KissMeData/260660/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205700	71670705	4830	4830	4830	4830	1049
3	20240717	205600	71670705	4830	4830	4830	4830	0
4	20240717	205500	71670705	4830	4830	4830	4830	0
5	20240717	205400	71670705	4830	4830	4830	4830	0
6	20240717	205300	71670705	4830	4830	4830	4830	0
7	20240717	205200	71670705	4830	4830	4830	4830	0
8	20240717	205100	71670705	4830	4830	4830	4830	0
9	20240717	205000	71670705	4830	4830	4830	4830	0
10	20240717	204900	71670705	4830	4830	4830	4830	0
11	20240717	204800	71670705	4830	4830	4830	4830	0
12	20240717	204700	71670705	4830	4830	4830	4830	0
13	20240717	204600	71670705	4830	4830	4830	4830	0
14	20240717	204500	71670705	4830	4830	4830	4830	0
15	20240717	204400	71670705	4830	4830	4830	4830	0
16	20240717	204300	71670705	4830	4830	4830	4830	0
17	20240717	204200	71670705	4830	4830	4830	4830	0
18	20240717	204100	71670705	4830	4830	4830	4830	0
19	20240717	204000	71670705	4830	4830	4830	4830	0
20	20240717	203900	71670705	4830	4830	4830	4830	0
21	20240717	203800	71670705	4830	4830	4830	4830	0
22	20240717	203700	71670705	4830	4830	4830	4830	0
23	20240717	203600	71670705	4830	4830	4830	4830	0
24	20240717	203500	71670705	4830	4830	4830	4830	0
25	20240717	203400	71670705	4830	4830	4830	4830	0
26	20240717	203300	71670705	4830	4830	4830	4830	0
27	20240717	203200	71670705	4830	4830	4830	4830	0
28	20240717	203100	71670705	4830	4830	4830	4830	0
29	20240717	203000	71670705	4830	4830	4830	4830	0
30	20240717	202900	71670705	4830	4830	4830	4830	0
31	20240717	202800	71670705	4830	4830	4830	4830	0
32	20240717	202700	71670705	4830	4830	4830	4830	1049
33	20240717	202600	71670705	4830	4830	4830	4830	0
34	20240717	202500	71670705	4830	4830	4830	4830	0
35	20240717	202400	71670705	4830	4830	4830	4830	0
36	20240717	202300	71670705	4830	4830	4830	4830	0
37	20240717	202200	71670705	4830	4830	4830	4830	0
38	20240717	202100	71670705	4830	4830	4830	4830	0
39	20240717	202000	71670705	4830	4830	4830	4830	0
40	20240717	201900	71670705	4830	4830	4830	4830	0
41	20240717	201800	71670705	4830	4830	4830	4830	0
42	20240717	201700	71670705	4830	4830	4830	4830	0
43	20240717	201600	71670705	4830	4830	4830	4830	0
44	20240717	201500	71670705	4830	4830	4830	4830	0
45	20240717	201400	71670705	4830	4830	4830	4830	0
46	20240717	201300	71670705	4830	4830	4830	4830	0
47	20240717	201200	71670705	4830	4830	4830	4830	0
48	20240717	201100	71670705	4830	4830	4830	4830	0
49	20240717	201000	71670705	4830	4830	4830	4830	0
50	20240717	200900	71670705	4830	4830	4830	4830	0
51	20240717	200800	71670705	4830	4830	4830	4830	0
52	20240717	200700	71670705	4830	4830	4830	4830	0
53	20240717	200600	71670705	4830	4830	4830	4830	0
54	20240717	200500	71670705	4830	4830	4830	4830	0
55	20240717	200400	71670705	4830	4830	4830	4830	0
56	20240717	200300	71670705	4830	4830	4830	4830	0
57	20240717	200200	71670705	4830	4830	4830	4830	0
58	20240717	200100	71670705	4830	4830	4830	4830	0
59	20240717	200000	71670705	4830	4830	4830	4830	0
60	20240717	195900	71670705	4830	4830	4830	4830	0
61	20240717	195800	71670705	4830	4830	4830	4830	0
62	20240717	195700	71670705	4830	4830	4830	4830	1049
63	20240717	195600	71670705	4830	4830	4830	4830	0
64	20240717	195500	71670705	4830	4830	4830	4830	0
65	20240717	195400	71670705	4830	4830	4830	4830	0
66	20240717	195300	71670705	4830	4830	4830	4830	0
67	20240717	195200	71670705	4830	4830	4830	4830	0
68	20240717	195100	71670705	4830	4830	4830	4830	0
69	20240717	195000	71670705	4830	4830	4830	4830	0
70	20240717	194900	71670705	4830	4830	4830	4830	0
71	20240717	194800	71670705	4830	4830	4830	4830	0
72	20240717	194700	71670705	4830	4830	4830	4830	0
73	20240717	194600	71670705	4830	4830	4830	4830	0
74	20240717	194500	71670705	4830	4830	4830	4830	0
75	20240717	194400	71670705	4830	4830	4830	4830	0
76	20240717	194300	71670705	4830	4830	4830	4830	0
77	20240717	194200	71670705	4830	4830	4830	4830	0
78	20240717	194100	71670705	4830	4830	4830	4830	0
79	20240717	194000	71670705	4830	4830	4830	4830	0
80	20240717	193900	71670705	4830	4830	4830	4830	0
81	20240717	193800	71670705	4830	4830	4830	4830	0
82	20240717	193700	71670705	4830	4830	4830	4830	0
83	20240717	193600	71670705	4830	4830	4830	4830	0
84	20240717	193500	71670705	4830	4830	4830	4830	0
85	20240717	193400	71670705	4830	4830	4830	4830	0
86	20240717	193300	71670705	4830	4830	4830	4830	0
87	20240717	193200	71670705	4830	4830	4830	4830	0
88	20240717	193100	71670705	4830	4830	4830	4830	0
89	20240717	193000	71670705	4830	4830	4830	4830	0
90	20240717	192900	71670705	4830	4830	4830	4830	0
91	20240717	192800	71670705	4830	4830	4830	4830	0
92	20240717	192700	71670705	4830	4830	4830	4830	1049
93	20240717	192600	71670705	4830	4830	4830	4830	0
94	20240717	192500	71670705	4830	4830	4830	4830	0
95	20240717	192400	71670705	4830	4830	4830	4830	0
96	20240717	192300	71670705	4830	4830	4830	4830	0
97	20240717	192200	71670705	4830	4830	4830	4830	0
98	20240717	192100	71670705	4830	4830	4830	4830	0
99	20240717	192000	71670705	4830	4830	4830	4830	0
100	20240717	191900	71670705	4830	4830	4830	4830	0
101	20240717	191800	71670705	4830	4830	4830	4830	0
102	20240717	191700	71670705	4830	4830	4830	4830	0
103	20240717	191600	71670705	4830	4830	4830	4830	0
104	20240717	191500	71670705	4830	4830	4830	4830	0
105	20240717	191400	71670705	4830	4830	4830	4830	0
106	20240717	191300	71670705	4830	4830	4830	4830	0
107	20240717	191200	71670705	4830	4830	4830	4830	0
108	20240717	191100	71670705	4830	4830	4830	4830	0
109	20240717	191000	71670705	4830	4830	4830	4830	0
110	20240717	190900	71670705	4830	4830	4830	4830	0
111	20240717	190800	71670705	4830	4830	4830	4830	0
112	20240717	190700	71670705	4830	4830	4830	4830	0
113	20240717	190600	71670705	4830	4830	4830	4830	0
114	20240717	190500	71670705	4830	4830	4830	4830	0
115	20240717	190400	71670705	4830	4830	4830	4830	0
116	20240717	190300	71670705	4830	4830	4830	4830	0
117	20240717	190200	71670705	4830	4830	4830	4830	0
118	20240717	190100	71670705	4830	4830	4830	4830	0
119	20240717	190000	71670705	4830	4830	4830	4830	0
120	20240717	185900	71670705	4830	4830	4830	4830	0
121	20240717	185800	71670705	4830	4830	4830	4830	0
122	20240717	185700	71670705	4830	4830	4830	4830	1049
123	20240717	185600	71670705	4830	4830	4830	4830	0
124	20240717	185500	71670705	4830	4830	4830	4830	0
125	20240717	185400	71670705	4830	4830	4830	4830	0
126	20240717	185300	71670705	4830	4830	4830	4830	0
127	20240717	185200	71670705	4830	4830	4830	4830	0
128	20240717	185100	71670705	4830	4830	4830	4830	0
129	20240717	185000	71670705	4830	4830	4830	4830	0
130	20240717	184900	71670705	4830	4830	4830	4830	0
131	20240717	184800	71670705	4830	4830	4830	4830	0
132	20240717	184700	71670705	4830	4830	4830	4830	0
133	20240717	184600	71670705	4830	4830	4830	4830	0
134	20240717	184500	71670705	4830	4830	4830	4830	0
135	20240717	184400	71670705	4830	4830	4830	4830	0
136	20240717	184300	71670705	4830	4830	4830	4830	0
137	20240717	184200	71670705	4830	4830	4830	4830	0
138	20240717	184100	71670705	4830	4830	4830	4830	0
139	20240717	184000	71670705	4830	4830	4830	4830	0
140	20240717	183900	71670705	4830	4830	4830	4830	0
141	20240717	183800	71670705	4830	4830	4830	4830	0
142	20240717	183700	71670705	4830	4830	4830	4830	0
143	20240717	183600	71670705	4830	4830	4830	4830	0
144	20240717	183500	71670705	4830	4830	4830	4830	0
145	20240717	183400	71670705	4830	4830	4830	4830	0
146	20240717	183300	71670705	4830	4830	4830	4830	0
147	20240717	183200	71670705	4830	4830	4830	4830	0
148	20240717	183100	71670705	4830	4830	4830	4830	0
149	20240717	183000	71670705	4830	4830	4830	4830	0
150	20240717	182900	71670705	4830	4830	4830	4830	0
151	20240717	182800	71670705	4830	4830	4830	4830	0
152	20240717	182700	71670705	4830	4830	4830	4830	1049
153	20240717	182600	71670705	4830	4830	4830	4830	0
154	20240717	182500	71670705	4830	4830	4830	4830	0
155	20240717	182400	71670705	4830	4830	4830	4830	0
156	20240717	182300	71670705	4830	4830	4830	4830	0
157	20240717	182200	71670705	4830	4830	4830	4830	0
158	20240717	182100	71670705	4830	4830	4830	4830	0
159	20240717	182000	71670705	4830	4830	4830	4830	0
160	20240717	181900	71670705	4830	4830	4830	4830	0
161	20240717	181800	71670705	4830	4830	4830	4830	0
162	20240717	181700	71670705	4830	4830	4830	4830	0
163	20240717	181600	71670705	4830	4830	4830	4830	0
164	20240717	181500	71670705	4830	4830	4830	4830	0
165	20240717	181400	71670705	4830	4830	4830	4830	0
166	20240717	181300	71670705	4830	4830	4830	4830	0
167	20240717	181200	71670705	4830	4830	4830	4830	0
168	20240717	181100	71670705	4830	4830	4830	4830	0
169	20240717	181000	71670705	4830	4830	4830	4830	0
170	20240717	180900	71670705	4830	4830	4830	4830	0
171	20240717	180800	71670705	4830	4830	4830	4830	0
172	20240717	180700	71670705	4830	4830	4830	4830	0
173	20240717	180600	71670705	4830	4830	4830	4830	0
174	20240717	180500	71670705	4830	4830	4830	4830	0
175	20240717	180400	71670705	4830	4830	4830	4830	0
176	20240717	180300	71670705	4830	4830	4830	4830	0
177	20240717	180200	71670705	4830	4830	4830	4830	0
178	20240717	180100	71670705	4830	4830	4830	4830	0
179	20240717	180000	71670705	4830	4830	4830	4830	0
180	20240717	175900	71670705	4830	4830	4830	4830	0
181	20240717	175800	71670705	4830	4830	4830	4830	0
182	20240717	175700	71670705	4830	4830	4830	4830	1049
183	20240717	175600	71670705	4830	4830	4830	4830	0
184	20240717	175500	71670705	4830	4830	4830	4830	0
185	20240717	175400	71670705	4830	4830	4830	4830	0
186	20240717	175300	71670705	4830	4830	4830	4830	0
187	20240717	175200	71670705	4830	4830	4830	4830	0
188	20240717	175100	71670705	4830	4830	4830	4830	0
189	20240717	175000	71670705	4830	4830	4830	4830	0
190	20240717	174900	71670705	4830	4830	4830	4830	0
191	20240717	174800	71670705	4830	4830	4830	4830	0
192	20240717	174700	71670705	4830	4830	4830	4830	0
193	20240717	174600	71670705	4830	4830	4830	4830	0
194	20240717	174500	71670705	4830	4830	4830	4830	0
195	20240717	174400	71670705	4830	4830	4830	4830	0
196	20240717	174300	71670705	4830	4830	4830	4830	0
197	20240717	174200	71670705	4830	4830	4830	4830	0
198	20240717	174100	71670705	4830	4830	4830	4830	0
199	20240717	174000	71670705	4830	4830	4830	4830	0
200	20240717	173900	71670705	4830	4830	4830	4830	0
201	20240717	173800	71670705	4830	4830	4830	4830	0
202	20240717	173700	71670705	4830	4830	4830	4830	0
203	20240717	173600	71670705	4830	4830	4830	4830	0
204	20240717	173500	71670705	4830	4830	4830	4830	0
205	20240717	173400	71670705	4830	4830	4830	4830	0
206	20240717	173300	71670705	4830	4830	4830	4830	0
207	20240717	173200	71670705	4830	4830	4830	4830	0
208	20240717	173100	71670705	4830	4830	4830	4830	0
209	20240717	173000	71670705	4830	4830	4830	4830	0
210	20240717	172900	71670705	4830	4830	4830	4830	0
211	20240717	172800	71670705	4830	4830	4830	4830	0
212	20240717	172700	71670705	4830	4830	4830	4830	1049
213	20240717	172600	71670705	4830	4830	4830	4830	0
214	20240717	172500	71670705	4830	4830	4830	4830	0
215	20240717	172400	71670705	4830	4830	4830	4830	0
216	20240717	172300	71670705	4830	4830	4830	4830	0
217	20240717	172200	71670705	4830	4830	4830	4830	0
218	20240717	172100	71670705	4830	4830	4830	4830	0
219	20240717	172000	71670705	4830	4830	4830	4830	0
220	20240717	171900	71670705	4830	4830	4830	4830	0
221	20240717	171800	71670705	4830	4830	4830	4830	0
222	20240717	171700	71670705	4830	4830	4830	4830	0
223	20240717	171600	71670705	4830	4830	4830	4830	0
224	20240717	171500	71670705	4830	4830	4830	4830	0
225	20240717	171400	71670705	4830	4830	4830	4830	0
226	20240717	171300	71670705	4830	4830	4830	4830	0
227	20240717	171200	71670705	4830	4830	4830	4830	0
228	20240717	171100	71670705	4830	4830	4830	4830	0
229	20240717	171000	71670705	4830	4830	4830	4830	0
230	20240717	170900	71670705	4830	4830	4830	4830	0
231	20240717	170800	71670705	4830	4830	4830	4830	0
232	20240717	170700	71670705	4830	4830	4830	4830	0
233	20240717	170600	71670705	4830	4830	4830	4830	0
234	20240717	170500	71670705	4830	4830	4830	4830	0
235	20240717	170400	71670705	4830	4830	4830	4830	0
236	20240717	170300	71670705	4830	4830	4830	4830	0
237	20240717	170200	71670705	4830	4830	4830	4830	0
238	20240717	170100	71670705	4830	4830	4830	4830	0
239	20240717	170000	71670705	4830	4830	4830	4830	0
240	20240717	165900	71670705	4830	4830	4830	4830	0
241	20240717	165800	71670705	4830	4830	4830	4830	0
242	20240717	165700	71670705	4830	4830	4830	4830	1049
243	20240717	165600	71670705	4830	4830	4830	4830	0
244	20240717	165500	71670705	4830	4830	4830	4830	0
245	20240717	165400	71670705	4830	4830	4830	4830	0
246	20240717	165300	71670705	4830	4830	4830	4830	0
247	20240717	165200	71670705	4830	4830	4830	4830	0
248	20240717	165100	71670705	4830	4830	4830	4830	0
249	20240717	165000	71670705	4830	4830	4830	4830	0
250	20240717	164900	71670705	4830	4830	4830	4830	0
251	20240717	164800	71670705	4830	4830	4830	4830	0
252	20240717	164700	71670705	4830	4830	4830	4830	0
253	20240717	164600	71670705	4830	4830	4830	4830	0
254	20240717	164500	71670705	4830	4830	4830	4830	0
255	20240717	164400	71670705	4830	4830	4830	4830	0
256	20240717	164300	71670705	4830	4830	4830	4830	0
257	20240717	164200	71670705	4830	4830	4830	4830	0
258	20240717	164100	71670705	4830	4830	4830	4830	0
259	20240717	164000	71670705	4830	4830	4830	4830	0
260	20240717	163900	71670705	4830	4830	4830	4830	0
261	20240717	163800	71670705	4830	4830	4830	4830	0
262	20240717	163700	71670705	4830	4830	4830	4830	0
263	20240717	163600	71670705	4830	4830	4830	4830	0
264	20240717	163500	71670705	4830	4830	4830	4830	0
265	20240717	163400	71670705	4830	4830	4830	4830	0
266	20240717	163300	71670705	4830	4830	4830	4830	0
267	20240717	163200	71670705	4830	4830	4830	4830	0
268	20240717	163100	71670705	4830	4830	4830	4830	0
269	20240717	163000	71670705	4830	4830	4830	4830	0
270	20240717	162900	71670705	4830	4830	4830	4830	0
271	20240717	162800	71670705	4830	4830	4830	4830	0
272	20240717	162700	71670705	4830	4830	4830	4830	1049
273	20240717	162600	71670705	4830	4830	4830	4830	0
274	20240717	162500	71670705	4830	4830	4830	4830	0
275	20240717	162400	71670705	4830	4830	4830	4830	0
276	20240717	162300	71670705	4830	4830	4830	4830	0
277	20240717	162200	71670705	4830	4830	4830	4830	0
278	20240717	162100	71670705	4830	4830	4830	4830	0
279	20240717	162000	71670705	4830	4830	4830	4830	0
280	20240717	161900	71670705	4830	4830	4830	4830	0
281	20240717	161800	71670705	4830	4830	4830	4830	0
282	20240717	161700	71670705	4830	4830	4830	4830	0
283	20240717	161600	71670705	4830	4830	4830	4830	0
284	20240717	161500	71670705	4830	4830	4830	4830	0
285	20240717	161400	71670705	4830	4830	4830	4830	0
286	20240717	161300	71670705	4830	4830	4830	4830	0
287	20240717	161200	71670705	4830	4830	4830	4830	0
288	20240717	161100	71670705	4830	4830	4830	4830	0
289	20240717	161000	71670705	4830	4830	4830	4830	0
290	20240717	160900	71670705	4830	4830	4830	4830	0
291	20240717	160800	71670705	4830	4830	4830	4830	0
292	20240717	160700	71670705	4830	4830	4830	4830	0
293	20240717	160600	71670705	4830	4830	4830	4830	0
294	20240717	160500	71670705	4830	4830	4830	4830	0
295	20240717	160400	71670705	4830	4830	4830	4830	0
296	20240717	160300	71670705	4830	4830	4830	4830	0
297	20240717	160200	71670705	4830	4830	4830	4830	0
298	20240717	160100	71670705	4830	4830	4830	4830	0
299	20240717	160000	71670705	4830	4830	4830	4830	0
300	20240717	155900	71670705	4830	4830	4830	4830	0
301	20240717	155800	71670705	4830	4830	4830	4830	0
302	20240717	155700	71670705	4830	4830	4830	4830	1049
303	20240717	155600	71670705	4830	4830	4830	4830	0
304	20240717	155500	71670705	4830	4830	4830	4830	0
305	20240717	155400	71670705	4830	4830	4830	4830	0
306	20240717	155300	71670705	4830	4830	4830	4830	0
307	20240717	155200	71670705	4830	4830	4830	4830	0
308	20240717	155100	71670705	4830	4830	4830	4830	0
309	20240717	155000	71670705	4830	4830	4830	4830	0
310	20240717	154900	71670705	4830	4830	4830	4830	0
311	20240717	154800	71670705	4830	4830	4830	4830	0
312	20240717	154700	71670705	4830	4830	4830	4830	0
313	20240717	154600	71670705	4830	4830	4830	4830	0
314	20240717	154500	71670705	4830	4830	4830	4830	0
315	20240717	154400	71670705	4830	4830	4830	4830	0
316	20240717	154300	71670705	4830	4830	4830	4830	0
317	20240717	154200	71670705	4830	4830	4830	4830	0
318	20240717	154100	71670705	4830	4830	4830	4830	0
319	20240717	154000	71670705	4830	4830	4830	4830	0
320	20240717	153900	71670705	4830	4830	4830	4830	0
321	20240717	153800	71670705	4830	4830	4830	4830	0
322	20240717	153700	71670705	4830	4830	4830	4830	0
323	20240717	153600	71670705	4830	4830	4830	4830	0
324	20240717	153500	71670705	4830	4830	4830	4830	0
325	20240717	153400	71670705	4830	4830	4830	4830	0
326	20240717	153300	71670705	4830	4830	4830	4830	0
327	20240717	153200	71670705	4830	4830	4830	4830	0
328	20240717	153100	71670705	4830	4830	4830	4830	0
329	20240717	153000	71670705	4830	4830	4830	4830	1049
330	20240717	152900	66604035	4750	4750	4750	4750	0
331	20240717	152800	66604035	4750	4750	4750	4750	0
332	20240717	152700	66604035	4750	4750	4750	4750	0
333	20240717	152600	66604035	4750	4750	4750	4750	0
334	20240717	152500	66604035	4750	4750	4750	4750	0
335	20240717	152400	66604035	4750	4750	4750	4750	0
336	20240717	152300	66604035	4750	4750	4750	4750	0
337	20240717	152200	66604035	4750	4750	4750	4750	0
338	20240717	152100	66604035	4750	4750	4750	4750	0
339	20240717	152000	66604035	4750	4750	4750	4750	0
340	20240717	151900	66604035	4750	4745	4750	4745	66
341	20240717	151800	66290745	4745	4745	4745	4745	0
342	20240717	151700	66290745	4745	4745	4745	4745	0
343	20240717	151600	66290745	4745	4745	4745	4745	0
344	20240717	151500	66290745	4745	4745	4745	4745	0
345	20240717	151400	66290745	4745	4745	4745	4745	0
346	20240717	151300	66290745	4745	4745	4745	4745	0
347	20240717	151200	66290745	4745	4745	4745	4745	0
348	20240717	151100	66290745	4745	4745	4745	4745	0
349	20240717	151000	66290745	4745	4745	4745	4745	0
350	20240717	150900	66290745	4745	4745	4745	4745	0
351	20240717	150800	66290745	4745	4745	4745	4745	0
352	20240717	150700	66290745	4745	4745	4745	4745	0
353	20240717	150600	66290745	4745	4745	4745	4745	0
354	20240717	150500	66290745	4745	4745	4745	4745	0
355	20240717	150400	66290745	4745	4745	4745	4745	0
356	20240717	150300	66290745	4745	4745	4745	4745	1
357	20240717	150200	66286000	4730	4730	4730	4730	47
358	20240717	150100	66063690	4730	4730	4730	4730	0
359	20240717	150000	66063690	4730	4730	4730	4730	0
360	20240717	145900	66063690	4730	4730	4730	4730	0
361	20240717	145800	66063690	4730	4730	4730	4730	55
362	20240717	145700	65803540	4750	4750	4750	4750	0
363	20240717	145600	65803540	4750	4750	4750	4750	0
364	20240717	145500	65803540	4750	4750	4750	4750	0
365	20240717	145400	65803540	4750	4750	4750	4750	0
366	20240717	145300	65803540	4750	4750	4750	4750	5
367	20240717	145200	65779790	4755	4755	4755	4755	0
368	20240717	145100	65779790	4755	4755	4755	4755	0
369	20240717	145000	65779790	4755	4755	4755	4755	0
370	20240717	144900	65779790	4755	4755	4755	4755	0
371	20240717	144800	65779790	4755	4755	4755	4755	0
372	20240717	144700	65779790	4755	4755	4755	4755	0
373	20240717	144600	65779790	4755	4755	4755	4755	0
374	20240717	144500	65779790	4755	4755	4755	4755	0
375	20240717	144400	65779790	4755	4755	4755	4755	0
376	20240717	144300	65779790	4755	4755	4755	4755	0
377	20240717	144200	65779790	4755	4755	4755	4755	160
378	20240717	144100	65018990	4755	4755	4755	4755	1
379	20240717	144000	65014235	4730	4730	4730	4730	0
380	20240717	143900	65014235	4730	4730	4730	4730	140
381	20240717	143800	64352035	4725	4725	4725	4725	14
382	20240717	143700	64285885	4720	4720	4720	4720	20
383	20240717	143600	64191485	4725	4725	4725	4725	0
384	20240717	143500	64191485	4725	4725	4725	4725	0
385	20240717	143400	64191485	4725	4725	4725	4725	0
386	20240717	143300	64191485	4725	4725	4725	4725	0
387	20240717	143200	64191485	4725	4725	4725	4725	0
388	20240717	143100	64191485	4725	4725	4725	4725	40
389	20240717	143000	64002485	4725	4725	4725	4725	40
390	20240717	142900	63813485	4725	4725	4725	4725	0
391	20240717	142800	63813485	4725	4725	4725	4725	0
392	20240717	142700	63813485	4725	4725	4725	4725	0
393	20240717	142600	63813485	4725	4725	4725	4725	0
394	20240717	142500	63813485	4725	4725	4725	4725	0
395	20240717	142400	63813485	4725	4725	4725	4725	0
396	20240717	142300	63813485	4725	4725	4725	4725	0
397	20240717	142200	63813485	4725	4725	4725	4725	0
398	20240717	142100	63813485	4725	4725	4725	4725	0
399	20240717	142000	63813485	4725	4725	4725	4725	0
400	20240717	141900	63813485	4725	4725	4725	4725	0
401	20240717	141800	63813485	4725	4725	4725	4725	0
402	20240717	141700	63813485	4725	4725	4725	4725	0
403	20240717	141600	63813485	4725	4725	4725	4725	0
404	20240717	141500	63813485	4725	4725	4725	4725	0
405	20240717	141400	63813485	4725	4725	4725	4725	0
406	20240717	141300	63813485	4725	4725	4725	4725	0
407	20240717	141200	63813485	4725	4720	4725	4720	700
408	20240717	141100	60506110	4715	4715	4715	4715	0
409	20240717	141000	60506110	4715	4715	4715	4715	51
410	20240717	140900	60265645	4730	4730	4730	4730	0
411	20240717	140800	60265645	4730	4730	4730	4730	0
412	20240717	140700	60265645	4730	4730	4730	4730	0
413	20240717	140600	60265645	4730	4730	4730	4730	0
414	20240717	140500	60265645	4730	4730	4730	4730	1
415	20240717	140400	60260915	4715	4715	4715	4715	0
416	20240717	140300	60260915	4715	4715	4715	4715	0
417	20240717	140200	60260915	4715	4715	4715	4715	0
418	20240717	140100	60260915	4715	4715	4715	4715	0
419	20240717	140000	60260915	4715	4715	4715	4715	0
420	20240717	135900	60260915	4715	4715	4715	4715	0
421	20240717	135800	60260915	4715	4715	4715	4715	0
422	20240717	135700	60260915	4715	4715	4715	4715	0
423	20240717	135600	60260915	4715	4715	4715	4715	0
424	20240717	135500	60260915	4715	4710	4715	4710	312
425	20240717	135400	58791255	4705	4705	4705	4705	0
426	20240717	135300	58791255	4705	4705	4705	4705	0
427	20240717	135200	58791255	4705	4705	4705	4705	0
428	20240717	135100	58791255	4705	4705	4705	4705	0
429	20240717	135000	58791255	4705	4705	4705	4705	0
430	20240717	134900	58791255	4705	4705	4705	4705	10
431	20240717	134800	58744205	4705	4705	4705	4705	0
432	20240717	134700	58744205	4705	4705	4705	4705	20
433	20240717	134600	58650105	4705	4705	4705	4705	0
434	20240717	134500	58650105	4705	4705	4705	4705	0
435	20240717	134400	58650105	4705	4705	4705	4705	0
436	20240717	134300	58650105	4705	4705	4705	4705	0
437	20240717	134200	58650105	4705	4705	4705	4705	0
438	20240717	134100	58650105	4705	4705	4705	4705	0
439	20240717	134000	58650105	4705	4705	4705	4705	0
440	20240717	133900	58650105	4705	4705	4705	4705	0
441	20240717	133800	58650105	4705	4705	4705	4705	0
442	20240717	133700	58650105	4705	4705	4705	4705	42
443	20240717	133600	58452495	4710	4705	4710	4705	2000
444	20240717	133500	49032925	4700	4700	4700	4700	1400
445	20240717	133400	42452925	4695	4695	4695	4695	0
446	20240717	133300	42452925	4695	4695	4695	4695	0
447	20240717	133200	42452925	4695	4695	4695	4695	0
448	20240717	133100	42452925	4695	4695	4695	4695	0
449	20240717	133000	42452925	4695	4695	4695	4695	0
450	20240717	132900	42452925	4695	4695	4695	4695	0
451	20240717	132800	42452925	4695	4695	4695	4695	0
452	20240717	132700	42452925	4695	4695	4695	4695	0
453	20240717	132600	42452925	4695	4695	4695	4695	200
454	20240717	132500	41513925	4695	4695	4695	4695	0
455	20240717	132400	41513925	4695	4695	4695	4695	0
456	20240717	132300	41513925	4695	4695	4695	4695	0
457	20240717	132200	41513925	4695	4695	4695	4695	0
458	20240717	132100	41513925	4695	4695	4695	4695	0
459	20240717	132000	41513925	4695	4695	4695	4695	0
460	20240717	131900	41513925	4695	4695	4695	4695	0
461	20240717	131800	41513925	4695	4695	4695	4695	0
462	20240717	131700	41513925	4695	4690	4695	4690	4
463	20240717	131600	41495155	4700	4700	4700	4700	0
464	20240717	131500	41495155	4700	4700	4700	4700	0
465	20240717	131400	41495155	4700	4700	4700	4700	0
466	20240717	131300	41495155	4700	4700	4700	4700	0
467	20240717	131200	41495155	4700	4700	4700	4700	0
468	20240717	131100	41495155	4700	4700	4700	4700	0
469	20240717	131000	41495155	4700	4700	4700	4700	0
470	20240717	130900	41495155	4700	4700	4700	4700	0
471	20240717	130800	41495155	4700	4700	4700	4700	0
472	20240717	130700	41495155	4700	4700	4700	4700	0
473	20240717	130600	41495155	4700	4700	4700	4700	0
474	20240717	130500	41495155	4700	4700	4700	4700	0
475	20240717	130400	41495155	4700	4700	4700	4700	0
476	20240717	130300	41495155	4700	4700	4700	4700	0
477	20240717	130200	41495155	4700	4700	4700	4700	0
478	20240717	130100	41495155	4700	4700	4700	4700	0
479	20240717	130000	41495155	4700	4700	4700	4700	0
480	20240717	125900	41495155	4700	4700	4700	4700	0
481	20240717	125800	41495155	4700	4700	4700	4700	0
482	20240717	125700	41495155	4700	4700	4700	4700	0
483	20240717	125600	41495155	4700	4700	4700	4700	1
484	20240717	125500	41490455	4680	4680	4680	4680	0
485	20240717	125400	41490455	4680	4680	4680	4680	0
486	20240717	125300	41490455	4680	4680	4680	4680	0
487	20240717	125200	41490455	4680	4680	4680	4680	0
488	20240717	125100	41490455	4680	4680	4680	4680	0
489	20240717	125000	41490455	4680	4680	4680	4680	0
490	20240717	124900	41490455	4680	4680	4680	4680	1016
491	20240717	124800	36735575	4680	4680	4680	4680	0
492	20240717	124700	36735575	4680	4680	4680	4680	0
493	20240717	124600	36735575	4680	4680	4680	4680	0
494	20240717	124500	36735575	4680	4680	4680	4680	0
495	20240717	124400	36735575	4680	4680	4680	4680	0
496	20240717	124300	36735575	4680	4680	4680	4680	0
497	20240717	124200	36735575	4680	4680	4680	4680	0
498	20240717	124100	36735575	4680	4680	4680	4680	0
499	20240717	124000	36735575	4680	4680	4680	4680	0
500	20240717	123900	36735575	4680	4680	4680	4680	0
501	20240717	123800	36735575	4680	4680	4680	4680	0
502	20240717	123700	36735575	4680	4680	4680	4680	0
503	20240717	123600	36735575	4680	4680	4680	4680	0
504	20240717	123500	36735575	4680	4680	4680	4680	0
505	20240717	123400	36735575	4680	4680	4680	4680	0
506	20240717	123300	36735575	4680	4680	4680	4680	0
507	20240717	123200	36735575	4680	4670	4680	4670	2
508	20240717	123100	36726225	4665	4665	4665	4665	0
509	20240717	123000	36726225	4665	4665	4665	4665	0
510	20240717	122900	36726225	4665	4665	4665	4665	0
511	20240717	122800	36726225	4665	4665	4665	4665	9
512	20240717	122700	36684240	4670	4670	4670	4670	0
513	20240717	122600	36684240	4670	4670	4670	4670	0
514	20240717	122500	36684240	4670	4670	4670	4670	0
515	20240717	122400	36684240	4670	4670	4670	4670	100
516	20240717	122300	36217240	4670	4670	4670	4670	0
517	20240717	122200	36217240	4670	4670	4670	4670	0
518	20240717	122100	36217240	4670	4670	4670	4670	0
519	20240717	122000	36217240	4670	4670	4670	4670	0
520	20240717	121900	36217240	4670	4670	4670	4670	0
521	20240717	121800	36217240	4670	4665	4670	4665	955
522	20240717	121700	31757670	4660	4660	4660	4660	0
523	20240717	121600	31757670	4660	4660	4660	4660	0
524	20240717	121500	31757670	4660	4660	4660	4660	0
525	20240717	121400	31757670	4660	4660	4660	4660	0
526	20240717	121300	31757670	4660	4660	4660	4660	0
527	20240717	121200	31757670	4660	4660	4660	4660	0
528	20240717	121100	31757670	4660	4660	4660	4660	0
529	20240717	121000	31757670	4660	4660	4660	4660	0
530	20240717	120900	31757670	4660	4660	4660	4660	0
531	20240717	120800	31757670	4660	4660	4660	4660	0
532	20240717	120700	31757670	4660	4660	4660	4660	0
533	20240717	120600	31757670	4660	4660	4660	4660	0
534	20240717	120500	31757670	4660	4660	4660	4660	0
535	20240717	120400	31757670	4660	4660	4660	4660	0
536	20240717	120300	31757670	4660	4660	4660	4660	0
537	20240717	120200	31757670	4660	4660	4660	4660	50
538	20240717	120100	31524670	4655	4655	4655	4655	0
539	20240717	120000	31524670	4655	4655	4655	4655	0
540	20240717	115900	31524670	4655	4655	4655	4655	0
541	20240717	115800	31524670	4655	4655	4655	4655	0
542	20240717	115700	31524670	4655	4655	4655	4655	0
543	20240717	115600	31524670	4655	4655	4655	4655	0
544	20240717	115500	31524670	4655	4655	4655	4655	0
545	20240717	115400	31524670	4655	4655	4655	4655	0
546	20240717	115300	31524670	4655	4655	4655	4655	0
547	20240717	115200	31524670	4655	4655	4655	4655	0
548	20240717	115100	31524670	4655	4655	4655	4655	0
549	20240717	115000	31524670	4655	4655	4655	4655	300
550	20240717	114900	30128170	4670	4670	4670	4670	0
551	20240717	114800	30128170	4670	4670	4670	4670	0
552	20240717	114700	30128170	4670	4670	4670	4670	0
553	20240717	114600	30128170	4670	4670	4670	4670	0
554	20240717	114500	30128170	4670	4670	4670	4670	0
555	20240717	114400	30128170	4670	4670	4670	4670	0
556	20240717	114300	30128170	4670	4670	4670	4670	0
557	20240717	114200	30128170	4670	4670	4670	4670	0
558	20240717	114100	30128170	4670	4670	4670	4670	0
559	20240717	114000	30128170	4670	4670	4670	4670	0
560	20240717	113900	30128170	4670	4670	4670	4670	0
561	20240717	113800	30128170	4670	4670	4670	4670	1
562	20240717	113700	30123500	4655	4655	4655	4655	1
563	20240717	113600	30118845	4660	4660	4660	4660	0
564	20240717	113500	30118845	4660	4660	4660	4660	0
565	20240717	113400	30118845	4660	4660	4660	4660	0
566	20240717	113300	30118845	4660	4660	4660	4660	0
567	20240717	113200	30118845	4660	4660	4660	4660	0
568	20240717	113100	30118845	4660	4660	4660	4660	0
569	20240717	113000	30118845	4660	4660	4660	4660	0
570	20240717	112900	30118845	4660	4660	4660	4660	0
571	20240717	112800	30118845	4660	4660	4660	4660	0
572	20240717	112700	30118845	4660	4660	4660	4660	0
573	20240717	112600	30118845	4660	4655	4660	4655	1000
574	20240717	112500	25463570	4655	4655	4655	4655	0
575	20240717	112400	25463570	4655	4655	4655	4655	0
576	20240717	112300	25463570	4655	4655	4655	4655	0
577	20240717	112200	25463570	4655	4655	4655	4655	0
578	20240717	112100	25463570	4655	4655	4655	4655	0
579	20240717	112000	25463570	4655	4655	4655	4655	21
580	20240717	111900	25365815	4660	4660	4660	4660	0
581	20240717	111800	25365815	4660	4660	4660	4660	0
582	20240717	111700	25365815	4660	4660	4660	4660	0
583	20240717	111600	25365815	4660	4660	4660	4660	0
584	20240717	111500	25365815	4660	4660	4660	4660	0
585	20240717	111400	25365815	4660	4660	4660	4660	0
586	20240717	111300	25365815	4660	4660	4660	4660	0
587	20240717	111200	25365815	4660	4660	4660	4660	0
588	20240717	111100	25365815	4660	4660	4660	4660	0
589	20240717	111000	25365815	4660	4660	4660	4660	0
590	20240717	110900	25365815	4660	4660	4660	4660	0
591	20240717	110800	25365815	4660	4660	4660	4660	0
592	20240717	110700	25365815	4660	4660	4660	4660	0
593	20240717	110600	25365815	4660	4660	4660	4660	0
594	20240717	110500	25365815	4660	4660	4660	4660	0
595	20240717	110400	25365815	4660	4660	4660	4660	0
596	20240717	110300	25365815	4660	4660	4660	4660	1
597	20240717	110200	25361155	4660	4660	4660	4660	0
598	20240717	110100	25361155	4660	4660	4660	4660	0
599	20240717	110000	25361155	4660	4660	4660	4660	0
600	20240717	105900	25361155	4660	4660	4660	4660	0
601	20240717	105800	25361155	4660	4660	4660	4660	0
602	20240717	105700	25361155	4660	4660	4660	4660	0
603	20240717	105600	25361155	4660	4660	4660	4660	0
604	20240717	105500	25361155	4660	4660	4660	4660	0
605	20240717	105400	25361155	4660	4660	4660	4660	5
606	20240717	105300	25337855	4660	4660	4660	4660	0
607	20240717	105200	25337855	4660	4660	4660	4660	0
608	20240717	105100	25337855	4660	4660	4660	4660	0
609	20240717	105000	25337855	4660	4660	4660	4660	0
610	20240717	104900	25337855	4660	4660	4660	4660	0
611	20240717	104800	25337855	4660	4660	4660	4660	1
612	20240717	104700	25333195	4660	4660	4660	4660	0
613	20240717	104600	25333195	4660	4660	4660	4660	0
614	20240717	104500	25333195	4660	4660	4660	4660	0
615	20240717	104400	25333195	4660	4660	4660	4660	0
616	20240717	104300	25333195	4660	4660	4660	4660	0
617	20240717	104200	25333195	4660	4660	4660	4660	0
618	20240717	104100	25333195	4660	4660	4660	4660	0
619	20240717	104000	25333195	4660	4660	4660	4660	0
620	20240717	103900	25333195	4660	4660	4660	4660	0
621	20240717	103800	25333195	4660	4660	4660	4660	0
622	20240717	103700	25333195	4660	4660	4660	4660	0
623	20240717	103600	25333195	4660	4660	4660	4660	2
624	20240717	103500	25323875	4650	4650	4650	4650	0
625	20240717	103400	25323875	4650	4650	4650	4650	0
626	20240717	103300	25323875	4650	4650	4650	4650	0
627	20240717	103200	25323875	4650	4650	4650	4650	0
628	20240717	103100	25323875	4650	4650	4650	4650	0
629	20240717	103000	25323875	4650	4650	4650	4650	0
630	20240717	102900	25323875	4650	4650	4650	4650	0
631	20240717	102800	25323875	4650	4650	4650	4650	0
632	20240717	102700	25323875	4650	4650	4650	4650	0
633	20240717	102600	25323875	4650	4650	4650	4650	0
634	20240717	102500	25323875	4650	4650	4650	4650	0
635	20240717	102400	25323875	4650	4660	4660	4650	551
636	20240717	102300	22761225	4660	4660	4660	4660	0
637	20240717	102200	22761225	4660	4645	4660	4645	212
638	20240717	102100	21775840	4650	4650	4650	4650	0
639	20240717	102000	21775840	4650	4650	4650	4650	0
640	20240717	101900	21775840	4650	4650	4650	4650	0
641	20240717	101800	21775840	4650	4650	4650	4650	0
642	20240717	101700	21775840	4650	4650	4650	4650	0
643	20240717	101600	21775840	4650	4650	4650	4650	0
644	20240717	101500	21775840	4650	4665	4665	4650	1749
645	20240717	101400	13640715	4665	4665	4665	4665	25
646	20240717	101300	13524090	4670	4670	4670	4670	9
647	20240717	101200	13482060	4670	4670	4670	4670	0
648	20240717	101100	13482060	4670	4670	4675	4670	355
649	20240717	101000	11824065	4675	4675	4675	4675	0
650	20240717	100900	11824065	4675	4675	4675	4675	0
651	20240717	100800	11824065	4675	4675	4675	4675	0
652	20240717	100700	11824065	4675	4675	4675	4675	0
653	20240717	100600	11824065	4675	4675	4675	4675	0
654	20240717	100500	11824065	4675	4675	4675	4675	0
655	20240717	100400	11824065	4675	4675	4675	4675	0
656	20240717	100300	11824065	4675	4675	4675	4675	0
657	20240717	100200	11824065	4675	4675	4675	4675	0
658	20240717	100100	11824065	4675	4675	4675	4675	0
659	20240717	100000	11824065	4675	4675	4675	4675	1
660	20240717	095900	11819390	4655	4655	4655	4655	0
661	20240717	095800	11819390	4655	4655	4655	4655	0
662	20240717	095700	11819390	4655	4660	4660	4655	647
663	20240717	095600	8807595	4680	4680	4680	4680	0
664	20240717	095500	8807595	4680	4680	4680	4680	0
665	20240717	095400	8807595	4680	4680	4680	4680	0
666	20240717	095300	8807595	4680	4680	4680	4680	0
667	20240717	095200	8807595	4680	4680	4680	4680	0
668	20240717	095100	8807595	4680	4680	4680	4680	0
669	20240717	095000	8807595	4680	4680	4680	4680	0
670	20240717	094900	8807595	4680	4680	4680	4680	0
671	20240717	094800	8807595	4680	4680	4680	4680	0
672	20240717	094700	8807595	4680	4680	4680	4680	0
673	20240717	094600	8807595	4680	4680	4680	4680	0
674	20240717	094500	8807595	4680	4680	4680	4680	0
675	20240717	094400	8807595	4680	4680	4680	4680	1
676	20240717	094300	8802915	4650	4650	4650	4650	0
677	20240717	094200	8802915	4650	4650	4650	4650	0
678	20240717	094100	8802915	4650	4650	4650	4650	0
679	20240717	094000	8802915	4650	4650	4650	4650	0
680	20240717	093900	8802915	4650	4650	4650	4650	0
681	20240717	093800	8802915	4650	4650	4650	4650	0
682	20240717	093700	8802915	4650	4650	4650	4650	0
683	20240717	093600	8802915	4650	4650	4650	4650	0
684	20240717	093500	8802915	4650	4650	4650	4650	0
685	20240717	093400	8802915	4650	4650	4650	4650	0
686	20240717	093300	8802915	4650	4650	4650	4650	0
687	20240717	093200	8802915	4650	4650	4650	4650	7
688	20240717	093100	8770365	4650	4650	4650	4650	0
689	20240717	093000	8770365	4650	4650	4650	4650	0
690	20240717	092900	8770365	4650	4650	4650	4650	0
691	20240717	092800	8770365	4650	4650	4650	4650	0
692	20240717	092700	8770365	4650	4680	4680	4650	116
693	20240717	092600	8230485	4685	4685	4685	4685	0
694	20240717	092500	8230485	4685	4685	4685	4685	0
695	20240717	092400	8230485	4685	4650	4685	4650	643
696	20240717	092300	5239190	4655	4655	4655	4655	157
697	20240717	092200	4508355	4680	4680	4680	4680	0
698	20240717	092100	4508355	4680	4680	4680	4680	0
699	20240717	092000	4508355	4680	4680	4680	4680	0
700	20240717	091900	4508355	4680	4680	4680	4680	0
701	20240717	091800	4508355	4680	4685	4685	4680	133
702	20240717	091700	3885415	4685	4685	4685	4685	0
703	20240717	091600	3885415	4685	4685	4685	4685	10
704	20240717	091500	3838565	4685	4685	4685	4685	12
705	20240717	091400	3782345	4690	4690	4690	4690	0
706	20240717	091300	3782345	4690	4690	4690	4690	0
707	20240717	091200	3782345	4690	4665	4690	4650	143
708	20240717	091100	3115570	4670	4670	4670	4670	0
709	20240717	091000	3115570	4670	4690	4690	4670	644
710	20240717	090900	108010	4700	4700	4700	4700	0
711	20240717	090800	108010	4700	4700	4700	4700	0
712	20240717	090700	108010	4700	4700	4700	4700	0
713	20240717	090600	108010	4700	4700	4700	4700	0
714	20240717	090500	108010	4700	4700	4700	4700	20
715	20240717	090400	14010	4670	4670	4670	4670	0
716	20240717	090300	14010	4670	4670	4670	4670	0
717	20240717	090200	14010	4670	4670	4670	4670	0
718	20240717	090100	14010	4670	4670	4670	4670	0
719	20240717	090000	14010	4670	4670	4670	4670	3