KissMeData/122450/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202300	52925915	4445	4445	4445	4445	1541
3	20240712	202200	52925915	4445	4445	4445	4445	0
4	20240712	202100	52925915	4445	4445	4445	4445	0
5	20240712	202000	52925915	4445	4445	4445	4445	0
6	20240712	201900	52925915	4445	4445	4445	4445	0
7	20240712	201800	52925915	4445	4445	4445	4445	0
8	20240712	201700	52925915	4445	4445	4445	4445	0
9	20240712	201600	52925915	4445	4445	4445	4445	0
10	20240712	201500	52925915	4445	4445	4445	4445	0
11	20240712	201400	52925915	4445	4445	4445	4445	0
12	20240712	201300	52925915	4445	4445	4445	4445	0
13	20240712	201200	52925915	4445	4445	4445	4445	0
14	20240712	201100	52925915	4445	4445	4445	4445	0
15	20240712	201000	52925915	4445	4445	4445	4445	0
16	20240712	200900	52925915	4445	4445	4445	4445	0
17	20240712	200800	52925915	4445	4445	4445	4445	0
18	20240712	200700	52925915	4445	4445	4445	4445	0
19	20240712	200600	52925915	4445	4445	4445	4445	0
20	20240712	200500	52925915	4445	4445	4445	4445	0
21	20240712	200400	52925915	4445	4445	4445	4445	0
22	20240712	200300	52925915	4445	4445	4445	4445	0
23	20240712	200200	52925915	4445	4445	4445	4445	0
24	20240712	200100	52925915	4445	4445	4445	4445	0
25	20240712	200000	52925915	4445	4445	4445	4445	0
26	20240712	195900	52925915	4445	4445	4445	4445	0
27	20240712	195800	52925915	4445	4445	4445	4445	0
28	20240712	195700	52925915	4445	4445	4445	4445	0
29	20240712	195600	52925915	4445	4445	4445	4445	0
30	20240712	195500	52925915	4445	4445	4445	4445	0
31	20240712	195400	52925915	4445	4445	4445	4445	0
32	20240712	195300	52925915	4445	4445	4445	4445	1541
33	20240712	195200	52925915	4445	4445	4445	4445	0
34	20240712	195100	52925915	4445	4445	4445	4445	0
35	20240712	195000	52925915	4445	4445	4445	4445	0
36	20240712	194900	52925915	4445	4445	4445	4445	0
37	20240712	194800	52925915	4445	4445	4445	4445	0
38	20240712	194700	52925915	4445	4445	4445	4445	0
39	20240712	194600	52925915	4445	4445	4445	4445	0
40	20240712	194500	52925915	4445	4445	4445	4445	0
41	20240712	194400	52925915	4445	4445	4445	4445	0
42	20240712	194300	52925915	4445	4445	4445	4445	0
43	20240712	194200	52925915	4445	4445	4445	4445	0
44	20240712	194100	52925915	4445	4445	4445	4445	0
45	20240712	194000	52925915	4445	4445	4445	4445	0
46	20240712	193900	52925915	4445	4445	4445	4445	0
47	20240712	193800	52925915	4445	4445	4445	4445	0
48	20240712	193700	52925915	4445	4445	4445	4445	0
49	20240712	193600	52925915	4445	4445	4445	4445	0
50	20240712	193500	52925915	4445	4445	4445	4445	0
51	20240712	193400	52925915	4445	4445	4445	4445	0
52	20240712	193300	52925915	4445	4445	4445	4445	0
53	20240712	193200	52925915	4445	4445	4445	4445	0
54	20240712	193100	52925915	4445	4445	4445	4445	0
55	20240712	193000	52925915	4445	4445	4445	4445	0
56	20240712	192900	52925915	4445	4445	4445	4445	0
57	20240712	192800	52925915	4445	4445	4445	4445	0
58	20240712	192700	52925915	4445	4445	4445	4445	0
59	20240712	192600	52925915	4445	4445	4445	4445	0
60	20240712	192500	52925915	4445	4445	4445	4445	0
61	20240712	192400	52925915	4445	4445	4445	4445	0
62	20240712	192300	52925915	4445	4445	4445	4445	1541
63	20240712	192200	52925915	4445	4445	4445	4445	0
64	20240712	192100	52925915	4445	4445	4445	4445	0
65	20240712	192000	52925915	4445	4445	4445	4445	0
66	20240712	191900	52925915	4445	4445	4445	4445	0
67	20240712	191800	52925915	4445	4445	4445	4445	0
68	20240712	191700	52925915	4445	4445	4445	4445	0
69	20240712	191600	52925915	4445	4445	4445	4445	0
70	20240712	191500	52925915	4445	4445	4445	4445	0
71	20240712	191400	52925915	4445	4445	4445	4445	0
72	20240712	191300	52925915	4445	4445	4445	4445	0
73	20240712	191200	52925915	4445	4445	4445	4445	0
74	20240712	191100	52925915	4445	4445	4445	4445	0
75	20240712	191000	52925915	4445	4445	4445	4445	0
76	20240712	190900	52925915	4445	4445	4445	4445	0
77	20240712	190800	52925915	4445	4445	4445	4445	0
78	20240712	190700	52925915	4445	4445	4445	4445	0
79	20240712	190600	52925915	4445	4445	4445	4445	0
80	20240712	190500	52925915	4445	4445	4445	4445	0
81	20240712	190400	52925915	4445	4445	4445	4445	0
82	20240712	190300	52925915	4445	4445	4445	4445	0
83	20240712	190200	52925915	4445	4445	4445	4445	0
84	20240712	190100	52925915	4445	4445	4445	4445	0
85	20240712	190000	52925915	4445	4445	4445	4445	0
86	20240712	185900	52925915	4445	4445	4445	4445	0
87	20240712	185800	52925915	4445	4445	4445	4445	0
88	20240712	185700	52925915	4445	4445	4445	4445	0
89	20240712	185600	52925915	4445	4445	4445	4445	0
90	20240712	185500	52925915	4445	4445	4445	4445	0
91	20240712	185400	52925915	4445	4445	4445	4445	0
92	20240712	185300	52925915	4445	4445	4445	4445	1541
93	20240712	185200	52925915	4445	4445	4445	4445	0
94	20240712	185100	52925915	4445	4445	4445	4445	0
95	20240712	185000	52925915	4445	4445	4445	4445	0
96	20240712	184900	52925915	4445	4445	4445	4445	0
97	20240712	184800	52925915	4445	4445	4445	4445	0
98	20240712	184700	52925915	4445	4445	4445	4445	0
99	20240712	184600	52925915	4445	4445	4445	4445	0
100	20240712	184500	52925915	4445	4445	4445	4445	0
101	20240712	184400	52925915	4445	4445	4445	4445	0
102	20240712	184300	52925915	4445	4445	4445	4445	0
103	20240712	184200	52925915	4445	4445	4445	4445	0
104	20240712	184100	52925915	4445	4445	4445	4445	0
105	20240712	184000	52925915	4445	4445	4445	4445	0
106	20240712	183900	52925915	4445	4445	4445	4445	0
107	20240712	183800	52925915	4445	4445	4445	4445	0
108	20240712	183700	52925915	4445	4445	4445	4445	0
109	20240712	183600	52925915	4445	4445	4445	4445	0
110	20240712	183500	52925915	4445	4445	4445	4445	0
111	20240712	183400	52925915	4445	4445	4445	4445	0
112	20240712	183300	52925915	4445	4445	4445	4445	0
113	20240712	183200	52925915	4445	4445	4445	4445	0
114	20240712	183100	52925915	4445	4445	4445	4445	0
115	20240712	183000	52925915	4445	4445	4445	4445	0
116	20240712	182900	52925915	4445	4445	4445	4445	0
117	20240712	182800	52925915	4445	4445	4445	4445	0
118	20240712	182700	52925915	4445	4445	4445	4445	0
119	20240712	182600	52925915	4445	4445	4445	4445	0
120	20240712	182500	52925915	4445	4445	4445	4445	0
121	20240712	182400	52925915	4445	4445	4445	4445	0
122	20240712	182300	52925915	4445	4445	4445	4445	1541
123	20240712	182200	52925915	4445	4445	4445	4445	0
124	20240712	182100	52925915	4445	4445	4445	4445	0
125	20240712	182000	52925915	4445	4445	4445	4445	0
126	20240712	181900	52925915	4445	4445	4445	4445	0
127	20240712	181800	52925915	4445	4445	4445	4445	0
128	20240712	181700	52925915	4445	4445	4445	4445	0
129	20240712	181600	52925915	4445	4445	4445	4445	0
130	20240712	181500	52925915	4445	4445	4445	4445	0
131	20240712	181400	52925915	4445	4445	4445	4445	0
132	20240712	181300	52925915	4445	4445	4445	4445	0
133	20240712	181200	52925915	4445	4445	4445	4445	0
134	20240712	181100	52925915	4445	4445	4445	4445	0
135	20240712	181000	52925915	4445	4445	4445	4445	0
136	20240712	180900	52925915	4445	4445	4445	4445	0
137	20240712	180800	52925915	4445	4445	4445	4445	0
138	20240712	180700	52925915	4445	4445	4445	4445	0
139	20240712	180600	52925915	4445	4445	4445	4445	0
140	20240712	180500	52925915	4445	4445	4445	4445	0
141	20240712	180400	52925915	4445	4445	4445	4445	0
142	20240712	180300	52925915	4445	4445	4445	4445	0
143	20240712	180200	52925915	4445	4445	4445	4445	0
144	20240712	180100	52925915	4445	4445	4445	4445	0
145	20240712	180000	52925915	4445	4445	4445	4445	0
146	20240712	175900	52925915	4445	4445	4445	4445	0
147	20240712	175800	52925915	4445	4445	4445	4445	0
148	20240712	175700	52925915	4445	4445	4445	4445	0
149	20240712	175600	52925915	4445	4445	4445	4445	0
150	20240712	175500	52925915	4445	4445	4445	4445	0
151	20240712	175400	52925915	4445	4445	4445	4445	0
152	20240712	175300	52925915	4445	4445	4445	4445	1541
153	20240712	175200	52925915	4445	4445	4445	4445	0
154	20240712	175100	52925915	4445	4445	4445	4445	0
155	20240712	175000	52925915	4445	4445	4445	4445	0
156	20240712	174900	52925915	4445	4445	4445	4445	0
157	20240712	174800	52925915	4445	4445	4445	4445	0
158	20240712	174700	52925915	4445	4445	4445	4445	0
159	20240712	174600	52925915	4445	4445	4445	4445	0
160	20240712	174500	52925915	4445	4445	4445	4445	0
161	20240712	174400	52925915	4445	4445	4445	4445	0
162	20240712	174300	52925915	4445	4445	4445	4445	0
163	20240712	174200	52925915	4445	4445	4445	4445	0
164	20240712	174100	52925915	4445	4445	4445	4445	0
165	20240712	174000	52925915	4445	4445	4445	4445	0
166	20240712	173900	52925915	4445	4445	4445	4445	0
167	20240712	173800	52925915	4445	4445	4445	4445	0
168	20240712	173700	52925915	4445	4445	4445	4445	0
169	20240712	173600	52925915	4445	4445	4445	4445	0
170	20240712	173500	52925915	4445	4445	4445	4445	0
171	20240712	173400	52925915	4445	4445	4445	4445	0
172	20240712	173300	52925915	4445	4445	4445	4445	0
173	20240712	173200	52925915	4445	4445	4445	4445	0
174	20240712	173100	52925915	4445	4445	4445	4445	0
175	20240712	173000	52925915	4445	4445	4445	4445	0
176	20240712	172900	52925915	4445	4445	4445	4445	0
177	20240712	172800	52925915	4445	4445	4445	4445	0
178	20240712	172700	52925915	4445	4445	4445	4445	0
179	20240712	172600	52925915	4445	4445	4445	4445	0
180	20240712	172500	52925915	4445	4445	4445	4445	0
181	20240712	172400	52925915	4445	4445	4445	4445	0
182	20240712	172300	52925915	4445	4445	4445	4445	1541
183	20240712	172200	52925915	4445	4445	4445	4445	0
184	20240712	172100	52925915	4445	4445	4445	4445	0
185	20240712	172000	52925915	4445	4445	4445	4445	0
186	20240712	171900	52925915	4445	4445	4445	4445	0
187	20240712	171800	52925915	4445	4445	4445	4445	0
188	20240712	171700	52925915	4445	4445	4445	4445	0
189	20240712	171600	52925915	4445	4445	4445	4445	0
190	20240712	171500	52925915	4445	4445	4445	4445	0
191	20240712	171400	52925915	4445	4445	4445	4445	0
192	20240712	171300	52925915	4445	4445	4445	4445	0
193	20240712	171200	52925915	4445	4445	4445	4445	0
194	20240712	171100	52925915	4445	4445	4445	4445	0
195	20240712	171000	52925915	4445	4445	4445	4445	0
196	20240712	170900	52925915	4445	4445	4445	4445	0
197	20240712	170800	52925915	4445	4445	4445	4445	0
198	20240712	170700	52925915	4445	4445	4445	4445	0
199	20240712	170600	52925915	4445	4445	4445	4445	0
200	20240712	170500	52925915	4445	4445	4445	4445	0
201	20240712	170400	52925915	4445	4445	4445	4445	0
202	20240712	170300	52925915	4445	4445	4445	4445	0
203	20240712	170200	52925915	4445	4445	4445	4445	0
204	20240712	170100	52925915	4445	4445	4445	4445	0
205	20240712	170000	52925915	4445	4445	4445	4445	0
206	20240712	165900	52925915	4445	4445	4445	4445	0
207	20240712	165800	52925915	4445	4445	4445	4445	0
208	20240712	165700	52925915	4445	4445	4445	4445	0
209	20240712	165600	52925915	4445	4445	4445	4445	0
210	20240712	165500	52925915	4445	4445	4445	4445	0
211	20240712	165400	52925915	4445	4445	4445	4445	0
212	20240712	165300	52925915	4445	4445	4445	4445	1541
213	20240712	165200	52925915	4445	4445	4445	4445	0
214	20240712	165100	52925915	4445	4445	4445	4445	0
215	20240712	165000	52925915	4445	4445	4445	4445	0
216	20240712	164900	52925915	4445	4445	4445	4445	0
217	20240712	164800	52925915	4445	4445	4445	4445	0
218	20240712	164700	52925915	4445	4445	4445	4445	0
219	20240712	164600	52925915	4445	4445	4445	4445	0
220	20240712	164500	52925915	4445	4445	4445	4445	0
221	20240712	164400	52925915	4445	4445	4445	4445	0
222	20240712	164300	52925915	4445	4445	4445	4445	0
223	20240712	164200	52925915	4445	4445	4445	4445	0
224	20240712	164100	52925915	4445	4445	4445	4445	0
225	20240712	164000	52925915	4445	4445	4445	4445	0
226	20240712	163900	52925915	4445	4445	4445	4445	0
227	20240712	163800	52925915	4445	4445	4445	4445	0
228	20240712	163700	52925915	4445	4445	4445	4445	0
229	20240712	163600	52925915	4445	4445	4445	4445	0
230	20240712	163500	52925915	4445	4445	4445	4445	0
231	20240712	163400	52925915	4445	4445	4445	4445	0
232	20240712	163300	52925915	4445	4445	4445	4445	0
233	20240712	163200	52925915	4445	4445	4445	4445	0
234	20240712	163100	52925915	4445	4445	4445	4445	0
235	20240712	163000	52925915	4445	4445	4445	4445	0
236	20240712	162900	52925915	4445	4445	4445	4445	0
237	20240712	162800	52925915	4445	4445	4445	4445	0
238	20240712	162700	52925915	4445	4445	4445	4445	0
239	20240712	162600	52925915	4445	4445	4445	4445	0
240	20240712	162500	52925915	4445	4445	4445	4445	0
241	20240712	162400	52925915	4445	4445	4445	4445	0
242	20240712	162300	52925915	4445	4445	4445	4445	1541
243	20240712	162200	52925915	4445	4445	4445	4445	0
244	20240712	162100	52925915	4445	4445	4445	4445	0
245	20240712	162000	52925915	4445	4445	4445	4445	0
246	20240712	161900	52925915	4445	4445	4445	4445	0
247	20240712	161800	52925915	4445	4445	4445	4445	0
248	20240712	161700	52925915	4445	4445	4445	4445	0
249	20240712	161600	52925915	4445	4445	4445	4445	0
250	20240712	161500	52925915	4445	4445	4445	4445	0
251	20240712	161400	52925915	4445	4445	4445	4445	0
252	20240712	161300	52925915	4445	4445	4445	4445	0
253	20240712	161200	52925915	4445	4445	4445	4445	0
254	20240712	161100	52925915	4445	4445	4445	4445	0
255	20240712	161000	52925915	4445	4445	4445	4445	0
256	20240712	160900	52925915	4445	4445	4445	4445	0
257	20240712	160800	52925915	4445	4445	4445	4445	0
258	20240712	160700	52925915	4445	4445	4445	4445	0
259	20240712	160600	52925915	4445	4445	4445	4445	0
260	20240712	160500	52925915	4445	4445	4445	4445	0
261	20240712	160400	52925915	4445	4445	4445	4445	0
262	20240712	160300	52925915	4445	4445	4445	4445	0
263	20240712	160200	52925915	4445	4445	4445	4445	0
264	20240712	160100	52925915	4445	4445	4445	4445	0
265	20240712	160000	52925915	4445	4445	4445	4445	0
266	20240712	155900	52925915	4445	4445	4445	4445	0
267	20240712	155800	52925915	4445	4445	4445	4445	0
268	20240712	155700	52925915	4445	4445	4445	4445	0
269	20240712	155600	52925915	4445	4445	4445	4445	0
270	20240712	155500	52925915	4445	4445	4445	4445	0
271	20240712	155400	52925915	4445	4445	4445	4445	0
272	20240712	155300	52925915	4445	4445	4445	4445	1541
273	20240712	155200	52925915	4445	4445	4445	4445	0
274	20240712	155100	52925915	4445	4445	4445	4445	0
275	20240712	155000	52925915	4445	4445	4445	4445	0
276	20240712	154900	52925915	4445	4445	4445	4445	0
277	20240712	154800	52925915	4445	4445	4445	4445	0
278	20240712	154700	52925915	4445	4445	4445	4445	0
279	20240712	154600	52925915	4445	4445	4445	4445	0
280	20240712	154500	52925915	4445	4445	4445	4445	0
281	20240712	154400	52925915	4445	4445	4445	4445	0
282	20240712	154300	52925915	4445	4445	4445	4445	0
283	20240712	154200	52925915	4445	4445	4445	4445	0
284	20240712	154100	52925915	4445	4445	4445	4445	0
285	20240712	154000	52925915	4445	4445	4445	4445	0
286	20240712	153900	52925915	4445	4445	4445	4445	0
287	20240712	153800	52925915	4445	4445	4445	4445	0
288	20240712	153700	52925915	4445	4445	4445	4445	0
289	20240712	153600	52925915	4445	4445	4445	4445	0
290	20240712	153500	52925915	4445	4445	4445	4445	0
291	20240712	153400	52925915	4445	4445	4445	4445	0
292	20240712	153300	52925915	4445	4445	4445	4445	0
293	20240712	153200	52925915	4445	4445	4445	4445	0
294	20240712	153100	52925915	4445	4445	4445	4445	0
295	20240712	153000	52925915	4445	4445	4445	4445	1541
296	20240712	152900	46076170	4435	4435	4435	4435	0
297	20240712	152800	46076170	4435	4435	4435	4435	0
298	20240712	152700	46076170	4435	4435	4435	4435	0
299	20240712	152600	46076170	4435	4435	4435	4435	0
300	20240712	152500	46076170	4435	4435	4435	4435	0
301	20240712	152400	46076170	4435	4435	4435	4435	0
302	20240712	152300	46076170	4435	4435	4435	4435	0
303	20240712	152200	46076170	4435	4435	4435	4435	0
304	20240712	152100	46076170	4435	4435	4435	4435	0
305	20240712	152000	46076170	4435	4435	4435	4435	0
306	20240712	151900	46076170	4435	4425	4435	4420	447
307	20240712	151800	44098405	4430	4430	4430	4430	0
308	20240712	151700	44098405	4430	4430	4430	4430	0
309	20240712	151600	44098405	4430	4430	4430	4430	0
310	20240712	151500	44098405	4430	4430	4430	4430	0
311	20240712	151400	44098405	4430	4435	4435	4400	1006
312	20240712	151300	39666060	4400	4425	4425	4400	1724
313	20240712	151200	32064710	4440	4440	4440	4440	0
314	20240712	151100	32064710	4440	4440	4440	4440	0
315	20240712	151000	32064710	4440	4440	4440	4440	0
316	20240712	150900	32064710	4440	4440	4440	4440	0
317	20240712	150800	32064710	4440	4440	4440	4440	0
318	20240712	150700	32064710	4440	4440	4440	4440	0
319	20240712	150600	32064710	4440	4440	4440	4440	0
320	20240712	150500	32064710	4440	4440	4440	4440	0
321	20240712	150400	32064710	4440	4440	4440	4440	0
322	20240712	150300	32064710	4440	4440	4440	4440	0
323	20240712	150200	32064710	4440	4440	4440	4440	0
324	20240712	150100	32064710	4440	4440	4440	4440	0
325	20240712	150000	32064710	4440	4440	4440	4440	0
326	20240712	145900	32064710	4440	4440	4440	4440	3
327	20240712	145800	32051390	4420	4440	4440	4420	11
328	20240712	145700	32002750	4420	4430	4430	4420	500
329	20240712	145600	29791635	4440	4440	4440	4440	0
330	20240712	145500	29791635	4440	4440	4440	4440	0
331	20240712	145400	29791635	4440	4440	4440	4440	0
332	20240712	145300	29791635	4440	4440	4440	4440	0
333	20240712	145200	29791635	4440	4440	4440	4440	0
334	20240712	145100	29791635	4440	4440	4440	4440	0
335	20240712	145000	29791635	4440	4440	4440	4440	0
336	20240712	144900	29791635	4440	4440	4440	4440	0
337	20240712	144800	29791635	4440	4440	4440	4440	0
338	20240712	144700	29791635	4440	4440	4440	4440	0
339	20240712	144600	29791635	4440	4440	4440	4440	0
340	20240712	144500	29791635	4440	4440	4440	4440	7
341	20240712	144400	29760555	4445	4445	4445	4445	0
342	20240712	144300	29760555	4445	4445	4445	4445	0
343	20240712	144200	29760555	4445	4445	4445	4445	0
344	20240712	144100	29760555	4445	4445	4445	4445	0
345	20240712	144000	29760555	4445	4445	4445	4445	0
346	20240712	143900	29760555	4445	4445	4445	4445	0
347	20240712	143800	29760555	4445	4445	4445	4445	0
348	20240712	143700	29760555	4445	4445	4445	4445	0
349	20240712	143600	29760555	4445	4445	4445	4445	0
350	20240712	143500	29760555	4445	4445	4445	4445	0
351	20240712	143400	29760555	4445	4445	4445	4445	0
352	20240712	143300	29760555	4445	4445	4445	4445	0
353	20240712	143200	29760555	4445	4445	4445	4445	844
354	20240712	143100	26008975	4445	4445	4445	4445	0
355	20240712	143000	26008975	4445	4445	4445	4445	0
356	20240712	142900	26008975	4445	4445	4445	4445	0
357	20240712	142800	26008975	4445	4445	4445	4445	0
358	20240712	142700	26008975	4445	4445	4445	4445	0
359	20240712	142600	26008975	4445	4445	4445	4445	0
360	20240712	142500	26008975	4445	4445	4445	4445	0
361	20240712	142400	26008975	4445	4445	4445	4445	0
362	20240712	142300	26008975	4445	4445	4445	4445	0
363	20240712	142200	26008975	4445	4445	4445	4445	0
364	20240712	142100	26008975	4445	4445	4445	4445	0
365	20240712	142000	26008975	4445	4445	4445	4445	0
366	20240712	141900	26008975	4445	4445	4445	4445	0
367	20240712	141800	26008975	4445	4450	4450	4445	17
368	20240712	141700	25933400	4445	4445	4445	4445	0
369	20240712	141600	25933400	4445	4445	4445	4445	245
370	20240712	141500	24844375	4445	4445	4445	4445	0
371	20240712	141400	24844375	4445	4445	4445	4445	0
372	20240712	141300	24844375	4445	4445	4445	4445	0
373	20240712	141200	24844375	4445	4445	4445	4445	0
374	20240712	141100	24844375	4445	4445	4445	4445	11
375	20240712	141000	24795480	4445	4445	4445	4445	108
376	20240712	140900	24315420	4445	4445	4445	4445	0
377	20240712	140800	24315420	4445	4445	4445	4445	0
378	20240712	140700	24315420	4445	4445	4445	4445	0
379	20240712	140600	24315420	4445	4445	4445	4445	0
380	20240712	140500	24315420	4445	4445	4445	4445	0
381	20240712	140400	24315420	4445	4445	4445	4445	0
382	20240712	140300	24315420	4445	4445	4445	4445	0
383	20240712	140200	24315420	4445	4445	4445	4445	0
384	20240712	140100	24315420	4445	4445	4445	4445	0
385	20240712	140000	24315420	4445	4445	4445	4445	0
386	20240712	135900	24315420	4445	4445	4445	4445	0
387	20240712	135800	24315420	4445	4445	4445	4445	0
388	20240712	135700	24315420	4445	4445	4445	4445	0
389	20240712	135600	24315420	4445	4445	4445	4445	0
390	20240712	135500	24315420	4445	4445	4445	4445	0
391	20240712	135400	24315420	4445	4445	4445	4445	0
392	20240712	135300	24315420	4445	4445	4445	4445	0
393	20240712	135200	24315420	4445	4445	4445	4445	0
394	20240712	135100	24315420	4445	4445	4445	4445	0
395	20240712	135000	24315420	4445	4445	4445	4445	0
396	20240712	134900	24315420	4445	4445	4445	4445	0
397	20240712	134800	24315420	4445	4445	4445	4445	0
398	20240712	134700	24315420	4445	4445	4445	4445	2
399	20240712	134600	24306530	4445	4445	4445	4445	0
400	20240712	134500	24306530	4445	4445	4445	4445	0
401	20240712	134400	24306530	4445	4445	4445	4445	0
402	20240712	134300	24306530	4445	4445	4445	4445	0
403	20240712	134200	24306530	4445	4445	4445	4445	0
404	20240712	134100	24306530	4445	4445	4445	4445	0
405	20240712	134000	24306530	4445	4445	4445	4445	0
406	20240712	133900	24306530	4445	4445	4445	4445	0
407	20240712	133800	24306530	4445	4445	4445	4445	6
408	20240712	133700	24279860	4445	4445	4445	4445	0
409	20240712	133600	24279860	4445	4445	4445	4445	0
410	20240712	133500	24279860	4445	4445	4445	4445	0
411	20240712	133400	24279860	4445	4445	4445	4445	0
412	20240712	133300	24279860	4445	4445	4445	4445	0
413	20240712	133200	24279860	4445	4445	4445	4445	0
414	20240712	133100	24279860	4445	4445	4445	4445	0
415	20240712	133000	24279860	4445	4445	4445	4445	0
416	20240712	132900	24279860	4445	4445	4445	4445	0
417	20240712	132800	24279860	4445	4445	4445	4445	0
418	20240712	132700	24279860	4445	4445	4445	4445	0
419	20240712	132600	24279860	4445	4445	4445	4445	0
420	20240712	132500	24279860	4445	4445	4445	4445	0
421	20240712	132400	24279860	4445	4445	4445	4445	0
422	20240712	132300	24279860	4445	4445	4445	4445	0
423	20240712	132200	24279860	4445	4445	4445	4445	0
424	20240712	132100	24279860	4445	4445	4445	4445	0
425	20240712	132000	24279860	4445	4445	4445	4445	0
426	20240712	131900	24279860	4445	4445	4445	4445	0
427	20240712	131800	24279860	4445	4445	4445	4445	0
428	20240712	131700	24279860	4445	4445	4445	4445	2
429	20240712	131600	24270970	4450	4450	4450	4450	0
430	20240712	131500	24270970	4450	4450	4450	4450	0
431	20240712	131400	24270970	4450	4450	4450	4450	0
432	20240712	131300	24270970	4450	4450	4450	4450	0
433	20240712	131200	24270970	4450	4450	4450	4450	0
434	20240712	131100	24270970	4450	4450	4450	4450	0
435	20240712	131000	24270970	4450	4450	4450	4450	0
436	20240712	130900	24270970	4450	4450	4450	4450	0
437	20240712	130800	24270970	4450	4450	4450	4450	0
438	20240712	130700	24270970	4450	4450	4450	4450	0
439	20240712	130600	24270970	4450	4450	4450	4450	0
440	20240712	130500	24270970	4450	4450	4450	4450	0
441	20240712	130400	24270970	4450	4450	4450	4450	0
442	20240712	130300	24270970	4450	4450	4450	4450	1063
443	20240712	130200	19540620	4460	4460	4460	4460	0
444	20240712	130100	19540620	4460	4460	4460	4460	0
445	20240712	130000	19540620	4460	4460	4460	4460	0
446	20240712	125900	19540620	4460	4460	4460	4460	0
447	20240712	125800	19540620	4460	4460	4460	4460	0
448	20240712	125700	19540620	4460	4460	4460	4460	0
449	20240712	125600	19540620	4460	4455	4460	4455	3
450	20240712	125500	19527245	4455	4455	4455	4455	0
451	20240712	125400	19527245	4455	4425	4455	4425	692
452	20240712	125300	16451925	4435	4435	4435	4435	0
453	20240712	125200	16451925	4435	4435	4435	4435	12
454	20240712	125100	16398705	4435	4435	4435	4435	0
455	20240712	125000	16398705	4435	4435	4435	4435	0
456	20240712	124900	16398705	4435	4435	4435	4435	0
457	20240712	124800	16398705	4435	4435	4435	4435	0
458	20240712	124700	16398705	4435	4435	4435	4435	0
459	20240712	124600	16398705	4435	4435	4435	4435	0
460	20240712	124500	16398705	4435	4435	4435	4435	0
461	20240712	124400	16398705	4435	4435	4435	4435	78
462	20240712	124300	16052775	4435	4435	4435	4435	0
463	20240712	124200	16052775	4435	4435	4435	4435	0
464	20240712	124100	16052775	4435	4435	4435	4435	0
465	20240712	124000	16052775	4435	4435	4435	4435	0
466	20240712	123900	16052775	4435	4435	4435	4435	0
467	20240712	123800	16052775	4435	4435	4435	4435	0
468	20240712	123700	16052775	4435	4435	4435	4435	0
469	20240712	123600	16052775	4435	4435	4435	4435	0
470	20240712	123500	16052775	4435	4435	4435	4435	0
471	20240712	123400	16052775	4435	4435	4435	4435	0
472	20240712	123300	16052775	4435	4435	4435	4435	0
473	20240712	123200	16052775	4435	4435	4435	4435	0
474	20240712	123100	16052775	4435	4435	4435	4435	2
475	20240712	123000	16043905	4435	4435	4435	4435	0
476	20240712	122900	16043905	4435	4435	4435	4435	0
477	20240712	122800	16043905	4435	4435	4435	4435	0
478	20240712	122700	16043905	4435	4435	4435	4435	77
479	20240712	122600	15702410	4435	4435	4435	4435	200
480	20240712	122500	14815410	4435	4440	4440	4435	101
481	20240712	122400	14367470	4435	4435	4435	4435	0
482	20240712	122300	14367470	4435	4435	4435	4435	0
483	20240712	122200	14367470	4435	4435	4435	4435	0
484	20240712	122100	14367470	4435	4435	4435	4435	0
485	20240712	122000	14367470	4435	4435	4435	4435	0
486	20240712	121900	14367470	4435	4435	4435	4435	0
487	20240712	121800	14367470	4435	4435	4435	4435	0
488	20240712	121700	14367470	4435	4435	4435	4435	0
489	20240712	121600	14367470	4435	4435	4435	4435	0
490	20240712	121500	14367470	4435	4435	4435	4435	0
491	20240712	121400	14367470	4435	4435	4435	4435	30
492	20240712	121300	14234420	4435	4435	4435	4435	0
493	20240712	121200	14234420	4435	4435	4435	4435	0
494	20240712	121100	14234420	4435	4435	4435	4435	0
495	20240712	121000	14234420	4435	4435	4435	4435	0
496	20240712	120900	14234420	4435	4435	4435	4435	0
497	20240712	120800	14234420	4435	4435	4435	4435	0
498	20240712	120700	14234420	4435	4435	4435	4435	0
499	20240712	120600	14234420	4435	4435	4435	4435	0
500	20240712	120500	14234420	4435	4435	4435	4435	0
501	20240712	120400	14234420	4435	4435	4435	4435	0
502	20240712	120300	14234420	4435	4435	4435	4435	0
503	20240712	120200	14234420	4435	4435	4435	4435	0
504	20240712	120100	14234420	4435	4435	4435	4435	0
505	20240712	120000	14234420	4435	4435	4435	4435	0
506	20240712	115900	14234420	4435	4435	4435	4435	0
507	20240712	115800	14234420	4435	4435	4435	4435	0
508	20240712	115700	14234420	4435	4435	4435	4435	0
509	20240712	115600	14234420	4435	4435	4435	4435	0
510	20240712	115500	14234420	4435	4435	4435	4435	0
511	20240712	115400	14234420	4435	4435	4435	4435	0
512	20240712	115300	14234420	4435	4435	4435	4435	0
513	20240712	115200	14234420	4435	4435	4435	4435	0
514	20240712	115100	14234420	4435	4435	4435	4435	0
515	20240712	115000	14234420	4435	4435	4435	4435	0
516	20240712	114900	14234420	4435	4435	4435	4435	0
517	20240712	114800	14234420	4435	4435	4435	4435	0
518	20240712	114700	14234420	4435	4435	4435	4435	94
519	20240712	114600	13817530	4435	4435	4435	4435	0
520	20240712	114500	13817530	4435	4435	4435	4435	0
521	20240712	114400	13817530	4435	4435	4435	4435	0
522	20240712	114300	13817530	4435	4435	4435	4435	0
523	20240712	114200	13817530	4435	4435	4435	4435	0
524	20240712	114100	13817530	4435	4435	4435	4435	0
525	20240712	114000	13817530	4435	4435	4435	4435	0
526	20240712	113900	13817530	4435	4435	4435	4435	0
527	20240712	113800	13817530	4435	4435	4435	4435	0
528	20240712	113700	13817530	4435	4435	4435	4435	0
529	20240712	113600	13817530	4435	4435	4435	4435	0
530	20240712	113500	13817530	4435	4435	4435	4435	0
531	20240712	113400	13817530	4435	4435	4435	4435	0
532	20240712	113300	13817530	4435	4435	4435	4435	0
533	20240712	113200	13817530	4435	4435	4435	4435	0
534	20240712	113100	13817530	4435	4435	4435	4435	0
535	20240712	113000	13817530	4435	4435	4435	4435	0
536	20240712	112900	13817530	4435	4435	4435	4435	0
537	20240712	112800	13817530	4435	4435	4435	4435	1
538	20240712	112700	13813095	4420	4420	4420	4420	0
539	20240712	112600	13813095	4420	4420	4420	4420	0
540	20240712	112500	13813095	4420	4420	4420	4420	0
541	20240712	112400	13813095	4420	4420	4420	4420	0
542	20240712	112300	13813095	4420	4420	4420	4420	0
543	20240712	112200	13813095	4420	4420	4420	4420	0
544	20240712	112100	13813095	4420	4420	4420	4420	0
545	20240712	112000	13813095	4420	4420	4420	4420	0
546	20240712	111900	13813095	4420	4420	4420	4420	0
547	20240712	111800	13813095	4420	4420	4420	4420	0
548	20240712	111700	13813095	4420	4420	4420	4420	0
549	20240712	111600	13813095	4420	4420	4420	4420	78
550	20240712	111500	13468335	4440	4440	4440	4440	0
551	20240712	111400	13468335	4440	4440	4440	4440	1
552	20240712	111300	13463895	4420	4425	4425	4420	78
553	20240712	111200	13119105	4425	4425	4425	4425	0
554	20240712	111100	13119105	4425	4425	4425	4425	156
555	20240712	111000	12428805	4425	4425	4425	4425	0
556	20240712	110900	12428805	4425	4430	4430	4425	311
557	20240712	110800	11051445	4445	4445	4445	4445	0
558	20240712	110700	11051445	4445	4445	4445	4445	0
559	20240712	110600	11051445	4445	4445	4445	4445	100
560	20240712	110500	10606945	4445	4445	4445	4445	0
561	20240712	110400	10606945	4445	4445	4445	4445	0
562	20240712	110300	10606945	4445	4445	4445	4445	0
563	20240712	110200	10606945	4445	4445	4445	4445	0
564	20240712	110100	10606945	4445	4435	4445	4435	600
565	20240712	110000	7944215	4435	4435	4435	4435	0
566	20240712	105900	7944215	4435	4435	4435	4435	0
567	20240712	105800	7944215	4435	4435	4435	4435	0
568	20240712	105700	7944215	4435	4435	4435	4435	0
569	20240712	105600	7944215	4435	4435	4435	4435	1
570	20240712	105500	7939780	4430	4430	4430	4430	201
571	20240712	105400	7049350	4435	4435	4435	4435	0
572	20240712	105300	7049350	4435	4435	4435	4435	0
573	20240712	105200	7049350	4435	4435	4435	4435	0
574	20240712	105100	7049350	4435	4435	4435	4435	0
575	20240712	105000	7049350	4435	4435	4435	4435	0
576	20240712	104900	7049350	4435	4435	4435	4435	0
577	20240712	104800	7049350	4435	4435	4435	4435	0
578	20240712	104700	7049350	4435	4435	4435	4435	1
579	20240712	104600	7044915	4435	4435	4435	4435	1
580	20240712	104500	7040480	4420	4420	4420	4420	0
581	20240712	104400	7040480	4420	4420	4420	4420	0
582	20240712	104300	7040480	4420	4420	4420	4420	0
583	20240712	104200	7040480	4420	4420	4420	4420	1
584	20240712	104100	7036060	4435	4435	4435	4435	1
585	20240712	104000	7031625	4430	4430	4430	4430	0
586	20240712	103900	7031625	4430	4430	4430	4430	0
587	20240712	103800	7031625	4430	4430	4430	4430	0
588	20240712	103700	7031625	4430	4430	4430	4430	0
589	20240712	103600	7031625	4430	4430	4430	4430	0
590	20240712	103500	7031625	4430	4430	4430	4430	0
591	20240712	103400	7031625	4430	4430	4430	4430	248
592	20240712	103300	5932985	4425	4425	4425	4425	216
593	20240712	103200	4977185	4425	4425	4425	4425	0
594	20240712	103100	4977185	4425	4425	4425	4425	1
595	20240712	103000	4972760	4415	4415	4415	4415	0
596	20240712	102900	4972760	4415	4420	4420	4415	5
597	20240712	102800	4950675	4425	4425	4425	4425	0
598	20240712	102700	4950675	4425	4425	4425	4425	19
599	20240712	102600	4866600	4425	4425	4425	4425	0
600	20240712	102500	4866600	4425	4425	4425	4425	1
601	20240712	102400	4862175	4425	4425	4425	4425	0
602	20240712	102300	4862175	4425	4425	4425	4425	0
603	20240712	102200	4862175	4425	4425	4425	4425	0
604	20240712	102100	4862175	4425	4425	4425	4425	0
605	20240712	102000	4862175	4425	4425	4425	4425	2
606	20240712	101900	4853325	4425	4425	4425	4425	0
607	20240712	101800	4853325	4425	4425	4425	4425	0
608	20240712	101700	4853325	4425	4425	4425	4425	0
609	20240712	101600	4853325	4425	4425	4425	4425	0
610	20240712	101500	4853325	4425	4425	4425	4425	11
611	20240712	101400	4804650	4425	4425	4425	4425	0
612	20240712	101300	4804650	4425	4425	4425	4425	0
613	20240712	101200	4804650	4425	4425	4425	4425	0
614	20240712	101100	4804650	4425	4425	4425	4425	0
615	20240712	101000	4804650	4425	4425	4425	4425	0
616	20240712	100900	4804650	4425	4425	4425	4425	100
617	20240712	100800	4362150	4435	4435	4435	4435	0
618	20240712	100700	4362150	4435	4435	4435	4435	0
619	20240712	100600	4362150	4435	4435	4435	4435	0
620	20240712	100500	4362150	4435	4435	4435	4435	0
621	20240712	100400	4362150	4435	4435	4435	4435	0
622	20240712	100300	4362150	4435	4435	4435	4435	0
623	20240712	100200	4362150	4435	4435	4435	4435	0
624	20240712	100100	4362150	4435	4435	4435	4435	0
625	20240712	100000	4362150	4435	4435	4435	4435	0
626	20240712	095900	4362150	4435	4435	4435	4435	0
627	20240712	095800	4362150	4435	4435	4435	4435	1
628	20240712	095700	4357715	4430	4430	4430	4430	0
629	20240712	095600	4357715	4430	4430	4430	4430	0
630	20240712	095500	4357715	4430	4430	4430	4430	0
631	20240712	095400	4357715	4430	4430	4430	4430	0
632	20240712	095300	4357715	4430	4430	4430	4430	0
633	20240712	095200	4357715	4430	4430	4430	4430	0
634	20240712	095100	4357715	4430	4430	4430	4430	0
635	20240712	095000	4357715	4430	4430	4430	4430	0
636	20240712	094900	4357715	4430	4430	4430	4430	0
637	20240712	094800	4357715	4430	4430	4430	4430	100
638	20240712	094700	3914715	4430	4430	4430	4430	0
639	20240712	094600	3914715	4430	4430	4430	4430	0
640	20240712	094500	3914715	4430	4430	4430	4430	0
641	20240712	094400	3914715	4430	4430	4430	4430	0
642	20240712	094300	3914715	4430	4430	4430	4430	0
643	20240712	094200	3914715	4430	4430	4430	4430	0
644	20240712	094100	3914715	4430	4430	4430	4430	0
645	20240712	094000	3914715	4430	4430	4430	4430	0
646	20240712	093900	3914715	4430	4430	4430	4430	0
647	20240712	093800	3914715	4430	4430	4430	4430	0
648	20240712	093700	3914715	4430	4430	4430	4430	0
649	20240712	093600	3914715	4430	4430	4430	4430	0
650	20240712	093500	3914715	4430	4430	4430	4430	0
651	20240712	093400	3914715	4430	4430	4430	4430	0
652	20240712	093300	3914715	4430	4430	4430	4430	0
653	20240712	093200	3914715	4430	4430	4430	4430	0
654	20240712	093100	3914715	4430	4430	4430	4430	0
655	20240712	093000	3914715	4430	4430	4430	4430	0
656	20240712	092900	3914715	4430	4430	4430	4430	0
657	20240712	092800	3914715	4430	4430	4430	4430	0
658	20240712	092700	3914715	4430	4430	4430	4430	0
659	20240712	092600	3914715	4430	4430	4430	4430	0
660	20240712	092500	3914715	4430	4435	4435	4430	409
661	20240712	092400	2102800	4435	4435	4435	4435	91
662	20240712	092300	1699215	4435	4435	4435	4435	0
663	20240712	092200	1699215	4435	4435	4435	4435	0
664	20240712	092100	1699215	4435	4435	4435	4435	5
665	20240712	092000	1677040	4435	4435	4435	4435	1
666	20240712	091900	1672605	4405	4405	4405	4405	0
667	20240712	091800	1672605	4405	4405	4405	4405	0
668	20240712	091700	1672605	4405	4405	4405	4405	0
669	20240712	091600	1672605	4405	4405	4405	4405	0
670	20240712	091500	1672605	4405	4405	4405	4405	0
671	20240712	091400	1672605	4405	4405	4405	4405	0
672	20240712	091300	1672605	4405	4405	4405	4405	0
673	20240712	091200	1672605	4405	4405	4405	4405	0
674	20240712	091100	1672605	4405	4405	4405	4405	0
675	20240712	091000	1672605	4405	4430	4430	4405	376
676	20240712	090900	13305	4435	4435	4435	4435	0
677	20240712	090800	13305	4435	4435	4435	4435	0
678	20240712	090700	13305	4435	4435	4435	4435	0
679	20240712	090600	13305	4435	4435	4435	4435	0
680	20240712	090500	13305	4435	4435	4435	4435	0
681	20240712	090400	13305	4435	4435	4435	4435	1
682	20240712	090300	8870	4435	4435	4435	4435	0
683	20240712	090200	8870	4435	4435	4435	4435	0
684	20240712	090100	8870	4435	4435	4435	4435	0
685	20240712	090000	8870	4435	4435	4435	4435	2