075	4075	4075	4075	0
267	20240712	153400	47949870	4075	4075	4075	4075	0
268	20240712	153300	47949870	4075	4075	4075	4075	0
269	20240712	153200	47949870	4075	4075	4075	4075	0
270	20240712	153100	47949870	4075	4075	4075	4075	0
271	20240712	153000	47949870	4075	4075	4075	4075	1201
272	20240712	152900	43055795	4085	4085	4085	4085	0
273	20240712	152800	43055795	4085	4085	4085	4085	0
274	20240712	152700	43055795	4085	4085	4085	4085	0
275	20240712	152600	43055795	4085	4085	4085	4085	0
276	20240712	152500	43055795	4085	4085	4085	4085	0
277	20240712	152400	43055795	4085	4085	4085	4085	0
278	20240712	152300	43055795	4085	4085	4085	4085	0
279	20240712	152200	43055795	4085	4085	4085	4085	0
280	20240712	152100	43055795	4085	4085	4085	4085	0
281	20240712	152000	43055795	4085	4085	4085	4085	0
282	20240712	151900	43055795	4085	4085	4085	4085	0
283	20240712	151800	43055795	4085	4085	4085	4085	0
284	20240712	151700	43055795	4085	4085	4085	4085	0
285	20240712	151600	43055795	4085	4085	4085	4085	5
286	20240712	151500	43035370	4085	4085	4085	4085	67
287	20240712	151400	42761675	4085	4085	4085	4085	0
288	20240712	151300	42761675	4085	4085	4085	4085	110
289	20240712	151200	42312325	4085	4085	4085	4085	0
290	20240712	151100	42312325	4085	4085	4085	4085	0
291	20240712	151000	42312325	4085	4085	4085	4085	0
292	20240712	150900	42312325	4085	4085	4085	4085	0
293	20240712	150800	42312325	4085	4085	4085	4085	0
294	20240712	150700	42312325	4085	4085	4085	4085	0
295	20240712	150600	42312325	4085	4085	4085	4085	0
296	20240712	150500	42312325	4085	4085	4085	4085	0
297	20240712	150400	42312325	4085	4085	4085	4085	0
298	20240712	150300	42312325	4085	4085	4085	4085	0
299	20240712	150200	42312325	4085	4085	4085	4085	0
300	20240712	150100	42312325	4085	4085	4085	4085	300
301	20240712	150000	41086825	4090	4090	4090	4090	0
302	20240712	145900	41086825	4090	4090	4090	4090	119
303	20240712	145800	40600115	4090	4090	4090	4090	0
304	20240712	145700	40600115	4090	4090	4090	4090	0
305	20240712	145600	40600115	4090	4090	4090	4090	0
306	20240712	145500	40600115	4090	4090	4090	4090	94
307	20240712	145400	40215655	4090	4090	4090	4090	1063
308	20240712	145300	35867985	4090	4090	4090	4090	0
309	20240712	145200	35867985	4090	4090	4090	4090	0
310	20240712	145100	35867985	4090	4090	4090	4090	0
311	20240712	145000	35867985	4090	4090	4090	4090	0
312	20240712	144900	35867985	4090	4090	4090	4090	0
313	20240712	144800	35867985	4090	4090	4090	4090	0
314	20240712	144700	35867985	4090	4090	4090	4090	0
315	20240712	144600	35867985	4090	4090	4090	4090	14
316	20240712	144500	35810725	4090	4090	4090	4090	0
317	20240712	144400	35810725	4090	4090	4090	4090	0
318	20240712	144300	35810725	4090	4090	4090	4090	0
319	20240712	144200	35810725	4090	4090	4090	4090	0
320	20240712	144100	35810725	4090	4090	4090	4090	0
321	20240712	144000	35810725	4090	4090	4090	4090	139
322	20240712	143900	35242215	4090	4090	4090	4090	0
323	20240712	143800	35242215	4090	4090	4090	4090	4
324	20240712	143700	35225855	4090	4090	4090	4090	7
325	20240712	143600	35197225	4090	4090	4090	4090	0
326	20240712	143500	35197225	4090	4090	4090	4090	2
327	20240712	143400	35189045	4090	4090	4090	4090	0
328	20240712	143300	35189045	4090	4090	4090	4090	0
329	20240712	143200	35189045	4090	4090	4090	4090	0
330	20240712	143100	35189045	4090	4090	4090	4090	0
331	20240712	143000	35189045	4090	4090	4090	4090	0
332	20240712	142900	35189045	4090	4090	4090	4090	0
333	20240712	142800	35189045	4090	4090	4090	4090	0
334	20240712	142700	35189045	4090	4090	4090	4090	0
335	20240712	142600	35189045	4090	4090	4090	4090	0
336	20240712	142500	35189045	4090	4090	4090	4090	0
337	20240712	142400	35189045	4090	4090	4090	4090	0
338	20240712	142300	35189045	4090	4090	4090	4090	2
339	20240712	142200	35180865	4085	4085	4085	4085	0
340	20240712	142100	35180865	4085	4085	4085	4085	0
341	20240712	142000	35180865	4085	4085	4085	4085	0
342	20240712	141900	35180865	4085	4085	4085	4085	0
343	20240712	141800	35180865	4085	4085	4085	4085	0
344	20240712	141700	35180865	4085	4085	4085	4085	0
345	20240712	141600	35180865	4085	4085	4085	4085	100
346	20240712	141500	34772365	4085	4085	4085	4085	0
347	20240712	141400	34772365	4085	4085	4085	4085	0
348	20240712	141300	34772365	4085	4085	4085	4085	0
349	20240712	141200	34772365	4085	4085	4085	4085	0
350	20240712	141100	34772365	4085	4085	4085	4085	0
351	20240712	141000	34772365	4085	4085	4085	4085	1
352	20240712	140900	34768280	4085	4085	4085	4085	0
353	20240712	140800	34768280	4085	4085	4085	4085	0
354	20240712	140700	34768280	4085	4085	4085	4085	0
355	20240712	140600	34768280	4085	4085	4085	4085	0
356	20240712	140500	34768280	4085	4085	4085	4085	0
357	20240712	140400	34768280	4085	4085	4085	4085	0
358	20240712	140300	34768280	4085	4085	4085	4085	0
359	20240712	140200	34768280	4085	4085	4085	4085	0
360	20240712	140100	34768280	4085	4085	4085	4085	11
361	20240712	140000	34723345	4085	4085	4085	4085	0
362	20240712	135900	34723345	4085	4085	4085	4085	0
363	20240712	135800	34723345	4085	4085	4085	4085	0
364	20240712	135700	34723345	4085	4085	4085	4085	0
365	20240712	135600	34723345	4085	4085	4085	4085	0
366	20240712	135500	34723345	4085	4085	4085	4085	1
367	20240712	135400	34719260	4085	4085	4085	4085	0
368	20240712	135300	34719260	4085	4085	4085	4085	18
369	20240712	135200	34645730	4085	4085	4085	4085	18
370	20240712	135100	34572200	4080	4080	4080	4080	0
371	20240712	135000	34572200	4080	4080	4080	4080	0
372	20240712	134900	34572200	4080	4080	4080	4080	90
373	20240712	134800	34205000	4080	4085	4085	4080	3410
374	20240712	134700	20291910	4080	4080	4080	4080	0
375	20240712	134600	20291910	4080	4080	4080	4080	0
376	20240712	134500	20291910	4080	4080	4080	4080	0
377	20240712	134400	20291910	4080	4080	4080	4080	0
378	20240712	134300	20291910	4080	4080	4080	4080	0
379	20240712	134200	20291910	4080	4080	4080	4080	0
380	20240712	134100	20291910	4080	4080	4080	4080	0
381	20240712	134000	20291910	4080	4080	4080	4080	0
382	20240712	133900	20291910	4080	4080	4080	4080	0
383	20240712	133800	20291910	4080	4080	4080	4080	0
384	20240712	133700	20291910	4080	4080	4080	4080	234
385	20240712	133600	19337190	4095	4095	4095	4095	0
386	20240712	133500	19337190	4095	4095	4095	4095	0
387	20240712	133400	19337190	4095	4095	4095	4095	0
388	20240712	133300	19337190	4095	4095	4095	4095	0
389	20240712	133200	19337190	4095	4095	4095	4095	0
390	20240712	133100	19337190	4095	4095	4095	4095	0
391	20240712	133000	19337190	4095	4095	4095	4095	0
392	20240712	132900	19337190	4095	4095	4095	4095	0
393	20240712	132800	19337190	4095	4095	4095	4095	0
394	20240712	132700	19337190	4095	4095	4095	4095	0
395	20240712	132600	19337190	4095	4095	4095	4095	0
396	20240712	132500	19337190	4095	4095	4095	4095	0
397	20240712	132400	19337190	4095	4095	4095	4095	0
398	20240712	132300	19337190	4095	4095	4095	4095	0
399	20240712	132200	19337190	4095	4095	4095	4095	0
400	20240712	132100	19337190	4095	4095	4095	4095	0
401	20240712	132000	19337190	4095	4095	4095	4095	0
402	20240712	131900	19337190	4095	4095	4095	4095	0
403	20240712	131800	19337190	4095	4095	4095	4095	0
404	20240712	131700	19337190	4095	4095	4095	4095	0
405	20240712	131600	19337190	4095	4095	4095	4095	0
406	20240712	131500	19337190	4095	4095	4095	4095	0
407	20240712	131400	19337190	4095	4095	4095	4095	9
408	20240712	131300	19300335	4080	4080	4080	4080	8
409	20240712	131200	19267695	4080	4080	4080	4080	0
410	20240712	131100	19267695	4080	4080	4080	4080	0
411	20240712	131000	19267695	4080	4080	4080	4080	0
412	20240712	130900	19267695	4080	4080	4080	4080	0
413	20240712	130800	19267695	4080	4080	4080	4080	0
414	20240712	130700	19267695	4080	4080	4080	4080	0
415	20240712	130600	19267695	4080	4090	4090	4080	819
416	20240712	130500	15925410	4090	4090	4090	4090	0
417	20240712	130400	15925410	4090	4090	4090	4090	0
418	20240712	130300	15925410	4090	4090	4090	4090	100
419	20240712	130200	15516410	4100	4100	4100	4100	0
420	20240712	130100	15516410	4100	4100	4100	4100	0
421	20240712	130000	15516410	4100	4100	4100	4100	0
422	20240712	125900	15516410	4100	4100	4100	4100	0
423	20240712	125800	15516410	4100	4100	4100	4100	0
424	20240712	125700	15516410	4100	4100	4100	4100	0
425	20240712	125600	15516410	4100	4100	4100	4100	0
426	20240712	125500	15516410	4100	4100	4100	4100	5
427	20240712	125400	15495910	4100	4100	4100	4100	1
428	20240712	125300	15491810	4095	4095	4095	4095	0
429	20240712	125200	15491810	4095	4095	4095	4095	0
430	20240712	125100	15491810	4095	4095	4095	4095	21
431	20240712	125000	15405815	4095	4095	4095	4095	0
432	20240712	124900	15405815	4095	4095	4095	4095	0
433	20240712	124800	15405815	4095	4095	4095	4095	0
434	20240712	124700	15405815	4095	4095	4095	4095	0
435	20240712	124600	15405815	4095	4095	4095	4095	0
436	20240712	124500	15405815	4095	4095	4095	4095	200
437	20240712	124400	14586815	4100	4100	4100	4100	0
438	20240712	124300	14586815	4100	4100	4100	4100	0
439	20240712	124200	14586815	4100	4100	4100	4100	0
440	20240712	124100	14586815	4100	4100	4100	4100	0
441	20240712	124000	14586815	4100	4100	4100	4100	0
442	20240712	123900	14586815	4100	4100	4100	4100	100
443	20240712	123800	14176815	4095	4095	4095	4095	0
444	20240712	123700	14176815	4095	4095	4095	4095	0
445	20240712	123600	14176815	4095	4095	4095	4095	0
446	20240712	123500	14176815	4095	4095	4095	4095	0
447	20240712	123400	14176815	4095	4095	4095	4095	0
448	20240712	123300	14176815	4095	4095	4095	4095	15
449	20240712	123200	14115390	4095	4095	4095	4095	0
450	20240712	123100	14115390	4095	4095	4095	4095	0
451	20240712	123000	14115390	4095	4095	4095	4095	0
452	20240712	122900	14115390	4095	4095	4095	4095	0
453	20240712	122800	14115390	4095	4095	4095	4095	0
454	20240712	122700	14115390	4095	4095	4095	4095	0
455	20240712	122600	14115390	4095	4095	4095	4095	0
456	20240712	122500	14115390	4095	4095	4095	4095	0
457	20240712	122400	14115390	4095	4095	4095	4095	0
458	20240712	122300	14115390	4095	4095	4095	4095	0
459	20240712	122200	14115390	4095	4095	4095	4095	5
460	20240712	122100	14094915	4100	4100	4100	4100	0
461	20240712	122000	14094915	4100	4100	4100	4100	0
462	20240712	121900	14094915	4100	4100	4100	4100	0
463	20240712	121800	14094915	4100	4100	4100	4100	0
464	20240712	121700	14094915	4100	4100	4100	4100	0
465	20240712	121600	14094915	4100	4100	4100	4100	0
466	20240712	121500	14094915	4100	4100	4100	4100	0
467	20240712	121400	14094915	4100	4100	4100	4100	0
468	20240712	121300	14094915	4100	4100	4100	4100	0
469	20240712	121200	14094915	4100	4100	4100	4100	0
470	20240712	121100	14094915	4100	4100	4100	4100	0
471	20240712	121000	14094915	4100	4100	4100	4100	0
472	20240712	120900	14094915	4100	4100	4100	4100	0
473	20240712	120800	14094915	4100	4100	4100	4100	0
474	20240712	120700	14094915	4100	4100	4100	4100	0
475	20240712	120600	14094915	4100	4100	4100	4100	0
476	20240712	120500	14094915	4100	4100	4100	4100	0
477	20240712	120400	14094915	4100	4100	4100	4100	0
478	20240712	120300	14094915	4100	4100	4100	4100	0
479	20240712	120200	14094915	4100	4100	4100	4100	0
480	20240712	120100	14094915	4100	4100	4100	4100	0
481	20240712	120000	14094915	4100	4100	4100	4100	0
482	20240712	115900	14094915	4100	4100	4100	4100	0
483	20240712	115800	14094915	4100	4100	4100	4100	0
484	20240712	115700	14094915	4100	4100	4100	4100	0
485	20240712	115600	14094915	4100	4100	4100	4100	0
486	20240712	115500	14094915	4100	4100	4100	4100	0
487	20240712	115400	14094915	4100	4100	4100	4100	0
488	20240712	115300	14094915	4100	4100	4100	4100	0
489	20240712	115200	14094915	4100	4100	4100	4100	0
490	20240712	115100	14094915	4100	4100	4100	4100	0
491	20240712	115000	14094915	4100	4100	4100	4100	0
492	20240712	114900	14094915	4100	4100	4100	4100	0
493	20240712	114800	14094915	4100	4100	4100	4100	0
494	20240712	114700	14094915	4100	4100	4100	4100	0
495	20240712	114600	14094915	4100	4100	4100	4100	0
496	20240712	114500	14094915	4100	4100	4100	4100	0
497	20240712	114400	14094915	4100	4100	4100	4100	0
498	20240712	114300	14094915	4100	4100	4100	4100	0
499	20240712	114200	14094915	4100	4100	4100	4100	0
500	20240712	114100	14094915	4100	4100	4100	4100	0
501	20240712	114000	14094915	4100	4100	4100	4100	0
502	20240712	113900	14094915	4100	4100	4100	4100	0
503	20240712	113800	14094915	4100	4100	4100	4100	0
504	20240712	113700	14094915	4100	4100	4100	4100	0
505	20240712	113600	14094915	4100	4100	4100	4100	0
506	20240712	113500	14094915	4100	4100	4100	4100	0
507	20240712	113400	14094915	4100	4100	4100	4100	0
508	20240712	113300	14094915	4100	4100	4100	4100	0
509	20240712	113200	14094915	4100	4100	4100	4100	0
510	20240712	113100	14094915	4100	4100	4100	4100	0
511	20240712	113000	14094915	4100	4100	4100	4100	0
512	20240712	112900	14094915	4100	4100	4100	4100	0
513	20240712	112800	14094915	4100	4100	4100	4100	0
514	20240712	112700	14094915	4100	4100	4100	4100	0
515	20240712	112600	14094915	4100	4100	4100	4100	0
516	20240712	112500	14094915	4100	4100	4100	4100	0
517	20240712	112400	14094915	4100	4100	4100	4100	0
518	20240712	112300	14094915	4100	4100	4100	4100	0
519	20240712	112200	14094915	4100	4100	4100	4100	0
520	20240712	112100	14094915	4100	4100	4100	4100	0
521	20240712	112000	14094915	4100	4100	4100	4100	20
522	20240712	111900	14012915	4100	4100	4100	4100	0
523	20240712	111800	14012915	4100	4100	4100	4100	20
524	20240712	111700	13930915	4095	4095	4095	4095	0
525	20240712	111600	13930915	4095	4095	4095	4095	0
526	20240712	111500	13930915	4095	4095	4095	4095	0
527	20240712	111400	13930915	4095	4095	4095	4095	0
528	20240712	111300	13930915	4095	4095	4095	4095	0
529	20240712	111200	13930915	4095	4095	4095	4095	0
530	20240712	111100	13930915	4095	4095	4095	4095	0
531	20240712	111000	13930915	4095	4095	4095	4095	12
532	20240712	110900	13881775	4100	4100	4100	4100	0
533	20240712	110800	13881775	4100	4100	4100	4100	0
534	20240712	110700	13881775	4100	4100	4100	4100	0
535	20240712	110600	13881775	4100	4100	4100	4100	0
536	20240712	110500	13881775	4100	4100	4100	4100	0
537	20240712	110400	13881775	4100	4100	4100	4100	0
538	20240712	110300	13881775	4100	4100	4100	4100	0
539	20240712	110200	13881775	4100	4100	4100	4100	0
540	20240712	110100	13881775	4100	4100	4100	4100	110
541	20240712	110000	13430775	4095	4095	4095	4095	0
542	20240712	105900	13430775	4095	4100	4100	4095	210
543	20240712	105800	12570775	4100	4100	4100	4100	0
544	20240712	105700	12570775	4100	4100	4100	4100	0
545	20240712	105600	12570775	4100	4100	4100	4100	0
546	20240712	105500	12570775	4100	4100	4100	4100	0
547	20240712	105400	12570775	4100	4100	4100	4100	0
548	20240712	105300	12570775	4100	4100	4100	4100	221
549	20240712	105200	11664675	4100	4100	4100	4100	0
550	20240712	105100	11664675	4100	4100	4100	4100	0
551	20240712	105000	11664675	4100	4100	4100	4100	0
552	20240712	104900	11664675	4100	4100	4100	4100	0
553	20240712	104800	11664675	4100	4100	4100	4100	0
554	20240712	104700	11664675	4100	4100	4100	4100	1
555	20240712	104600	11660575	4100	4100	4100	4100	0
556	20240712	104500	11660575	4100	4100	4100	4100	0
557	20240712	104400	11660575	4100	4100	4100	4100	0
558	20240712	104300	11660575	4100	4100	4100	4100	0
559	20240712	104200	11660575	4100	4100	4100	4100	0
560	20240712	104100	11660575	4100	4100	4100	4100	0
561	20240712	104000	11660575	4100	4100	4100	4100	0
562	20240712	103900	11660575	4100	4100	4100	4100	0
563	20240712	103800	11660575	4100	4100	4100	4100	0
564	20240712	103700	11660575	4100	4100	4100	4100	5
565	20240712	103600	11640075	4105	4105	4105	4105	0
566	20240712	103500	11640075	4105	4105	4105	4105	0
567	20240712	103400	11640075	4105	4105	4105	4105	0
568	20240712	103300	11640075	4105	4105	4105	4105	0
569	20240712	103200	11640075	4105	4105	4105	4105	0
570	20240712	103100	11640075	4105	4105	4105	4105	0
571	20240712	103000	11640075	4105	4105	4105	4105	0
572	20240712	102900	11640075	4105	4105	4105	4105	0
573	20240712	102800	11640075	4105	4105	4105	4105	0
574	20240712	102700	11640075	4105	4105	4105	4105	0
575	20240712	102600	11640075	4105	4105	4105	4105	0
576	20240712	102500	11640075	4105	4105	4105	4105	0
577	20240712	102400	11640075	4105	4105	4105	4105	0
578	20240712	102300	11640075	4105	4105	4105	4105	0
579	20240712	102200	11640075	4105	4105	4105	4105	2
580	20240712	102100	11631865	4105	4105	4105	4105	0
581	20240712	102000	11631865	4105	4105	4105	4105	0
582	20240712	101900	11631865	4105	4105	4105	4105	0
583	20240712	101800	11631865	4105	4105	4105	4105	0
584	20240712	101700	11631865	4105	4105	4105	4105	1
585	20240712	101600	11627760	4090	4090	4090	4090	1
586	20240712	101500	11623670	4095	4095	4095	4095	0
587	20240712	101400	11623670	4095	4095	4095	4095	105
588	20240712	101300	11193695	4105	4105	4105	4105	0
589	20240712	101200	11193695	4105	4105	4105	4105	1
590	20240712	101100	11189590	4095	4095	4095	4095	0
591	20240712	101000	11189590	4095	4095	4095	4095	0
592	20240712	100900	11189590	4095	4095	4095	4095	0
593	20240712	100800	11189590	4095	4095	4095	4095	500
594	20240712	100700	9142090	4095	4095	4095	4095	0
595	20240712	100600	9142090	4095	4095	4095	4095	48
596	20240712	100500	8945530	4110	4110	4110	4110	0
597	20240712	100400	8945530	4110	4110	4110	4110	0
598	20240712	100300	8945530	4110	4110	4110	4110	0
599	20240712	100200	8945530	4110	4110	4110	4110	0
600	20240712	100100	8945530	4110	4110	4110	4110	0
601	20240712	100000	8945530	4110	4110	4110	4110	0
602	20240712	095900	8945530	4110	4110	4110	4110	2
603	20240712	095800	8937310	4095	4095	4095	4095	0
604	20240712	095700	8937310	4095	4095	4095	4095	0
605	20240712	095600	8937310	4095	4095	4095	4095	0
606	20240712	095500	8937310	4095	4095	4095	4095	1042
607	20240712	095400	4670320	4095	4100	4100	4095	183
608	20240712	095300	3920865	4120	4120	4120	4120	0
609	20240712	095200	3920865	4120	4120	4120	4120	0
610	20240712	095100	3920865	4120	4120	4120	4120	0
611	20240712	095000	3920865	4120	4120	4120	4120	0
612	20240712	094900	3920865	4120	4120	4120	4120	0
613	20240712	094800	3920865	4120	4120	4120	4120	0
614	20240712	094700	3920865	4120	4120	4120	4120	0
615	20240712	094600	3920865	4120	4120	4120	4120	0
616	20240712	094500	3920865	4120	4120	4120	4120	0
617	20240712	094400	3920865	4120	4120	4120	4120	0
618	20240712	094300	3920865	4120	4120	4120	4120	0
619	20240712	094200	3920865	4120	4120	4120	4120	0
620	20240712	094100	3920865	4120	4120	4120	4120	0
621	20240712	094000	3920865	4120	4120	4120	4120	0
622	20240712	093900	3920865	4120	4120	4120	4120	0
623	20240712	093800	3920865	4120	4120	4120	4120	1
624	20240712	093700	3916745	4100	4100	4100	4100	1
625	20240712	093600	3912645	4120	4120	4120	4120	0
626	20240712	093500	3912645	4120	4120	4120	4120	0
627	20240712	093400	3912645	4120	4120	4120	4120	135
628	20240712	093300	3356445	4120	4120	4120	4120	0
629	20240712	093200	3356445	4120	4120	4120	4120	60
630	20240712	093100	3109245	4120	4120	4120	4120	0
631	20240712	093000	3109245	4120	4120	4120	4120	0
632	20240712	092900	3109245	4120	4120	4120	4120	0
633	20240712	092800	3109245	4120	4120	4120	4120	1
634	20240712	092700	3105125	4120	4120	4120	4120	1
635	20240712	092600	3101005	4125	4125	4125	4125	0
636	20240712	092500	3101005	4125	4125	4125	4125	0
637	20240712	092400	3101005	4125	4125	4125	4125	0
638	20240712	092300	3101005	4125	4125	4125	4125	0
639	20240712	092200	3101005	4125	4125	4125	4125	0
640	20240712	092100	3101005	4125	4125	4125	4125	0
641	20240712	092000	3101005	4125	4125	4125	4125	0
642	20240712	091900	3101005	4125	4125	4125	4125	0
643	20240712	091800	3101005	4125	4125	4125	4125	0
644	20240712	091700	3101005	4125	4125	4125	4125	0
645	20240712	091600	3101005	4125	4125	4125	4125	58
646	20240712	091500	2861755	4125	4125	4125	4125	0
647	20240712	091400	2861755	4125	4125	4125	4125	0
648	20240712	091300	2861755	4125	4125	4125	4125	4
649	20240712	091200	2845255	4125	4120	4125	4120	10
650	20240712	091100	2804050	4100	4100	4100	4100	149
651	20240712	091000	2193150	4100	4100	4100	4100	0
652	20240712	090900	2193150	4100	4095	4100	4090	41
653	20240712	090800	2025400	4100	4100	4100	4100	0
654	20240712	090700	2025400	4100	4100	4100	4100	0
655	20240712	090600	2025400	4100	4100	4100	4100	0
656	20240712	090500	2025400	4100	4100	4100	4100	0
657	20240712	090400	2025400	4100	4100	4100	4100	0
658	20240712	090300	2025400	4100	4100	4100	4100	0
659	20240712	090200	2025400	4100	4100	4100	4100	89
660	20240712	090100	1660500	4100	4100	4100	4100	200
661	20240712	090000	840500	4100	4100	4100	4100	205