KissMeData/100130/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201300	150838195	2850	2850	2850	2850	7643
3	20240715	201200	150838195	2850	2850	2850	2850	0
4	20240715	201100	150838195	2850	2850	2850	2850	0
5	20240715	201000	150838195	2850	2850	2850	2850	0
6	20240715	200900	150838195	2850	2850	2850	2850	0
7	20240715	200800	150838195	2850	2850	2850	2850	0
8	20240715	200700	150838195	2850	2850	2850	2850	0
9	20240715	200600	150838195	2850	2850	2850	2850	0
10	20240715	200500	150838195	2850	2850	2850	2850	0
11	20240715	200400	150838195	2850	2850	2850	2850	0
12	20240715	200300	150838195	2850	2850	2850	2850	0
13	20240715	200200	150838195	2850	2850	2850	2850	0
14	20240715	200100	150838195	2850	2850	2850	2850	0
15	20240715	200000	150838195	2850	2850	2850	2850	0
16	20240715	195900	150838195	2850	2850	2850	2850	0
17	20240715	195800	150838195	2850	2850	2850	2850	0
18	20240715	195700	150838195	2850	2850	2850	2850	0
19	20240715	195600	150838195	2850	2850	2850	2850	0
20	20240715	195500	150838195	2850	2850	2850	2850	0
21	20240715	195400	150838195	2850	2850	2850	2850	0
22	20240715	195300	150838195	2850	2850	2850	2850	0
23	20240715	195200	150838195	2850	2850	2850	2850	0
24	20240715	195100	150838195	2850	2850	2850	2850	0
25	20240715	195000	150838195	2850	2850	2850	2850	0
26	20240715	194900	150838195	2850	2850	2850	2850	0
27	20240715	194800	150838195	2850	2850	2850	2850	0
28	20240715	194700	150838195	2850	2850	2850	2850	0
29	20240715	194600	150838195	2850	2850	2850	2850	0
30	20240715	194500	150838195	2850	2850	2850	2850	0
31	20240715	194400	150838195	2850	2850	2850	2850	0
32	20240715	194300	150838195	2850	2850	2850	2850	7643
33	20240715	194200	150838195	2850	2850	2850	2850	0
34	20240715	194100	150838195	2850	2850	2850	2850	0
35	20240715	194000	150838195	2850	2850	2850	2850	0
36	20240715	193900	150838195	2850	2850	2850	2850	0
37	20240715	193800	150838195	2850	2850	2850	2850	0
38	20240715	193700	150838195	2850	2850	2850	2850	0
39	20240715	193600	150838195	2850	2850	2850	2850	0
40	20240715	193500	150838195	2850	2850	2850	2850	0
41	20240715	193400	150838195	2850	2850	2850	2850	0
42	20240715	193300	150838195	2850	2850	2850	2850	0
43	20240715	193200	150838195	2850	2850	2850	2850	0
44	20240715	193100	150838195	2850	2850	2850	2850	0
45	20240715	193000	150838195	2850	2850	2850	2850	0
46	20240715	192900	150838195	2850	2850	2850	2850	0
47	20240715	192800	150838195	2850	2850	2850	2850	0
48	20240715	192700	150838195	2850	2850	2850	2850	0
49	20240715	192600	150838195	2850	2850	2850	2850	0
50	20240715	192500	150838195	2850	2850	2850	2850	0
51	20240715	192400	150838195	2850	2850	2850	2850	0
52	20240715	192300	150838195	2850	2850	2850	2850	0
53	20240715	192200	150838195	2850	2850	2850	2850	0
54	20240715	192100	150838195	2850	2850	2850	2850	0
55	20240715	192000	150838195	2850	2850	2850	2850	0
56	20240715	191900	150838195	2850	2850	2850	2850	0
57	20240715	191800	150838195	2850	2850	2850	2850	0
58	20240715	191700	150838195	2850	2850	2850	2850	0
59	20240715	191600	150838195	2850	2850	2850	2850	0
60	20240715	191500	150838195	2850	2850	2850	2850	0
61	20240715	191400	150838195	2850	2850	2850	2850	0
62	20240715	191300	150838195	2850	2850	2850	2850	7643
63	20240715	191200	150838195	2850	2850	2850	2850	0
64	20240715	191100	150838195	2850	2850	2850	2850	0
65	20240715	191000	150838195	2850	2850	2850	2850	0
66	20240715	190900	150838195	2850	2850	2850	2850	0
67	20240715	190800	150838195	2850	2850	2850	2850	0
68	20240715	190700	150838195	2850	2850	2850	2850	0
69	20240715	190600	150838195	2850	2850	2850	2850	0
70	20240715	190500	150838195	2850	2850	2850	2850	0
71	20240715	190400	150838195	2850	2850	2850	2850	0
72	20240715	190300	150838195	2850	2850	2850	2850	0
73	20240715	190200	150838195	2850	2850	2850	2850	0
74	20240715	190100	150838195	2850	2850	2850	2850	0
75	20240715	190000	150838195	2850	2850	2850	2850	0
76	20240715	185900	150838195	2850	2850	2850	2850	0
77	20240715	185800	150838195	2850	2850	2850	2850	0
78	20240715	185700	150838195	2850	2850	2850	2850	0
79	20240715	185600	150838195	2850	2850	2850	2850	0
80	20240715	185500	150838195	2850	2850	2850	2850	0
81	20240715	185400	150838195	2850	2850	2850	2850	0
82	20240715	185300	150838195	2850	2850	2850	2850	0
83	20240715	185200	150838195	2850	2850	2850	2850	0
84	20240715	185100	150838195	2850	2850	2850	2850	0
85	20240715	185000	150838195	2850	2850	2850	2850	0
86	20240715	184900	150838195	2850	2850	2850	2850	0
87	20240715	184800	150838195	2850	2850	2850	2850	0
88	20240715	184700	150838195	2850	2850	2850	2850	0
89	20240715	184600	150838195	2850	2850	2850	2850	0
90	20240715	184500	150838195	2850	2850	2850	2850	0
91	20240715	184400	150838195	2850	2850	2850	2850	0
92	20240715	184300	150838195	2850	2850	2850	2850	7643
93	20240715	184200	150838195	2850	2850	2850	2850	0
94	20240715	184100	150838195	2850	2850	2850	2850	0
95	20240715	184000	150838195	2850	2850	2850	2850	0
96	20240715	183900	150838195	2850	2850	2850	2850	0
97	20240715	183800	150838195	2850	2850	2850	2850	0
98	20240715	183700	150838195	2850	2850	2850	2850	0
99	20240715	183600	150838195	2850	2850	2850	2850	0
100	20240715	183500	150838195	2850	2850	2850	2850	0
101	20240715	183400	150838195	2850	2850	2850	2850	0
102	20240715	183300	150838195	2850	2850	2850	2850	0
103	20240715	183200	150838195	2850	2850	2850	2850	0
104	20240715	183100	150838195	2850	2850	2850	2850	0
105	20240715	183000	150838195	2850	2850	2850	2850	0
106	20240715	182900	150838195	2850	2850	2850	2850	0
107	20240715	182800	150838195	2850	2850	2850	2850	0
108	20240715	182700	150838195	2850	2850	2850	2850	0
109	20240715	182600	150838195	2850	2850	2850	2850	0
110	20240715	182500	150838195	2850	2850	2850	2850	0
111	20240715	182400	150838195	2850	2850	2850	2850	0
112	20240715	182300	150838195	2850	2850	2850	2850	0
113	20240715	182200	150838195	2850	2850	2850	2850	0
114	20240715	182100	150838195	2850	2850	2850	2850	0
115	20240715	182000	150838195	2850	2850	2850	2850	0
116	20240715	181900	150838195	2850	2850	2850	2850	0
117	20240715	181800	150838195	2850	2850	2850	2850	0
118	20240715	181700	150838195	2850	2850	2850	2850	0
119	20240715	181600	150838195	2850	2850	2850	2850	0
120	20240715	181500	150838195	2850	2850	2850	2850	0
121	20240715	181400	150838195	2850	2850	2850	2850	0
122	20240715	181300	150838195	2850	2850	2850	2850	7643
123	20240715	181200	150838195	2850	2850	2850	2850	0
124	20240715	181100	150838195	2850	2850	2850	2850	0
125	20240715	181000	150838195	2850	2850	2850	2850	0
126	20240715	180900	150838195	2850	2850	2850	2850	0
127	20240715	180800	150838195	2850	2850	2850	2850	0
128	20240715	180700	150838195	2850	2850	2850	2850	0
129	20240715	180600	150838195	2850	2850	2850	2850	0
130	20240715	180500	150838195	2850	2850	2850	2850	0
131	20240715	180400	150838195	2850	2850	2850	2850	0
132	20240715	180300	150838195	2850	2850	2850	2850	0
133	20240715	180200	150838195	2850	2850	2850	2850	0
134	20240715	180100	150838195	2850	2850	2850	2850	0
135	20240715	180000	150838195	2850	2850	2850	2850	0
136	20240715	175900	150838195	2850	2850	2850	2850	0
137	20240715	175800	150838195	2850	2850	2850	2850	0
138	20240715	175700	150838195	2850	2850	2850	2850	0
139	20240715	175600	150838195	2850	2850	2850	2850	0
140	20240715	175500	150838195	2850	2850	2850	2850	0
141	20240715	175400	150838195	2850	2850	2850	2850	0
142	20240715	175300	150838195	2850	2850	2850	2850	0
143	20240715	175200	150838195	2850	2850	2850	2850	0
144	20240715	175100	150838195	2850	2850	2850	2850	0
145	20240715	175000	150838195	2850	2850	2850	2850	0
146	20240715	174900	150838195	2850	2850	2850	2850	0
147	20240715	174800	150838195	2850	2850	2850	2850	0
148	20240715	174700	150838195	2850	2850	2850	2850	0
149	20240715	174600	150838195	2850	2850	2850	2850	0
150	20240715	174500	150838195	2850	2850	2850	2850	0
151	20240715	174400	150838195	2850	2850	2850	2850	0
152	20240715	174300	150838195	2850	2850	2850	2850	7643
153	20240715	174200	150838195	2850	2850	2850	2850	0
154	20240715	174100	150838195	2850	2850	2850	2850	0
155	20240715	174000	150838195	2850	2850	2850	2850	0
156	20240715	173900	150838195	2850	2850	2850	2850	0
157	20240715	173800	150838195	2850	2850	2850	2850	0
158	20240715	173700	150838195	2850	2850	2850	2850	0
159	20240715	173600	150838195	2850	2850	2850	2850	0
160	20240715	173500	150838195	2850	2850	2850	2850	0
161	20240715	173400	150838195	2850	2850	2850	2850	0
162	20240715	173300	150838195	2850	2850	2850	2850	0
163	20240715	173200	150838195	2850	2850	2850	2850	0
164	20240715	173100	150838195	2850	2850	2850	2850	0
165	20240715	173000	150838195	2850	2850	2850	2850	0
166	20240715	172900	150838195	2850	2850	2850	2850	0
167	20240715	172800	150838195	2850	2850	2850	2850	0
168	20240715	172700	150838195	2850	2850	2850	2850	0
169	20240715	172600	150838195	2850	2850	2850	2850	0
170	20240715	172500	150838195	2850	2850	2850	2850	0
171	20240715	172400	150838195	2850	2850	2850	2850	0
172	20240715	172300	150838195	2850	2850	2850	2850	0
173	20240715	172200	150838195	2850	2850	2850	2850	0
174	20240715	172100	150838195	2850	2850	2850	2850	0
175	20240715	172000	150838195	2850	2850	2850	2850	0
176	20240715	171900	150838195	2850	2850	2850	2850	0
177	20240715	171800	150838195	2850	2850	2850	2850	0
178	20240715	171700	150838195	2850	2850	2850	2850	0
179	20240715	171600	150838195	2850	2850	2850	2850	0
180	20240715	171500	150838195	2850	2850	2850	2850	0
181	20240715	171400	150838195	2850	2850	2850	2850	0
182	20240715	171300	150838195	2850	2850	2850	2850	7643
183	20240715	171200	150838195	2850	2850	2850	2850	0
184	20240715	171100	150838195	2850	2850	2850	2850	0
185	20240715	171000	150838195	2850	2850	2850	2850	0
186	20240715	170900	150838195	2850	2850	2850	2850	0
187	20240715	170800	150838195	2850	2850	2850	2850	0
188	20240715	170700	150838195	2850	2850	2850	2850	0
189	20240715	170600	150838195	2850	2850	2850	2850	0
190	20240715	170500	150838195	2850	2850	2850	2850	0
191	20240715	170400	150838195	2850	2850	2850	2850	0
192	20240715	170300	150838195	2850	2850	2850	2850	0
193	20240715	170200	150838195	2850	2850	2850	2850	0
194	20240715	170100	150838195	2850	2850	2850	2850	0
195	20240715	170000	150838195	2850	2850	2850	2850	0
196	20240715	165900	150838195	2850	2850	2850	2850	0
197	20240715	165800	150838195	2850	2850	2850	2850	0
198	20240715	165700	150838195	2850	2850	2850	2850	0
199	20240715	165600	150838195	2850	2850	2850	2850	0
200	20240715	165500	150838195	2850	2850	2850	2850	0
201	20240715	165400	150838195	2850	2850	2850	2850	0
202	20240715	165300	150838195	2850	2850	2850	2850	0
203	20240715	165200	150838195	2850	2850	2850	2850	0
204	20240715	165100	150838195	2850	2850	2850	2850	0
205	20240715	165000	150838195	2850	2850	2850	2850	0
206	20240715	164900	150838195	2850	2850	2850	2850	0
207	20240715	164800	150838195	2850	2850	2850	2850	0
208	20240715	164700	150838195	2850	2850	2850	2850	0
209	20240715	164600	150838195	2850	2850	2850	2850	0
210	20240715	164500	150838195	2850	2850	2850	2850	0
211	20240715	164400	150838195	2850	2850	2850	2850	0
212	20240715	164300	150838195	2850	2850	2850	2850	7643
213	20240715	164200	150838195	2850	2850	2850	2850	0
214	20240715	164100	150838195	2850	2850	2850	2850	0
215	20240715	164000	150838195	2850	2850	2850	2850	0
216	20240715	163900	150838195	2850	2850	2850	2850	0
217	20240715	163800	150838195	2850	2850	2850	2850	0
218	20240715	163700	150838195	2850	2850	2850	2850	0
219	20240715	163600	150838195	2850	2850	2850	2850	0
220	20240715	163500	150838195	2850	2850	2850	2850	0
221	20240715	163400	150838195	2850	2850	2850	2850	0
222	20240715	163300	150838195	2850	2850	2850	2850	0
223	20240715	163200	150838195	2850	2850	2850	2850	0
224	20240715	163100	150838195	2850	2850	2850	2850	0
225	20240715	163000	150838195	2850	2850	2850	2850	0
226	20240715	162900	150838195	2850	2850	2850	2850	0
227	20240715	162800	150838195	2850	2850	2850	2850	0
228	20240715	162700	150838195	2850	2850	2850	2850	0
229	20240715	162600	150838195	2850	2850	2850	2850	0
230	20240715	162500	150838195	2850	2850	2850	2850	0
231	20240715	162400	150838195	2850	2850	2850	2850	0
232	20240715	162300	150838195	2850	2850	2850	2850	0
233	20240715	162200	150838195	2850	2850	2850	2850	0
234	20240715	162100	150838195	2850	2850	2850	2850	0
235	20240715	162000	150838195	2850	2850	2850	2850	0
236	20240715	161900	150838195	2850	2850	2850	2850	0
237	20240715	161800	150838195	2850	2850	2850	2850	0
238	20240715	161700	150838195	2850	2850	2850	2850	0
239	20240715	161600	150838195	2850	2850	2850	2850	0
240	20240715	161500	150838195	2850	2850	2850	2850	0
241	20240715	161400	150838195	2850	2850	2850	2850	0
242	20240715	161300	150838195	2850	2850	2850	2850	7643
243	20240715	161200	150838195	2850	2850	2850	2850	0
244	20240715	161100	150838195	2850	2850	2850	2850	0
245	20240715	161000	150838195	2850	2850	2850	2850	0
246	20240715	160900	150838195	2850	2850	2850	2850	0
247	20240715	160800	150838195	2850	2850	2850	2850	0
248	20240715	160700	150838195	2850	2850	2850	2850	0
249	20240715	160600	150838195	2850	2850	2850	2850	0
250	20240715	160500	150838195	2850	2850	2850	2850	0
251	20240715	160400	150838195	2850	2850	2850	2850	0
252	20240715	160300	150838195	2850	2850	2850	2850	0
253	20240715	160200	150838195	2850	2850	2850	2850	0
254	20240715	160100	150838195	2850	2850	2850	2850	0
255	20240715	160000	150838195	2850	2850	2850	2850	0
256	20240715	155900	150838195	2850	2850	2850	2850	0
257	20240715	155800	150838195	2850	2850	2850	2850	0
258	20240715	155700	150838195	2850	2850	2850	2850	0
259	20240715	155600	150838195	2850	2850	2850	2850	0
260	20240715	155500	150838195	2850	2850	2850	2850	0
261	20240715	155400	150838195	2850	2850	2850	2850	0
262	20240715	155300	150838195	2850	2850	2850	2850	0
263	20240715	155200	150838195	2850	2850	2850	2850	0
264	20240715	155100	150838195	2850	2850	2850	2850	0
265	20240715	155000	150838195	2850	2850	2850	2850	0
266	20240715	154900	150838195	2850	2850	2850	2850	0
267	20240715	154800	150838195	2850	2850	2850	2850	0
268	20240715	154700	150838195	2850	2850	2850	2850	0
269	20240715	154600	150838195	2850	2850	2850	2850	0
270	20240715	154500	150838195	2850	2850	2850	2850	0
271	20240715	154400	150838195	2850	2850	2850	2850	0
272	20240715	154300	150838195	2850	2850	2850	2850	7643
273	20240715	154200	150838195	2850	2850	2850	2850	0
274	20240715	154100	150838195	2850	2850	2850	2850	0
275	20240715	154000	150838195	2850	2850	2850	2850	0
276	20240715	153900	150838195	2850	2850	2850	2850	0
277	20240715	153800	150838195	2850	2850	2850	2850	0
278	20240715	153700	150838195	2850	2850	2850	2850	0
279	20240715	153600	150838195	2850	2850	2850	2850	0
280	20240715	153500	150838195	2850	2850	2850	2850	0
281	20240715	153400	150838195	2850	2850	2850	2850	0
282	20240715	153300	150838195	2850	2850	2850	2850	0
283	20240715	153200	150838195	2850	2850	2850	2850	0
284	20240715	153100	150838195	2850	2850	2850	2850	0
285	20240715	153000	150838195	2850	2850	2850	2850	7643
286	20240715	152900	129055645	2835	2835	2835	2835	0
287	20240715	152800	129055645	2835	2835	2835	2835	0
288	20240715	152700	129055645	2835	2835	2835	2835	0
289	20240715	152600	129055645	2835	2835	2835	2835	0
290	20240715	152500	129055645	2835	2835	2835	2835	0
291	20240715	152400	129055645	2835	2835	2835	2835	0
292	20240715	152300	129055645	2835	2835	2835	2835	0
293	20240715	152200	129055645	2835	2835	2835	2835	0
294	20240715	152100	129055645	2835	2835	2835	2835	0
295	20240715	152000	129055645	2835	2835	2835	2835	0
296	20240715	151900	129055645	2835	2835	2835	2825	1927
297	20240715	151800	123607430	2835	2835	2835	2835	515
298	20240715	151700	122147405	2840	2840	2840	2840	27
299	20240715	151600	122070725	2835	2835	2835	2835	103
300	20240715	151500	121778720	2835	2835	2835	2835	33
301	20240715	151400	121685165	2835	2835	2835	2835	4
302	20240715	151300	121673825	2830	2830	2830	2830	1463
303	20240715	151200	117533535	2830	2835	2835	2830	1006
304	20240715	151100	114686255	2835	2835	2835	2835	3
305	20240715	151000	114677750	2835	2835	2835	2835	207
306	20240715	150900	114090905	2835	2835	2835	2835	28
307	20240715	150800	114011525	2835	2835	2835	2835	370
308	20240715	150700	112962575	2835	2835	2835	2835	0
309	20240715	150600	112962575	2835	2840	2840	2835	217
310	20240715	150500	112346760	2840	2840	2840	2840	53
311	20240715	150400	112196240	2840	2840	2840	2840	35
312	20240715	150300	112096840	2840	2840	2840	2840	13
313	20240715	150200	112059920	2840	2840	2840	2840	20
314	20240715	150100	112003120	2835	2835	2835	2835	80
315	20240715	150000	111776320	2835	2835	2835	2830	749
316	20240715	145900	109652955	2835	2835	2835	2835	3
317	20240715	145800	109644450	2835	2835	2835	2835	69
318	20240715	145700	109448835	2835	2835	2835	2835	0
319	20240715	145600	109448835	2835	2835	2835	2835	17
320	20240715	145500	109400640	2835	2835	2835	2835	0
321	20240715	145400	109400640	2835	2835	2835	2835	3
322	20240715	145300	109392135	2835	2835	2835	2835	17
323	20240715	145200	109343940	2830	2830	2830	2830	0
324	20240715	145100	109343940	2830	2830	2830	2830	150
325	20240715	145000	108919440	2835	2835	2835	2835	0
326	20240715	144900	108919440	2835	2835	2835	2835	37
327	20240715	144800	108814545	2835	2835	2835	2835	0
328	20240715	144700	108814545	2835	2835	2835	2835	40
329	20240715	144600	108701145	2835	2835	2835	2835	54
330	20240715	144500	108548055	2835	2835	2835	2835	0
331	20240715	144400	108548055	2835	2835	2835	2835	3
332	20240715	144300	108539550	2835	2835	2835	2835	3
333	20240715	144200	108531045	2835	2835	2835	2835	3
334	20240715	144100	108522540	2835	2835	2835	2835	0
335	20240715	144000	108522540	2835	2835	2835	2835	0
336	20240715	143900	108522540	2835	2835	2835	2835	0
337	20240715	143800	108522540	2835	2835	2835	2835	0
338	20240715	143700	108522540	2835	2835	2835	2835	4
339	20240715	143600	108511200	2835	2835	2835	2835	0
340	20240715	143500	108511200	2835	2835	2835	2835	51
341	20240715	143400	108366615	2835	2835	2835	2835	0
342	20240715	143300	108366615	2835	2835	2835	2835	29
343	20240715	143200	108284400	2835	2835	2835	2835	4
344	20240715	143100	108273060	2835	2835	2835	2835	0
345	20240715	143000	108273060	2835	2835	2835	2835	0
346	20240715	142900	108273060	2835	2835	2835	2835	72
347	20240715	142800	108068940	2835	2835	2835	2835	0
348	20240715	142700	108068940	2835	2835	2835	2835	26
349	20240715	142600	107995230	2835	2835	2835	2835	0
350	20240715	142500	107995230	2835	2835	2835	2835	0
351	20240715	142400	107995230	2835	2835	2835	2835	20
352	20240715	142300	107938530	2830	2830	2830	2830	0
353	20240715	142200	107938530	2830	2830	2830	2830	0
354	20240715	142100	107938530	2830	2830	2830	2830	100
355	20240715	142000	107655530	2835	2835	2835	2835	0
356	20240715	141900	107655530	2835	2835	2835	2835	10
357	20240715	141800	107627180	2835	2835	2835	2835	0
358	20240715	141700	107627180	2835	2835	2835	2835	4810
359	20240715	141600	93990830	2835	2835	2835	2835	35
360	20240715	141500	93891605	2835	2835	2835	2835	88
361	20240715	141400	93642125	2835	2835	2835	2835	0
362	20240715	141300	93642125	2835	2835	2835	2835	3
363	20240715	141200	93633620	2835	2835	2835	2835	3
364	20240715	141100	93625115	2835	2835	2835	2835	0
365	20240715	141000	93625115	2835	2835	2835	2835	17
366	20240715	140900	93576920	2835	2835	2835	2835	40
367	20240715	140800	93463520	2830	2830	2830	2830	0
368	20240715	140700	93463520	2830	2830	2830	2830	30
369	20240715	140600	93378620	2830	2830	2830	2830	0
370	20240715	140500	93378620	2830	2830	2830	2830	0
371	20240715	140400	93378620	2830	2830	2830	2830	0
372	20240715	140300	93378620	2830	2830	2830	2830	0
373	20240715	140200	93378620	2830	2830	2830	2830	0
374	20240715	140100	93378620	2830	2830	2830	2830	0
375	20240715	140000	93378620	2830	2830	2830	2830	0
376	20240715	135900	93378620	2830	2830	2830	2830	0
377	20240715	135800	93378620	2830	2830	2830	2830	0
378	20240715	135700	93378620	2830	2830	2830	2830	0
379	20240715	135600	93378620	2830	2830	2830	2830	0
380	20240715	135500	93378620	2830	2830	2830	2830	0
381	20240715	135400	93378620	2830	2830	2830	2830	485
382	20240715	135300	92006070	2825	2825	2825	2825	280
383	20240715	135200	91215070	2825	2825	2825	2825	0
384	20240715	135100	91215070	2825	2825	2825	2825	0
385	20240715	135000	91215070	2825	2830	2830	2825	4030
386	20240715	134900	79812445	2830	2830	2830	2830	30
387	20240715	134800	79727545	2830	2835	2835	2830	21
388	20240715	134700	79668065	2835	2835	2835	2835	15
389	20240715	134600	79625540	2835	2835	2835	2835	17
390	20240715	134500	79577345	2835	2830	2835	2830	188
391	20240715	134400	79045265	2830	2830	2830	2830	0
392	20240715	134300	79045265	2830	2830	2830	2830	38
393	20240715	134200	78937725	2830	2835	2835	2830	310
394	20240715	134100	78060375	2835	2835	2835	2835	0
395	20240715	134000	78060375	2835	2835	2835	2835	2
396	20240715	133900	78054705	2835	2835	2835	2835	0
397	20240715	133800	78054705	2835	2835	2835	2835	0
398	20240715	133700	78054705	2835	2835	2835	2835	10
399	20240715	133600	78026355	2835	2835	2835	2835	0
400	20240715	133500	78026355	2835	2835	2835	2835	0
401	20240715	133400	78026355	2835	2835	2835	2835	0
402	20240715	133300	78026355	2835	2835	2835	2835	3
403	20240715	133200	78017850	2835	2835	2835	2835	0
404	20240715	133100	78017850	2835	2835	2835	2835	77
405	20240715	133000	77799555	2835	2835	2835	2835	0
406	20240715	132900	77799555	2835	2835	2835	2835	0
407	20240715	132800	77799555	2835	2835	2835	2835	0
408	20240715	132700	77799555	2835	2835	2835	2835	0
409	20240715	132600	77799555	2835	2835	2835	2835	0
410	20240715	132500	77799555	2835	2835	2835	2835	0
411	20240715	132400	77799555	2835	2835	2835	2835	0
412	20240715	132300	77799555	2835	2835	2835	2835	14
413	20240715	132200	77759865	2835	2835	2835	2835	0
414	20240715	132100	77759865	2835	2835	2835	2835	0
415	20240715	132000	77759865	2835	2835	2835	2835	0
416	20240715	131900	77759865	2835	2835	2835	2835	0
417	20240715	131800	77759865	2835	2835	2835	2835	0
418	20240715	131700	77759865	2835	2835	2835	2835	278
419	20240715	131600	76971735	2835	2835	2835	2835	0
420	20240715	131500	76971735	2835	2835	2835	2835	0
421	20240715	131400	76971735	2835	2835	2835	2835	0
422	20240715	131300	76971735	2835	2835	2835	2835	0
423	20240715	131200	76971735	2835	2835	2835	2835	0
424	20240715	131100	76971735	2835	2835	2835	2835	0
425	20240715	131000	76971735	2835	2835	2835	2835	0
426	20240715	130900	76971735	2835	2835	2835	2835	0
427	20240715	130800	76971735	2835	2835	2835	2835	0
428	20240715	130700	76971735	2835	2835	2835	2835	0
429	20240715	130600	76971735	2835	2835	2835	2835	0
430	20240715	130500	76971735	2835	2840	2840	2835	825
431	20240715	130400	74632810	2840	2840	2840	2840	10
432	20240715	130300	74604410	2840	2840	2840	2840	117
433	20240715	130200	74272130	2840	2840	2840	2840	0
434	20240715	130100	74272130	2840	2840	2840	2840	17
435	20240715	130000	74223850	2840	2840	2840	2840	0
436	20240715	125900	74223850	2840	2840	2840	2840	0
437	20240715	125800	74223850	2840	2840	2840	2840	10
438	20240715	125700	74195450	2835	2835	2835	2835	0
439	20240715	125600	74195450	2835	2835	2835	2835	0
440	20240715	125500	74195450	2835	2835	2835	2835	0
441	20240715	125400	74195450	2835	2835	2835	2835	0
442	20240715	125300	74195450	2835	2840	2840	2835	1010
443	20240715	125200	71332050	2845	2845	2845	2845	0
444	20240715	125100	71332050	2845	2845	2845	2845	0
445	20240715	125000	71332050	2845	2845	2845	2845	0
446	20240715	124900	71332050	2845	2845	2845	2845	27
447	20240715	124800	71255235	2845	2845	2845	2845	22
448	20240715	124700	71192645	2845	2845	2845	2845	0
449	20240715	124600	71192645	2845	2845	2845	2845	0
450	20240715	124500	71192645	2845	2845	2845	2845	0
451	20240715	124400	71192645	2845	2845	2845	2845	0
452	20240715	124300	71192645	2845	2845	2845	2845	0
453	20240715	124200	71192645	2845	2845	2845	2845	0
454	20240715	124100	71192645	2845	2845	2845	2845	0
455	20240715	124000	71192645	2845	2845	2845	2845	0
456	20240715	123900	71192645	2845	2845	2845	2845	0
457	20240715	123800	71192645	2845	2845	2845	2845	8
458	20240715	123700	71169885	2845	2845	2845	2845	8
459	20240715	123600	71147125	2830	2830	2830	2830	0
460	20240715	123500	71147125	2830	2830	2830	2830	17
461	20240715	123400	71099015	2835	2835	2835	2835	0
462	20240715	123300	71099015	2835	2835	2835	2835	201
463	20240715	123200	70529180	2845	2845	2845	2845	0
464	20240715	123100	70529180	2845	2845	2845	2845	0
465	20240715	123000	70529180	2845	2845	2845	2845	0
466	20240715	122900	70529180	2845	2845	2845	2845	0
467	20240715	122800	70529180	2845	2845	2845	2845	0
468	20240715	122700	70529180	2845	2845	2845	2845	10
469	20240715	122600	70500730	2845	2845	2845	2845	10
470	20240715	122500	70472280	2845	2845	2845	2845	15
471	20240715	122400	70429605	2845	2845	2845	2845	3
472	20240715	122300	70421070	2840	2840	2840	2840	1
473	20240715	122200	70418230	2845	2845	2845	2845	0
474	20240715	122100	70418230	2845	2845	2845	2845	0
475	20240715	122000	70418230	2845	2845	2845	2845	0
476	20240715	121900	70418230	2845	2845	2845	2845	0
477	20240715	121800	70418230	2845	2845	2845	2845	0
478	20240715	121700	70418230	2845	2845	2845	2845	0
479	20240715	121600	70418230	2845	2845	2845	2845	21
480	20240715	121500	70358485	2840	2840	2840	2840	10
481	20240715	121400	70330085	2845	2845	2845	2845	0
482	20240715	121300	70330085	2845	2845	2845	2845	0
483	20240715	121200	70330085	2845	2845	2845	2845	0
484	20240715	121100	70330085	2845	2845	2845	2845	0
485	20240715	121000	70330085	2845	2845	2845	2845	0
486	20240715	120900	70330085	2845	2845	2845	2845	0
487	20240715	120800	70330085	2845	2845	2845	2845	0
488	20240715	120700	70330085	2845	2845	2845	2845	0
489	20240715	120600	70330085	2845	2845	2845	2845	90
490	20240715	120500	70074035	2845	2845	2845	2845	0
491	20240715	120400	70074035	2845	2845	2845	2845	0
492	20240715	120300	70074035	2845	2835	2845	2835	57
493	20240715	120200	69911920	2845	2845	2845	2845	30
494	20240715	120100	69826570	2845	2845	2845	2845	0
495	20240715	120000	69826570	2845	2845	2845	2845	0
496	20240715	115900	69826570	2845	2845	2845	2845	70
497	20240715	115800	69627420	2840	2840	2840	2840	45
498	20240715	115700	69499620	2835	2835	2835	2835	0
499	20240715	115600	69499620	2835	2835	2835	2835	1627
500	20240715	115500	64887075	2835	2835	2835	2835	373
501	20240715	115400	63829620	2840	2840	2840	2840	0
502	20240715	115300	63829620	2840	2840	2840	2840	43
503	20240715	115200	63707500	2840	2840	2840	2840	66
504	20240715	115100	63520060	2840	2840	2840	2840	7
505	20240715	115000	63500180	2840	2840	2840	2840	0
506	20240715	114900	63500180	2840	2840	2840	2840	0
507	20240715	114800	63500180	2840	2840	2840	2840	3
508	20240715	114700	63491660	2835	2835	2835	2835	300
509	20240715	114600	62641160	2840	2840	2840	2840	0
510	20240715	114500	62641160	2840	2840	2840	2840	0
511	20240715	114400	62641160	2840	2840	2840	2840	0
512	20240715	114300	62641160	2840	2840	2840	2840	0
513	20240715	114200	62641160	2840	2840	2840	2840	0
514	20240715	114100	62641160	2840	2840	2840	2840	0
515	20240715	114000	62641160	2840	2840	2840	2840	0
516	20240715	113900	62641160	2840	2840	2840	2840	0
517	20240715	113800	62641160	2840	2840	2840	2840	0
518	20240715	113700	62641160	2840	2840	2840	2840	0
519	20240715	113600	62641160	2840	2840	2840	2840	0
520	20240715	113500	62641160	2840	2840	2840	2840	100
521	20240715	113400	62357160	2845	2845	2845	2845	1
522	20240715	113300	62354315	2840	2840	2840	2840	0
523	20240715	113200	62354315	2840	2840	2840	2840	200
524	20240715	113100	61786315	2835	2835	2835	2835	0
525	20240715	113000	61786315	2835	2835	2835	2835	0
526	20240715	112900	61786315	2835	2835	2835	2835	0
527	20240715	112800	61786315	2835	2835	2835	2835	0
528	20240715	112700	61786315	2835	2835	2835	2835	0
529	20240715	112600	61786315	2835	2835	2835	2835	0
530	20240715	112500	61786315	2835	2835	2835	2835	11
531	20240715	112400	61755130	2835	2835	2835	2835	0
532	20240715	112300	61755130	2835	2835	2835	2835	0
533	20240715	112200	61755130	2835	2835	2835	2835	0
534	20240715	112100	61755130	2835	2835	2835	2835	69
535	20240715	112000	61559515	2835	2835	2835	2830	1158
536	20240715	111900	58279085	2835	2835	2835	2835	0
537	20240715	111800	58279085	2835	2830	2835	2830	138
538	20240715	111700	57887880	2835	2835	2835	2835	340
539	20240715	111600	56923980	2835	2835	2835	2835	4056
540	20240715	111500	45425220	2835	2835	2835	2835	0
541	20240715	111400	45425220	2835	2835	2835	2835	0
542	20240715	111300	45425220	2835	2835	2835	2835	0
543	20240715	111200	45425220	2835	2835	2835	2835	0
544	20240715	111100	45425220	2835	2835	2835	2835	0
545	20240715	111000	45425220	2835	2835	2835	2835	0
546	20240715	110900	45425220	2835	2835	2835	2835	0
547	20240715	110800	45425220	2835	2845	2845	2835	9
548	20240715	110700	45399625	2845	2845	2845	2845	0
549	20240715	110600	45399625	2845	2845	2845	2845	1
550	20240715	110500	45396780	2845	2845	2845	2845	0
551	20240715	110400	45396780	2845	2845	2845	2845	1
552	20240715	110300	45393935	2845	2845	2845	2845	0
553	20240715	110200	45393935	2845	2845	2845	2845	0
554	20240715	110100	45393935	2845	2845	2845	2845	0
555	20240715	110000	45393935	2845	2845	2845	2845	788
556	20240715	105900	43152075	2840	2840	2840	2840	0
557	20240715	105800	43152075	2840	2840	2840	2840	0
558	20240715	105700	43152075	2840	2840	2840	2840	1
559	20240715	105600	43149235	2835	2835	2835	2835	0
560	20240715	105500	43149235	2835	2835	2835	2835	162
561	20240715	105400	42689965	2845	2845	2845	2845	0
562	20240715	105300	42689965	2845	2845	2845	2845	0
563	20240715	105200	42689965	2845	2845	2845	2845	0
564	20240715	105100	42689965	2845	2845	2845	2845	1
565	20240715	105000	42687120	2835	2835	2835	2835	0
566	20240715	104900	42687120	2835	2835	2835	2835	50
567	20240715	104800	42545370	2830	2830	2830	2830	0
568	20240715	104700	42545370	2830	2830	2830	2830	0
569	20240715	104600	42545370	2830	2830	2830	2830	0
570	20240715	104500	42545370	2830	2830	2830	2830	0
571	20240715	104400	42545370	2830	2830	2830	2830	0
572	20240715	104300	42545370	2830	2830	2830	2830	0
573	20240715	104200	42545370	2830	2830	2830	2830	0
574	20240715	104100	42545370	2830	2830	2830	2830	0
575	20240715	104000	42545370	2830	2830	2830	2830	2
576	20240715	103900	42539710	2830	2830	2830	2830	74
577	20240715	103800	42330290	2830	2830	2830	2830	0
578	20240715	103700	42330290	2830	2830	2830	2830	0
579	20240715	103600	42330290	2830	2830	2830	2830	3
580	20240715	103500	42321800	2830	2830	2830	2830	0
581	20240715	103400	42321800	2830	2835	2835	2830	2000
582	20240715	103300	36658250	2835	2835	2835	2835	0
583	20240715	103200	36658250	2835	2835	2835	2835	0
584	20240715	103100	36658250	2835	2845	2845	2835	791
585	20240715	103000	34415165	2850	2850	2850	2850	0
586	20240715	102900	34415165	2850	2850	2850	2850	0
587	20240715	102800	34415165	2850	2850	2850	2850	0
588	20240715	102700	34415165	2850	2850	2850	2850	0
589	20240715	102600	34415165	2850	2850	2850	2850	0
590	20240715	102500	34415165	2850	2850	2850	2850	2
591	20240715	102400	34409465	2845	2845	2845	2845	0
592	20240715	102300	34409465	2845	2845	2845	2845	0
593	20240715	102200	34409465	2845	2845	2845	2845	0
594	20240715	102100	34409465	2845	2845	2845	2845	0
595	20240715	102000	34409465	2845	2845	2845	2845	0
596	20240715	101900	34409465	2845	2845	2845	2845	0
597	20240715	101800	34409465	2845	2845	2845	2845	7
598	20240715	101700	34389550	2850	2850	2850	2850	7
599	20240715	101600	34369600	2850	2850	2850	2850	1
600	20240715	101500	34366750	2850	2850	2850	2850	3
601	20240715	101400	34358200	2850	2850	2850	2850	10
602	20240715	101300	34329700	2850	2850	2850	2850	5
603	20240715	101200	34315450	2850	2850	2850	2850	6
604	20240715	101100	34298350	2850	2850	2850	2850	1
605	20240715	101000	34295500	2850	2850	2850	2850	8
606	20240715	100900	34272700	2850	2850	2850	2850	0
607	20240715	100800	34272700	2850	2850	2850	2850	0
608	20240715	100700	34272700	2850	2845	2850	2845	16
609	20240715	100600	34227155	2845	2845	2845	2845	0
610	20240715	100500	34227155	2845	2845	2845	2845	4
611	20240715	100400	34215775	2835	2835	2835	2835	0
612	20240715	100300	34215775	2835	2840	2840	2835	47
613	20240715	100200	34082365	2845	2845	2845	2845	1
614	20240715	100100	34079520	2845	2845	2845	2845	4
615	20240715	100000	34068140	2835	2835	2835	2835	0
616	20240715	095900	34068140	2835	2840	2840	2835	662
617	20240715	095800	32188290	2845	2845	2845	2845	0
618	20240715	095700	32188290	2845	2845	2845	2845	0
619	20240715	095600	32188290	2845	2845	2845	2845	0
620	20240715	095500	32188290	2845	2845	2845	2845	13
621	20240715	095400	32151305	2850	2850	2850	2850	0
622	20240715	095300	32151305	2850	2850	2850	2850	0
623	20240715	095200	32151305	2850	2850	2850	2850	40
624	20240715	095100	32037305	2850	2850	2850	2850	17
625	20240715	095000	31988855	2850	2850	2850	2850	11
626	20240715	094900	31957505	2850	2850	2850	2850	0
627	20240715	094800	31957505	2850	2850	2850	2850	0
628	20240715	094700	31957505	2850	2850	2850	2850	42
629	20240715	094600	31837805	2840	2840	2840	2840	0
630	20240715	094500	31837805	2840	2840	2840	2840	34
631	20240715	094400	31741245	2850	2850	2850	2850	1
632	20240715	094300	31738395	2835	2835	2835	2835	0
633	20240715	094200	31738395	2835	2840	2840	2835	3500
634	20240715	094100	21805350	2840	2840	2840	2840	0
635	20240715	094000	21805350	2840	2840	2840	2840	0
636	20240715	093900	21805350	2840	2840	2840	2840	200
637	20240715	093800	21237350	2840	2840	2840	2840	225
638	20240715	093700	20598350	2840	2840	2840	2840	0
639	20240715	093600	20598350	2840	2840	2840	2840	0
640	20240715	093500	20598350	2840	2840	2840	2840	0
641	20240715	093400	20598350	2840	2840	2840	2840	0
642	20240715	093300	20598350	2840	2840	2840	2840	0
643	20240715	093200	20598350	2840	2840	2840	2840	0
644	20240715	093100	20598350	2840	2840	2840	2840	0
645	20240715	093000	20598350	2840	2840	2840	2840	0
646	20240715	092900	20598350	2840	2840	2840	2840	0
647	20240715	092800	20598350	2840	2840	2840	2840	0
648	20240715	092700	20598350	2840	2840	2840	2840	100
649	20240715	092600	20314350	2855	2855	2855	2855	0
650	20240715	092500	20314350	2855	2855	2855	2855	0
651	20240715	092400	20314350	2855	2830	2855	2830	2
652	20240715	092300	20308665	2830	2835	2835	2830	98
653	20240715	092200	20030840	2855	2855	2855	2855	0
654	20240715	092100	20030840	2855	2855	2855	2855	9
655	20240715	092000	20005145	2835	2835	2835	2835	0
656	20240715	091900	20005145	2835	2835	2835	2835	500
657	20240715	091800	18587645	2830	2830	2830	2830	0
658	20240715	091700	18587645	2830	2830	2830	2830	0
659	20240715	091600	18587645	2830	2830	2830	2830	0
660	20240715	091500	18587645	2830	2830	2830	2830	0
661	20240715	091400	18587645	2830	2830	2830	2830	0
662	20240715	091300	18587645	2830	2830	2830	2830	0
663	20240715	091200	18587645	2830	2855	2855	2830	1010
664	20240715	091100	15722945	2855	2855	2855	2855	6
665	20240715	091000	15705815	2840	2855	2855	2840	601
666	20240715	090900	13998960	2840	2840	2840	2840	999
667	20240715	090800	11161800	2840	2840	2840	2840	1
668	20240715	090700	11158960	2840	2840	2840	2840	350
669	20240715	090600	10164960	2840	2840	2840	2840	349
670	20240715	090500	9173800	2840	2845	2845	2840	389
671	20240715	090400	8069005	2840	2855	2860	2840	711
672	20240715	090300	6049695	2840	2855	2855	2840	1927
673	20240715	090200	564255	2865	2865	2865	2865	1
674	20240715	090100	561390	2860	2865	2865	2860	47
675	20240715	090000	426885	2865	2865	2865	2865	149