KissMeData/154030/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203400	21255295	2410	2410	2410	2410	107
3	20240715	203300	21255295	2410	2410	2410	2410	0
4	20240715	203200	21255295	2410	2410	2410	2410	0
5	20240715	203100	21255295	2410	2410	2410	2410	0
6	20240715	203000	21255295	2410	2410	2410	2410	0
7	20240715	202900	21255295	2410	2410	2410	2410	0
8	20240715	202800	21255295	2410	2410	2410	2410	0
9	20240715	202700	21255295	2410	2410	2410	2410	0
10	20240715	202600	21255295	2410	2410	2410	2410	0
11	20240715	202500	21255295	2410	2410	2410	2410	0
12	20240715	202400	21255295	2410	2410	2410	2410	0
13	20240715	202300	21255295	2410	2410	2410	2410	0
14	20240715	202200	21255295	2410	2410	2410	2410	0
15	20240715	202100	21255295	2410	2410	2410	2410	0
16	20240715	202000	21255295	2410	2410	2410	2410	0
17	20240715	201900	21255295	2410	2410	2410	2410	0
18	20240715	201800	21255295	2410	2410	2410	2410	0
19	20240715	201700	21255295	2410	2410	2410	2410	0
20	20240715	201600	21255295	2410	2410	2410	2410	0
21	20240715	201500	21255295	2410	2410	2410	2410	0
22	20240715	201400	21255295	2410	2410	2410	2410	0
23	20240715	201300	21255295	2410	2410	2410	2410	0
24	20240715	201200	21255295	2410	2410	2410	2410	0
25	20240715	201100	21255295	2410	2410	2410	2410	0
26	20240715	201000	21255295	2410	2410	2410	2410	0
27	20240715	200900	21255295	2410	2410	2410	2410	0
28	20240715	200800	21255295	2410	2410	2410	2410	0
29	20240715	200700	21255295	2410	2410	2410	2410	0
30	20240715	200600	21255295	2410	2410	2410	2410	0
31	20240715	200500	21255295	2410	2410	2410	2410	0
32	20240715	200400	21255295	2410	2410	2410	2410	107
33	20240715	200300	21255295	2410	2410	2410	2410	0
34	20240715	200200	21255295	2410	2410	2410	2410	0
35	20240715	200100	21255295	2410	2410	2410	2410	0
36	20240715	200000	21255295	2410	2410	2410	2410	0
37	20240715	195900	21255295	2410	2410	2410	2410	0
38	20240715	195800	21255295	2410	2410	2410	2410	0
39	20240715	195700	21255295	2410	2410	2410	2410	0
40	20240715	195600	21255295	2410	2410	2410	2410	0
41	20240715	195500	21255295	2410	2410	2410	2410	0
42	20240715	195400	21255295	2410	2410	2410	2410	0
43	20240715	195300	21255295	2410	2410	2410	2410	0
44	20240715	195200	21255295	2410	2410	2410	2410	0
45	20240715	195100	21255295	2410	2410	2410	2410	0
46	20240715	195000	21255295	2410	2410	2410	2410	0
47	20240715	194900	21255295	2410	2410	2410	2410	0
48	20240715	194800	21255295	2410	2410	2410	2410	0
49	20240715	194700	21255295	2410	2410	2410	2410	0
50	20240715	194600	21255295	2410	2410	2410	2410	0
51	20240715	194500	21255295	2410	2410	2410	2410	0
52	20240715	194400	21255295	2410	2410	2410	2410	0
53	20240715	194300	21255295	2410	2410	2410	2410	0
54	20240715	194200	21255295	2410	2410	2410	2410	0
55	20240715	194100	21255295	2410	2410	2410	2410	0
56	20240715	194000	21255295	2410	2410	2410	2410	0
57	20240715	193900	21255295	2410	2410	2410	2410	0
58	20240715	193800	21255295	2410	2410	2410	2410	0
59	20240715	193700	21255295	2410	2410	2410	2410	0
60	20240715	193600	21255295	2410	2410	2410	2410	0
61	20240715	193500	21255295	2410	2410	2410	2410	0
62	20240715	193400	21255295	2410	2410	2410	2410	107
63	20240715	193300	21255295	2410	2410	2410	2410	0
64	20240715	193200	21255295	2410	2410	2410	2410	0
65	20240715	193100	21255295	2410	2410	2410	2410	0
66	20240715	193000	21255295	2410	2410	2410	2410	0
67	20240715	192900	21255295	2410	2410	2410	2410	0
68	20240715	192800	21255295	2410	2410	2410	2410	0
69	20240715	192700	21255295	2410	2410	2410	2410	0
70	20240715	192600	21255295	2410	2410	2410	2410	0
71	20240715	192500	21255295	2410	2410	2410	2410	0
72	20240715	192400	21255295	2410	2410	2410	2410	0
73	20240715	192300	21255295	2410	2410	2410	2410	0
74	20240715	192200	21255295	2410	2410	2410	2410	0
75	20240715	192100	21255295	2410	2410	2410	2410	0
76	20240715	192000	21255295	2410	2410	2410	2410	0
77	20240715	191900	21255295	2410	2410	2410	2410	0
78	20240715	191800	21255295	2410	2410	2410	2410	0
79	20240715	191700	21255295	2410	2410	2410	2410	0
80	20240715	191600	21255295	2410	2410	2410	2410	0
81	20240715	191500	21255295	2410	2410	2410	2410	0
82	20240715	191400	21255295	2410	2410	2410	2410	0
83	20240715	191300	21255295	2410	2410	2410	2410	0
84	20240715	191200	21255295	2410	2410	2410	2410	0
85	20240715	191100	21255295	2410	2410	2410	2410	0
86	20240715	191000	21255295	2410	2410	2410	2410	0
87	20240715	190900	21255295	2410	2410	2410	2410	0
88	20240715	190800	21255295	2410	2410	2410	2410	0
89	20240715	190700	21255295	2410	2410	2410	2410	0
90	20240715	190600	21255295	2410	2410	2410	2410	0
91	20240715	190500	21255295	2410	2410	2410	2410	0
92	20240715	190400	21255295	2410	2410	2410	2410	107
93	20240715	190300	21255295	2410	2410	2410	2410	0
94	20240715	190200	21255295	2410	2410	2410	2410	0
95	20240715	190100	21255295	2410	2410	2410	2410	0
96	20240715	190000	21255295	2410	2410	2410	2410	0
97	20240715	185900	21255295	2410	2410	2410	2410	0
98	20240715	185800	21255295	2410	2410	2410	2410	0
99	20240715	185700	21255295	2410	2410	2410	2410	0
100	20240715	185600	21255295	2410	2410	2410	2410	0
101	20240715	185500	21255295	2410	2410	2410	2410	0
102	20240715	185400	21255295	2410	2410	2410	2410	0
103	20240715	185300	21255295	2410	2410	2410	2410	0
104	20240715	185200	21255295	2410	2410	2410	2410	0
105	20240715	185100	21255295	2410	2410	2410	2410	0
106	20240715	185000	21255295	2410	2410	2410	2410	0
107	20240715	184900	21255295	2410	2410	2410	2410	0
108	20240715	184800	21255295	2410	2410	2410	2410	0
109	20240715	184700	21255295	2410	2410	2410	2410	0
110	20240715	184600	21255295	2410	2410	2410	2410	0
111	20240715	184500	21255295	2410	2410	2410	2410	0
112	20240715	184400	21255295	2410	2410	2410	2410	0
113	20240715	184300	21255295	2410	2410	2410	2410	0
114	20240715	184200	21255295	2410	2410	2410	2410	0
115	20240715	184100	21255295	2410	2410	2410	2410	0
116	20240715	184000	21255295	2410	2410	2410	2410	0
117	20240715	183900	21255295	2410	2410	2410	2410	0
118	20240715	183800	21255295	2410	2410	2410	2410	0
119	20240715	183700	21255295	2410	2410	2410	2410	0
120	20240715	183600	21255295	2410	2410	2410	2410	0
121	20240715	183500	21255295	2410	2410	2410	2410	0
122	20240715	183400	21255295	2410	2410	2410	2410	107
123	20240715	183300	21255295	2410	2410	2410	2410	0
124	20240715	183200	21255295	2410	2410	2410	2410	0
125	20240715	183100	21255295	2410	2410	2410	2410	0
126	20240715	183000	21255295	2410	2410	2410	2410	0
127	20240715	182900	21255295	2410	2410	2410	2410	0
128	20240715	182800	21255295	2410	2410	2410	2410	0
129	20240715	182700	21255295	2410	2410	2410	2410	0
130	20240715	182600	21255295	2410	2410	2410	2410	0
131	20240715	182500	21255295	2410	2410	2410	2410	0
132	20240715	182400	21255295	2410	2410	2410	2410	0
133	20240715	182300	21255295	2410	2410	2410	2410	0
134	20240715	182200	21255295	2410	2410	2410	2410	0
135	20240715	182100	21255295	2410	2410	2410	2410	0
136	20240715	182000	21255295	2410	2410	2410	2410	0
137	20240715	181900	21255295	2410	2410	2410	2410	0
138	20240715	181800	21255295	2410	2410	2410	2410	0
139	20240715	181700	21255295	2410	2410	2410	2410	0
140	20240715	181600	21255295	2410	2410	2410	2410	0
141	20240715	181500	21255295	2410	2410	2410	2410	0
142	20240715	181400	21255295	2410	2410	2410	2410	0
143	20240715	181300	21255295	2410	2410	2410	2410	0
144	20240715	181200	21255295	2410	2410	2410	2410	0
145	20240715	181100	21255295	2410	2410	2410	2410	0
146	20240715	181000	21255295	2410	2410	2410	2410	0
147	20240715	180900	21255295	2410	2410	2410	2410	0
148	20240715	180800	21255295	2410	2410	2410	2410	0
149	20240715	180700	21255295	2410	2410	2410	2410	0
150	20240715	180600	21255295	2410	2410	2410	2410	0
151	20240715	180500	21255295	2410	2410	2410	2410	0
152	20240715	180400	21255295	2410	2410	2410	2410	107
153	20240715	180300	21255295	2410	2410	2410	2410	0
154	20240715	180200	21255295	2410	2410	2410	2410	0
155	20240715	180100	21255295	2410	2410	2410	2410	0
156	20240715	180000	21255295	2410	2410	2410	2410	0
157	20240715	175900	21255295	2410	2410	2410	2410	0
158	20240715	175800	21255295	2410	2410	2410	2410	0
159	20240715	175700	21255295	2410	2410	2410	2410	0
160	20240715	175600	21255295	2410	2410	2410	2410	0
161	20240715	175500	21255295	2410	2410	2410	2410	0
162	20240715	175400	21255295	2410	2410	2410	2410	0
163	20240715	175300	21255295	2410	2410	2410	2410	0
164	20240715	175200	21255295	2410	2410	2410	2410	0
165	20240715	175100	21255295	2410	2410	2410	2410	0
166	20240715	175000	21255295	2410	2410	2410	2410	0
167	20240715	174900	21255295	2410	2410	2410	2410	0
168	20240715	174800	21255295	2410	2410	2410	2410	0
169	20240715	174700	21255295	2410	2410	2410	2410	0
170	20240715	174600	21255295	2410	2410	2410	2410	0
171	20240715	174500	21255295	2410	2410	2410	2410	0
172	20240715	174400	21255295	2410	2410	2410	2410	0
173	20240715	174300	21255295	2410	2410	2410	2410	0
174	20240715	174200	21255295	2410	2410	2410	2410	0
175	20240715	174100	21255295	2410	2410	2410	2410	0
176	20240715	174000	21255295	2410	2410	2410	2410	0
177	20240715	173900	21255295	2410	2410	2410	2410	0
178	20240715	173800	21255295	2410	2410	2410	2410	0
179	20240715	173700	21255295	2410	2410	2410	2410	0
180	20240715	173600	21255295	2410	2410	2410	2410	0
181	20240715	173500	21255295	2410	2410	2410	2410	0
182	20240715	173400	21255295	2410	2410	2410	2410	107
183	20240715	173300	21255295	2410	2410	2410	2410	0
184	20240715	173200	21255295	2410	2410	2410	2410	0
185	20240715	173100	21255295	2410	2410	2410	2410	0
186	20240715	173000	21255295	2410	2410	2410	2410	0
187	20240715	172900	21255295	2410	2410	2410	2410	0
188	20240715	172800	21255295	2410	2410	2410	2410	0
189	20240715	172700	21255295	2410	2410	2410	2410	0
190	20240715	172600	21255295	2410	2410	2410	2410	0
191	20240715	172500	21255295	2410	2410	2410	2410	0
192	20240715	172400	21255295	2410	2410	2410	2410	0
193	20240715	172300	21255295	2410	2410	2410	2410	0
194	20240715	172200	21255295	2410	2410	2410	2410	0
195	20240715	172100	21255295	2410	2410	2410	2410	0
196	20240715	172000	21255295	2410	2410	2410	2410	0
197	20240715	171900	21255295	2410	2410	2410	2410	0
198	20240715	171800	21255295	2410	2410	2410	2410	0
199	20240715	171700	21255295	2410	2410	2410	2410	0
200	20240715	171600	21255295	2410	2410	2410	2410	0
201	20240715	171500	21255295	2410	2410	2410	2410	0
202	20240715	171400	21255295	2410	2410	2410	2410	0
203	20240715	171300	21255295	2410	2410	2410	2410	0
204	20240715	171200	21255295	2410	2410	2410	2410	0
205	20240715	171100	21255295	2410	2410	2410	2410	0
206	20240715	171000	21255295	2410	2410	2410	2410	0
207	20240715	170900	21255295	2410	2410	2410	2410	0
208	20240715	170800	21255295	2410	2410	2410	2410	0
209	20240715	170700	21255295	2410	2410	2410	2410	0
210	20240715	170600	21255295	2410	2410	2410	2410	0
211	20240715	170500	21255295	2410	2410	2410	2410	0
212	20240715	170400	21255295	2410	2410	2410	2410	107
213	20240715	170300	21255295	2410	2410	2410	2410	0
214	20240715	170200	21255295	2410	2410	2410	2410	0
215	20240715	170100	21255295	2410	2410	2410	2410	0
216	20240715	170000	21255295	2410	2410	2410	2410	0
217	20240715	165900	21255295	2410	2410	2410	2410	0
218	20240715	165800	21255295	2410	2410	2410	2410	0
219	20240715	165700	21255295	2410	2410	2410	2410	0
220	20240715	165600	21255295	2410	2410	2410	2410	0
221	20240715	165500	21255295	2410	2410	2410	2410	0
222	20240715	165400	21255295	2410	2410	2410	2410	0
223	20240715	165300	21255295	2410	2410	2410	2410	0
224	20240715	165200	21255295	2410	2410	2410	2410	0
225	20240715	165100	21255295	2410	2410	2410	2410	0
226	20240715	165000	21255295	2410	2410	2410	2410	0
227	20240715	164900	21255295	2410	2410	2410	2410	0
228	20240715	164800	21255295	2410	2410	2410	2410	0
229	20240715	164700	21255295	2410	2410	2410	2410	0
230	20240715	164600	21255295	2410	2410	2410	2410	0
231	20240715	164500	21255295	2410	2410	2410	2410	0
232	20240715	164400	21255295	2410	2410	2410	2410	0
233	20240715	164300	21255295	2410	2410	2410	2410	0
234	20240715	164200	21255295	2410	2410	2410	2410	0
235	20240715	164100	21255295	2410	2410	2410	2410	0
236	20240715	164000	21255295	2410	2410	2410	2410	0
237	20240715	163900	21255295	2410	2410	2410	2410	0
238	20240715	163800	21255295	2410	2410	2410	2410	0
239	20240715	163700	21255295	2410	2410	2410	2410	0
240	20240715	163600	21255295	2410	2410	2410	2410	0
241	20240715	163500	21255295	2410	2410	2410	2410	0
242	20240715	163400	21255295	2410	2410	2410	2410	107
243	20240715	163300	21255295	2410	2410	2410	2410	0
244	20240715	163200	21255295	2410	2410	2410	2410	0
245	20240715	163100	21255295	2410	2410	2410	2410	0
246	20240715	163000	21255295	2410	2410	2410	2410	0
247	20240715	162900	21255295	2410	2410	2410	2410	0
248	20240715	162800	21255295	2410	2410	2410	2410	0
249	20240715	162700	21255295	2410	2410	2410	2410	0
250	20240715	162600	21255295	2410	2410	2410	2410	0
251	20240715	162500	21255295	2410	2410	2410	2410	0
252	20240715	162400	21255295	2410	2410	2410	2410	0
253	20240715	162300	21255295	2410	2410	2410	2410	0
254	20240715	162200	21255295	2410	2410	2410	2410	0
255	20240715	162100	21255295	2410	2410	2410	2410	0
256	20240715	162000	21255295	2410	2410	2410	2410	0
257	20240715	161900	21255295	2410	2410	2410	2410	0
258	20240715	161800	21255295	2410	2410	2410	2410	0
259	20240715	161700	21255295	2410	2410	2410	2410	0
260	20240715	161600	21255295	2410	2410	2410	2410	0
261	20240715	161500	21255295	2410	2410	2410	2410	0
262	20240715	161400	21255295	2410	2410	2410	2410	0
263	20240715	161300	21255295	2410	2410	2410	2410	0
264	20240715	161200	21255295	2410	2410	2410	2410	0
265	20240715	161100	21255295	2410	2410	2410	2410	0
266	20240715	161000	21255295	2410	2410	2410	2410	0
267	20240715	160900	21255295	2410	2410	2410	2410	0
268	20240715	160800	21255295	2410	2410	2410	2410	0
269	20240715	160700	21255295	2410	2410	2410	2410	0
270	20240715	160600	21255295	2410	2410	2410	2410	0
271	20240715	160500	21255295	2410	2410	2410	2410	0
272	20240715	160400	21255295	2410	2410	2410	2410	107
273	20240715	160300	21255295	2410	2410	2410	2410	0
274	20240715	160200	21255295	2410	2410	2410	2410	0
275	20240715	160100	21255295	2410	2410	2410	2410	0
276	20240715	160000	21255295	2410	2410	2410	2410	0
277	20240715	155900	21255295	2410	2410	2410	2410	0
278	20240715	155800	21255295	2410	2410	2410	2410	0
279	20240715	155700	21255295	2410	2410	2410	2410	0
280	20240715	155600	21255295	2410	2410	2410	2410	0
281	20240715	155500	21255295	2410	2410	2410	2410	0
282	20240715	155400	21255295	2410	2410	2410	2410	0
283	20240715	155300	21255295	2410	2410	2410	2410	0
284	20240715	155200	21255295	2410	2410	2410	2410	0
285	20240715	155100	21255295	2410	2410	2410	2410	0
286	20240715	155000	21255295	2410	2410	2410	2410	0
287	20240715	154900	21255295	2410	2410	2410	2410	0
288	20240715	154800	21255295	2410	2410	2410	2410	0
289	20240715	154700	21255295	2410	2410	2410	2410	0
290	20240715	154600	21255295	2410	2410	2410	2410	0
291	20240715	154500	21255295	2410	2410	2410	2410	0
292	20240715	154400	21255295	2410	2410	2410	2410	0
293	20240715	154300	21255295	2410	2410	2410	2410	0
294	20240715	154200	21255295	2410	2410	2410	2410	0
295	20240715	154100	21255295	2410	2410	2410	2410	0
296	20240715	154000	21255295	2410	2410	2410	2410	0
297	20240715	153900	21255295	2410	2410	2410	2410	0
298	20240715	153800	21255295	2410	2410	2410	2410	0
299	20240715	153700	21255295	2410	2410	2410	2410	0
300	20240715	153600	21255295	2410	2410	2410	2410	0
301	20240715	153500	21255295	2410	2410	2410	2410	0
302	20240715	153400	21255295	2410	2410	2410	2410	107
303	20240715	153300	21255295	2410	2410	2410	2410	0
304	20240715	153200	21255295	2410	2410	2410	2410	0
305	20240715	153100	21255295	2410	2410	2410	2410	0
306	20240715	153000	21255295	2410	2410	2410	2410	107
307	20240715	152900	20997425	2405	2405	2405	2405	0
308	20240715	152800	20997425	2405	2405	2405	2405	0
309	20240715	152700	20997425	2405	2405	2405	2405	0
310	20240715	152600	20997425	2405	2405	2405	2405	0
311	20240715	152500	20997425	2405	2405	2405	2405	0
312	20240715	152400	20997425	2405	2405	2405	2405	0
313	20240715	152300	20997425	2405	2405	2405	2405	0
314	20240715	152200	20997425	2405	2405	2405	2405	0
315	20240715	152100	20997425	2405	2405	2405	2405	0
316	20240715	152000	20997425	2405	2405	2405	2405	0
317	20240715	151900	20997425	2405	2405	2405	2405	0
318	20240715	151800	20997425	2405	2405	2405	2405	0
319	20240715	151700	20997425	2405	2405	2405	2405	0
320	20240715	151600	20997425	2405	2405	2405	2405	0
321	20240715	151500	20997425	2405	2405	2405	2405	0
322	20240715	151400	20997425	2405	2405	2405	2405	7
323	20240715	151300	20980590	2410	2410	2410	2410	70
324	20240715	151200	20811890	2410	2410	2410	2410	0
325	20240715	151100	20811890	2410	2410	2410	2410	0
326	20240715	151000	20811890	2410	2410	2410	2410	4
327	20240715	150900	20802250	2410	2410	2410	2410	0
328	20240715	150800	20802250	2410	2400	2410	2400	21
329	20240715	150700	20751840	2410	2405	2410	2405	49
330	20240715	150600	20633990	2410	2410	2410	2410	0
331	20240715	150500	20633990	2410	2410	2410	2410	0
332	20240715	150400	20633990	2410	2410	2410	2410	0
333	20240715	150300	20633990	2410	2410	2410	2410	0
334	20240715	150200	20633990	2410	2410	2410	2410	0
335	20240715	150100	20633990	2410	2410	2410	2410	0
336	20240715	150000	20633990	2410	2410	2410	2410	0
337	20240715	145900	20633990	2410	2410	2410	2410	0
338	20240715	145800	20633990	2410	2410	2410	2410	0
339	20240715	145700	20633990	2410	2410	2410	2410	56
340	20240715	145600	20499030	2410	2410	2410	2410	0
341	20240715	145500	20499030	2410	2410	2410	2410	0
342	20240715	145400	20499030	2410	2410	2410	2410	0
343	20240715	145300	20499030	2410	2410	2410	2410	0
344	20240715	145200	20499030	2410	2410	2410	2410	0
345	20240715	145100	20499030	2410	2410	2410	2410	0
346	20240715	145000	20499030	2410	2410	2410	2410	0
347	20240715	144900	20499030	2410	2410	2410	2410	0
348	20240715	144800	20499030	2410	2410	2410	2410	0
349	20240715	144700	20499030	2410	2410	2410	2410	0
350	20240715	144600	20499030	2410	2410	2410	2410	1
351	20240715	144500	20496620	2405	2410	2410	2405	109
352	20240715	144400	20234225	2410	2410	2410	2410	1
353	20240715	144300	20231815	2405	2405	2405	2405	50
354	20240715	144200	20111565	2410	2405	2410	2405	14
355	20240715	144100	20077890	2410	2410	2410	2410	0
356	20240715	144000	20077890	2410	2410	2410	2410	0
357	20240715	143900	20077890	2410	2410	2410	2410	0
358	20240715	143800	20077890	2410	2410	2410	2410	0
359	20240715	143700	20077890	2410	2410	2410	2410	0
360	20240715	143600	20077890	2410	2410	2410	2410	0
361	20240715	143500	20077890	2410	2410	2410	2410	0
362	20240715	143400	20077890	2410	2410	2410	2410	1
363	20240715	143300	20075480	2405	2405	2405	2405	0
364	20240715	143200	20075480	2405	2405	2405	2405	1
365	20240715	143100	20073075	2410	2410	2410	2410	0
366	20240715	143000	20073075	2410	2410	2410	2410	100
367	20240715	142900	19832075	2410	2410	2410	2410	0
368	20240715	142800	19832075	2410	2410	2410	2410	0
369	20240715	142700	19832075	2410	2410	2410	2410	0
370	20240715	142600	19832075	2410	2410	2410	2410	0
371	20240715	142500	19832075	2410	2410	2410	2410	0
372	20240715	142400	19832075	2410	2410	2410	2410	0
373	20240715	142300	19832075	2410	2410	2410	2410	0
374	20240715	142200	19832075	2410	2410	2410	2410	0
375	20240715	142100	19832075	2410	2410	2410	2410	0
376	20240715	142000	19832075	2410	2410	2410	2410	0
377	20240715	141900	19832075	2410	2410	2410	2410	0
378	20240715	141800	19832075	2410	2410	2410	2410	0
379	20240715	141700	19832075	2410	2410	2410	2410	0
380	20240715	141600	19832075	2410	2410	2410	2410	0
381	20240715	141500	19832075	2410	2410	2410	2410	0
382	20240715	141400	19832075	2410	2410	2410	2410	0
383	20240715	141300	19832075	2410	2410	2410	2410	0
384	20240715	141200	19832075	2410	2410	2410	2410	335
385	20240715	141100	19024725	2415	2415	2415	2415	0
386	20240715	141000	19024725	2415	2415	2415	2415	0
387	20240715	140900	19024725	2415	2415	2415	2415	0
388	20240715	140800	19024725	2415	2415	2415	2415	0
389	20240715	140700	19024725	2415	2415	2415	2415	0
390	20240715	140600	19024725	2415	2415	2415	2415	0
391	20240715	140500	19024725	2415	2415	2415	2415	0
392	20240715	140400	19024725	2415	2415	2415	2415	0
393	20240715	140300	19024725	2415	2415	2415	2415	0
394	20240715	140200	19024725	2415	2415	2415	2415	0
395	20240715	140100	19024725	2415	2415	2415	2415	0
396	20240715	140000	19024725	2415	2415	2415	2415	0
397	20240715	135900	19024725	2415	2415	2415	2415	0
398	20240715	135800	19024725	2415	2415	2415	2415	0
399	20240715	135700	19024725	2415	2415	2415	2415	0
400	20240715	135600	19024725	2415	2415	2415	2415	0
401	20240715	135500	19024725	2415	2415	2415	2415	0
402	20240715	135400	19024725	2415	2415	2415	2415	0
403	20240715	135300	19024725	2415	2415	2415	2415	0
404	20240715	135200	19024725	2415	2415	2415	2415	0
405	20240715	135100	19024725	2415	2415	2415	2415	0
406	20240715	135000	19024725	2415	2415	2415	2415	0
407	20240715	134900	19024725	2415	2415	2415	2415	0
408	20240715	134800	19024725	2415	2415	2415	2415	0
409	20240715	134700	19024725	2415	2415	2415	2415	0
410	20240715	134600	19024725	2415	2415	2415	2415	0
411	20240715	134500	19024725	2415	2415	2415	2410	18
412	20240715	134400	18981335	2410	2410	2410	2410	125
413	20240715	134300	18680085	2410	2410	2410	2410	4
414	20240715	134200	18670445	2415	2415	2415	2415	0
415	20240715	134100	18670445	2415	2415	2415	2415	0
416	20240715	134000	18670445	2415	2415	2415	2415	0
417	20240715	133900	18670445	2415	2415	2415	2415	0
418	20240715	133800	18670445	2415	2415	2415	2415	0
419	20240715	133700	18670445	2415	2415	2415	2415	10
420	20240715	133600	18646295	2415	2415	2415	2415	0
421	20240715	133500	18646295	2415	2415	2415	2415	0
422	20240715	133400	18646295	2415	2415	2415	2415	0
423	20240715	133300	18646295	2415	2415	2415	2415	0
424	20240715	133200	18646295	2415	2415	2415	2415	0
425	20240715	133100	18646295	2415	2415	2415	2415	0
426	20240715	133000	18646295	2415	2410	2415	2410	33
427	20240715	132900	18566760	2415	2415	2415	2415	0
428	20240715	132800	18566760	2415	2415	2415	2415	0
429	20240715	132700	18566760	2415	2415	2415	2415	0
430	20240715	132600	18566760	2415	2415	2415	2415	0
431	20240715	132500	18566760	2415	2415	2415	2415	0
432	20240715	132400	18566760	2415	2415	2415	2415	0
433	20240715	132300	18566760	2415	2415	2415	2415	0
434	20240715	132200	18566760	2415	2415	2415	2415	0
435	20240715	132100	18566760	2415	2415	2415	2415	0
436	20240715	132000	18566760	2415	2415	2415	2415	0
437	20240715	131900	18566760	2415	2415	2415	2415	0
438	20240715	131800	18566760	2415	2415	2415	2415	0
439	20240715	131700	18566760	2415	2415	2415	2415	11
440	20240715	131600	18540195	2415	2415	2415	2415	1
441	20240715	131500	18537780	2410	2410	2410	2410	6
442	20240715	131400	18523320	2415	2415	2415	2415	0
443	20240715	131300	18523320	2415	2415	2415	2415	0
444	20240715	131200	18523320	2415	2410	2415	2410	27
445	20240715	131100	18458245	2415	2415	2415	2415	0
446	20240715	131000	18458245	2415	2410	2415	2410	7
447	20240715	130900	18441370	2415	2415	2415	2415	0
448	20240715	130800	18441370	2415	2415	2415	2415	0
449	20240715	130700	18441370	2415	2415	2415	2415	0
450	20240715	130600	18441370	2415	2415	2415	2415	0
451	20240715	130500	18441370	2415	2415	2415	2415	0
452	20240715	130400	18441370	2415	2415	2415	2415	0
453	20240715	130300	18441370	2415	2415	2415	2415	0
454	20240715	130200	18441370	2415	2415	2415	2415	0
455	20240715	130100	18441370	2415	2415	2415	2415	0
456	20240715	130000	18441370	2415	2415	2415	2415	0
457	20240715	125900	18441370	2415	2410	2415	2410	2
458	20240715	125800	18436545	2415	2410	2415	2410	231
459	20240715	125700	17878715	2415	2415	2415	2415	0
460	20240715	125600	17878715	2415	2415	2415	2415	0
461	20240715	125500	17878715	2415	2410	2415	2410	42
462	20240715	125400	17777295	2415	2415	2415	2415	0
463	20240715	125300	17777295	2415	2415	2415	2415	0
464	20240715	125200	17777295	2415	2410	2415	2410	30
465	20240715	125100	17704990	2415	2415	2415	2415	0
466	20240715	125000	17704990	2415	2415	2415	2415	0
467	20240715	124900	17704990	2415	2415	2415	2415	0
468	20240715	124800	17704990	2415	2415	2415	2415	0
469	20240715	124700	17704990	2415	2410	2415	2410	80
470	20240715	124600	17512185	2410	2410	2410	2410	0
471	20240715	124500	17512185	2410	2410	2410	2410	0
472	20240715	124400	17512185	2410	2410	2410	2410	0
473	20240715	124300	17512185	2410	2410	2410	2410	0
474	20240715	124200	17512185	2410	2410	2410	2410	0
475	20240715	124100	17512185	2410	2410	2410	2410	0
476	20240715	124000	17512185	2410	2410	2410	2410	0
477	20240715	123900	17512185	2410	2410	2410	2410	0
478	20240715	123800	17512185	2410	2410	2410	2410	0
479	20240715	123700	17512185	2410	2410	2410	2410	0
480	20240715	123600	17512185	2410	2405	2410	2405	99
481	20240715	123500	17274080	2400	2400	2400	2400	0
482	20240715	123400	17274080	2400	2400	2400	2400	0
483	20240715	123300	17274080	2400	2400	2400	2400	0
484	20240715	123200	17274080	2400	2400	2400	2400	0
485	20240715	123100	17274080	2400	2400	2400	2400	0
486	20240715	123000	17274080	2400	2400	2400	2400	0
487	20240715	122900	17274080	2400	2400	2400	2400	1593
488	20240715	122800	13450880	2405	2405	2405	2405	0
489	20240715	122700	13450880	2405	2405	2405	2405	0
490	20240715	122600	13450880	2405	2405	2405	2405	0
491	20240715	122500	13450880	2405	2405	2405	2405	0
492	20240715	122400	13450880	2405	2405	2405	2405	0
493	20240715	122300	13450880	2405	2405	2405	2405	0
494	20240715	122200	13450880	2405	2405	2405	2405	0
495	20240715	122100	13450880	2405	2405	2405	2405	0
496	20240715	122000	13450880	2405	2405	2405	2405	0
497	20240715	121900	13450880	2405	2405	2405	2405	2
498	20240715	121800	13446070	2405	2405	2405	2405	1
499	20240715	121700	13443665	2395	2395	2395	2395	0
500	20240715	121600	13443665	2395	2395	2395	2395	0
501	20240715	121500	13443665	2395	2395	2395	2395	0
502	20240715	121400	13443665	2395	2395	2395	2395	0
503	20240715	121300	13443665	2395	2395	2395	2395	0
504	20240715	121200	13443665	2395	2395	2395	2395	0
505	20240715	121100	13443665	2395	2395	2395	2395	0
506	20240715	121000	13443665	2395	2395	2395	2395	0
507	20240715	120900	13443665	2395	2395	2395	2395	0
508	20240715	120800	13443665	2395	2395	2395	2395	0
509	20240715	120700	13443665	2395	2395	2395	2395	0
510	20240715	120600	13443665	2395	2395	2395	2395	0
511	20240715	120500	13443665	2395	2395	2395	2395	0
512	20240715	120400	13443665	2395	2395	2395	2395	0
513	20240715	120300	13443665	2395	2395	2395	2395	0
514	20240715	120200	13443665	2395	2395	2395	2395	0
515	20240715	120100	13443665	2395	2395	2395	2395	0
516	20240715	120000	13443665	2395	2395	2395	2395	0
517	20240715	115900	13443665	2395	2395	2395	2395	0
518	20240715	115800	13443665	2395	2400	2400	2395	4
519	20240715	115700	13434075	2390	2390	2390	2390	0
520	20240715	115600	13434075	2390	2390	2390	2390	0
521	20240715	115500	13434075	2390	2405	2405	2390	799
522	20240715	115400	11515070	2415	2415	2415	2415	0
523	20240715	115300	11515070	2415	2415	2415	2415	0
524	20240715	115200	11515070	2415	2415	2415	2415	0
525	20240715	115100	11515070	2415	2415	2415	2415	0
526	20240715	115000	11515070	2415	2415	2415	2415	0
527	20240715	114900	11515070	2415	2410	2415	2410	20
528	20240715	114800	11466820	2410	2410	2410	2410	10
529	20240715	114700	11442720	2410	2410	2410	2410	0
530	20240715	114600	11442720	2410	2410	2410	2410	0
531	20240715	114500	11442720	2410	2410	2410	2410	0
532	20240715	114400	11442720	2410	2410	2410	2410	0
533	20240715	114300	11442720	2410	2410	2410	2410	4
534	20240715	114200	11433080	2410	2410	2410	2410	0
535	20240715	114100	11433080	2410	2410	2410	2410	30
536	20240715	114000	11360780	2410	2410	2410	2410	0
537	20240715	113900	11360780	2410	2410	2410	2410	0
538	20240715	113800	11360780	2410	2410	2410	2410	0
539	20240715	113700	11360780	2410	2410	2410	2410	0
540	20240715	113600	11360780	2410	2410	2410	2410	0
541	20240715	113500	11360780	2410	2410	2410	2410	0
542	20240715	113400	11360780	2410	2410	2410	2410	0
543	20240715	113300	11360780	2410	2410	2410	2410	0
544	20240715	113200	11360780	2410	2410	2410	2410	0
545	20240715	113100	11360780	2410	2410	2410	2410	0
546	20240715	113000	11360780	2410	2410	2410	2410	0
547	20240715	112900	11360780	2410	2410	2410	2410	0
548	20240715	112800	11360780	2410	2410	2410	2410	0
549	20240715	112700	11360780	2410	2410	2410	2410	0
550	20240715	112600	11360780	2410	2410	2410	2410	0
551	20240715	112500	11360780	2410	2410	2410	2410	0
552	20240715	112400	11360780	2410	2410	2410	2410	0
553	20240715	112300	11360780	2410	2410	2410	2410	0
554	20240715	112200	11360780	2410	2410	2410	2410	0
555	20240715	112100	11360780	2410	2410	2410	2410	0
556	20240715	112000	11360780	2410	2410	2410	2410	0
557	20240715	111900	11360780	2410	2410	2410	2410	0
558	20240715	111800	11360780	2410	2410	2410	2410	77
559	20240715	111700	11175210	2410	2410	2410	2410	0
560	20240715	111600	11175210	2410	2410	2410	2410	0
561	20240715	111500	11175210	2410	2410	2410	2410	0
562	20240715	111400	11175210	2410	2410	2410	2410	0
563	20240715	111300	11175210	2410	2410	2410	2410	2
564	20240715	111200	11170390	2415	2415	2415	2415	3
565	20240715	111100	11163145	2415	2415	2415	2415	1
566	20240715	111000	11160730	2410	2410	2410	2410	0
567	20240715	110900	11160730	2410	2410	2410	2410	0
568	20240715	110800	11160730	2410	2410	2410	2410	0
569	20240715	110700	11160730	2410	2410	2410	2410	0
570	20240715	110600	11160730	2410	2410	2410	2410	3
571	20240715	110500	11153500	2415	2415	2415	2415	0
572	20240715	110400	11153500	2415	2415	2415	2415	413
573	20240715	110300	10156105	2415	2415	2415	2415	1
574	20240715	110200	10153690	2415	2415	2415	2415	0
575	20240715	110100	10153690	2415	2415	2415	2415	0
576	20240715	110000	10153690	2415	2415	2415	2415	0
577	20240715	105900	10153690	2415	2415	2415	2415	0
578	20240715	105800	10153690	2415	2415	2415	2415	0
579	20240715	105700	10153690	2415	2415	2415	2415	0
580	20240715	105600	10153690	2415	2415	2415	2415	31
581	20240715	105500	10078825	2410	2410	2410	2410	885
582	20240715	105400	7945975	2410	2410	2410	2410	141
583	20240715	105300	7606165	2410	2410	2410	2410	359
584	20240715	105200	6740975	2410	2410	2410	2410	100
585	20240715	105100	6499975	2415	2415	2415	2415	0
586	20240715	105000	6499975	2415	2415	2415	2415	0
587	20240715	104900	6499975	2415	2415	2415	2415	1
588	20240715	104800	6497560	2415	2415	2415	2415	0
589	20240715	104700	6497560	2415	2415	2415	2415	0
590	20240715	104600	6497560	2415	2415	2415	2415	9
591	20240715	104500	6475825	2410	2410	2410	2410	4
592	20240715	104400	6466185	2415	2415	2415	2415	209
593	20240715	104300	5961450	2410	2410	2410	2410	106
594	20240715	104200	5705990	2410	2410	2410	2410	0
595	20240715	104100	5705990	2410	2410	2410	2410	0
596	20240715	104000	5705990	2410	2410	2410	2410	30
597	20240715	103900	5633690	2415	2415	2415	2415	0
598	20240715	103800	5633690	2415	2415	2415	2415	0
599	20240715	103700	5633690	2415	2415	2415	2415	0
600	20240715	103600	5633690	2415	2415	2415	2415	0
601	20240715	103500	5633690	2415	2415	2415	2415	0
602	20240715	103400	5633690	2415	2415	2415	2415	0
603	20240715	103300	5633690	2415	2415	2415	2415	0
604	20240715	103200	5633690	2415	2415	2415	2415	0
605	20240715	103100	5633690	2415	2415	2415	2415	0
606	20240715	103000	5633690	2415	2415	2415	2415	0
607	20240715	102900	5633690	2415	2415	2415	2415	1
608	20240715	102800	5631275	2410	2410	2410	2410	0
609	20240715	102700	5631275	2410	2410	2410	2410	0
610	20240715	102600	5631275	2410	2410	2410	2410	0
611	20240715	102500	5631275	2410	2410	2410	2410	46
612	20240715	102400	5520415	2415	2415	2415	2415	5
613	20240715	102300	5508340	2415	2415	2415	2415	0
614	20240715	102200	5508340	2415	2415	2415	2415	0
615	20240715	102100	5508340	2415	2415	2415	2415	0
616	20240715	102000	5508340	2415	2415	2415	2415	0
617	20240715	101900	5508340	2415	2415	2415	2415	0
618	20240715	101800	5508340	2415	2415	2415	2415	0
619	20240715	101700	5508340	2415	2415	2415	2415	1
620	20240715	101600	5505925	2415	2415	2415	2415	0
621	20240715	101500	5505925	2415	2415	2415	2415	0
622	20240715	101400	5505925	2415	2415	2415	2415	0
623	20240715	101300	5505925	2415	2415	2415	2415	0
624	20240715	101200	5505925	2415	2415	2415	2415	1
625	20240715	101100	5503510	2415	2415	2415	2415	0
626	20240715	101000	5503510	2415	2415	2415	2415	4
627	20240715	100900	5493850	2415	2415	2415	2415	0
628	20240715	100800	5493850	2415	2415	2415	2415	0
629	20240715	100700	5493850	2415	2415	2415	2415	4
630	20240715	100600	5484190	2415	2415	2415	2415	4
631	20240715	100500	5474530	2415	2415	2415	2415	4
632	20240715	100400	5464870	2415	2415	2415	2415	4
633	20240715	100300	5455210	2415	2415	2415	2415	0
634	20240715	100200	5455210	2415	2415	2415	2415	0
635	20240715	100100	5455210	2415	2415	2415	2415	100
636	20240715	100000	5213710	2415	2415	2415	2415	3
637	20240715	095900	5206465	2415	2415	2415	2415	0
638	20240715	095800	5206465	2415	2415	2415	2415	0
639	20240715	095700	5206465	2415	2415	2415	2415	101
640	20240715	095600	4962550	2415	2415	2415	2415	30
641	20240715	095500	4890100	2415	2415	2415	2415	0
642	20240715	095400	4890100	2415	2415	2415	2415	0
643	20240715	095300	4890100	2415	2415	2415	2415	0
644	20240715	095200	4890100	2415	2415	2415	2415	0
645	20240715	095100	4890100	2415	2415	2415	2415	0
646	20240715	095000	4890100	2415	2415	2415	2415	0
647	20240715	094900	4890100	2415	2415	2415	2415	0
648	20240715	094800	4890100	2415	2415	2415	2415	0
649	20240715	094700	4890100	2415	2415	2415	2415	0
650	20240715	094600	4890100	2415	2415	2415	2415	0
651	20240715	094500	4890100	2415	2415	2415	2415	0
652	20240715	094400	4890100	2415	2415	2415	2415	0
653	20240715	094300	4890100	2415	2415	2415	2415	66
654	20240715	094200	4730710	2415	2415	2415	2415	11
655	20240715	094100	4704145	2415	2415	2415	2415	0
656	20240715	094000	4704145	2415	2415	2415	2405	156
657	20240715	093900	4328945	2415	2415	2415	2415	17
658	20240715	093800	4287890	2415	2415	2415	2415	0
659	20240715	093700	4287890	2415	2415	2415	2415	0
660	20240715	093600	4287890	2415	2415	2415	2415	0
661	20240715	093500	4287890	2415	2415	2415	2415	0
662	20240715	093400	4287890	2415	2415	2415	2415	0
663	20240715	093300	4287890	2415	2415	2415	2415	1
664	20240715	093200	4285475	2415	2410	2415	2410	43
665	20240715	093100	4181840	2415	2415	2415	2415	0
666	20240715	093000	4181840	2415	2415	2415	2415	0
667	20240715	092900	4181840	2415	2415	2415	2415	0
668	20240715	092800	4181840	2415	2415	2415	2415	0
669	20240715	092700	4181840	2415	2415	2415	2415	0
670	20240715	092600	4181840	2415	2415	2415	2415	0
671	20240715	092500	4181840	2415	2415	2415	2415	0
672	20240715	092400	4181840	2415	2415	2415	2415	0
673	20240715	092300	4181840	2415	2410	2415	2410	106
674	20240715	092200	3926370	2410	2410	2410	2410	0
675	20240715	092100	3926370	2410	2410	2410	2410	0
676	20240715	092000	3926370	2410	2410	2410	2410	200
677	20240715	091900	3444370	2410	2410	2410	2410	11
678	20240715	091800	3417860	2390	2405	2405	2390	10
679	20240715	091700	3393915	2410	2405	2410	2405	45
680	20240715	091600	3285545	2405	2405	2405	2405	1
681	20240715	091500	3283140	2415	2415	2415	2415	0
682	20240715	091400	3283140	2415	2415	2415	2415	0
683	20240715	091300	3283140	2415	2415	2415	2415	0
684	20240715	091200	3283140	2415	2415	2415	2415	0
685	20240715	091100	3283140	2415	2415	2415	2415	0
686	20240715	091000	3283140	2415	2415	2415	2415	0
687	20240715	090900	3283140	2415	2415	2415	2415	0
688	20240715	090800	3283140	2415	2415	2415	2415	1
689	20240715	090700	3280725	2415	2415	2415	2415	0
690	20240715	090600	3280725	2415	2415	2415	2415	0
691	20240715	090500	3280725	2415	2415	2415	2415	0
692	20240715	090400	3280725	2415	2415	2415	2415	0
693	20240715	090300	3280725	2415	2415	2415	2415	0
694	20240715	090200	3280725	2415	2390	2415	2390	164
695	20240715	090100	2887120	2390	2390	2390	2390	0
696	20240715	090000	2887120	2390	2390	2390	2390	1208