KissMeData/122450/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202300	15316975	4475	4475	4475	4475	116
3	20240715	202200	15316975	4475	4475	4475	4475	0
4	20240715	202100	15316975	4475	4475	4475	4475	0
5	20240715	202000	15316975	4475	4475	4475	4475	0
6	20240715	201900	15316975	4475	4475	4475	4475	0
7	20240715	201800	15316975	4475	4475	4475	4475	0
8	20240715	201700	15316975	4475	4475	4475	4475	0
9	20240715	201600	15316975	4475	4475	4475	4475	0
10	20240715	201500	15316975	4475	4475	4475	4475	0
11	20240715	201400	15316975	4475	4475	4475	4475	0
12	20240715	201300	15316975	4475	4475	4475	4475	0
13	20240715	201200	15316975	4475	4475	4475	4475	0
14	20240715	201100	15316975	4475	4475	4475	4475	0
15	20240715	201000	15316975	4475	4475	4475	4475	0
16	20240715	200900	15316975	4475	4475	4475	4475	0
17	20240715	200800	15316975	4475	4475	4475	4475	0
18	20240715	200700	15316975	4475	4475	4475	4475	0
19	20240715	200600	15316975	4475	4475	4475	4475	0
20	20240715	200500	15316975	4475	4475	4475	4475	0
21	20240715	200400	15316975	4475	4475	4475	4475	0
22	20240715	200300	15316975	4475	4475	4475	4475	0
23	20240715	200200	15316975	4475	4475	4475	4475	0
24	20240715	200100	15316975	4475	4475	4475	4475	0
25	20240715	200000	15316975	4475	4475	4475	4475	0
26	20240715	195900	15316975	4475	4475	4475	4475	0
27	20240715	195800	15316975	4475	4475	4475	4475	0
28	20240715	195700	15316975	4475	4475	4475	4475	0
29	20240715	195600	15316975	4475	4475	4475	4475	0
30	20240715	195500	15316975	4475	4475	4475	4475	0
31	20240715	195400	15316975	4475	4475	4475	4475	0
32	20240715	195300	15316975	4475	4475	4475	4475	116
33	20240715	195200	15316975	4475	4475	4475	4475	0
34	20240715	195100	15316975	4475	4475	4475	4475	0
35	20240715	195000	15316975	4475	4475	4475	4475	0
36	20240715	194900	15316975	4475	4475	4475	4475	0
37	20240715	194800	15316975	4475	4475	4475	4475	0
38	20240715	194700	15316975	4475	4475	4475	4475	0
39	20240715	194600	15316975	4475	4475	4475	4475	0
40	20240715	194500	15316975	4475	4475	4475	4475	0
41	20240715	194400	15316975	4475	4475	4475	4475	0
42	20240715	194300	15316975	4475	4475	4475	4475	0
43	20240715	194200	15316975	4475	4475	4475	4475	0
44	20240715	194100	15316975	4475	4475	4475	4475	0
45	20240715	194000	15316975	4475	4475	4475	4475	0
46	20240715	193900	15316975	4475	4475	4475	4475	0
47	20240715	193800	15316975	4475	4475	4475	4475	0
48	20240715	193700	15316975	4475	4475	4475	4475	0
49	20240715	193600	15316975	4475	4475	4475	4475	0
50	20240715	193500	15316975	4475	4475	4475	4475	0
51	20240715	193400	15316975	4475	4475	4475	4475	0
52	20240715	193300	15316975	4475	4475	4475	4475	0
53	20240715	193200	15316975	4475	4475	4475	4475	0
54	20240715	193100	15316975	4475	4475	4475	4475	0
55	20240715	193000	15316975	4475	4475	4475	4475	0
56	20240715	192900	15316975	4475	4475	4475	4475	0
57	20240715	192800	15316975	4475	4475	4475	4475	0
58	20240715	192700	15316975	4475	4475	4475	4475	0
59	20240715	192600	15316975	4475	4475	4475	4475	0
60	20240715	192500	15316975	4475	4475	4475	4475	0
61	20240715	192400	15316975	4475	4475	4475	4475	0
62	20240715	192300	15316975	4475	4475	4475	4475	116
63	20240715	192200	15316975	4475	4475	4475	4475	0
64	20240715	192100	15316975	4475	4475	4475	4475	0
65	20240715	192000	15316975	4475	4475	4475	4475	0
66	20240715	191900	15316975	4475	4475	4475	4475	0
67	20240715	191800	15316975	4475	4475	4475	4475	0
68	20240715	191700	15316975	4475	4475	4475	4475	0
69	20240715	191600	15316975	4475	4475	4475	4475	0
70	20240715	191500	15316975	4475	4475	4475	4475	0
71	20240715	191400	15316975	4475	4475	4475	4475	0
72	20240715	191300	15316975	4475	4475	4475	4475	0
73	20240715	191200	15316975	4475	4475	4475	4475	0
74	20240715	191100	15316975	4475	4475	4475	4475	0
75	20240715	191000	15316975	4475	4475	4475	4475	0
76	20240715	190900	15316975	4475	4475	4475	4475	0
77	20240715	190800	15316975	4475	4475	4475	4475	0
78	20240715	190700	15316975	4475	4475	4475	4475	0
79	20240715	190600	15316975	4475	4475	4475	4475	0
80	20240715	190500	15316975	4475	4475	4475	4475	0
81	20240715	190400	15316975	4475	4475	4475	4475	0
82	20240715	190300	15316975	4475	4475	4475	4475	0
83	20240715	190200	15316975	4475	4475	4475	4475	0
84	20240715	190100	15316975	4475	4475	4475	4475	0
85	20240715	190000	15316975	4475	4475	4475	4475	0
86	20240715	185900	15316975	4475	4475	4475	4475	0
87	20240715	185800	15316975	4475	4475	4475	4475	0
88	20240715	185700	15316975	4475	4475	4475	4475	0
89	20240715	185600	15316975	4475	4475	4475	4475	0
90	20240715	185500	15316975	4475	4475	4475	4475	0
91	20240715	185400	15316975	4475	4475	4475	4475	0
92	20240715	185300	15316975	4475	4475	4475	4475	116
93	20240715	185200	15316975	4475	4475	4475	4475	0
94	20240715	185100	15316975	4475	4475	4475	4475	0
95	20240715	185000	15316975	4475	4475	4475	4475	0
96	20240715	184900	15316975	4475	4475	4475	4475	0
97	20240715	184800	15316975	4475	4475	4475	4475	0
98	20240715	184700	15316975	4475	4475	4475	4475	0
99	20240715	184600	15316975	4475	4475	4475	4475	0
100	20240715	184500	15316975	4475	4475	4475	4475	0
101	20240715	184400	15316975	4475	4475	4475	4475	0
102	20240715	184300	15316975	4475	4475	4475	4475	0
103	20240715	184200	15316975	4475	4475	4475	4475	0
104	20240715	184100	15316975	4475	4475	4475	4475	0
105	20240715	184000	15316975	4475	4475	4475	4475	0
106	20240715	183900	15316975	4475	4475	4475	4475	0
107	20240715	183800	15316975	4475	4475	4475	4475	0
108	20240715	183700	15316975	4475	4475	4475	4475	0
109	20240715	183600	15316975	4475	4475	4475	4475	0
110	20240715	183500	15316975	4475	4475	4475	4475	0
111	20240715	183400	15316975	4475	4475	4475	4475	0
112	20240715	183300	15316975	4475	4475	4475	4475	0
113	20240715	183200	15316975	4475	4475	4475	4475	0
114	20240715	183100	15316975	4475	4475	4475	4475	0
115	20240715	183000	15316975	4475	4475	4475	4475	0
116	20240715	182900	15316975	4475	4475	4475	4475	0
117	20240715	182800	15316975	4475	4475	4475	4475	0
118	20240715	182700	15316975	4475	4475	4475	4475	0
119	20240715	182600	15316975	4475	4475	4475	4475	0
120	20240715	182500	15316975	4475	4475	4475	4475	0
121	20240715	182400	15316975	4475	4475	4475	4475	0
122	20240715	182300	15316975	4475	4475	4475	4475	116
123	20240715	182200	15316975	4475	4475	4475	4475	0
124	20240715	182100	15316975	4475	4475	4475	4475	0
125	20240715	182000	15316975	4475	4475	4475	4475	0
126	20240715	181900	15316975	4475	4475	4475	4475	0
127	20240715	181800	15316975	4475	4475	4475	4475	0
128	20240715	181700	15316975	4475	4475	4475	4475	0
129	20240715	181600	15316975	4475	4475	4475	4475	0
130	20240715	181500	15316975	4475	4475	4475	4475	0
131	20240715	181400	15316975	4475	4475	4475	4475	0
132	20240715	181300	15316975	4475	4475	4475	4475	0
133	20240715	181200	15316975	4475	4475	4475	4475	0
134	20240715	181100	15316975	4475	4475	4475	4475	0
135	20240715	181000	15316975	4475	4475	4475	4475	0
136	20240715	180900	15316975	4475	4475	4475	4475	0
137	20240715	180800	15316975	4475	4475	4475	4475	0
138	20240715	180700	15316975	4475	4475	4475	4475	0
139	20240715	180600	15316975	4475	4475	4475	4475	0
140	20240715	180500	15316975	4475	4475	4475	4475	0
141	20240715	180400	15316975	4475	4475	4475	4475	0
142	20240715	180300	15316975	4475	4475	4475	4475	0
143	20240715	180200	15316975	4475	4475	4475	4475	0
144	20240715	180100	15316975	4475	4475	4475	4475	0
145	20240715	180000	15316975	4475	4475	4475	4475	0
146	20240715	175900	15316975	4475	4475	4475	4475	0
147	20240715	175800	15316975	4475	4475	4475	4475	0
148	20240715	175700	15316975	4475	4475	4475	4475	0
149	20240715	175600	15316975	4475	4475	4475	4475	0
150	20240715	175500	15316975	4475	4475	4475	4475	0
151	20240715	175400	15316975	4475	4475	4475	4475	0
152	20240715	175300	15316975	4475	4475	4475	4475	116
153	20240715	175200	15316975	4475	4475	4475	4475	0
154	20240715	175100	15316975	4475	4475	4475	4475	0
155	20240715	175000	15316975	4475	4475	4475	4475	0
156	20240715	174900	15316975	4475	4475	4475	4475	0
157	20240715	174800	15316975	4475	4475	4475	4475	0
158	20240715	174700	15316975	4475	4475	4475	4475	0
159	20240715	174600	15316975	4475	4475	4475	4475	0
160	20240715	174500	15316975	4475	4475	4475	4475	0
161	20240715	174400	15316975	4475	4475	4475	4475	0
162	20240715	174300	15316975	4475	4475	4475	4475	0
163	20240715	174200	15316975	4475	4475	4475	4475	0
164	20240715	174100	15316975	4475	4475	4475	4475	0
165	20240715	174000	15316975	4475	4475	4475	4475	0
166	20240715	173900	15316975	4475	4475	4475	4475	0
167	20240715	173800	15316975	4475	4475	4475	4475	0
168	20240715	173700	15316975	4475	4475	4475	4475	0
169	20240715	173600	15316975	4475	4475	4475	4475	0
170	20240715	173500	15316975	4475	4475	4475	4475	0
171	20240715	173400	15316975	4475	4475	4475	4475	0
172	20240715	173300	15316975	4475	4475	4475	4475	0
173	20240715	173200	15316975	4475	4475	4475	4475	0
174	20240715	173100	15316975	4475	4475	4475	4475	0
175	20240715	173000	15316975	4475	4475	4475	4475	0
176	20240715	172900	15316975	4475	4475	4475	4475	0
177	20240715	172800	15316975	4475	4475	4475	4475	0
178	20240715	172700	15316975	4475	4475	4475	4475	0
179	20240715	172600	15316975	4475	4475	4475	4475	0
180	20240715	172500	15316975	4475	4475	4475	4475	0
181	20240715	172400	15316975	4475	4475	4475	4475	0
182	20240715	172300	15316975	4475	4475	4475	4475	116
183	20240715	172200	15316975	4475	4475	4475	4475	0
184	20240715	172100	15316975	4475	4475	4475	4475	0
185	20240715	172000	15316975	4475	4475	4475	4475	0
186	20240715	171900	15316975	4475	4475	4475	4475	0
187	20240715	171800	15316975	4475	4475	4475	4475	0
188	20240715	171700	15316975	4475	4475	4475	4475	0
189	20240715	171600	15316975	4475	4475	4475	4475	0
190	20240715	171500	15316975	4475	4475	4475	4475	0
191	20240715	171400	15316975	4475	4475	4475	4475	0
192	20240715	171300	15316975	4475	4475	4475	4475	0
193	20240715	171200	15316975	4475	4475	4475	4475	0
194	20240715	171100	15316975	4475	4475	4475	4475	0
195	20240715	171000	15316975	4475	4475	4475	4475	0
196	20240715	170900	15316975	4475	4475	4475	4475	0
197	20240715	170800	15316975	4475	4475	4475	4475	0
198	20240715	170700	15316975	4475	4475	4475	4475	0
199	20240715	170600	15316975	4475	4475	4475	4475	0
200	20240715	170500	15316975	4475	4475	4475	4475	0
201	20240715	170400	15316975	4475	4475	4475	4475	0
202	20240715	170300	15316975	4475	4475	4475	4475	0
203	20240715	170200	15316975	4475	4475	4475	4475	0
204	20240715	170100	15316975	4475	4475	4475	4475	0
205	20240715	170000	15316975	4475	4475	4475	4475	0
206	20240715	165900	15316975	4475	4475	4475	4475	0
207	20240715	165800	15316975	4475	4475	4475	4475	0
208	20240715	165700	15316975	4475	4475	4475	4475	0
209	20240715	165600	15316975	4475	4475	4475	4475	0
210	20240715	165500	15316975	4475	4475	4475	4475	0
211	20240715	165400	15316975	4475	4475	4475	4475	0
212	20240715	165300	15316975	4475	4475	4475	4475	116
213	20240715	165200	15316975	4475	4475	4475	4475	0
214	20240715	165100	15316975	4475	4475	4475	4475	0
215	20240715	165000	15316975	4475	4475	4475	4475	0
216	20240715	164900	15316975	4475	4475	4475	4475	0
217	20240715	164800	15316975	4475	4475	4475	4475	0
218	20240715	164700	15316975	4475	4475	4475	4475	0
219	20240715	164600	15316975	4475	4475	4475	4475	0
220	20240715	164500	15316975	4475	4475	4475	4475	0
221	20240715	164400	15316975	4475	4475	4475	4475	0
222	20240715	164300	15316975	4475	4475	4475	4475	0
223	20240715	164200	15316975	4475	4475	4475	4475	0
224	20240715	164100	15316975	4475	4475	4475	4475	0
225	20240715	164000	15316975	4475	4475	4475	4475	0
226	20240715	163900	15316975	4475	4475	4475	4475	0
227	20240715	163800	15316975	4475	4475	4475	4475	0
228	20240715	163700	15316975	4475	4475	4475	4475	0
229	20240715	163600	15316975	4475	4475	4475	4475	0
230	20240715	163500	15316975	4475	4475	4475	4475	0
231	20240715	163400	15316975	4475	4475	4475	4475	0
232	20240715	163300	15316975	4475	4475	4475	4475	0
233	20240715	163200	15316975	4475	4475	4475	4475	0
234	20240715	163100	15316975	4475	4475	4475	4475	0
235	20240715	163000	15316975	4475	4475	4475	4475	0
236	20240715	162900	15316975	4475	4475	4475	4475	0
237	20240715	162800	15316975	4475	4475	4475	4475	0
238	20240715	162700	15316975	4475	4475	4475	4475	0
239	20240715	162600	15316975	4475	4475	4475	4475	0
240	20240715	162500	15316975	4475	4475	4475	4475	0
241	20240715	162400	15316975	4475	4475	4475	4475	0
242	20240715	162300	15316975	4475	4475	4475	4475	116
243	20240715	162200	15316975	4475	4475	4475	4475	0
244	20240715	162100	15316975	4475	4475	4475	4475	0
245	20240715	162000	15316975	4475	4475	4475	4475	0
246	20240715	161900	15316975	4475	4475	4475	4475	0
247	20240715	161800	15316975	4475	4475	4475	4475	0
248	20240715	161700	15316975	4475	4475	4475	4475	0
249	20240715	161600	15316975	4475	4475	4475	4475	0
250	20240715	161500	15316975	4475	4475	4475	4475	0
251	20240715	161400	15316975	4475	4475	4475	4475	0
252	20240715	161300	15316975	4475	4475	4475	4475	0
253	20240715	161200	15316975	4475	4475	4475	4475	0
254	20240715	161100	15316975	4475	4475	4475	4475	0
255	20240715	161000	15316975	4475	4475	4475	4475	0
256	20240715	160900	15316975	4475	4475	4475	4475	0
257	20240715	160800	15316975	4475	4475	4475	4475	0
258	20240715	160700	15316975	4475	4475	4475	4475	0
259	20240715	160600	15316975	4475	4475	4475	4475	0
260	20240715	160500	15316975	4475	4475	4475	4475	0
261	20240715	160400	15316975	4475	4475	4475	4475	0
262	20240715	160300	15316975	4475	4475	4475	4475	0
263	20240715	160200	15316975	4475	4475	4475	4475	0
264	20240715	160100	15316975	4475	4475	4475	4475	0
265	20240715	160000	15316975	4475	4475	4475	4475	0
266	20240715	155900	15316975	4475	4475	4475	4475	0
267	20240715	155800	15316975	4475	4475	4475	4475	0
268	20240715	155700	15316975	4475	4475	4475	4475	0
269	20240715	155600	15316975	4475	4475	4475	4475	0
270	20240715	155500	15316975	4475	4475	4475	4475	0
271	20240715	155400	15316975	4475	4475	4475	4475	0
272	20240715	155300	15316975	4475	4475	4475	4475	116
273	20240715	155200	15316975	4475	4475	4475	4475	0
274	20240715	155100	15316975	4475	4475	4475	4475	0
275	20240715	155000	15316975	4475	4475	4475	4475	0
276	20240715	154900	15316975	4475	4475	4475	4475	0
277	20240715	154800	15316975	4475	4475	4475	4475	0
278	20240715	154700	15316975	4475	4475	4475	4475	0
279	20240715	154600	15316975	4475	4475	4475	4475	0
280	20240715	154500	15316975	4475	4475	4475	4475	0
281	20240715	154400	15316975	4475	4475	4475	4475	0
282	20240715	154300	15316975	4475	4475	4475	4475	0
283	20240715	154200	15316975	4475	4475	4475	4475	0
284	20240715	154100	15316975	4475	4475	4475	4475	0
285	20240715	154000	15316975	4475	4475	4475	4475	0
286	20240715	153900	15316975	4475	4475	4475	4475	0
287	20240715	153800	15316975	4475	4475	4475	4475	0
288	20240715	153700	15316975	4475	4475	4475	4475	0
289	20240715	153600	15316975	4475	4475	4475	4475	0
290	20240715	153500	15316975	4475	4475	4475	4475	0
291	20240715	153400	15316975	4475	4475	4475	4475	0
292	20240715	153300	15316975	4475	4475	4475	4475	0
293	20240715	153200	15316975	4475	4475	4475	4475	0
294	20240715	153100	15316975	4475	4475	4475	4475	0
295	20240715	153000	15316975	4475	4475	4475	4475	116
296	20240715	152900	14797875	4475	4475	4475	4475	0
297	20240715	152800	14797875	4475	4475	4475	4475	0
298	20240715	152700	14797875	4475	4475	4475	4475	0
299	20240715	152600	14797875	4475	4475	4475	4475	0
300	20240715	152500	14797875	4475	4475	4475	4475	0
301	20240715	152400	14797875	4475	4475	4475	4475	0
302	20240715	152300	14797875	4475	4475	4475	4475	0
303	20240715	152200	14797875	4475	4475	4475	4475	0
304	20240715	152100	14797875	4475	4475	4475	4475	0
305	20240715	152000	14797875	4475	4475	4475	4475	0
306	20240715	151900	14797875	4475	4465	4475	4465	159
307	20240715	151800	14087415	4465	4465	4465	4465	0
308	20240715	151700	14087415	4465	4465	4465	4465	2
309	20240715	151600	14078485	4465	4465	4465	4465	0
310	20240715	151500	14078485	4465	4465	4465	4465	5
311	20240715	151400	14056160	4445	4445	4445	4445	0
312	20240715	151300	14056160	4445	4455	4455	4445	280
313	20240715	151200	12810500	4460	4460	4460	4460	0
314	20240715	151100	12810500	4460	4460	4460	4460	4
315	20240715	151000	12792660	4465	4465	4465	4465	1
316	20240715	150900	12788195	4465	4465	4465	4465	0
317	20240715	150800	12788195	4465	4465	4465	4465	0
318	20240715	150700	12788195	4465	4465	4465	4465	0
319	20240715	150600	12788195	4465	4465	4465	4465	6
320	20240715	150500	12761405	4465	4460	4465	4460	12
321	20240715	150400	12707855	4460	4460	4460	4460	0
322	20240715	150300	12707855	4460	4460	4460	4460	0
323	20240715	150200	12707855	4460	4460	4460	4460	0
324	20240715	150100	12707855	4460	4460	4460	4460	0
325	20240715	150000	12707855	4460	4460	4460	4460	0
326	20240715	145900	12707855	4460	4460	4460	4460	0
327	20240715	145800	12707855	4460	4460	4460	4460	0
328	20240715	145700	12707855	4460	4460	4460	4460	0
329	20240715	145600	12707855	4460	4460	4460	4460	0
330	20240715	145500	12707855	4460	4460	4460	4460	0
331	20240715	145400	12707855	4460	4460	4460	4460	0
332	20240715	145300	12707855	4460	4460	4460	4460	0
333	20240715	145200	12707855	4460	4460	4460	4460	0
334	20240715	145100	12707855	4460	4460	4460	4460	0
335	20240715	145000	12707855	4460	4460	4460	4460	0
336	20240715	144900	12707855	4460	4460	4460	4460	0
337	20240715	144800	12707855	4460	4460	4460	4460	0
338	20240715	144700	12707855	4460	4460	4460	4460	0
339	20240715	144600	12707855	4460	4460	4460	4460	31
340	20240715	144500	12569595	4465	4465	4465	4465	0
341	20240715	144400	12569595	4465	4465	4465	4465	0
342	20240715	144300	12569595	4465	4465	4465	4465	0
343	20240715	144200	12569595	4465	4465	4465	4465	0
344	20240715	144100	12569595	4465	4465	4465	4465	0
345	20240715	144000	12569595	4465	4465	4465	4465	0
346	20240715	143900	12569595	4465	4465	4465	4465	0
347	20240715	143800	12569595	4465	4465	4465	4465	0
348	20240715	143700	12569595	4465	4465	4465	4465	0
349	20240715	143600	12569595	4465	4465	4465	4465	0
350	20240715	143500	12569595	4465	4465	4465	4465	0
351	20240715	143400	12569595	4465	4465	4465	4465	0
352	20240715	143300	12569595	4465	4465	4465	4465	0
353	20240715	143200	12569595	4465	4465	4465	4465	0
354	20240715	143100	12569595	4465	4465	4465	4465	0
355	20240715	143000	12569595	4465	4465	4465	4465	0
356	20240715	142900	12569595	4465	4465	4465	4465	0
357	20240715	142800	12569595	4465	4465	4465	4465	0
358	20240715	142700	12569595	4465	4465	4465	4465	0
359	20240715	142600	12569595	4465	4465	4465	4465	0
360	20240715	142500	12569595	4465	4465	4465	4465	0
361	20240715	142400	12569595	4465	4465	4465	4465	0
362	20240715	142300	12569595	4465	4465	4465	4465	0
363	20240715	142200	12569595	4465	4465	4465	4465	0
364	20240715	142100	12569595	4465	4465	4465	4465	0
365	20240715	142000	12569595	4465	4465	4465	4465	0
366	20240715	141900	12569595	4465	4465	4465	4465	0
367	20240715	141800	12569595	4465	4465	4465	4465	0
368	20240715	141700	12569595	4465	4465	4465	4465	0
369	20240715	141600	12569595	4465	4465	4465	4465	0
370	20240715	141500	12569595	4465	4465	4465	4465	0
371	20240715	141400	12569595	4465	4465	4465	4465	0
372	20240715	141300	12569595	4465	4465	4465	4465	0
373	20240715	141200	12569595	4465	4465	4465	4465	0
374	20240715	141100	12569595	4465	4465	4465	4465	1
375	20240715	141000	12565130	4460	4460	4460	4460	0
376	20240715	140900	12565130	4460	4460	4460	4460	0
377	20240715	140800	12565130	4460	4460	4460	4460	0
378	20240715	140700	12565130	4460	4460	4460	4460	0
379	20240715	140600	12565130	4460	4460	4460	4460	0
380	20240715	140500	12565130	4460	4460	4460	4460	0
381	20240715	140400	12565130	4460	4460	4460	4460	0
382	20240715	140300	12565130	4460	4460	4460	4460	0
383	20240715	140200	12565130	4460	4460	4460	4460	0
384	20240715	140100	12565130	4460	4460	4460	4460	0
385	20240715	140000	12565130	4460	4460	4460	4460	0
386	20240715	135900	12565130	4460	4460	4460	4460	0
387	20240715	135800	12565130	4460	4460	4460	4460	0
388	20240715	135700	12565130	4460	4460	4460	4460	0
389	20240715	135600	12565130	4460	4460	4460	4460	0
390	20240715	135500	12565130	4460	4460	4460	4460	0
391	20240715	135400	12565130	4460	4460	4460	4460	24
392	20240715	135300	12458090	4465	4465	4465	4465	0
393	20240715	135200	12458090	4465	4465	4465	4465	0
394	20240715	135100	12458090	4465	4465	4465	4465	0
395	20240715	135000	12458090	4465	4465	4465	4465	0
396	20240715	134900	12458090	4465	4465	4465	4465	21
397	20240715	134800	12364325	4465	4465	4465	4465	0
398	20240715	134700	12364325	4465	4465	4465	4465	0
399	20240715	134600	12364325	4465	4465	4465	4465	6
400	20240715	134500	12337535	4475	4475	4475	4475	0
401	20240715	134400	12337535	4475	4475	4475	4475	0
402	20240715	134300	12337535	4475	4475	4475	4475	0
403	20240715	134200	12337535	4475	4475	4475	4475	0
404	20240715	134100	12337535	4475	4475	4475	4475	0
405	20240715	134000	12337535	4475	4475	4475	4475	0
406	20240715	133900	12337535	4475	4475	4475	4475	0
407	20240715	133800	12337535	4475	4475	4475	4475	0
408	20240715	133700	12337535	4475	4475	4475	4475	0
409	20240715	133600	12337535	4475	4475	4475	4475	0
410	20240715	133500	12337535	4475	4475	4475	4475	0
411	20240715	133400	12337535	4475	4475	4475	4475	0
412	20240715	133300	12337535	4475	4475	4475	4475	0
413	20240715	133200	12337535	4475	4475	4475	4475	0
414	20240715	133100	12337535	4475	4475	4475	4475	0
415	20240715	133000	12337535	4475	4475	4475	4475	0
416	20240715	132900	12337535	4475	4475	4475	4475	0
417	20240715	132800	12337535	4475	4475	4475	4475	0
418	20240715	132700	12337535	4475	4475	4475	4475	0
419	20240715	132600	12337535	4475	4475	4475	4475	0
420	20240715	132500	12337535	4475	4475	4475	4475	0
421	20240715	132400	12337535	4475	4475	4475	4475	0
422	20240715	132300	12337535	4475	4475	4475	4475	0
423	20240715	132200	12337535	4475	4475	4475	4475	0
424	20240715	132100	12337535	4475	4475	4475	4475	0
425	20240715	132000	12337535	4475	4475	4475	4475	0
426	20240715	131900	12337535	4475	4475	4475	4475	0
427	20240715	131800	12337535	4475	4475	4475	4475	0
428	20240715	131700	12337535	4475	4475	4475	4475	0
429	20240715	131600	12337535	4475	4475	4475	4475	0
430	20240715	131500	12337535	4475	4475	4475	4475	0
431	20240715	131400	12337535	4475	4475	4475	4475	0
432	20240715	131300	12337535	4475	4475	4475	4475	0
433	20240715	131200	12337535	4475	4475	4475	4475	0
434	20240715	131100	12337535	4475	4475	4475	4475	0
435	20240715	131000	12337535	4475	4475	4475	4475	0
436	20240715	130900	12337535	4475	4475	4475	4475	0
437	20240715	130800	12337535	4475	4475	4475	4475	0
438	20240715	130700	12337535	4475	4475	4475	4475	0
439	20240715	130600	12337535	4475	4475	4475	4475	0
440	20240715	130500	12337535	4475	4475	4475	4475	0
441	20240715	130400	12337535	4475	4475	4475	4475	0
442	20240715	130300	12337535	4475	4475	4475	4475	0
443	20240715	130200	12337535	4475	4475	4475	4475	0
444	20240715	130100	12337535	4475	4475	4475	4475	0
445	20240715	130000	12337535	4475	4475	4475	4475	0
446	20240715	125900	12337535	4475	4475	4475	4475	0
447	20240715	125800	12337535	4475	4475	4475	4475	0
448	20240715	125700	12337535	4475	4475	4475	4475	0
449	20240715	125600	12337535	4475	4475	4475	4475	0
450	20240715	125500	12337535	4475	4475	4475	4475	0
451	20240715	125400	12337535	4475	4475	4475	4475	0
452	20240715	125300	12337535	4475	4475	4475	4475	1
453	20240715	125200	12333060	4465	4465	4465	4465	0
454	20240715	125100	12333060	4465	4465	4465	4465	0
455	20240715	125000	12333060	4465	4465	4465	4465	0
456	20240715	124900	12333060	4465	4465	4465	4465	0
457	20240715	124800	12333060	4465	4465	4465	4465	0
458	20240715	124700	12333060	4465	4465	4465	4465	0
459	20240715	124600	12333060	4465	4470	4470	4465	1000
460	20240715	124500	7868030	4475	4475	4475	4475	0
461	20240715	124400	7868030	4475	4475	4475	4475	0
462	20240715	124300	7868030	4475	4475	4475	4475	0
463	20240715	124200	7868030	4475	4475	4475	4475	0
464	20240715	124100	7868030	4475	4475	4475	4475	0
465	20240715	124000	7868030	4475	4475	4475	4475	0
466	20240715	123900	7868030	4475	4475	4475	4475	0
467	20240715	123800	7868030	4475	4475	4475	4475	0
468	20240715	123700	7868030	4475	4475	4475	4475	0
469	20240715	123600	7868030	4475	4475	4475	4475	0
470	20240715	123500	7868030	4475	4475	4475	4475	0
471	20240715	123400	7868030	4475	4475	4475	4475	0
472	20240715	123300	7868030	4475	4475	4475	4475	0
473	20240715	123200	7868030	4475	4475	4475	4475	2
474	20240715	123100	7859080	4475	4475	4475	4475	0
475	20240715	123000	7859080	4475	4475	4475	4475	0
476	20240715	122900	7859080	4475	4475	4475	4475	0
477	20240715	122800	7859080	4475	4475	4475	4475	0
478	20240715	122700	7859080	4475	4475	4475	4475	0
479	20240715	122600	7859080	4475	4475	4475	4475	0
480	20240715	122500	7859080	4475	4475	4475	4475	0
481	20240715	122400	7859080	4475	4475	4475	4475	0
482	20240715	122300	7859080	4475	4475	4475	4475	0
483	20240715	122200	7859080	4475	4475	4475	4475	0
484	20240715	122100	7859080	4475	4475	4475	4475	0
485	20240715	122000	7859080	4475	4475	4475	4475	0
486	20240715	121900	7859080	4475	4475	4475	4475	0
487	20240715	121800	7859080	4475	4475	4475	4475	0
488	20240715	121700	7859080	4475	4475	4475	4475	0
489	20240715	121600	7859080	4475	4475	4475	4475	0
490	20240715	121500	7859080	4475	4475	4475	4475	0
491	20240715	121400	7859080	4475	4475	4475	4475	0
492	20240715	121300	7859080	4475	4475	4475	4475	0
493	20240715	121200	7859080	4475	4475	4475	4475	0
494	20240715	121100	7859080	4475	4475	4475	4475	0
495	20240715	121000	7859080	4475	4475	4475	4475	0
496	20240715	120900	7859080	4475	4475	4475	4475	0
497	20240715	120800	7859080	4475	4475	4475	4475	0
498	20240715	120700	7859080	4475	4475	4475	4475	60
499	20240715	120600	7590580	4485	4485	4485	4485	0
500	20240715	120500	7590580	4485	4485	4485	4485	0
501	20240715	120400	7590580	4485	4485	4485	4485	0
502	20240715	120300	7590580	4485	4485	4485	4485	0
503	20240715	120200	7590580	4485	4485	4485	4485	0
504	20240715	120100	7590580	4485	4485	4485	4485	0
505	20240715	120000	7590580	4485	4485	4485	4485	0
506	20240715	115900	7590580	4485	4485	4485	4485	0
507	20240715	115800	7590580	4485	4485	4485	4485	0
508	20240715	115700	7590580	4485	4485	4485	4485	0
509	20240715	115600	7590580	4485	4485	4485	4485	0
510	20240715	115500	7590580	4485	4485	4485	4485	0
511	20240715	115400	7590580	4485	4485	4485	4485	0
512	20240715	115300	7590580	4485	4485	4485	4485	0
513	20240715	115200	7590580	4485	4485	4485	4485	0
514	20240715	115100	7590580	4485	4485	4485	4485	0
515	20240715	115000	7590580	4485	4485	4485	4485	0
516	20240715	114900	7590580	4485	4485	4485	4485	0
517	20240715	114800	7590580	4485	4485	4485	4485	0
518	20240715	114700	7590580	4485	4485	4485	4485	0
519	20240715	114600	7590580	4485	4485	4485	4485	0
520	20240715	114500	7590580	4485	4485	4485	4485	0
521	20240715	114400	7590580	4485	4485	4485	4485	0
522	20240715	114300	7590580	4485	4485	4485	4485	0
523	20240715	114200	7590580	4485	4485	4485	4485	0
524	20240715	114100	7590580	4485	4485	4485	4485	0
525	20240715	114000	7590580	4485	4485	4485	4485	0
526	20240715	113900	7590580	4485	4485	4485	4485	0
527	20240715	113800	7590580	4485	4485	4485	4485	0
528	20240715	113700	7590580	4485	4485	4485	4485	0
529	20240715	113600	7590580	4485	4485	4485	4485	0
530	20240715	113500	7590580	4485	4485	4485	4485	0
531	20240715	113400	7590580	4485	4485	4485	4485	0
532	20240715	113300	7590580	4485	4485	4485	4485	0
533	20240715	113200	7590580	4485	4485	4485	4485	0
534	20240715	113100	7590580	4485	4485	4485	4485	0
535	20240715	113000	7590580	4485	4485	4485	4485	0
536	20240715	112900	7590580	4485	4485	4485	4485	0
537	20240715	112800	7590580	4485	4485	4485	4485	0
538	20240715	112700	7590580	4485	4485	4485	4485	1
539	20240715	112600	7586095	4480	4480	4480	4480	762
540	20240715	112500	4172335	4480	4480	4480	4480	238
541	20240715	112400	3106095	4480	4480	4480	4480	0
542	20240715	112300	3106095	4480	4480	4480	4480	0
543	20240715	112200	3106095	4480	4480	4480	4480	1
544	20240715	112100	3101615	4445	4445	4445	4445	0
545	20240715	112000	3101615	4445	4445	4445	4445	0
546	20240715	111900	3101615	4445	4445	4445	4445	0
547	20240715	111800	3101615	4445	4445	4445	4445	0
548	20240715	111700	3101615	4445	4445	4445	4445	0
549	20240715	111600	3101615	4445	4445	4445	4445	0
550	20240715	111500	3101615	4445	4445	4445	4445	0
551	20240715	111400	3101615	4445	4450	4450	4445	109
552	20240715	111300	2617105	4480	4480	4480	4480	0
553	20240715	111200	2617105	4480	4480	4480	4480	0
554	20240715	111100	2617105	4480	4480	4480	4480	0
555	20240715	111000	2617105	4480	4480	4480	4480	0
556	20240715	110900	2617105	4480	4480	4480	4480	0
557	20240715	110800	2617105	4480	4480	4480	4480	0
558	20240715	110700	2617105	4480	4480	4480	4480	0
559	20240715	110600	2617105	4480	4480	4480	4480	0
560	20240715	110500	2617105	4480	4480	4480	4480	0
561	20240715	110400	2617105	4480	4480	4480	4480	0
562	20240715	110300	2617105	4480	4480	4480	4480	0
563	20240715	110200	2617105	4480	4480	4480	4480	0
564	20240715	110100	2617105	4480	4480	4480	4480	0
565	20240715	110000	2617105	4480	4480	4480	4480	1
566	20240715	105900	2612625	4450	4450	4450	4450	10
567	20240715	105800	2568125	4485	4485	4485	4485	100
568	20240715	105700	2119625	4485	4485	4485	4485	0
569	20240715	105600	2119625	4485	4485	4485	4485	0
570	20240715	105500	2119625	4485	4485	4485	4485	0
571	20240715	105400	2119625	4485	4485	4485	4485	0
572	20240715	105300	2119625	4485	4485	4485	4485	0
573	20240715	105200	2119625	4485	4485	4485	4485	0
574	20240715	105100	2119625	4485	4485	4485	4485	0
575	20240715	105000	2119625	4485	4485	4485	4485	0
576	20240715	104900	2119625	4485	4480	4485	4480	50
577	20240715	104800	1895390	4485	4485	4485	4485	0
578	20240715	104700	1895390	4485	4485	4485	4485	0
579	20240715	104600	1895390	4485	4485	4485	4485	0
580	20240715	104500	1895390	4485	4485	4485	4485	0
581	20240715	104400	1895390	4485	4485	4485	4485	0
582	20240715	104300	1895390	4485	4485	4485	4485	0
583	20240715	104200	1895390	4485	4485	4485	4485	0
584	20240715	104100	1895390	4485	4485	4485	4485	0
585	20240715	104000	1895390	4485	4485	4485	4485	0
586	20240715	103900	1895390	4485	4485	4485	4485	0
587	20240715	103800	1895390	4485	4485	4485	4485	0
588	20240715	103700	1895390	4485	4485	4485	4485	0
589	20240715	103600	1895390	4485	4485	4485	4485	0
590	20240715	103500	1895390	4485	4485	4485	4485	0
591	20240715	103400	1895390	4485	4485	4485	4485	0
592	20240715	103300	1895390	4485	4485	4485	4485	0
593	20240715	103200	1895390	4485	4485	4485	4485	0
594	20240715	103100	1895390	4485	4485	4485	4485	0
595	20240715	103000	1895390	4485	4485	4485	4485	0
596	20240715	102900	1895390	4485	4485	4485	4485	0
597	20240715	102800	1895390	4485	4485	4485	4485	0
598	20240715	102700	1895390	4485	4485	4485	4485	0
599	20240715	102600	1895390	4485	4485	4485	4485	0
600	20240715	102500	1895390	4485	4485	4485	4485	0
601	20240715	102400	1895390	4485	4485	4485	4485	0
602	20240715	102300	1895390	4485	4485	4485	4485	0
603	20240715	102200	1895390	4485	4485	4485	4485	0
604	20240715	102100	1895390	4485	4485	4485	4485	0
605	20240715	102000	1895390	4485	4485	4485	4485	0
606	20240715	101900	1895390	4485	4485	4485	4485	0
607	20240715	101800	1895390	4485	4485	4485	4485	0
608	20240715	101700	1895390	4485	4485	4485	4485	0
609	20240715	101600	1895390	4485	4485	4485	4485	0
610	20240715	101500	1895390	4485	4485	4485	4485	0
611	20240715	101400	1895390	4485	4485	4485	4485	0
612	20240715	101300	1895390	4485	4485	4485	4485	0
613	20240715	101200	1895390	4485	4485	4485	4485	0
614	20240715	101100	1895390	4485	4485	4485	4485	0
615	20240715	101000	1895390	4485	4485	4485	4485	0
616	20240715	100900	1895390	4485	4485	4485	4485	1
617	20240715	100800	1890905	4480	4480	4480	4480	0
618	20240715	100700	1890905	4480	4480	4480	4480	1
619	20240715	100600	1886425	4450	4450	4450	4450	0
620	20240715	100500	1886425	4450	4450	4450	4450	1
621	20240715	100400	1881975	4485	4485	4485	4485	1
622	20240715	100300	1877490	4485	4485	4485	4485	0
623	20240715	100200	1877490	4485	4485	4485	4485	0
624	20240715	100100	1877490	4485	4485	4485	4485	0
625	20240715	100000	1877490	4485	4485	4485	4485	0
626	20240715	095900	1877490	4485	4485	4485	4485	0
627	20240715	095800	1877490	4485	4485	4485	4485	0
628	20240715	095700	1877490	4485	4485	4485	4485	0
629	20240715	095600	1877490	4485	4485	4485	4485	0
630	20240715	095500	1877490	4485	4485	4485	4485	0
631	20240715	095400	1877490	4485	4485	4485	4485	0
632	20240715	095300	1877490	4485	4485	4485	4485	0
633	20240715	095200	1877490	4485	4485	4485	4485	0
634	20240715	095100	1877490	4485	4485	4485	4485	0
635	20240715	095000	1877490	4485	4485	4485	4485	0
636	20240715	094900	1877490	4485	4485	4485	4485	0
637	20240715	094800	1877490	4485	4485	4485	4485	0
638	20240715	094700	1877490	4485	4485	4485	4485	0
639	20240715	094600	1877490	4485	4485	4485	4485	3
640	20240715	094500	1864035	4445	4445	4445	4445	0
641	20240715	094400	1864035	4445	4445	4445	4445	0
642	20240715	094300	1864035	4445	4445	4445	4445	1
643	20240715	094200	1859590	4485	4485	4485	4485	0
644	20240715	094100	1859590	4485	4485	4485	4485	0
645	20240715	094000	1859590	4485	4485	4485	4485	0
646	20240715	093900	1859590	4485	4485	4485	4485	0
647	20240715	093800	1859590	4485	4445	4485	4445	31
648	20240715	093700	1721755	4485	4485	4485	4485	2
649	20240715	093600	1712785	4445	4445	4445	4445	0
650	20240715	093500	1712785	4445	4445	4445	4445	0
651	20240715	093400	1712785	4445	4485	4490	4445	3
652	20240715	093300	1699365	4445	4455	4455	4445	2
653	20240715	093200	1690465	4495	4495	4495	4495	1
654	20240715	093100	1685970	4495	4495	4495	4495	2
655	20240715	093000	1676980	4450	4450	4450	4450	0
656	20240715	092900	1676980	4450	4450	4450	4450	0
657	20240715	092800	1676980	4450	4455	4455	4450	30
658	20240715	092700	1543435	4500	4500	4500	4500	0
659	20240715	092600	1543435	4500	4500	4500	4500	0
660	20240715	092500	1543435	4500	4500	4500	4500	0
661	20240715	092400	1543435	4500	4500	4500	4500	0
662	20240715	092300	1543435	4500	4500	4500	4500	196
663	20240715	092200	661435	4500	4500	4500	4500	0
664	20240715	092100	661435	4500	4500	4500	4500	4
665	20240715	092000	643435	4500	4500	4500	4500	0
666	20240715	091900	643435	4500	4500	4500	4500	1
667	20240715	091800	638935	4495	4495	4495	4495	2
668	20240715	091700	629945	4485	4485	4485	4485	0
669	20240715	091600	629945	4485	4485	4485	4440	11
670	20240715	091500	580925	4510	4510	4510	4510	0
671	20240715	091400	580925	4510	4510	4510	4510	0
672	20240715	091300	580925	4510	4510	4510	4510	0
673	20240715	091200	580925	4510	4510	4510	4510	0
674	20240715	091100	580925	4510	4510	4510	4510	0
675	20240715	091000	580925	4510	4510	4510	4510	0
676	20240715	090900	580925	4510	4510	4510	4510	0
677	20240715	090800	580925	4510	4510	4510	4510	0
678	20240715	090700	580925	4510	4490	4510	4490	33
679	20240715	090600	432315	4530	4530	4530	4530	0
680	20240715	090500	432315	4530	4530	4530	4530	0
681	20240715	090400	432315	4530	4530	4530	4530	0
682	20240715	090300	432315	4530	4530	4530	4530	0
683	20240715	090200	432315	4530	4530	4530	4530	0
684	20240715	090100	432315	4530	4465	4530	4465	95
685	20240715	090000	4455	4455	4455	4455	4455	1