KissMeData/227610/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205500	77023206	1700	1700	1700	1700	2554
3	20240715	205400	77023206	1700	1700	1700	1700	0
4	20240715	205300	77023206	1700	1700	1700	1700	0
5	20240715	205200	77023206	1700	1700	1700	1700	0
6	20240715	205100	77023206	1700	1700	1700	1700	0
7	20240715	205000	77023206	1700	1700	1700	1700	0
8	20240715	204900	77023206	1700	1700	1700	1700	0
9	20240715	204800	77023206	1700	1700	1700	1700	0
10	20240715	204700	77023206	1700	1700	1700	1700	0
11	20240715	204600	77023206	1700	1700	1700	1700	0
12	20240715	204500	77023206	1700	1700	1700	1700	0
13	20240715	204400	77023206	1700	1700	1700	1700	0
14	20240715	204300	77023206	1700	1700	1700	1700	0
15	20240715	204200	77023206	1700	1700	1700	1700	0
16	20240715	204100	77023206	1700	1700	1700	1700	0
17	20240715	204000	77023206	1700	1700	1700	1700	0
18	20240715	203900	77023206	1700	1700	1700	1700	0
19	20240715	203800	77023206	1700	1700	1700	1700	0
20	20240715	203700	77023206	1700	1700	1700	1700	0
21	20240715	203600	77023206	1700	1700	1700	1700	0
22	20240715	203500	77023206	1700	1700	1700	1700	0
23	20240715	203400	77023206	1700	1700	1700	1700	0
24	20240715	203300	77023206	1700	1700	1700	1700	0
25	20240715	203200	77023206	1700	1700	1700	1700	0
26	20240715	203100	77023206	1700	1700	1700	1700	0
27	20240715	203000	77023206	1700	1700	1700	1700	0
28	20240715	202900	77023206	1700	1700	1700	1700	0
29	20240715	202800	77023206	1700	1700	1700	1700	0
30	20240715	202700	77023206	1700	1700	1700	1700	0
31	20240715	202600	77023206	1700	1700	1700	1700	0
32	20240715	202500	77023206	1700	1700	1700	1700	2554
33	20240715	202400	77023206	1700	1700	1700	1700	0
34	20240715	202300	77023206	1700	1700	1700	1700	0
35	20240715	202200	77023206	1700	1700	1700	1700	0
36	20240715	202100	77023206	1700	1700	1700	1700	0
37	20240715	202000	77023206	1700	1700	1700	1700	0
38	20240715	201900	77023206	1700	1700	1700	1700	0
39	20240715	201800	77023206	1700	1700	1700	1700	0
40	20240715	201700	77023206	1700	1700	1700	1700	0
41	20240715	201600	77023206	1700	1700	1700	1700	0
42	20240715	201500	77023206	1700	1700	1700	1700	0
43	20240715	201400	77023206	1700	1700	1700	1700	0
44	20240715	201300	77023206	1700	1700	1700	1700	0
45	20240715	201200	77023206	1700	1700	1700	1700	0
46	20240715	201100	77023206	1700	1700	1700	1700	0
47	20240715	201000	77023206	1700	1700	1700	1700	0
48	20240715	200900	77023206	1700	1700	1700	1700	0
49	20240715	200800	77023206	1700	1700	1700	1700	0
50	20240715	200700	77023206	1700	1700	1700	1700	0
51	20240715	200600	77023206	1700	1700	1700	1700	0
52	20240715	200500	77023206	1700	1700	1700	1700	0
53	20240715	200400	77023206	1700	1700	1700	1700	0
54	20240715	200300	77023206	1700	1700	1700	1700	0
55	20240715	200200	77023206	1700	1700	1700	1700	0
56	20240715	200100	77023206	1700	1700	1700	1700	0
57	20240715	200000	77023206	1700	1700	1700	1700	0
58	20240715	195900	77023206	1700	1700	1700	1700	0
59	20240715	195800	77023206	1700	1700	1700	1700	0
60	20240715	195700	77023206	1700	1700	1700	1700	0
61	20240715	195600	77023206	1700	1700	1700	1700	0
62	20240715	195500	77023206	1700	1700	1700	1700	2554
63	20240715	195400	77023206	1700	1700	1700	1700	0
64	20240715	195300	77023206	1700	1700	1700	1700	0
65	20240715	195200	77023206	1700	1700	1700	1700	0
66	20240715	195100	77023206	1700	1700	1700	1700	0
67	20240715	195000	77023206	1700	1700	1700	1700	0
68	20240715	194900	77023206	1700	1700	1700	1700	0
69	20240715	194800	77023206	1700	1700	1700	1700	0
70	20240715	194700	77023206	1700	1700	1700	1700	0
71	20240715	194600	77023206	1700	1700	1700	1700	0
72	20240715	194500	77023206	1700	1700	1700	1700	0
73	20240715	194400	77023206	1700	1700	1700	1700	0
74	20240715	194300	77023206	1700	1700	1700	1700	0
75	20240715	194200	77023206	1700	1700	1700	1700	0
76	20240715	194100	77023206	1700	1700	1700	1700	0
77	20240715	194000	77023206	1700	1700	1700	1700	0
78	20240715	193900	77023206	1700	1700	1700	1700	0
79	20240715	193800	77023206	1700	1700	1700	1700	0
80	20240715	193700	77023206	1700	1700	1700	1700	0
81	20240715	193600	77023206	1700	1700	1700	1700	0
82	20240715	193500	77023206	1700	1700	1700	1700	0
83	20240715	193400	77023206	1700	1700	1700	1700	0
84	20240715	193300	77023206	1700	1700	1700	1700	0
85	20240715	193200	77023206	1700	1700	1700	1700	0
86	20240715	193100	77023206	1700	1700	1700	1700	0
87	20240715	193000	77023206	1700	1700	1700	1700	0
88	20240715	192900	77023206	1700	1700	1700	1700	0
89	20240715	192800	77023206	1700	1700	1700	1700	0
90	20240715	192700	77023206	1700	1700	1700	1700	0
91	20240715	192600	77023206	1700	1700	1700	1700	0
92	20240715	192500	77023206	1700	1700	1700	1700	2554
93	20240715	192400	77023206	1700	1700	1700	1700	0
94	20240715	192300	77023206	1700	1700	1700	1700	0
95	20240715	192200	77023206	1700	1700	1700	1700	0
96	20240715	192100	77023206	1700	1700	1700	1700	0
97	20240715	192000	77023206	1700	1700	1700	1700	0
98	20240715	191900	77023206	1700	1700	1700	1700	0
99	20240715	191800	77023206	1700	1700	1700	1700	0
100	20240715	191700	77023206	1700	1700	1700	1700	0
101	20240715	191600	77023206	1700	1700	1700	1700	0
102	20240715	191500	77023206	1700	1700	1700	1700	0
103	20240715	191400	77023206	1700	1700	1700	1700	0
104	20240715	191300	77023206	1700	1700	1700	1700	0
105	20240715	191200	77023206	1700	1700	1700	1700	0
106	20240715	191100	77023206	1700	1700	1700	1700	0
107	20240715	191000	77023206	1700	1700	1700	1700	0
108	20240715	190900	77023206	1700	1700	1700	1700	0
109	20240715	190800	77023206	1700	1700	1700	1700	0
110	20240715	190700	77023206	1700	1700	1700	1700	0
111	20240715	190600	77023206	1700	1700	1700	1700	0
112	20240715	190500	77023206	1700	1700	1700	1700	0
113	20240715	190400	77023206	1700	1700	1700	1700	0
114	20240715	190300	77023206	1700	1700	1700	1700	0
115	20240715	190200	77023206	1700	1700	1700	1700	0
116	20240715	190100	77023206	1700	1700	1700	1700	0
117	20240715	190000	77023206	1700	1700	1700	1700	0
118	20240715	185900	77023206	1700	1700	1700	1700	0
119	20240715	185800	77023206	1700	1700	1700	1700	0
120	20240715	185700	77023206	1700	1700	1700	1700	0
121	20240715	185600	77023206	1700	1700	1700	1700	0
122	20240715	185500	77023206	1700	1700	1700	1700	2554
123	20240715	185400	77023206	1700	1700	1700	1700	0
124	20240715	185300	77023206	1700	1700	1700	1700	0
125	20240715	185200	77023206	1700	1700	1700	1700	0
126	20240715	185100	77023206	1700	1700	1700	1700	0
127	20240715	185000	77023206	1700	1700	1700	1700	0
128	20240715	184900	77023206	1700	1700	1700	1700	0
129	20240715	184800	77023206	1700	1700	1700	1700	0
130	20240715	184700	77023206	1700	1700	1700	1700	0
131	20240715	184600	77023206	1700	1700	1700	1700	0
132	20240715	184500	77023206	1700	1700	1700	1700	0
133	20240715	184400	77023206	1700	1700	1700	1700	0
134	20240715	184300	77023206	1700	1700	1700	1700	0
135	20240715	184200	77023206	1700	1700	1700	1700	0
136	20240715	184100	77023206	1700	1700	1700	1700	0
137	20240715	184000	77023206	1700	1700	1700	1700	0
138	20240715	183900	77023206	1700	1700	1700	1700	0
139	20240715	183800	77023206	1700	1700	1700	1700	0
140	20240715	183700	77023206	1700	1700	1700	1700	0
141	20240715	183600	77023206	1700	1700	1700	1700	0
142	20240715	183500	77023206	1700	1700	1700	1700	0
143	20240715	183400	77023206	1700	1700	1700	1700	0
144	20240715	183300	77023206	1700	1700	1700	1700	0
145	20240715	183200	77023206	1700	1700	1700	1700	0
146	20240715	183100	77023206	1700	1700	1700	1700	0
147	20240715	183000	77023206	1700	1700	1700	1700	0
148	20240715	182900	77023206	1700	1700	1700	1700	0
149	20240715	182800	77023206	1700	1700	1700	1700	0
150	20240715	182700	77023206	1700	1700	1700	1700	0
151	20240715	182600	77023206	1700	1700	1700	1700	0
152	20240715	182500	77023206	1700	1700	1700	1700	2554
153	20240715	182400	77023206	1700	1700	1700	1700	0
154	20240715	182300	77023206	1700	1700	1700	1700	0
155	20240715	182200	77023206	1700	1700	1700	1700	0
156	20240715	182100	77023206	1700	1700	1700	1700	0
157	20240715	182000	77023206	1700	1700	1700	1700	0
158	20240715	181900	77023206	1700	1700	1700	1700	0
159	20240715	181800	77023206	1700	1700	1700	1700	0
160	20240715	181700	77023206	1700	1700	1700	1700	0
161	20240715	181600	77023206	1700	1700	1700	1700	0
162	20240715	181500	77023206	1700	1700	1700	1700	0
163	20240715	181400	77023206	1700	1700	1700	1700	0
164	20240715	181300	77023206	1700	1700	1700	1700	0
165	20240715	181200	77023206	1700	1700	1700	1700	0
166	20240715	181100	77023206	1700	1700	1700	1700	0
167	20240715	181000	77023206	1700	1700	1700	1700	0
168	20240715	180900	77023206	1700	1700	1700	1700	0
169	20240715	180800	77023206	1700	1700	1700	1700	0
170	20240715	180700	77023206	1700	1700	1700	1700	0
171	20240715	180600	77023206	1700	1700	1700	1700	0
172	20240715	180500	77023206	1700	1700	1700	1700	0
173	20240715	180400	77023206	1700	1700	1700	1700	0
174	20240715	180300	77023206	1700	1700	1700	1700	0
175	20240715	180200	77023206	1700	1700	1700	1700	0
176	20240715	180100	77023206	1700	1700	1700	1700	0
177	20240715	180000	77023206	1700	1700	1700	1700	0
178	20240715	175900	77023206	1700	1700	1700	1700	0
179	20240715	175800	77023206	1700	1700	1700	1700	0
180	20240715	175700	77023206	1700	1700	1700	1700	0
181	20240715	175600	77023206	1700	1700	1700	1700	0
182	20240715	175500	77023206	1700	1700	1700	1700	2554
183	20240715	175400	77023206	1700	1700	1700	1700	0
184	20240715	175300	77023206	1700	1700	1700	1700	0
185	20240715	175200	77023206	1700	1700	1700	1700	0
186	20240715	175100	77023206	1700	1700	1700	1700	0
187	20240715	175000	77023206	1700	1700	1700	1700	0
188	20240715	174900	77023206	1700	1700	1700	1700	0
189	20240715	174800	77023206	1700	1700	1700	1700	0
190	20240715	174700	77023206	1700	1700	1700	1700	0
191	20240715	174600	77023206	1700	1700	1700	1700	0
192	20240715	174500	77023206	1700	1700	1700	1700	0
193	20240715	174400	77023206	1700	1700	1700	1700	0
194	20240715	174300	77023206	1700	1700	1700	1700	0
195	20240715	174200	77023206	1700	1700	1700	1700	0
196	20240715	174100	77023206	1700	1700	1700	1700	0
197	20240715	174000	77023206	1700	1700	1700	1700	0
198	20240715	173900	77023206	1700	1700	1700	1700	0
199	20240715	173800	77023206	1700	1700	1700	1700	0
200	20240715	173700	77023206	1700	1700	1700	1700	0
201	20240715	173600	77023206	1700	1700	1700	1700	0
202	20240715	173500	77023206	1700	1700	1700	1700	0
203	20240715	173400	77023206	1700	1700	1700	1700	0
204	20240715	173300	77023206	1700	1700	1700	1700	0
205	20240715	173200	77023206	1700	1700	1700	1700	0
206	20240715	173100	77023206	1700	1700	1700	1700	0
207	20240715	173000	77023206	1700	1700	1700	1700	0
208	20240715	172900	77023206	1700	1700	1700	1700	0
209	20240715	172800	77023206	1700	1700	1700	1700	0
210	20240715	172700	77023206	1700	1700	1700	1700	0
211	20240715	172600	77023206	1700	1700	1700	1700	0
212	20240715	172500	77023206	1700	1700	1700	1700	2554
213	20240715	172400	77023206	1700	1700	1700	1700	0
214	20240715	172300	77023206	1700	1700	1700	1700	0
215	20240715	172200	77023206	1700	1700	1700	1700	0
216	20240715	172100	77023206	1700	1700	1700	1700	0
217	20240715	172000	77023206	1700	1700	1700	1700	0
218	20240715	171900	77023206	1700	1700	1700	1700	0
219	20240715	171800	77023206	1700	1700	1700	1700	0
220	20240715	171700	77023206	1700	1700	1700	1700	0
221	20240715	171600	77023206	1700	1700	1700	1700	0
222	20240715	171500	77023206	1700	1700	1700	1700	0
223	20240715	171400	77023206	1700	1700	1700	1700	0
224	20240715	171300	77023206	1700	1700	1700	1700	0
225	20240715	171200	77023206	1700	1700	1700	1700	0
226	20240715	171100	77023206	1700	1700	1700	1700	0
227	20240715	171000	77023206	1700	1700	1700	1700	0
228	20240715	170900	77023206	1700	1700	1700	1700	0
229	20240715	170800	77023206	1700	1700	1700	1700	0
230	20240715	170700	77023206	1700	1700	1700	1700	0
231	20240715	170600	77023206	1700	1700	1700	1700	0
232	20240715	170500	77023206	1700	1700	1700	1700	0
233	20240715	170400	77023206	1700	1700	1700	1700	0
234	20240715	170300	77023206	1700	1700	1700	1700	0
235	20240715	170200	77023206	1700	1700	1700	1700	0
236	20240715	170100	77023206	1700	1700	1700	1700	0
237	20240715	170000	77023206	1700	1700	1700	1700	0
238	20240715	165900	77023206	1700	1700	1700	1700	0
239	20240715	165800	77023206	1700	1700	1700	1700	0
240	20240715	165700	77023206	1700	1700	1700	1700	0
241	20240715	165600	77023206	1700	1700	1700	1700	0
242	20240715	165500	77023206	1700	1700	1700	1700	2554
243	20240715	165400	77023206	1700	1700	1700	1700	0
244	20240715	165300	77023206	1700	1700	1700	1700	0
245	20240715	165200	77023206	1700	1700	1700	1700	0
246	20240715	165100	77023206	1700	1700	1700	1700	0
247	20240715	165000	77023206	1700	1700	1700	1700	0
248	20240715	164900	77023206	1700	1700	1700	1700	0
249	20240715	164800	77023206	1700	1700	1700	1700	0
250	20240715	164700	77023206	1700	1700	1700	1700	0
251	20240715	164600	77023206	1700	1700	1700	1700	0
252	20240715	164500	77023206	1700	1700	1700	1700	0
253	20240715	164400	77023206	1700	1700	1700	1700	0
254	20240715	164300	77023206	1700	1700	1700	1700	0
255	20240715	164200	77023206	1700	1700	1700	1700	0
256	20240715	164100	77023206	1700	1700	1700	1700	0
257	20240715	164000	77023206	1700	1700	1700	1700	0
258	20240715	163900	77023206	1700	1700	1700	1700	0
259	20240715	163800	77023206	1700	1700	1700	1700	0
260	20240715	163700	77023206	1700	1700	1700	1700	0
261	20240715	163600	77023206	1700	1700	1700	1700	0
262	20240715	163500	77023206	1700	1700	1700	1700	0
263	20240715	163400	77023206	1700	1700	1700	1700	0
264	20240715	163300	77023206	1700	1700	1700	1700	0
265	20240715	163200	77023206	1700	1700	1700	1700	0
266	20240715	163100	77023206	1700	1700	1700	1700	0
267	20240715	163000	77023206	1700	1700	1700	1700	0
268	20240715	162900	77023206	1700	1700	1700	1700	0
269	20240715	162800	77023206	1700	1700	1700	1700	0
270	20240715	162700	77023206	1700	1700	1700	1700	0
271	20240715	162600	77023206	1700	1700	1700	1700	0
272	20240715	162500	77023206	1700	1700	1700	1700	2554
273	20240715	162400	77023206	1700	1700	1700	1700	0
274	20240715	162300	77023206	1700	1700	1700	1700	0
275	20240715	162200	77023206	1700	1700	1700	1700	0
276	20240715	162100	77023206	1700	1700	1700	1700	0
277	20240715	162000	77023206	1700	1700	1700	1700	0
278	20240715	161900	77023206	1700	1700	1700	1700	0
279	20240715	161800	77023206	1700	1700	1700	1700	0
280	20240715	161700	77023206	1700	1700	1700	1700	0
281	20240715	161600	77023206	1700	1700	1700	1700	0
282	20240715	161500	77023206	1700	1700	1700	1700	0
283	20240715	161400	77023206	1700	1700	1700	1700	0
284	20240715	161300	77023206	1700	1700	1700	1700	0
285	20240715	161200	77023206	1700	1700	1700	1700	0
286	20240715	161100	77023206	1700	1700	1700	1700	0
287	20240715	161000	77023206	1700	1700	1700	1700	0
288	20240715	160900	77023206	1700	1700	1700	1700	0
289	20240715	160800	77023206	1700	1700	1700	1700	0
290	20240715	160700	77023206	1700	1700	1700	1700	0
291	20240715	160600	77023206	1700	1700	1700	1700	0
292	20240715	160500	77023206	1700	1700	1700	1700	0
293	20240715	160400	77023206	1700	1700	1700	1700	0
294	20240715	160300	77023206	1700	1700	1700	1700	0
295	20240715	160200	77023206	1700	1700	1700	1700	0
296	20240715	160100	77023206	1700	1700	1700	1700	0
297	20240715	160000	77023206	1700	1700	1700	1700	0
298	20240715	155900	77023206	1700	1700	1700	1700	0
299	20240715	155800	77023206	1700	1700	1700	1700	0
300	20240715	155700	77023206	1700	1700	1700	1700	0
301	20240715	155600	77023206	1700	1700	1700	1700	0
302	20240715	155500	77023206	1700	1700	1700	1700	2554
303	20240715	155400	77023206	1700	1700	1700	1700	0
304	20240715	155300	77023206	1700	1700	1700	1700	0
305	20240715	155200	77023206	1700	1700	1700	1700	0
306	20240715	155100	77023206	1700	1700	1700	1700	0
307	20240715	155000	77023206	1700	1700	1700	1700	0
308	20240715	154900	77023206	1700	1700	1700	1700	0
309	20240715	154800	77023206	1700	1700	1700	1700	0
310	20240715	154700	77023206	1700	1700	1700	1700	0
311	20240715	154600	77023206	1700	1700	1700	1700	0
312	20240715	154500	77023206	1700	1700	1700	1700	0
313	20240715	154400	77023206	1700	1700	1700	1700	0
314	20240715	154300	77023206	1700	1700	1700	1700	0
315	20240715	154200	77023206	1700	1700	1700	1700	0
316	20240715	154100	77023206	1700	1700	1700	1700	0
317	20240715	154000	77023206	1700	1700	1700	1700	0
318	20240715	153900	77023206	1700	1700	1700	1700	0
319	20240715	153800	77023206	1700	1700	1700	1700	0
320	20240715	153700	77023206	1700	1700	1700	1700	0
321	20240715	153600	77023206	1700	1700	1700	1700	0
322	20240715	153500	77023206	1700	1700	1700	1700	0
323	20240715	153400	77023206	1700	1700	1700	1700	0
324	20240715	153300	77023206	1700	1700	1700	1700	0
325	20240715	153200	77023206	1700	1700	1700	1700	0
326	20240715	153100	77023206	1700	1700	1700	1700	0
327	20240715	153000	77023206	1700	1700	1700	1700	2554
328	20240715	152900	72681406	1691	1691	1691	1691	0
329	20240715	152800	72681406	1691	1691	1691	1691	0
330	20240715	152700	72681406	1691	1691	1691	1691	0
331	20240715	152600	72681406	1691	1691	1691	1691	0
332	20240715	152500	72681406	1691	1691	1691	1691	0
333	20240715	152400	72681406	1691	1691	1691	1691	0
334	20240715	152300	72681406	1691	1691	1691	1691	0
335	20240715	152200	72681406	1691	1691	1691	1691	0
336	20240715	152100	72681406	1691	1691	1691	1691	0
337	20240715	152000	72681406	1691	1691	1691	1691	0
338	20240715	151900	72681406	1691	1691	1691	1691	455
339	20240715	151800	71912001	1693	1693	1693	1693	0
340	20240715	151700	71912001	1693	1693	1693	1693	1
341	20240715	151600	71910308	1676	1676	1676	1676	1
342	20240715	151500	71908632	1675	1694	1694	1675	171
343	20240715	151400	71622089	1695	1695	1695	1695	0
344	20240715	151300	71622089	1695	1680	1695	1680	2
345	20240715	151200	71618714	1680	1680	1680	1680	21
346	20240715	151100	71583434	1675	1675	1675	1675	0
347	20240715	151000	71583434	1675	1675	1675	1675	5000
348	20240715	150900	63208434	1680	1680	1680	1680	0
349	20240715	150800	63208434	1680	1675	1680	1675	106
350	20240715	150700	63030384	1675	1675	1675	1675	0
351	20240715	150600	63030384	1675	1675	1675	1675	0
352	20240715	150500	63030384	1675	1675	1675	1675	0
353	20240715	150400	63030384	1675	1675	1675	1675	0
354	20240715	150300	63030384	1675	1675	1675	1675	1
355	20240715	150200	63028709	1675	1675	1675	1675	0
356	20240715	150100	63028709	1675	1675	1675	1675	0
357	20240715	150000	63028709	1675	1675	1675	1675	20
358	20240715	145900	62995209	1673	1673	1673	1673	0
359	20240715	145800	62995209	1673	1681	1682	1673	503
360	20240715	145700	62152892	1680	1680	1680	1680	0
361	20240715	145600	62152892	1680	1680	1680	1680	0
362	20240715	145500	62152892	1680	1680	1680	1680	0
363	20240715	145400	62152892	1680	1680	1680	1680	200
364	20240715	145300	61816892	1680	1680	1680	1680	0
365	20240715	145200	61816892	1680	1680	1680	1680	0
366	20240715	145100	61816892	1680	1680	1680	1680	0
367	20240715	145000	61816892	1680	1680	1680	1680	7
368	20240715	144900	61805132	1680	1680	1680	1680	0
369	20240715	144800	61805132	1680	1680	1680	1680	1
370	20240715	144700	61803452	1680	1680	1680	1680	5
371	20240715	144600	61795052	1680	1680	1680	1680	0
372	20240715	144500	61795052	1680	1680	1680	1680	0
373	20240715	144400	61795052	1680	1680	1680	1680	0
374	20240715	144300	61795052	1680	1680	1680	1680	0
375	20240715	144200	61795052	1680	1680	1680	1680	0
376	20240715	144100	61795052	1680	1680	1680	1680	1
377	20240715	144000	61793372	1680	1680	1680	1680	0
378	20240715	143900	61793372	1680	1680	1680	1680	0
379	20240715	143800	61793372	1680	1680	1680	1680	0
380	20240715	143700	61793372	1680	1680	1680	1680	0
381	20240715	143600	61793372	1680	1680	1680	1680	0
382	20240715	143500	61793372	1680	1680	1680	1680	0
383	20240715	143400	61793372	1680	1680	1680	1680	0
384	20240715	143300	61793372	1680	1680	1680	1680	0
385	20240715	143200	61793372	1680	1680	1680	1680	0
386	20240715	143100	61793372	1680	1680	1680	1680	0
387	20240715	143000	61793372	1680	1680	1680	1680	0
388	20240715	142900	61793372	1680	1680	1680	1680	0
389	20240715	142800	61793372	1680	1680	1680	1680	1
390	20240715	142700	61791692	1678	1678	1678	1678	0
391	20240715	142600	61791692	1678	1678	1678	1678	0
392	20240715	142500	61791692	1678	1678	1678	1678	1
393	20240715	142400	61790014	1678	1678	1678	1678	0
394	20240715	142300	61790014	1678	1678	1678	1678	0
395	20240715	142200	61790014	1678	1678	1678	1678	0
396	20240715	142100	61790014	1678	1678	1678	1678	0
397	20240715	142000	61790014	1678	1678	1678	1678	259
398	20240715	141900	61355412	1677	1677	1677	1677	0
399	20240715	141800	61355412	1677	1677	1677	1677	0
400	20240715	141700	61355412	1677	1677	1677	1677	10
401	20240715	141600	61338642	1677	1677	1677	1677	0
402	20240715	141500	61338642	1677	1677	1677	1677	0
403	20240715	141400	61338642	1677	1677	1677	1677	15
404	20240715	141300	61313487	1677	1677	1677	1677	0
405	20240715	141200	61313487	1677	1677	1677	1677	15
406	20240715	141100	61288332	1677	1677	1677	1677	0
407	20240715	141000	61288332	1677	1677	1677	1677	0
408	20240715	140900	61288332	1677	1676	1677	1676	100
409	20240715	140800	61120647	1677	1677	1677	1677	0
410	20240715	140700	61120647	1677	1677	1677	1677	0
411	20240715	140600	61120647	1677	1677	1677	1677	0
412	20240715	140500	61120647	1677	1677	1677	1677	0
413	20240715	140400	61120647	1677	1677	1677	1677	0
414	20240715	140300	61120647	1677	1677	1677	1677	0
415	20240715	140200	61120647	1677	1677	1677	1672	6417
416	20240715	140100	50383624	1677	1677	1677	1677	0
417	20240715	140000	50383624	1677	1677	1677	1677	0
418	20240715	135900	50383624	1677	1677	1677	1677	54
419	20240715	135800	50293066	1678	1678	1678	1678	1
420	20240715	135700	50291388	1677	1677	1677	1677	0
421	20240715	135600	50291388	1677	1677	1677	1677	15
422	20240715	135500	50266233	1678	1678	1678	1678	10
423	20240715	135400	50249453	1677	1677	1677	1677	0
424	20240715	135300	50249453	1677	1677	1677	1677	15
425	20240715	135200	50224298	1678	1678	1678	1678	0
426	20240715	135100	50224298	1678	1678	1678	1678	230
427	20240715	135000	49838358	1677	1677	1677	1677	0
428	20240715	134900	49838358	1677	1677	1677	1677	0
429	20240715	134800	49838358	1677	1677	1677	1677	0
430	20240715	134700	49838358	1677	1678	1681	1677	26
431	20240715	134600	49794705	1677	1677	1677	1677	16
432	20240715	134500	49767873	1678	1678	1678	1678	0
433	20240715	134400	49767873	1678	1678	1678	1678	0
434	20240715	134300	49767873	1678	1678	1678	1678	7
435	20240715	134200	49756127	1677	1678	1678	1677	825
436	20240715	134100	48371792	1678	1678	1678	1678	0
437	20240715	134000	48371792	1678	1678	1678	1678	15
438	20240715	133900	48346622	1679	1679	1679	1679	0
439	20240715	133800	48346622	1679	1679	1679	1679	0
440	20240715	133700	48346622	1679	1679	1679	1679	10
441	20240715	133600	48329832	1679	1679	1679	1679	0
442	20240715	133500	48329832	1679	1679	1679	1679	0
443	20240715	133400	48329832	1679	1679	1679	1679	15
444	20240715	133300	48304647	1680	1680	1680	1680	6
445	20240715	133200	48294567	1681	1681	1681	1681	0
446	20240715	133100	48294567	1681	1680	1681	1680	18
447	20240715	133000	48264320	1679	1679	1679	1679	0
448	20240715	132900	48264320	1679	1679	1679	1679	0
449	20240715	132800	48264320	1679	1679	1679	1679	15
450	20240715	132700	48239135	1680	1680	1680	1680	1
451	20240715	132600	48237455	1680	1680	1680	1680	0
452	20240715	132500	48237455	1680	1680	1680	1680	3
453	20240715	132400	48232415	1680	1680	1680	1680	0
454	20240715	132300	48232415	1680	1680	1680	1680	2
455	20240715	132200	48229055	1679	1679	1679	1679	15
456	20240715	132100	48203870	1680	1680	1680	1680	1
457	20240715	132000	48202190	1679	1679	1679	1679	100
458	20240715	131900	48034290	1679	1679	1679	1679	15
459	20240715	131800	48009105	1679	1679	1679	1679	0
460	20240715	131700	48009105	1679	1679	1679	1679	0
461	20240715	131600	48009105	1679	1679	1679	1679	15
462	20240715	131500	47983920	1679	1679	1679	1679	0
463	20240715	131400	47983920	1679	1679	1679	1679	0
464	20240715	131300	47983920	1679	1679	1679	1679	15
465	20240715	131200	47958735	1679	1679	1679	1679	0
466	20240715	131100	47958735	1679	1679	1679	1679	0
467	20240715	131000	47958735	1679	1679	1679	1679	15
468	20240715	130900	47933550	1680	1680	1680	1680	0
469	20240715	130800	47933550	1680	1680	1680	1680	12
470	20240715	130700	47913390	1680	1680	1680	1680	0
471	20240715	130600	47913390	1680	1680	1680	1680	0
472	20240715	130500	47913390	1680	1680	1680	1680	0
473	20240715	130400	47913390	1680	1680	1680	1680	15
474	20240715	130300	47888190	1680	1680	1680	1680	0
475	20240715	130200	47888190	1680	1680	1680	1680	0
476	20240715	130100	47888190	1680	1680	1680	1680	15
477	20240715	130000	47862990	1680	1679	1680	1679	25
478	20240715	125900	47821005	1678	1678	1678	1678	0
479	20240715	125800	47821005	1678	1678	1678	1678	15
480	20240715	125700	47795835	1678	1678	1678	1678	0
481	20240715	125600	47795835	1678	1678	1678	1678	0
482	20240715	125500	47795835	1678	1678	1678	1678	15
483	20240715	125400	47770665	1678	1678	1678	1678	0
484	20240715	125300	47770665	1678	1678	1678	1678	0
485	20240715	125200	47770665	1678	1678	1678	1678	15
486	20240715	125100	47745495	1678	1678	1678	1678	0
487	20240715	125000	47745495	1678	1678	1678	1678	0
488	20240715	124900	47745495	1678	1678	1678	1678	15
489	20240715	124800	47720325	1680	1680	1680	1680	0
490	20240715	124700	47720325	1680	1680	1680	1680	0
491	20240715	124600	47720325	1680	1680	1680	1680	1
492	20240715	124500	47718645	1680	1680	1680	1680	4
493	20240715	124400	47711925	1678	1678	1678	1678	0
494	20240715	124300	47711925	1678	1678	1678	1678	0
495	20240715	124200	47711925	1678	1678	1678	1678	0
496	20240715	124100	47711925	1678	1678	1678	1678	28
497	20240715	124000	47664941	1678	1678	1678	1678	15
498	20240715	123900	47639771	1678	1678	1678	1678	0
499	20240715	123800	47639771	1678	1678	1678	1678	0
500	20240715	123700	47639771	1678	1678	1678	1678	15
501	20240715	123600	47614601	1678	1678	1678	1678	0
502	20240715	123500	47614601	1678	1678	1678	1678	0
503	20240715	123400	47614601	1678	1678	1678	1678	15
504	20240715	123300	47589431	1678	1678	1678	1678	0
505	20240715	123200	47589431	1678	1678	1678	1678	0
506	20240715	123100	47589431	1678	1678	1678	1678	15
507	20240715	123000	47564261	1678	1678	1678	1678	0
508	20240715	122900	47564261	1678	1678	1678	1678	0
509	20240715	122800	47564261	1678	1678	1678	1678	15
510	20240715	122700	47539091	1679	1679	1679	1679	100
511	20240715	122600	47371191	1678	1678	1678	1678	0
512	20240715	122500	47371191	1678	1678	1678	1678	18
513	20240715	122400	47340987	1679	1679	1679	1679	20
514	20240715	122300	47307407	1679	1679	1679	1679	0
515	20240715	122200	47307407	1679	1678	1679	1678	115
516	20240715	122100	47114337	1679	1679	1679	1679	206
517	20240715	122000	46768463	1679	1679	1679	1679	0
518	20240715	121900	46768463	1679	1679	1679	1679	15
519	20240715	121800	46743278	1680	1680	1680	1680	102
520	20240715	121700	46571918	1680	1680	1680	1680	0
521	20240715	121600	46571918	1680	1680	1680	1680	0
522	20240715	121500	46571918	1680	1680	1680	1680	0
523	20240715	121400	46571918	1680	1680	1680	1680	0
524	20240715	121300	46571918	1680	1680	1680	1680	15
525	20240715	121200	46546718	1680	1680	1680	1680	0
526	20240715	121100	46546718	1680	1680	1680	1680	0
527	20240715	121000	46546718	1680	1680	1680	1680	15
528	20240715	120900	46521518	1681	1681	1681	1681	2
529	20240715	120800	46518156	1681	1681	1681	1681	2
530	20240715	120700	46514794	1681	1681	1681	1681	1
531	20240715	120600	46513113	1683	1683	1683	1683	0
532	20240715	120500	46513113	1683	1683	1683	1683	0
533	20240715	120400	46513113	1683	1683	1683	1683	0
534	20240715	120300	46513113	1683	1683	1683	1683	0
535	20240715	120200	46513113	1683	1683	1683	1683	10
536	20240715	120100	46496283	1689	1689	1689	1689	0
537	20240715	120000	46496283	1689	1689	1689	1689	0
538	20240715	115900	46496283	1689	1689	1689	1689	0
539	20240715	115800	46496283	1689	1689	1689	1689	0
540	20240715	115700	46496283	1689	1689	1689	1689	0
541	20240715	115600	46496283	1689	1689	1689	1689	0
542	20240715	115500	46496283	1689	1689	1689	1689	0
543	20240715	115400	46496283	1689	1689	1689	1689	0
544	20240715	115300	46496283	1689	1689	1689	1689	0
545	20240715	115200	46496283	1689	1689	1689	1689	0
546	20240715	115100	46496283	1689	1689	1689	1689	0
547	20240715	115000	46496283	1689	1689	1689	1689	0
548	20240715	114900	46496283	1689	1689	1689	1689	0
549	20240715	114800	46496283	1689	1689	1689	1689	0
550	20240715	114700	46496283	1689	1689	1689	1689	0
551	20240715	114600	46496283	1689	1689	1689	1689	0
552	20240715	114500	46496283	1689	1689	1689	1689	0
553	20240715	114400	46496283	1689	1689	1689	1689	0
554	20240715	114300	46496283	1689	1689	1689	1689	1
555	20240715	114200	46494594	1690	1690	1690	1690	1
556	20240715	114100	46492904	1692	1692	1692	1692	0
557	20240715	114000	46492904	1692	1692	1692	1692	0
558	20240715	113900	46492904	1692	1679	1692	1679	300
559	20240715	113800	45986017	1678	1678	1678	1678	15
560	20240715	113700	45960847	1677	1677	1677	1677	15
561	20240715	113600	45935692	1677	1677	1677	1677	0
562	20240715	113500	45935692	1677	1677	1677	1677	0
563	20240715	113400	45935692	1677	1677	1677	1677	15
564	20240715	113300	45910537	1678	1678	1678	1678	0
565	20240715	113200	45910537	1678	1678	1678	1678	0
566	20240715	113100	45910537	1678	1678	1678	1678	0
567	20240715	113000	45910537	1678	1678	1678	1678	0
568	20240715	112900	45910537	1678	1678	1678	1678	15
569	20240715	112800	45885367	1677	1677	1677	1677	15
570	20240715	112700	45860212	1677	1677	1677	1677	0
571	20240715	112600	45860212	1677	1677	1677	1677	0
572	20240715	112500	45860212	1677	1677	1677	1677	15
573	20240715	112400	45835057	1676	1676	1676	1676	0
574	20240715	112300	45835057	1676	1676	1676	1676	0
575	20240715	112200	45835057	1676	1676	1676	1676	0
576	20240715	112100	45835057	1676	1676	1676	1676	0
577	20240715	112000	45835057	1676	1676	1676	1676	0
578	20240715	111900	45835057	1676	1676	1676	1676	0
579	20240715	111800	45835057	1676	1676	1676	1676	0
580	20240715	111700	45835057	1676	1676	1676	1676	0
581	20240715	111600	45835057	1676	1676	1676	1676	0
582	20240715	111500	45835057	1676	1676	1676	1676	0
583	20240715	111400	45835057	1676	1676	1676	1676	0
584	20240715	111300	45835057	1676	1682	1682	1676	700
585	20240715	111200	44660297	1689	1689	1689	1689	0
586	20240715	111100	44660297	1689	1689	1689	1689	0
587	20240715	111000	44660297	1689	1689	1689	1689	0
588	20240715	110900	44660297	1689	1689	1689	1689	0
589	20240715	110800	44660297	1689	1689	1689	1689	0
590	20240715	110700	44660297	1689	1688	1689	1688	16
591	20240715	110600	44633288	1692	1692	1692	1692	0
592	20240715	110500	44633288	1692	1692	1692	1692	0
593	20240715	110400	44633288	1692	1692	1692	1692	0
594	20240715	110300	44633288	1692	1692	1692	1692	0
595	20240715	110200	44633288	1692	1692	1692	1692	0
596	20240715	110100	44633288	1692	1692	1692	1692	0
597	20240715	110000	44633288	1692	1692	1692	1692	0
598	20240715	105900	44633288	1692	1692	1692	1692	0
599	20240715	105800	44633288	1692	1692	1692	1692	0
600	20240715	105700	44633288	1692	1692	1692	1692	0
601	20240715	105600	44633288	1692	1692	1692	1692	0
602	20240715	105500	44633288	1692	1692	1692	1692	0
603	20240715	105400	44633288	1692	1691	1692	1691	321
604	20240715	105300	44090201	1678	1678	1678	1678	6679
605	20240715	105200	32882839	1678	1678	1678	1678	2
606	20240715	105100	32879483	1677	1677	1677	1677	0
607	20240715	105000	32879483	1677	1677	1677	1677	0
608	20240715	104900	32879483	1677	1677	1677	1677	67
609	20240715	104800	32767124	1677	1677	1677	1677	0
610	20240715	104700	32767124	1677	1677	1677	1677	0
611	20240715	104600	32767124	1677	1677	1677	1677	33
612	20240715	104500	32711783	1677	1677	1677	1677	0
613	20240715	104400	32711783	1677	1677	1677	1677	57
614	20240715	104300	32616194	1677	1677	1677	1677	0
615	20240715	104200	32616194	1677	1678	1678	1677	11
616	20240715	104100	32597746	1678	1678	1678	1678	0
617	20240715	104000	32597746	1678	1678	1678	1678	0
618	20240715	103900	32597746	1678	1678	1678	1678	2112
619	20240715	103800	29053810	1678	1678	1678	1678	0
620	20240715	103700	29053810	1678	1678	1678	1678	1
621	20240715	103600	29052132	1672	1672	1672	1672	55
622	20240715	103500	28960172	1678	1678	1678	1678	0
623	20240715	103400	28960172	1678	1678	1678	1678	0
624	20240715	103300	28960172	1678	1678	1678	1678	0
625	20240715	103200	28960172	1678	1678	1678	1678	1800
626	20240715	103100	25939772	1678	1678	1678	1678	0
627	20240715	103000	25939772	1678	1678	1678	1678	0
628	20240715	102900	25939772	1678	1678	1678	1678	0
629	20240715	102800	25939772	1678	1678	1678	1678	597
630	20240715	102700	24938006	1678	1678	1678	1678	0
631	20240715	102600	24938006	1678	1678	1678	1678	0
632	20240715	102500	24938006	1678	1678	1678	1678	0
633	20240715	102400	24938006	1678	1678	1678	1678	0
634	20240715	102300	24938006	1678	1678	1678	1678	0
635	20240715	102200	24938006	1678	1678	1678	1678	0
636	20240715	102100	24938006	1678	1678	1678	1678	0
637	20240715	102000	24938006	1678	1678	1678	1678	0
638	20240715	101900	24938006	1678	1678	1678	1678	0
639	20240715	101800	24938006	1678	1678	1678	1678	1
640	20240715	101700	24936328	1678	1678	1678	1678	0
641	20240715	101600	24936328	1678	1678	1678	1678	0
642	20240715	101500	24936328	1678	1678	1678	1678	0
643	20240715	101400	24936328	1678	1678	1678	1678	4
644	20240715	101300	24929616	1678	1678	1678	1678	0
645	20240715	101200	24929616	1678	1678	1678	1678	0
646	20240715	101100	24929616	1678	1678	1678	1678	0
647	20240715	101000	24929616	1678	1678	1678	1678	200
648	20240715	100900	24594016	1678	1678	1678	1678	0
649	20240715	100800	24594016	1678	1678	1678	1678	500
650	20240715	100700	23755016	1678	1678	1678	1678	1
651	20240715	100600	23753338	1671	1671	1671	1671	0
652	20240715	100500	23753338	1671	1671	1671	1671	21
653	20240715	100400	23718247	1678	1678	1678	1678	1
654	20240715	100300	23716569	1678	1678	1678	1678	1
655	20240715	100200	23714891	1678	1678	1678	1678	1
656	20240715	100100	23713213	1671	1678	1678	1671	5
657	20240715	100000	23704851	1678	1678	1678	1678	0
658	20240715	095900	23704851	1678	1678	1678	1678	0
659	20240715	095800	23704851	1678	1678	1678	1678	0
660	20240715	095700	23704851	1678	1678	1678	1678	0
661	20240715	095600	23704851	1678	1678	1678	1678	0
662	20240715	095500	23704851	1678	1678	1678	1678	0
663	20240715	095400	23704851	1678	1678	1678	1678	0
664	20240715	095300	23704851	1678	1678	1678	1678	0
665	20240715	095200	23704851	1678	1678	1678	1678	0
666	20240715	095100	23704851	1678	1677	1678	1677	453
667	20240715	095000	22945165	1677	1677	1677	1677	0
668	20240715	094900	22945165	1677	1677	1677	1677	0
669	20240715	094800	22945165	1677	1677	1677	1677	10
670	20240715	094700	22928395	1670	1670	1670	1670	0
671	20240715	094600	22928395	1670	1677	1677	1670	5000
672	20240715	094500	14565949	1678	1678	1678	1678	0
673	20240715	094400	14565949	1678	1678	1678	1678	0
674	20240715	094300	14565949	1678	1678	1678	1678	1
675	20240715	094200	14564271	1678	1677	1678	1677	1037
676	20240715	094100	12824628	1676	1676	1676	1676	155
677	20240715	094000	12564848	1676	1670	1676	1670	101
678	20240715	093900	12396172	1670	1670	1670	1670	100
679	20240715	093800	12229172	1670	1671	1677	1670	2123
680	20240715	093700	8682950	1678	1678	1678	1678	0
681	20240715	093600	8682950	1678	1678	1678	1678	1110
682	20240715	093500	6820370	1683	1683	1683	1683	178
683	20240715	093400	6520796	1683	1683	1683	1683	0
684	20240715	093300	6520796	1683	1683	1683	1683	0
685	20240715	093200	6520796	1683	1683	1683	1683	0
686	20240715	093100	6520796	1683	1683	1683	1683	10
687	20240715	093000	6503966	1684	1684	1684	1684	0
688	20240715	092900	6503966	1684	1684	1684	1684	0
689	20240715	092800	6503966	1684	1684	1684	1684	0
690	20240715	092700	6503966	1684	1684	1684	1684	0
691	20240715	092600	6503966	1684	1684	1684	1684	0
692	20240715	092500	6503966	1684	1684	1684	1684	0
693	20240715	092400	6503966	1684	1684	1684	1684	1
694	20240715	092300	6502282	1671	1676	1676	1671	1198
695	20240715	092200	4498340	1690	1690	1690	1690	0
696	20240715	092100	4498340	1690	1690	1690	1690	1
697	20240715	092000	4496650	1675	1675	1675	1675	0
698	20240715	091900	4496650	1675	1675	1675	1675	0
699	20240715	091800	4496650	1675	1675	1675	1675	0
700	20240715	091700	4496650	1675	1675	1675	1675	1
701	20240715	091600	4494975	1675	1675	1675	1675	0
702	20240715	091500	4494975	1675	1675	1675	1675	0
703	20240715	091400	4494975	1675	1675	1675	1675	0
704	20240715	091300	4494975	1675	1676	1676	1675	55
705	20240715	091200	4402849	1675	1675	1675	1675	0
706	20240715	091100	4402849	1675	1675	1675	1675	56
707	20240715	091000	4309049	1698	1698	1698	1698	0
708	20240715	090900	4309049	1698	1698	1698	1698	0
709	20240715	090800	4309049	1698	1698	1698	1698	0
710	20240715	090700	4309049	1698	1698	1698	1698	0
711	20240715	090600	4309049	1698	1698	1698	1698	0
712	20240715	090500	4309049	1698	1698	1698	1698	195
713	20240715	090400	3977939	1700	1700	1700	1700	0
714	20240715	090300	3977939	1700	1695	1700	1695	2
715	20240715	090200	3974544	1694	1694	1694	1694	0
716	20240715	090100	3974544	1694	1694	1694	1694	2000
717	20240715	090000	586544	1694	1671	1694	1671	351