KissMeData/041920/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192800	844464820	5920	5920	5920	5920	1098
3	20240715	192700	844464820	5920	5920	5920	5920	0
4	20240715	192600	844464820	5920	5920	5920	5920	0
5	20240715	192500	844464820	5920	5920	5920	5920	0
6	20240715	192400	844464820	5920	5920	5920	5920	0
7	20240715	192300	844464820	5920	5920	5920	5920	0
8	20240715	192200	844464820	5920	5920	5920	5920	0
9	20240715	192100	844464820	5920	5920	5920	5920	0
10	20240715	192000	844464820	5920	5920	5920	5920	0
11	20240715	191900	844464820	5920	5920	5920	5920	0
12	20240715	191800	844464820	5920	5920	5920	5920	0
13	20240715	191700	844464820	5920	5920	5920	5920	0
14	20240715	191600	844464820	5920	5920	5920	5920	0
15	20240715	191500	844464820	5920	5920	5920	5920	0
16	20240715	191400	844464820	5920	5920	5920	5920	0
17	20240715	191300	844464820	5920	5920	5920	5920	0
18	20240715	191200	844464820	5920	5920	5920	5920	0
19	20240715	191100	844464820	5920	5920	5920	5920	0
20	20240715	191000	844464820	5920	5920	5920	5920	0
21	20240715	190900	844464820	5920	5920	5920	5920	0
22	20240715	190800	844464820	5920	5920	5920	5920	0
23	20240715	190700	844464820	5920	5920	5920	5920	0
24	20240715	190600	844464820	5920	5920	5920	5920	0
25	20240715	190500	844464820	5920	5920	5920	5920	0
26	20240715	190400	844464820	5920	5920	5920	5920	0
27	20240715	190300	844464820	5920	5920	5920	5920	0
28	20240715	190200	844464820	5920	5920	5920	5920	0
29	20240715	190100	844464820	5920	5920	5920	5920	0
30	20240715	190000	844464820	5920	5920	5920	5920	0
31	20240715	185900	844464820	5920	5920	5920	5920	0
32	20240715	185800	844464820	5920	5920	5920	5920	1098
33	20240715	185700	844464820	5920	5920	5920	5920	0
34	20240715	185600	844464820	5920	5920	5920	5920	0
35	20240715	185500	844464820	5920	5920	5920	5920	0
36	20240715	185400	844464820	5920	5920	5920	5920	0
37	20240715	185300	844464820	5920	5920	5920	5920	0
38	20240715	185200	844464820	5920	5920	5920	5920	0
39	20240715	185100	844464820	5920	5920	5920	5920	0
40	20240715	185000	844464820	5920	5920	5920	5920	0
41	20240715	184900	844464820	5920	5920	5920	5920	0
42	20240715	184800	844464820	5920	5920	5920	5920	0
43	20240715	184700	844464820	5920	5920	5920	5920	0
44	20240715	184600	844464820	5920	5920	5920	5920	0
45	20240715	184500	844464820	5920	5920	5920	5920	0
46	20240715	184400	844464820	5920	5920	5920	5920	0
47	20240715	184300	844464820	5920	5920	5920	5920	0
48	20240715	184200	844464820	5920	5920	5920	5920	0
49	20240715	184100	844464820	5920	5920	5920	5920	0
50	20240715	184000	844464820	5920	5920	5920	5920	0
51	20240715	183900	844464820	5920	5920	5920	5920	0
52	20240715	183800	844464820	5920	5920	5920	5920	0
53	20240715	183700	844464820	5920	5920	5920	5920	0
54	20240715	183600	844464820	5920	5920	5920	5920	0
55	20240715	183500	844464820	5920	5920	5920	5920	0
56	20240715	183400	844464820	5920	5920	5920	5920	0
57	20240715	183300	844464820	5920	5920	5920	5920	0
58	20240715	183200	844464820	5920	5920	5920	5920	0
59	20240715	183100	844464820	5920	5920	5920	5920	0
60	20240715	183000	844464820	5920	5920	5920	5920	0
61	20240715	182900	844464820	5920	5920	5920	5920	0
62	20240715	182800	844464820	5920	5920	5920	5920	1098
63	20240715	182700	844464820	5920	5920	5920	5920	0
64	20240715	182600	844464820	5920	5920	5920	5920	0
65	20240715	182500	844464820	5920	5920	5920	5920	0
66	20240715	182400	844464820	5920	5920	5920	5920	0
67	20240715	182300	844464820	5920	5920	5920	5920	0
68	20240715	182200	844464820	5920	5920	5920	5920	0
69	20240715	182100	844464820	5920	5920	5920	5920	0
70	20240715	182000	844464820	5920	5920	5920	5920	0
71	20240715	181900	844464820	5920	5920	5920	5920	0
72	20240715	181800	844464820	5920	5920	5920	5920	0
73	20240715	181700	844464820	5920	5920	5920	5920	0
74	20240715	181600	844464820	5920	5920	5920	5920	0
75	20240715	181500	844464820	5920	5920	5920	5920	0
76	20240715	181400	844464820	5920	5920	5920	5920	0
77	20240715	181300	844464820	5920	5920	5920	5920	0
78	20240715	181200	844464820	5920	5920	5920	5920	0
79	20240715	181100	844464820	5920	5920	5920	5920	0
80	20240715	181000	844464820	5920	5920	5920	5920	0
81	20240715	180900	844464820	5920	5920	5920	5920	0
82	20240715	180800	844464820	5920	5920	5920	5920	0
83	20240715	180700	844464820	5920	5920	5920	5920	0
84	20240715	180600	844464820	5920	5920	5920	5920	0
85	20240715	180500	844464820	5920	5920	5920	5920	0
86	20240715	180400	844464820	5920	5920	5920	5920	0
87	20240715	180300	844464820	5920	5920	5920	5920	0
88	20240715	180200	844464820	5920	5920	5920	5920	0
89	20240715	180100	844464820	5920	5920	5920	5920	0
90	20240715	180000	844464820	5920	5920	5920	5920	0
91	20240715	175900	844464820	5920	5920	5920	5920	0
92	20240715	175800	844464820	5920	5920	5920	5920	1098
93	20240715	175700	844464820	5920	5920	5920	5920	0
94	20240715	175600	844464820	5920	5920	5920	5920	0
95	20240715	175500	844464820	5920	5920	5920	5920	0
96	20240715	175400	844464820	5920	5920	5920	5920	0
97	20240715	175300	844464820	5920	5920	5920	5920	0
98	20240715	175200	844464820	5920	5920	5920	5920	0
99	20240715	175100	844464820	5920	5920	5920	5920	0
100	20240715	175000	844464820	5920	5920	5920	5920	0
101	20240715	174900	844464820	5920	5920	5920	5920	0
102	20240715	174800	844464820	5920	5920	5920	5920	0
103	20240715	174700	844464820	5920	5920	5920	5920	0
104	20240715	174600	844464820	5920	5920	5920	5920	0
105	20240715	174500	844464820	5920	5920	5920	5920	0
106	20240715	174400	844464820	5920	5920	5920	5920	0
107	20240715	174300	844464820	5920	5920	5920	5920	0
108	20240715	174200	844464820	5920	5920	5920	5920	0
109	20240715	174100	844464820	5920	5920	5920	5920	0
110	20240715	174000	844464820	5920	5920	5920	5920	0
111	20240715	173900	844464820	5920	5920	5920	5920	0
112	20240715	173800	844464820	5920	5920	5920	5920	0
113	20240715	173700	844464820	5920	5920	5920	5920	0
114	20240715	173600	844464820	5920	5920	5920	5920	0
115	20240715	173500	844464820	5920	5920	5920	5920	0
116	20240715	173400	844464820	5920	5920	5920	5920	0
117	20240715	173300	844464820	5920	5920	5920	5920	0
118	20240715	173200	844464820	5920	5920	5920	5920	0
119	20240715	173100	844464820	5920	5920	5920	5920	0
120	20240715	173000	844464820	5920	5920	5920	5920	0
121	20240715	172900	844464820	5920	5920	5920	5920	0
122	20240715	172800	844464820	5920	5920	5920	5920	1098
123	20240715	172700	844464820	5920	5920	5920	5920	0
124	20240715	172600	844464820	5920	5920	5920	5920	0
125	20240715	172500	844464820	5920	5920	5920	5920	0
126	20240715	172400	844464820	5920	5920	5920	5920	0
127	20240715	172300	844464820	5920	5920	5920	5920	0
128	20240715	172200	844464820	5920	5920	5920	5920	0
129	20240715	172100	844464820	5920	5920	5920	5920	0
130	20240715	172000	844464820	5920	5920	5920	5920	0
131	20240715	171900	844464820	5920	5920	5920	5920	0
132	20240715	171800	844464820	5920	5920	5920	5920	0
133	20240715	171700	844464820	5920	5920	5920	5920	0
134	20240715	171600	844464820	5920	5920	5920	5920	0
135	20240715	171500	844464820	5920	5920	5920	5920	0
136	20240715	171400	844464820	5920	5920	5920	5920	0
137	20240715	171300	844464820	5920	5920	5920	5920	0
138	20240715	171200	844464820	5920	5920	5920	5920	0
139	20240715	171100	844464820	5920	5920	5920	5920	0
140	20240715	171000	844464820	5920	5920	5920	5920	0
141	20240715	170900	844464820	5920	5920	5920	5920	0
142	20240715	170800	844464820	5920	5920	5920	5920	0
143	20240715	170700	844464820	5920	5920	5920	5920	0
144	20240715	170600	844464820	5920	5920	5920	5920	0
145	20240715	170500	844464820	5920	5920	5920	5920	0
146	20240715	170400	844464820	5920	5920	5920	5920	0
147	20240715	170300	844464820	5920	5920	5920	5920	0
148	20240715	170200	844464820	5920	5920	5920	5920	0
149	20240715	170100	844464820	5920	5920	5920	5920	0
150	20240715	170000	844464820	5920	5920	5920	5920	0
151	20240715	165900	844464820	5920	5920	5920	5920	0
152	20240715	165800	844464820	5920	5920	5920	5920	1098
153	20240715	165700	844464820	5920	5920	5920	5920	0
154	20240715	165600	844464820	5920	5920	5920	5920	0
155	20240715	165500	844464820	5920	5920	5920	5920	0
156	20240715	165400	844464820	5920	5920	5920	5920	0
157	20240715	165300	844464820	5920	5920	5920	5920	0
158	20240715	165200	844464820	5920	5920	5920	5920	0
159	20240715	165100	844464820	5920	5920	5920	5920	0
160	20240715	165000	844464820	5920	5920	5920	5920	0
161	20240715	164900	844464820	5920	5920	5920	5920	0
162	20240715	164800	844464820	5920	5920	5920	5920	0
163	20240715	164700	844464820	5920	5920	5920	5920	0
164	20240715	164600	844464820	5920	5920	5920	5920	0
165	20240715	164500	844464820	5920	5920	5920	5920	0
166	20240715	164400	844464820	5920	5920	5920	5920	0
167	20240715	164300	844464820	5920	5920	5920	5920	0
168	20240715	164200	844464820	5920	5920	5920	5920	0
169	20240715	164100	844464820	5920	5920	5920	5920	0
170	20240715	164000	844464820	5920	5920	5920	5920	0
171	20240715	163900	844464820	5920	5920	5920	5920	0
172	20240715	163800	844464820	5920	5920	5920	5920	0
173	20240715	163700	844464820	5920	5920	5920	5920	0
174	20240715	163600	844464820	5920	5920	5920	5920	0
175	20240715	163500	844464820	5920	5920	5920	5920	0
176	20240715	163400	844464820	5920	5920	5920	5920	0
177	20240715	163300	844464820	5920	5920	5920	5920	0
178	20240715	163200	844464820	5920	5920	5920	5920	0
179	20240715	163100	844464820	5920	5920	5920	5920	0
180	20240715	163000	844464820	5920	5920	5920	5920	0
181	20240715	162900	844464820	5920	5920	5920	5920	0
182	20240715	162800	844464820	5920	5920	5920	5920	1098
183	20240715	162700	844464820	5920	5920	5920	5920	0
184	20240715	162600	844464820	5920	5920	5920	5920	0
185	20240715	162500	844464820	5920	5920	5920	5920	0
186	20240715	162400	844464820	5920	5920	5920	5920	0
187	20240715	162300	844464820	5920	5920	5920	5920	0
188	20240715	162200	844464820	5920	5920	5920	5920	0
189	20240715	162100	844464820	5920	5920	5920	5920	0
190	20240715	162000	844464820	5920	5920	5920	5920	0
191	20240715	161900	844464820	5920	5920	5920	5920	0
192	20240715	161800	844464820	5920	5920	5920	5920	0
193	20240715	161700	844464820	5920	5920	5920	5920	0
194	20240715	161600	844464820	5920	5920	5920	5920	0
195	20240715	161500	844464820	5920	5920	5920	5920	0
196	20240715	161400	844464820	5920	5920	5920	5920	0
197	20240715	161300	844464820	5920	5920	5920	5920	0
198	20240715	161200	844464820	5920	5920	5920	5920	0
199	20240715	161100	844464820	5920	5920	5920	5920	0
200	20240715	161000	844464820	5920	5920	5920	5920	0
201	20240715	160900	844464820	5920	5920	5920	5920	0
202	20240715	160800	844464820	5920	5920	5920	5920	0
203	20240715	160700	844464820	5920	5920	5920	5920	0
204	20240715	160600	844464820	5920	5920	5920	5920	0
205	20240715	160500	844464820	5920	5920	5920	5920	0
206	20240715	160400	844464820	5920	5920	5920	5920	0
207	20240715	160300	844464820	5920	5920	5920	5920	0
208	20240715	160200	844464820	5920	5920	5920	5920	0
209	20240715	160100	844464820	5920	5920	5920	5920	0
210	20240715	160000	844464820	5920	5920	5920	5920	0
211	20240715	155900	844464820	5920	5920	5920	5920	0
212	20240715	155800	844464820	5920	5920	5920	5920	1098
213	20240715	155700	844464820	5920	5920	5920	5920	0
214	20240715	155600	844464820	5920	5920	5920	5920	0
215	20240715	155500	844464820	5920	5920	5920	5920	0
216	20240715	155400	844464820	5920	5920	5920	5920	0
217	20240715	155300	844464820	5920	5920	5920	5920	0
218	20240715	155200	844464820	5920	5920	5920	5920	0
219	20240715	155100	844464820	5920	5920	5920	5920	0
220	20240715	155000	844464820	5920	5920	5920	5920	0
221	20240715	154900	844464820	5920	5920	5920	5920	0
222	20240715	154800	844464820	5920	5920	5920	5920	0
223	20240715	154700	844464820	5920	5920	5920	5920	0
224	20240715	154600	844464820	5920	5920	5920	5920	0
225	20240715	154500	844464820	5920	5920	5920	5920	0
226	20240715	154400	844464820	5920	5920	5920	5920	0
227	20240715	154300	844464820	5920	5920	5920	5920	0
228	20240715	154200	844464820	5920	5920	5920	5920	0
229	20240715	154100	844464820	5920	5920	5920	5920	0
230	20240715	154000	844464820	5920	5920	5920	5920	0
231	20240715	153900	844464820	5920	5920	5920	5920	0
232	20240715	153800	844464820	5920	5920	5920	5920	0
233	20240715	153700	844464820	5920	5920	5920	5920	0
234	20240715	153600	844464820	5920	5920	5920	5920	0
235	20240715	153500	844464820	5920	5920	5920	5920	0
236	20240715	153400	844464820	5920	5920	5920	5920	0
237	20240715	153300	844464820	5920	5920	5920	5920	0
238	20240715	153200	844464820	5920	5920	5920	5920	0
239	20240715	153100	844464820	5920	5920	5920	5920	0
240	20240715	153000	844464820	5920	5920	5920	5920	1098
241	20240715	152900	837964660	5860	5860	5860	5860	0
242	20240715	152800	837964660	5860	5860	5860	5860	0
243	20240715	152700	837964660	5860	5860	5860	5860	0
244	20240715	152600	837964660	5860	5860	5860	5860	0
245	20240715	152500	837964660	5860	5860	5860	5860	0
246	20240715	152400	837964660	5860	5860	5860	5860	0
247	20240715	152300	837964660	5860	5860	5860	5860	0
248	20240715	152200	837964660	5860	5860	5860	5860	0
249	20240715	152100	837964660	5860	5860	5860	5860	0
250	20240715	152000	837964660	5860	5860	5860	5860	0
251	20240715	151900	837964660	5860	5860	5860	5860	31
252	20240715	151800	837783000	5880	5880	5880	5880	10
253	20240715	151700	837724200	5860	5860	5860	5860	1000
254	20240715	151600	831864200	5860	5860	5860	5860	20
255	20240715	151500	831747000	5860	5860	5860	5860	156
256	20240715	151400	830832840	5860	5860	5860	5860	0
257	20240715	151300	830832840	5860	5860	5860	5860	324
258	20240715	151200	828934200	5860	5860	5860	5860	17
259	20240715	151100	828834580	5870	5870	5870	5870	0
260	20240715	151000	828834580	5870	5870	5870	5870	0
261	20240715	150900	828834580	5870	5870	5870	5870	0
262	20240715	150800	828834580	5870	5870	5870	5870	0
263	20240715	150700	828834580	5870	5870	5870	5870	0
264	20240715	150600	828834580	5870	5860	5870	5860	218
265	20240715	150500	827556920	5870	5870	5870	5870	0
266	20240715	150400	827556920	5870	5870	5870	5870	0
267	20240715	150300	827556920	5870	5870	5870	5870	200
268	20240715	150200	826382920	5880	5880	5880	5880	0
269	20240715	150100	826382920	5880	5880	5880	5880	0
270	20240715	150000	826382920	5880	5880	5880	5880	121
271	20240715	145900	825671440	5880	5880	5880	5880	8
272	20240715	145800	825624400	5870	5870	5870	5870	200
273	20240715	145700	824450400	5870	5870	5870	5870	50
274	20240715	145600	824156900	5880	5880	5880	5880	0
275	20240715	145500	824156900	5880	5880	5880	5880	819
276	20240715	145400	819341180	5880	5880	5880	5880	0
277	20240715	145300	819341180	5880	5880	5880	5880	0
278	20240715	145200	819341180	5880	5880	5880	5880	0
279	20240715	145100	819341180	5880	5880	5880	5880	0
280	20240715	145000	819341180	5880	5880	5880	5880	0
281	20240715	144900	819341180	5880	5880	5880	5880	0
282	20240715	144800	819341180	5880	5880	5880	5880	0
283	20240715	144700	819341180	5880	5880	5880	5880	0
284	20240715	144600	819341180	5880	5880	5880	5880	300
285	20240715	144500	817577180	5870	5870	5870	5870	0
286	20240715	144400	817577180	5870	5870	5870	5870	12
287	20240715	144300	817506740	5870	5870	5870	5870	0
288	20240715	144200	817506740	5870	5880	5880	5870	131
289	20240715	144100	816736470	5880	5880	5880	5880	0
290	20240715	144000	816736470	5880	5880	5880	5880	86
291	20240715	143900	816230790	5880	5900	5900	5880	947
292	20240715	143800	810657390	5900	5900	5900	5900	100
293	20240715	143700	810067390	5900	5900	5900	5900	100
294	20240715	143600	809477390	5900	5900	5900	5900	300
295	20240715	143500	807707390	5900	5920	5920	5900	217
296	20240715	143400	806426750	5920	5920	5920	5920	0
297	20240715	143300	806426750	5920	5920	5920	5920	0
298	20240715	143200	806426750	5920	5920	5920	5920	0
299	20240715	143100	806426750	5920	5920	5920	5920	0
300	20240715	143000	806426750	5920	5920	5920	5920	0
301	20240715	142900	806426750	5920	5920	5920	5920	1
302	20240715	142800	806420830	5920	5920	5920	5920	0
303	20240715	142700	806420830	5920	5920	5920	5920	0
304	20240715	142600	806420830	5920	5920	5920	5920	0
305	20240715	142500	806420830	5920	5920	5920	5920	0
306	20240715	142400	806420830	5920	5920	5920	5920	1
307	20240715	142300	806414910	5920	5920	5920	5920	0
308	20240715	142200	806414910	5920	5920	5920	5920	0
309	20240715	142100	806414910	5920	5920	5920	5920	0
310	20240715	142000	806414910	5920	5920	5920	5920	100
311	20240715	141900	805822910	5910	5910	5910	5910	206
312	20240715	141800	804605450	5910	5910	5910	5910	0
313	20240715	141700	804605450	5910	5910	5910	5910	795
314	20240715	141600	799907000	5920	5920	5920	5920	100
315	20240715	141500	799315000	5920	5920	5920	5920	998
316	20240715	141400	793406840	5920	5920	5920	5920	0
317	20240715	141300	793406840	5920	5920	5920	5920	0
318	20240715	141200	793406840	5920	5920	5920	5920	5
319	20240715	141100	793377240	5920	5920	5920	5920	0
320	20240715	141000	793377240	5920	5920	5920	5920	100
321	20240715	140900	792785240	5920	5920	5920	5920	0
322	20240715	140800	792785240	5920	5920	5920	5920	200
323	20240715	140700	791601240	5920	5920	5920	5920	0
324	20240715	140600	791601240	5920	5920	5920	5920	0
325	20240715	140500	791601240	5920	5920	5920	5920	0
326	20240715	140400	791601240	5920	5920	5920	5920	0
327	20240715	140300	791601240	5920	5920	5920	5920	178
328	20240715	140200	790547480	5920	5920	5920	5920	3
329	20240715	140100	790529720	5890	5890	5890	5890	0
330	20240715	140000	790529720	5890	5890	5890	5890	13
331	20240715	135900	790453150	5880	5880	5880	5880	0
332	20240715	135800	790453150	5880	5880	5880	5880	0
333	20240715	135700	790453150	5880	5880	5880	5880	99
334	20240715	135600	789871030	5880	5880	5880	5880	0
335	20240715	135500	789871030	5880	5880	5880	5880	0
336	20240715	135400	789871030	5880	5910	5910	5870	593
337	20240715	135300	786387190	5910	5910	5910	5910	0
338	20240715	135200	786387190	5910	5930	5930	5910	2117
339	20240715	135100	773854340	5940	5940	5940	5940	0
340	20240715	135000	773854340	5940	5940	5940	5940	0
341	20240715	134900	773854340	5940	5940	5940	5940	0
342	20240715	134800	773854340	5940	5940	5940	5940	50
343	20240715	134700	773557340	5940	5940	5940	5940	50
344	20240715	134600	773260340	5930	5930	5930	5930	0
345	20240715	134500	773260340	5930	5930	5930	5930	0
346	20240715	134400	773260340	5930	5930	5930	5930	0
347	20240715	134300	773260340	5930	5930	5930	5930	10
348	20240715	134200	773201040	5940	5940	5940	5940	0
349	20240715	134100	773201040	5940	5940	5940	5940	0
350	20240715	134000	773201040	5940	5940	5940	5940	115
351	20240715	133900	772517940	5950	5950	5950	5950	0
352	20240715	133800	772517940	5950	5950	5950	5950	0
353	20240715	133700	772517940	5950	5940	5950	5940	501
354	20240715	133600	769537000	5950	5950	5950	5950	100
355	20240715	133500	768942000	5960	5960	5960	5960	0
356	20240715	133400	768942000	5960	5960	5960	5960	1000
357	20240715	133300	762982000	5940	5940	5940	5940	0
358	20240715	133200	762982000	5940	5940	5940	5940	0
359	20240715	133100	762982000	5940	5940	5940	5940	0
360	20240715	133000	762982000	5940	5940	5940	5940	0
361	20240715	132900	762982000	5940	5940	5940	5940	5
362	20240715	132800	762952300	5940	5940	5940	5940	95
363	20240715	132700	762388000	5960	5960	5960	5960	0
364	20240715	132600	762388000	5960	5960	5960	5960	0
365	20240715	132500	762388000	5960	5960	5960	5960	0
366	20240715	132400	762388000	5960	5960	5960	5960	0
367	20240715	132300	762388000	5960	5960	5960	5960	0
368	20240715	132200	762388000	5960	5960	5960	5960	0
369	20240715	132100	762388000	5960	5960	5960	5960	0
370	20240715	132000	762388000	5960	5960	5960	5960	0
371	20240715	131900	762388000	5960	5950	5960	5950	20
372	20240715	131800	762268810	5950	5950	5950	5950	0
373	20240715	131700	762268810	5950	5950	5950	5950	0
374	20240715	131600	762268810	5950	5960	5960	5950	1151
375	20240715	131500	755410360	5950	5950	5950	5950	110
376	20240715	131400	754755860	5950	5950	5950	5950	0
377	20240715	131300	754755860	5950	5950	5950	5950	190
378	20240715	131200	753625360	5940	5940	5940	5940	0
379	20240715	131100	753625360	5940	5940	5940	5940	105
380	20240715	131000	753001660	5940	5940	5940	5940	0
381	20240715	130900	753001660	5940	5930	5940	5930	30
382	20240715	130800	752823560	5940	5940	5940	5940	0
383	20240715	130700	752823560	5940	5940	5940	5940	0
384	20240715	130600	752823560	5940	5940	5940	5940	1
385	20240715	130500	752817620	5940	5940	5940	5940	10
386	20240715	130400	752758220	5940	5940	5940	5940	0
387	20240715	130300	752758220	5940	5940	5940	5940	0
388	20240715	130200	752758220	5940	5940	5940	5940	0
389	20240715	130100	752758220	5940	5940	5940	5940	1
390	20240715	130000	752752280	5940	5940	5940	5940	378
391	20240715	125900	750506960	5950	5950	5950	5950	0
392	20240715	125800	750506960	5950	5950	5950	5950	0
393	20240715	125700	750506960	5950	5950	5950	5950	0
394	20240715	125600	750506960	5950	5950	5950	5950	0
395	20240715	125500	750506960	5950	5950	5950	5950	100
396	20240715	125400	749911960	5960	5950	5960	5950	76
397	20240715	125300	749459750	5950	5950	5950	5950	36
398	20240715	125200	749245550	5950	5960	5960	5950	94
399	20240715	125100	748685810	5960	5960	5960	5960	64
400	20240715	125000	748304370	5950	5950	5950	5950	0
401	20240715	124900	748304370	5950	5950	5950	5950	0
402	20240715	124800	748304370	5950	5950	5950	5950	27
403	20240715	124700	748143720	5940	5940	5940	5940	0
404	20240715	124600	748143720	5940	5940	5940	5940	0
405	20240715	124500	748143720	5940	5940	5940	5940	20
406	20240715	124400	748024920	5950	5950	5950	5950	2
407	20240715	124300	748013020	5960	5960	5960	5960	11
408	20240715	124200	747947460	5940	5940	5940	5940	0
409	20240715	124100	747947460	5940	5940	5940	5940	101
410	20240715	124000	747347520	5940	5940	5940	5940	0
411	20240715	123900	747347520	5940	5940	5940	5940	2
412	20240715	123800	747335640	5950	5960	5960	5940	35
413	20240715	123700	747127260	5940	5940	5950	5940	10
414	20240715	123600	747067840	5970	5970	5970	5970	0
415	20240715	123500	747067840	5970	5970	5970	5970	0
416	20240715	123400	747067840	5970	5960	5970	5960	3718
417	20240715	123300	724893540	5960	5960	5960	5930	3665
418	20240715	123200	703053620	5960	5950	5960	5950	2913
419	20240715	123100	685692300	5950	5920	5950	5920	2869
420	20240715	123000	668699490	5900	5900	5900	5900	0
421	20240715	122900	668699490	5900	5900	5900	5900	0
422	20240715	122800	668699490	5900	5900	5900	5900	0
423	20240715	122700	668699490	5900	5900	5900	5900	248
424	20240715	122600	667236290	5900	5900	5900	5900	0
425	20240715	122500	667236290	5900	5900	5900	5900	0
426	20240715	122400	667236290	5900	5900	5900	5900	0
427	20240715	122300	667236290	5900	5900	5900	5900	0
428	20240715	122200	667236290	5900	5900	5900	5900	141
429	20240715	122100	666404390	5900	5900	5900	5900	1
430	20240715	122000	666398490	5920	5900	5920	5900	1743
431	20240715	121900	656086170	5890	5910	5910	5890	224
432	20240715	121800	654766740	5920	5920	5920	5920	1
433	20240715	121700	654760820	5910	5890	5910	5890	4413
434	20240715	121600	628752440	5880	5880	5880	5880	0
435	20240715	121500	628752440	5880	5880	5880	5880	10
436	20240715	121400	628693640	5880	5880	5880	5880	0
437	20240715	121300	628693640	5880	5880	5880	5880	0
438	20240715	121200	628693640	5880	5880	5880	5880	20
439	20240715	121100	628576040	5880	5880	5880	5880	0
440	20240715	121000	628576040	5880	5880	5880	5880	400
441	20240715	120900	626224040	5880	5880	5880	5880	9
442	20240715	120800	626171120	5890	5890	5890	5890	0
443	20240715	120700	626171120	5890	5890	5890	5890	0
444	20240715	120600	626171120	5890	5890	5890	5890	1
445	20240715	120500	626165230	5890	5890	5890	5890	1
446	20240715	120400	626159340	5890	5890	5890	5890	0
447	20240715	120300	626159340	5890	5890	5890	5890	0
448	20240715	120200	626159340	5890	5890	5890	5890	0
449	20240715	120100	626159340	5890	5890	5890	5890	10
450	20240715	120000	626100440	5890	5890	5890	5890	1
451	20240715	115900	626094550	5890	5890	5890	5890	0
452	20240715	115800	626094550	5890	5890	5890	5890	0
453	20240715	115700	626094550	5890	5890	5890	5890	0
454	20240715	115600	626094550	5890	5890	5890	5890	1
455	20240715	115500	626088660	5890	5890	5890	5890	0
456	20240715	115400	626088660	5890	5890	5890	5890	0
457	20240715	115300	626088660	5890	5890	5890	5890	0
458	20240715	115200	626088660	5890	5890	5890	5890	0
459	20240715	115100	626088660	5890	5890	5890	5890	0
460	20240715	115000	626088660	5890	5890	5890	5890	0
461	20240715	114900	626088660	5890	5890	5890	5890	0
462	20240715	114800	626088660	5890	5890	5890	5890	0
463	20240715	114700	626088660	5890	5890	5890	5890	0
464	20240715	114600	626088660	5890	5890	5890	5890	0
465	20240715	114500	626088660	5890	5890	5890	5890	0
466	20240715	114400	626088660	5890	5890	5890	5890	0
467	20240715	114300	626088660	5890	5890	5890	5890	0
468	20240715	114200	626088660	5890	5890	5890	5890	0
469	20240715	114100	626088660	5890	5890	5890	5890	818
470	20240715	114000	621270640	5890	5890	5890	5890	55
471	20240715	113900	620946690	5890	5890	5890	5890	50
472	20240715	113800	620652190	5890	5890	5890	5890	0
473	20240715	113700	620652190	5890	5890	5890	5890	0
474	20240715	113600	620652190	5890	5890	5890	5890	4
475	20240715	113500	620628630	5890	5890	5890	5890	0
476	20240715	113400	620628630	5890	5890	5890	5890	3
477	20240715	113300	620610960	5890	5890	5890	5890	2
478	20240715	113200	620599180	5890	5890	5890	5890	5
479	20240715	113100	620569730	5890	5890	5890	5890	0
480	20240715	113000	620569730	5890	5890	5890	5890	0
481	20240715	112900	620569730	5890	5890	5890	5890	0
482	20240715	112800	620569730	5890	5890	5890	5890	0
483	20240715	112700	620569730	5890	5890	5890	5890	0
484	20240715	112600	620569730	5890	5890	5890	5890	0
485	20240715	112500	620569730	5890	5890	5890	5890	0
486	20240715	112400	620569730	5890	5890	5890	5890	0
487	20240715	112300	620569730	5890	5890	5890	5890	1000
488	20240715	112200	614679730	5880	5880	5880	5880	9
489	20240715	112100	614626810	5880	5880	5880	5880	0
490	20240715	112000	614626810	5880	5880	5880	5880	0
491	20240715	111900	614626810	5880	5880	5880	5880	9
492	20240715	111800	614573890	5880	5880	5880	5880	0
493	20240715	111700	614573890	5880	5880	5880	5880	0
494	20240715	111600	614573890	5880	5880	5880	5880	0
495	20240715	111500	614573890	5880	5880	5880	5880	0
496	20240715	111400	614573890	5880	5880	5880	5880	1
497	20240715	111300	614568010	5880	5880	5880	5880	0
498	20240715	111200	614568010	5880	5880	5880	5880	0
499	20240715	111100	614568010	5880	5880	5880	5880	0
500	20240715	111000	614568010	5880	5880	5880	5880	0
501	20240715	110900	614568010	5880	5880	5880	5880	0
502	20240715	110800	614568010	5880	5880	5880	5880	0
503	20240715	110700	614568010	5880	5880	5880	5880	0
504	20240715	110600	614568010	5880	5880	5880	5880	28
505	20240715	110500	614403370	5890	5890	5890	5890	0
506	20240715	110400	614403370	5890	5890	5890	5890	0
507	20240715	110300	614403370	5890	5890	5890	5890	0
508	20240715	110200	614403370	5890	5890	5890	5890	0
509	20240715	110100	614403370	5890	5890	5890	5890	0
510	20240715	110000	614403370	5890	5890	5890	5890	0
511	20240715	105900	614403370	5890	5890	5890	5890	0
512	20240715	105800	614403370	5890	5890	5890	5890	0
513	20240715	105700	614403370	5890	5890	5890	5890	0
514	20240715	105600	614403370	5890	5890	5890	5890	0
515	20240715	105500	614403370	5890	5890	5890	5890	0
516	20240715	105400	614403370	5890	5890	5890	5890	0
517	20240715	105300	614403370	5890	5890	5890	5890	0
518	20240715	105200	614403370	5890	5890	5890	5890	0
519	20240715	105100	614403370	5890	5890	5890	5890	11
520	20240715	105000	614338580	5860	5860	5860	5860	0
521	20240715	104900	614338580	5860	5860	5860	5860	0
522	20240715	104800	614338580	5860	5860	5860	5860	1
523	20240715	104700	614332720	5890	5890	5890	5890	0
524	20240715	104600	614332720	5890	5890	5890	5890	0
525	20240715	104500	614332720	5890	5890	5890	5890	0
526	20240715	104400	614332720	5890	5890	5890	5890	0
527	20240715	104300	614332720	5890	5890	5890	5890	0
528	20240715	104200	614332720	5890	5890	5890	5890	0
529	20240715	104100	614332720	5890	5890	5890	5890	0
530	20240715	104000	614332720	5890	5890	5890	5890	0
531	20240715	103900	614332720	5890	5890	5890	5890	0
532	20240715	103800	614332720	5890	5880	5890	5880	5000
533	20240715	103700	584928350	5880	5880	5880	5880	0
534	20240715	103600	584928350	5880	5880	5880	5880	2963
535	20240715	103500	567505910	5880	5880	5880	5880	2500
536	20240715	103400	552805910	5880	5880	5880	5880	0
537	20240715	103300	552805910	5880	5880	5880	5880	0
538	20240715	103200	552805910	5880	5880	5880	5880	0
539	20240715	103100	552805910	5880	5880	5880	5880	0
540	20240715	103000	552805910	5880	5880	5880	5880	0
541	20240715	102900	552805910	5880	5880	5880	5880	0
542	20240715	102800	552805910	5880	5880	5880	5880	0
543	20240715	102700	552805910	5880	5880	5880	5880	0
544	20240715	102600	552805910	5880	5880	5880	5880	0
545	20240715	102500	552805910	5880	5870	5900	5870	511
546	20240715	102400	549794670	5850	5850	5850	5850	0
547	20240715	102300	549794670	5850	5850	5850	5850	0
548	20240715	102200	549794670	5850	5850	5850	5850	0
549	20240715	102100	549794670	5850	5850	5850	5850	0
550	20240715	102000	549794670	5850	5840	5850	5840	10356
551	20240715	101900	489216460	5830	5830	5830	5830	1
552	20240715	101800	489210630	5850	5830	5850	5830	2
553	20240715	101700	489198950	5840	5850	5850	5840	501
554	20240715	101600	486273100	5850	5850	5850	5850	361
555	20240715	101500	484161250	5860	5850	5860	5850	371
556	20240715	101400	481990580	5850	5850	5850	5850	3901
557	20240715	101300	459169730	5850	5850	5850	5850	60
558	20240715	101200	458818730	5850	5850	5850	5850	352
559	20240715	101100	456759530	5850	5850	5850	5850	0
560	20240715	101000	456759530	5850	5850	5850	5850	4
561	20240715	100900	456736130	5850	5850	5850	5850	500
562	20240715	100800	453811130	5850	5850	5850	5850	5021
563	20240715	100700	424438280	5850	5850	5850	5850	1
564	20240715	100600	424432430	5820	5830	5830	5820	717
565	20240715	100500	420258890	5840	5840	5840	5840	0
566	20240715	100400	420258890	5840	5840	5840	5840	1
567	20240715	100300	420253050	5820	5820	5820	5820	500
568	20240715	100200	417343050	5820	5820	5820	5820	10
569	20240715	100100	417284850	5820	5820	5820	5820	790
570	20240715	100000	412687050	5840	5840	5840	5840	0
571	20240715	095900	412687050	5840	5840	5840	5840	0
572	20240715	095800	412687050	5840	5840	5840	5840	0
573	20240715	095700	412687050	5840	5810	5840	5810	5526
574	20240715	095600	380430990	5820	5840	5840	5820	1784
575	20240715	095500	370017830	5840	5850	5850	5840	102
576	20240715	095400	369422080	5850	5850	5850	5850	244
577	20240715	095300	367994680	5870	5870	5870	5870	21
578	20240715	095200	367871410	5870	5840	5870	5840	10962
579	20240715	095100	303787900	5830	5830	5830	5830	0
580	20240715	095000	303787900	5830	5820	5830	5820	5204
581	20240715	094900	273450620	5810	5810	5810	5810	0
582	20240715	094800	273450620	5810	5810	5810	5810	0
583	20240715	094700	273450620	5810	5810	5810	5810	0
584	20240715	094600	273450620	5810	5810	5810	5810	0
585	20240715	094500	273450620	5810	5800	5810	5800	6224
586	20240715	094400	237301420	5790	5790	5790	5790	0
587	20240715	094300	237301420	5790	5800	5800	5790	210
588	20240715	094200	236085420	5800	5800	5800	5800	2035
589	20240715	094100	224282420	5790	5790	5790	5790	5000
590	20240715	094000	195332420	5790	5790	5790	5790	0
591	20240715	093900	195332420	5790	5790	5790	5790	1
592	20240715	093800	195326630	5790	5790	5790	5790	100
593	20240715	093700	194747630	5800	5800	5800	5800	400
594	20240715	093600	192427630	5790	5790	5790	5790	4599
595	20240715	093500	165799420	5790	5790	5790	5790	401
596	20240715	093400	163477630	5800	5800	5800	5800	200
597	20240715	093300	162317630	5800	5800	5800	5800	0
598	20240715	093200	162317630	5800	5800	5800	5800	1074
599	20240715	093100	156088430	5800	5800	5800	5800	0
600	20240715	093000	156088430	5800	5800	5800	5800	78
601	20240715	092900	155636030	5790	5790	5790	5790	0
602	20240715	092800	155636030	5790	5800	5800	5790	1225
603	20240715	092700	148533230	5810	5810	5810	5810	0
604	20240715	092600	148533230	5810	5820	5820	5810	407
605	20240715	092500	146167650	5820	5820	5820	5820	9
606	20240715	092400	146115270	5820	5820	5820	5820	0
607	20240715	092300	146115270	5820	5820	5820	5820	0
608	20240715	092200	146115270	5820	5830	5830	5820	270
609	20240715	092100	144541870	5840	5840	5840	5840	200
610	20240715	092000	143373870	5840	5840	5840	5840	245
611	20240715	091900	141943070	5840	5840	5840	5840	155
612	20240715	091800	141037870	5850	5850	5850	5850	500
613	20240715	091700	138112870	5850	5850	5850	5850	0
614	20240715	091600	138112870	5850	5820	5850	5820	4900
615	20240715	091500	109497020	5820	5810	5820	5810	2501
616	20240715	091400	94966040	5810	5810	5810	5810	1037
617	20240715	091300	88941070	5810	5820	5820	5810	1579
618	20240715	091200	79766080	5810	5810	5810	5810	29
619	20240715	091100	79597590	5810	5810	5810	5810	104
620	20240715	091000	78993350	5820	5820	5820	5820	0
621	20240715	090900	78993350	5820	5820	5820	5820	0
622	20240715	090800	78993350	5820	5820	5820	5820	0
623	20240715	090700	78993350	5820	5800	5820	5800	3908
624	20240715	090600	56326850	5800	5800	5800	5800	1192
625	20240715	090500	49413250	5780	5780	5780	5780	489
626	20240715	090400	46586830	5780	5780	5780	5770	1713
627	20240715	090300	36692820	5780	5800	5800	5780	38
628	20240715	090200	36473080	5770	5770	5770	5770	5000
629	20240715	090100	7623080	5770	5790	5790	5770	666
630	20240715	090000	3772140	5800	5840	5840	5800	649