KissMeData/309960/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	212000	325596895	4670	4670	4670	4670	1691
3	20240715	211900	325596895	4670	4670	4670	4670	0
4	20240715	211800	325596895	4670	4670	4670	4670	0
5	20240715	211700	325596895	4670	4670	4670	4670	0
6	20240715	211600	325596895	4670	4670	4670	4670	0
7	20240715	211500	325596895	4670	4670	4670	4670	0
8	20240715	211400	325596895	4670	4670	4670	4670	0
9	20240715	211300	325596895	4670	4670	4670	4670	0
10	20240715	211200	325596895	4670	4670	4670	4670	0
11	20240715	211100	325596895	4670	4670	4670	4670	0
12	20240715	211000	325596895	4670	4670	4670	4670	0
13	20240715	210900	325596895	4670	4670	4670	4670	0
14	20240715	210800	325596895	4670	4670	4670	4670	0
15	20240715	210700	325596895	4670	4670	4670	4670	0
16	20240715	210600	325596895	4670	4670	4670	4670	0
17	20240715	210500	325596895	4670	4670	4670	4670	0
18	20240715	210400	325596895	4670	4670	4670	4670	0
19	20240715	210300	325596895	4670	4670	4670	4670	0
20	20240715	210200	325596895	4670	4670	4670	4670	0
21	20240715	210100	325596895	4670	4670	4670	4670	0
22	20240715	210000	325596895	4670	4670	4670	4670	0
23	20240715	205900	325596895	4670	4670	4670	4670	0
24	20240715	205800	325596895	4670	4670	4670	4670	0
25	20240715	205700	325596895	4670	4670	4670	4670	0
26	20240715	205600	325596895	4670	4670	4670	4670	0
27	20240715	205500	325596895	4670	4670	4670	4670	0
28	20240715	205400	325596895	4670	4670	4670	4670	0
29	20240715	205300	325596895	4670	4670	4670	4670	0
30	20240715	205200	325596895	4670	4670	4670	4670	0
31	20240715	205100	325596895	4670	4670	4670	4670	0
32	20240715	205000	325596895	4670	4670	4670	4670	1691
33	20240715	204900	325596895	4670	4670	4670	4670	0
34	20240715	204800	325596895	4670	4670	4670	4670	0
35	20240715	204700	325596895	4670	4670	4670	4670	0
36	20240715	204600	325596895	4670	4670	4670	4670	0
37	20240715	204500	325596895	4670	4670	4670	4670	0
38	20240715	204400	325596895	4670	4670	4670	4670	0
39	20240715	204300	325596895	4670	4670	4670	4670	0
40	20240715	204200	325596895	4670	4670	4670	4670	0
41	20240715	204100	325596895	4670	4670	4670	4670	0
42	20240715	204000	325596895	4670	4670	4670	4670	0
43	20240715	203900	325596895	4670	4670	4670	4670	0
44	20240715	203800	325596895	4670	4670	4670	4670	0
45	20240715	203700	325596895	4670	4670	4670	4670	0
46	20240715	203600	325596895	4670	4670	4670	4670	0
47	20240715	203500	325596895	4670	4670	4670	4670	0
48	20240715	203400	325596895	4670	4670	4670	4670	0
49	20240715	203300	325596895	4670	4670	4670	4670	0
50	20240715	203200	325596895	4670	4670	4670	4670	0
51	20240715	203100	325596895	4670	4670	4670	4670	0
52	20240715	203000	325596895	4670	4670	4670	4670	0
53	20240715	202900	325596895	4670	4670	4670	4670	0
54	20240715	202800	325596895	4670	4670	4670	4670	0
55	20240715	202700	325596895	4670	4670	4670	4670	0
56	20240715	202600	325596895	4670	4670	4670	4670	0
57	20240715	202500	325596895	4670	4670	4670	4670	0
58	20240715	202400	325596895	4670	4670	4670	4670	0
59	20240715	202300	325596895	4670	4670	4670	4670	0
60	20240715	202200	325596895	4670	4670	4670	4670	0
61	20240715	202100	325596895	4670	4670	4670	4670	0
62	20240715	202000	325596895	4670	4670	4670	4670	1691
63	20240715	201900	325596895	4670	4670	4670	4670	0
64	20240715	201800	325596895	4670	4670	4670	4670	0
65	20240715	201700	325596895	4670	4670	4670	4670	0
66	20240715	201600	325596895	4670	4670	4670	4670	0
67	20240715	201500	325596895	4670	4670	4670	4670	0
68	20240715	201400	325596895	4670	4670	4670	4670	0
69	20240715	201300	325596895	4670	4670	4670	4670	0
70	20240715	201200	325596895	4670	4670	4670	4670	0
71	20240715	201100	325596895	4670	4670	4670	4670	0
72	20240715	201000	325596895	4670	4670	4670	4670	0
73	20240715	200900	325596895	4670	4670	4670	4670	0
74	20240715	200800	325596895	4670	4670	4670	4670	0
75	20240715	200700	325596895	4670	4670	4670	4670	0
76	20240715	200600	325596895	4670	4670	4670	4670	0
77	20240715	200500	325596895	4670	4670	4670	4670	0
78	20240715	200400	325596895	4670	4670	4670	4670	0
79	20240715	200300	325596895	4670	4670	4670	4670	0
80	20240715	200200	325596895	4670	4670	4670	4670	0
81	20240715	200100	325596895	4670	4670	4670	4670	0
82	20240715	200000	325596895	4670	4670	4670	4670	0
83	20240715	195900	325596895	4670	4670	4670	4670	0
84	20240715	195800	325596895	4670	4670	4670	4670	0
85	20240715	195700	325596895	4670	4670	4670	4670	0
86	20240715	195600	325596895	4670	4670	4670	4670	0
87	20240715	195500	325596895	4670	4670	4670	4670	0
88	20240715	195400	325596895	4670	4670	4670	4670	0
89	20240715	195300	325596895	4670	4670	4670	4670	0
90	20240715	195200	325596895	4670	4670	4670	4670	0
91	20240715	195100	325596895	4670	4670	4670	4670	0
92	20240715	195000	325596895	4670	4670	4670	4670	1691
93	20240715	194900	325596895	4670	4670	4670	4670	0
94	20240715	194800	325596895	4670	4670	4670	4670	0
95	20240715	194700	325596895	4670	4670	4670	4670	0
96	20240715	194600	325596895	4670	4670	4670	4670	0
97	20240715	194500	325596895	4670	4670	4670	4670	0
98	20240715	194400	325596895	4670	4670	4670	4670	0
99	20240715	194300	325596895	4670	4670	4670	4670	0
100	20240715	194200	325596895	4670	4670	4670	4670	0
101	20240715	194100	325596895	4670	4670	4670	4670	0
102	20240715	194000	325596895	4670	4670	4670	4670	0
103	20240715	193900	325596895	4670	4670	4670	4670	0
104	20240715	193800	325596895	4670	4670	4670	4670	0
105	20240715	193700	325596895	4670	4670	4670	4670	0
106	20240715	193600	325596895	4670	4670	4670	4670	0
107	20240715	193500	325596895	4670	4670	4670	4670	0
108	20240715	193400	325596895	4670	4670	4670	4670	0
109	20240715	193300	325596895	4670	4670	4670	4670	0
110	20240715	193200	325596895	4670	4670	4670	4670	0
111	20240715	193100	325596895	4670	4670	4670	4670	0
112	20240715	193000	325596895	4670	4670	4670	4670	0
113	20240715	192900	325596895	4670	4670	4670	4670	0
114	20240715	192800	325596895	4670	4670	4670	4670	0
115	20240715	192700	325596895	4670	4670	4670	4670	0
116	20240715	192600	325596895	4670	4670	4670	4670	0
117	20240715	192500	325596895	4670	4670	4670	4670	0
118	20240715	192400	325596895	4670	4670	4670	4670	0
119	20240715	192300	325596895	4670	4670	4670	4670	0
120	20240715	192200	325596895	4670	4670	4670	4670	0
121	20240715	192100	325596895	4670	4670	4670	4670	0
122	20240715	192000	325596895	4670	4670	4670	4670	1691
123	20240715	191900	325596895	4670	4670	4670	4670	0
124	20240715	191800	325596895	4670	4670	4670	4670	0
125	20240715	191700	325596895	4670	4670	4670	4670	0
126	20240715	191600	325596895	4670	4670	4670	4670	0
127	20240715	191500	325596895	4670	4670	4670	4670	0
128	20240715	191400	325596895	4670	4670	4670	4670	0
129	20240715	191300	325596895	4670	4670	4670	4670	0
130	20240715	191200	325596895	4670	4670	4670	4670	0
131	20240715	191100	325596895	4670	4670	4670	4670	0
132	20240715	191000	325596895	4670	4670	4670	4670	0
133	20240715	190900	325596895	4670	4670	4670	4670	0
134	20240715	190800	325596895	4670	4670	4670	4670	0
135	20240715	190700	325596895	4670	4670	4670	4670	0
136	20240715	190600	325596895	4670	4670	4670	4670	0
137	20240715	190500	325596895	4670	4670	4670	4670	0
138	20240715	190400	325596895	4670	4670	4670	4670	0
139	20240715	190300	325596895	4670	4670	4670	4670	0
140	20240715	190200	325596895	4670	4670	4670	4670	0
141	20240715	190100	325596895	4670	4670	4670	4670	0
142	20240715	190000	325596895	4670	4670	4670	4670	0
143	20240715	185900	325596895	4670	4670	4670	4670	0
144	20240715	185800	325596895	4670	4670	4670	4670	0
145	20240715	185700	325596895	4670	4670	4670	4670	0
146	20240715	185600	325596895	4670	4670	4670	4670	0
147	20240715	185500	325596895	4670	4670	4670	4670	0
148	20240715	185400	325596895	4670	4670	4670	4670	0
149	20240715	185300	325596895	4670	4670	4670	4670	0
150	20240715	185200	325596895	4670	4670	4670	4670	0
151	20240715	185100	325596895	4670	4670	4670	4670	0
152	20240715	185000	325596895	4670	4670	4670	4670	1691
153	20240715	184900	325596895	4670	4670	4670	4670	0
154	20240715	184800	325596895	4670	4670	4670	4670	0
155	20240715	184700	325596895	4670	4670	4670	4670	0
156	20240715	184600	325596895	4670	4670	4670	4670	0
157	20240715	184500	325596895	4670	4670	4670	4670	0
158	20240715	184400	325596895	4670	4670	4670	4670	0
159	20240715	184300	325596895	4670	4670	4670	4670	0
160	20240715	184200	325596895	4670	4670	4670	4670	0
161	20240715	184100	325596895	4670	4670	4670	4670	0
162	20240715	184000	325596895	4670	4670	4670	4670	0
163	20240715	183900	325596895	4670	4670	4670	4670	0
164	20240715	183800	325596895	4670	4670	4670	4670	0
165	20240715	183700	325596895	4670	4670	4670	4670	0
166	20240715	183600	325596895	4670	4670	4670	4670	0
167	20240715	183500	325596895	4670	4670	4670	4670	0
168	20240715	183400	325596895	4670	4670	4670	4670	0
169	20240715	183300	325596895	4670	4670	4670	4670	0
170	20240715	183200	325596895	4670	4670	4670	4670	0
171	20240715	183100	325596895	4670	4670	4670	4670	0
172	20240715	183000	325596895	4670	4670	4670	4670	0
173	20240715	182900	325596895	4670	4670	4670	4670	0
174	20240715	182800	325596895	4670	4670	4670	4670	0
175	20240715	182700	325596895	4670	4670	4670	4670	0
176	20240715	182600	325596895	4670	4670	4670	4670	0
177	20240715	182500	325596895	4670	4670	4670	4670	0
178	20240715	182400	325596895	4670	4670	4670	4670	0
179	20240715	182300	325596895	4670	4670	4670	4670	0
180	20240715	182200	325596895	4670	4670	4670	4670	0
181	20240715	182100	325596895	4670	4670	4670	4670	0
182	20240715	182000	325596895	4670	4670	4670	4670	1691
183	20240715	181900	325596895	4670	4670	4670	4670	0
184	20240715	181800	325596895	4670	4670	4670	4670	0
185	20240715	181700	325596895	4670	4670	4670	4670	0
186	20240715	181600	325596895	4670	4670	4670	4670	0
187	20240715	181500	325596895	4670	4670	4670	4670	0
188	20240715	181400	325596895	4670	4670	4670	4670	0
189	20240715	181300	325596895	4670	4670	4670	4670	0
190	20240715	181200	325596895	4670	4670	4670	4670	0
191	20240715	181100	325596895	4670	4670	4670	4670	0
192	20240715	181000	325596895	4670	4670	4670	4670	0
193	20240715	180900	325596895	4670	4670	4670	4670	0
194	20240715	180800	325596895	4670	4670	4670	4670	0
195	20240715	180700	325596895	4670	4670	4670	4670	0
196	20240715	180600	325596895	4670	4670	4670	4670	0
197	20240715	180500	325596895	4670	4670	4670	4670	0
198	20240715	180400	325596895	4670	4670	4670	4670	0
199	20240715	180300	325596895	4670	4670	4670	4670	0
200	20240715	180200	325596895	4670	4670	4670	4670	0
201	20240715	180100	325596895	4670	4670	4670	4670	0
202	20240715	180000	325596895	4670	4670	4670	4670	0
203	20240715	175900	325596895	4670	4670	4670	4670	0
204	20240715	175800	325596895	4670	4670	4670	4670	0
205	20240715	175700	325596895	4670	4670	4670	4670	0
206	20240715	175600	325596895	4670	4670	4670	4670	0
207	20240715	175500	325596895	4670	4670	4670	4670	0
208	20240715	175400	325596895	4670	4670	4670	4670	0
209	20240715	175300	325596895	4670	4670	4670	4670	0
210	20240715	175200	325596895	4670	4670	4670	4670	0
211	20240715	175100	325596895	4670	4670	4670	4670	0
212	20240715	175000	325596895	4670	4670	4670	4670	1691
213	20240715	174900	325596895	4670	4670	4670	4670	0
214	20240715	174800	325596895	4670	4670	4670	4670	0
215	20240715	174700	325596895	4670	4670	4670	4670	0
216	20240715	174600	325596895	4670	4670	4670	4670	0
217	20240715	174500	325596895	4670	4670	4670	4670	0
218	20240715	174400	325596895	4670	4670	4670	4670	0
219	20240715	174300	325596895	4670	4670	4670	4670	0
220	20240715	174200	325596895	4670	4670	4670	4670	0
221	20240715	174100	325596895	4670	4670	4670	4670	0
222	20240715	174000	325596895	4670	4670	4670	4670	0
223	20240715	173900	325596895	4670	4670	4670	4670	0
224	20240715	173800	325596895	4670	4670	4670	4670	0
225	20240715	173700	325596895	4670	4670	4670	4670	0
226	20240715	173600	325596895	4670	4670	4670	4670	0
227	20240715	173500	325596895	4670	4670	4670	4670	0
228	20240715	173400	325596895	4670	4670	4670	4670	0
229	20240715	173300	325596895	4670	4670	4670	4670	0
230	20240715	173200	325596895	4670	4670	4670	4670	0
231	20240715	173100	325596895	4670	4670	4670	4670	0
232	20240715	173000	325596895	4670	4670	4670	4670	0
233	20240715	172900	325596895	4670	4670	4670	4670	0
234	20240715	172800	325596895	4670	4670	4670	4670	0
235	20240715	172700	325596895	4670	4670	4670	4670	0
236	20240715	172600	325596895	4670	4670	4670	4670	0
237	20240715	172500	325596895	4670	4670	4670	4670	0
238	20240715	172400	325596895	4670	4670	4670	4670	0
239	20240715	172300	325596895	4670	4670	4670	4670	0
240	20240715	172200	325596895	4670	4670	4670	4670	0
241	20240715	172100	325596895	4670	4670	4670	4670	0
242	20240715	172000	325596895	4670	4670	4670	4670	1691
243	20240715	171900	325596895	4670	4670	4670	4670	0
244	20240715	171800	325596895	4670	4670	4670	4670	0
245	20240715	171700	325596895	4670	4670	4670	4670	0
246	20240715	171600	325596895	4670	4670	4670	4670	0
247	20240715	171500	325596895	4670	4670	4670	4670	0
248	20240715	171400	325596895	4670	4670	4670	4670	0
249	20240715	171300	325596895	4670	4670	4670	4670	0
250	20240715	171200	325596895	4670	4670	4670	4670	0
251	20240715	171100	325596895	4670	4670	4670	4670	0
252	20240715	171000	325596895	4670	4670	4670	4670	0
253	20240715	170900	325596895	4670	4670	4670	4670	0
254	20240715	170800	325596895	4670	4670	4670	4670	0
255	20240715	170700	325596895	4670	4670	4670	4670	0
256	20240715	170600	325596895	4670	4670	4670	4670	0
257	20240715	170500	325596895	4670	4670	4670	4670	0
258	20240715	170400	325596895	4670	4670	4670	4670	0
259	20240715	170300	325596895	4670	4670	4670	4670	0
260	20240715	170200	325596895	4670	4670	4670	4670	0
261	20240715	170100	325596895	4670	4670	4670	4670	0
262	20240715	170000	325596895	4670	4670	4670	4670	0
263	20240715	165900	325596895	4670	4670	4670	4670	0
264	20240715	165800	325596895	4670	4670	4670	4670	0
265	20240715	165700	325596895	4670	4670	4670	4670	0
266	20240715	165600	325596895	4670	4670	4670	4670	0
267	20240715	165500	325596895	4670	4670	4670	4670	0
268	20240715	165400	325596895	4670	4670	4670	4670	0
269	20240715	165300	325596895	4670	4670	4670	4670	0
270	20240715	165200	325596895	4670	4670	4670	4670	0
271	20240715	165100	325596895	4670	4670	4670	4670	0
272	20240715	165000	325596895	4670	4670	4670	4670	1691
273	20240715	164900	325596895	4670	4670	4670	4670	0
274	20240715	164800	325596895	4670	4670	4670	4670	0
275	20240715	164700	325596895	4670	4670	4670	4670	0
276	20240715	164600	325596895	4670	4670	4670	4670	0
277	20240715	164500	325596895	4670	4670	4670	4670	0
278	20240715	164400	325596895	4670	4670	4670	4670	0
279	20240715	164300	325596895	4670	4670	4670	4670	0
280	20240715	164200	325596895	4670	4670	4670	4670	0
281	20240715	164100	325596895	4670	4670	4670	4670	0
282	20240715	164000	325596895	4670	4670	4670	4670	0
283	20240715	163900	325596895	4670	4670	4670	4670	0
284	20240715	163800	325596895	4670	4670	4670	4670	0
285	20240715	163700	325596895	4670	4670	4670	4670	0
286	20240715	163600	325596895	4670	4670	4670	4670	0
287	20240715	163500	325596895	4670	4670	4670	4670	0
288	20240715	163400	325596895	4670	4670	4670	4670	0
289	20240715	163300	325596895	4670	4670	4670	4670	0
290	20240715	163200	325596895	4670	4670	4670	4670	0
291	20240715	163100	325596895	4670	4670	4670	4670	0
292	20240715	163000	325596895	4670	4670	4670	4670	0
293	20240715	162900	325596895	4670	4670	4670	4670	0
294	20240715	162800	325596895	4670	4670	4670	4670	0
295	20240715	162700	325596895	4670	4670	4670	4670	0
296	20240715	162600	325596895	4670	4670	4670	4670	0
297	20240715	162500	325596895	4670	4670	4670	4670	0
298	20240715	162400	325596895	4670	4670	4670	4670	0
299	20240715	162300	325596895	4670	4670	4670	4670	0
300	20240715	162200	325596895	4670	4670	4670	4670	0
301	20240715	162100	325596895	4670	4670	4670	4670	0
302	20240715	162000	325596895	4670	4670	4670	4670	1691
303	20240715	161900	325596895	4670	4670	4670	4670	0
304	20240715	161800	325596895	4670	4670	4670	4670	0
305	20240715	161700	325596895	4670	4670	4670	4670	0
306	20240715	161600	325596895	4670	4670	4670	4670	0
307	20240715	161500	325596895	4670	4670	4670	4670	0
308	20240715	161400	325596895	4670	4670	4670	4670	0
309	20240715	161300	325596895	4670	4670	4670	4670	0
310	20240715	161200	325596895	4670	4670	4670	4670	0
311	20240715	161100	325596895	4670	4670	4670	4670	0
312	20240715	161000	325596895	4670	4670	4670	4670	0
313	20240715	160900	325596895	4670	4670	4670	4670	0
314	20240715	160800	325596895	4670	4670	4670	4670	0
315	20240715	160700	325596895	4670	4670	4670	4670	0
316	20240715	160600	325596895	4670	4670	4670	4670	0
317	20240715	160500	325596895	4670	4670	4670	4670	0
318	20240715	160400	325596895	4670	4670	4670	4670	0
319	20240715	160300	325596895	4670	4670	4670	4670	0
320	20240715	160200	325596895	4670	4670	4670	4670	0
321	20240715	160100	325596895	4670	4670	4670	4670	0
322	20240715	160000	325596895	4670	4670	4670	4670	0
323	20240715	155900	325596895	4670	4670	4670	4670	0
324	20240715	155800	325596895	4670	4670	4670	4670	0
325	20240715	155700	325596895	4670	4670	4670	4670	0
326	20240715	155600	325596895	4670	4670	4670	4670	0
327	20240715	155500	325596895	4670	4670	4670	4670	0
328	20240715	155400	325596895	4670	4670	4670	4670	0
329	20240715	155300	325596895	4670	4670	4670	4670	0
330	20240715	155200	325596895	4670	4670	4670	4670	0
331	20240715	155100	325596895	4670	4670	4670	4670	0
332	20240715	155000	325596895	4670	4670	4670	4670	1691
333	20240715	154900	325596895	4670	4670	4670	4670	0
334	20240715	154800	325596895	4670	4670	4670	4670	0
335	20240715	154700	325596895	4670	4670	4670	4670	0
336	20240715	154600	325596895	4670	4670	4670	4670	0
337	20240715	154500	325596895	4670	4670	4670	4670	0
338	20240715	154400	325596895	4670	4670	4670	4670	0
339	20240715	154300	325596895	4670	4670	4670	4670	0
340	20240715	154200	325596895	4670	4670	4670	4670	0
341	20240715	154100	325596895	4670	4670	4670	4670	0
342	20240715	154000	325596895	4670	4670	4670	4670	0
343	20240715	153900	325596895	4670	4670	4670	4670	0
344	20240715	153800	325596895	4670	4670	4670	4670	0
345	20240715	153700	325596895	4670	4670	4670	4670	0
346	20240715	153600	325596895	4670	4670	4670	4670	0
347	20240715	153500	325596895	4670	4670	4670	4670	0
348	20240715	153400	325596895	4670	4670	4670	4670	0
349	20240715	153300	325596895	4670	4670	4670	4670	0
350	20240715	153200	325596895	4670	4670	4670	4670	0
351	20240715	153100	325596895	4670	4670	4670	4670	0
352	20240715	153000	325596895	4670	4670	4670	4670	1691
353	20240715	152900	317699925	4625	4625	4625	4625	0
354	20240715	152800	317699925	4625	4625	4625	4625	0
355	20240715	152700	317699925	4625	4625	4625	4625	0
356	20240715	152600	317699925	4625	4625	4625	4625	0
357	20240715	152500	317699925	4625	4625	4625	4625	0
358	20240715	152400	317699925	4625	4625	4625	4625	0
359	20240715	152300	317699925	4625	4625	4625	4625	0
360	20240715	152200	317699925	4625	4625	4625	4625	0
361	20240715	152100	317699925	4625	4625	4625	4625	0
362	20240715	152000	317699925	4625	4625	4625	4625	0
363	20240715	151900	317699925	4625	4660	4660	4625	1528
364	20240715	151800	310607785	4660	4660	4660	4660	0
365	20240715	151700	310607785	4660	4660	4660	4660	0
366	20240715	151600	310607785	4660	4645	4660	4645	19
367	20240715	151500	310519515	4645	4645	4645	4645	0
368	20240715	151400	310519515	4645	4645	4645	4645	22
369	20240715	151300	310417325	4650	4650	4650	4650	0
370	20240715	151200	310417325	4650	4650	4650	4650	10
371	20240715	151100	310370825	4660	4660	4660	4660	0
372	20240715	151000	310370825	4660	4660	4660	4660	0
373	20240715	150900	310370825	4660	4660	4660	4660	0
374	20240715	150800	310370825	4660	4660	4660	4660	7
375	20240715	150700	310338205	4655	4655	4655	4655	2
376	20240715	150600	310328895	4655	4650	4660	4650	225
377	20240715	150500	309281400	4645	4645	4645	4645	13
378	20240715	150400	309221015	4645	4650	4650	4645	12
379	20240715	150300	309165245	4640	4645	4645	4640	50
380	20240715	150200	308933075	4650	4650	4650	4650	5
381	20240715	150100	308909825	4640	4640	4640	4640	188
382	20240715	150000	308037505	4640	4640	4640	4640	4
383	20240715	145900	308018945	4650	4650	4650	4650	0
384	20240715	145800	308018945	4650	4650	4650	4650	0
385	20240715	145700	308018945	4650	4650	4650	4650	0
386	20240715	145600	308018945	4650	4650	4650	4650	0
387	20240715	145500	308018945	4650	4650	4650	4650	0
388	20240715	145400	308018945	4650	4650	4650	4650	0
389	20240715	145300	308018945	4650	4650	4650	4650	0
390	20240715	145200	308018945	4650	4650	4650	4650	54
391	20240715	145100	307767845	4650	4650	4650	4650	0
392	20240715	145000	307767845	4650	4650	4650	4650	177
393	20240715	144900	306944795	4650	4650	4650	4650	0
394	20240715	144800	306944795	4650	4650	4650	4650	1
395	20240715	144700	306940145	4640	4640	4640	4640	252
396	20240715	144600	305770865	4650	4650	4650	4650	1
397	20240715	144500	305766215	4630	4630	4630	4630	0
398	20240715	144400	305766215	4630	4630	4630	4630	0
399	20240715	144300	305766215	4630	4630	4630	4630	0
400	20240715	144200	305766215	4630	4650	4650	4630	701
401	20240715	144100	302520565	4650	4650	4650	4650	0
402	20240715	144000	302520565	4650	4650	4650	4650	0
403	20240715	143900	302520565	4650	4650	4650	4650	0
404	20240715	143800	302520565	4650	4650	4650	4650	0
405	20240715	143700	302520565	4650	4650	4650	4650	0
406	20240715	143600	302520565	4650	4650	4650	4650	0
407	20240715	143500	302520565	4650	4650	4650	4650	0
408	20240715	143400	302520565	4650	4650	4650	4650	0
409	20240715	143300	302520565	4650	4650	4650	4650	0
410	20240715	143200	302520565	4650	4650	4650	4650	0
411	20240715	143100	302520565	4650	4650	4650	4650	0
412	20240715	143000	302520565	4650	4650	4650	4650	0
413	20240715	142900	302520565	4650	4630	4650	4620	1405
414	20240715	142800	296015845	4630	4645	4645	4630	2000
415	20240715	142700	286753015	4645	4645	4645	4645	0
416	20240715	142600	286753015	4645	4645	4645	4645	0
417	20240715	142500	286753015	4645	4645	4645	4645	0
418	20240715	142400	286753015	4645	4645	4645	4645	0
419	20240715	142300	286753015	4645	4645	4645	4645	22
420	20240715	142200	286650825	4665	4665	4665	4665	0
421	20240715	142100	286650825	4665	4665	4665	4665	0
422	20240715	142000	286650825	4665	4665	4665	4665	3
423	20240715	141900	286636830	4645	4645	4645	4645	100
424	20240715	141800	286172330	4675	4675	4675	4675	5
425	20240715	141700	286148955	4645	4645	4645	4645	4
426	20240715	141600	286130375	4675	4675	4675	4675	0
427	20240715	141500	286130375	4675	4675	4675	4675	0
428	20240715	141400	286130375	4675	4660	4675	4660	210
429	20240715	141300	285150175	4670	4670	4670	4670	0
430	20240715	141200	285150175	4670	4670	4670	4670	0
431	20240715	141100	285150175	4670	4670	4670	4670	0
432	20240715	141000	285150175	4670	4670	4670	4670	0
433	20240715	140900	285150175	4670	4670	4670	4670	0
434	20240715	140800	285150175	4670	4670	4670	4670	1
435	20240715	140700	285145505	4645	4650	4650	4645	3000
436	20240715	140600	271203940	4675	4675	4675	4675	0
437	20240715	140500	271203940	4675	4675	4675	4675	0
438	20240715	140400	271203940	4675	4675	4675	4670	858
439	20240715	140300	267192800	4675	4670	4675	4670	4
440	20240715	140200	267174115	4640	4655	4655	4640	684
441	20240715	140100	264000220	4675	4670	4675	4670	92
442	20240715	140000	263570575	4670	4670	4670	4670	1
443	20240715	135900	263565905	4675	4670	4675	4670	20
444	20240715	135800	263472500	4670	4670	4670	4670	0
445	20240715	135700	263472500	4670	4670	4670	4655	180
446	20240715	135600	262634505	4670	4670	4670	4670	235
447	20240715	135500	261537055	4675	4660	4675	4660	120
448	20240715	135400	260976965	4655	4655	4655	4655	0
449	20240715	135300	260976965	4655	4655	4655	4655	172
450	20240715	135200	260176305	4650	4650	4650	4650	0
451	20240715	135100	260176305	4650	4650	4650	4650	0
452	20240715	135000	260176305	4650	4650	4650	4650	0
453	20240715	134900	260176305	4650	4650	4650	4650	0
454	20240715	134800	260176305	4650	4650	4650	4650	0
455	20240715	134700	260176305	4650	4650	4650	4650	0
456	20240715	134600	260176305	4650	4650	4650	4650	1
457	20240715	134500	260171655	4660	4660	4660	4660	1
458	20240715	134400	260166995	4645	4645	4645	4645	20
459	20240715	134300	260074095	4655	4650	4655	4650	901
460	20240715	134200	255882015	4650	4650	4650	4650	200
461	20240715	134100	254952015	4650	4650	4650	4650	0
462	20240715	134000	254952015	4650	4650	4650	4650	0
463	20240715	133900	254952015	4650	4650	4650	4650	0
464	20240715	133800	254952015	4650	4650	4650	4650	1
465	20240715	133700	254947365	4630	4645	4645	4630	119
466	20240715	133600	254394670	4645	4630	4645	4630	1763
467	20240715	133500	246205835	4645	4645	4645	4645	0
468	20240715	133400	246205835	4645	4645	4645	4645	0
469	20240715	133300	246205835	4645	4620	4645	4620	362
470	20240715	133200	244533370	4645	4645	4645	4645	0
471	20240715	133100	244533370	4645	4645	4645	4645	1
472	20240715	133000	244528725	4625	4625	4625	4625	657
473	20240715	132900	241490100	4645	4645	4645	4645	1
474	20240715	132800	241485455	4625	4640	4640	4625	432
475	20240715	132700	239487440	4625	4625	4625	4625	1
476	20240715	132600	239482815	4630	4630	4630	4630	543
477	20240715	132500	236968725	4630	4635	4635	4630	249
478	20240715	132400	235815515	4645	4645	4645	4645	1
479	20240715	132300	235810870	4640	4640	4640	4640	52
480	20240715	132200	235569590	4645	4645	4645	4645	0
481	20240715	132100	235569590	4645	4645	4645	4645	0
482	20240715	132000	235569590	4645	4645	4645	4645	705
483	20240715	131900	232294865	4650	4650	4650	4650	1
484	20240715	131800	232290215	4655	4655	4655	4655	0
485	20240715	131700	232290215	4655	4655	4655	4655	0
486	20240715	131600	232290215	4655	4655	4655	4655	0
487	20240715	131500	232290215	4655	4655	4655	4655	0
488	20240715	131400	232290215	4655	4655	4655	4655	0
489	20240715	131300	232290215	4655	4655	4655	4655	0
490	20240715	131200	232290215	4655	4655	4655	4655	0
491	20240715	131100	232290215	4655	4655	4655	4655	0
492	20240715	131000	232290215	4655	4655	4655	4655	0
493	20240715	130900	232290215	4655	4655	4655	4655	573
494	20240715	130800	229622900	4655	4655	4655	4655	300
495	20240715	130700	228226400	4655	4655	4655	4655	0
496	20240715	130600	228226400	4655	4655	4655	4655	0
497	20240715	130500	228226400	4655	4655	4655	4655	0
498	20240715	130400	228226400	4655	4655	4655	4655	0
499	20240715	130300	228226400	4655	4655	4655	4655	0
500	20240715	130200	228226400	4655	4655	4655	4655	0
501	20240715	130100	228226400	4655	4650	4655	4650	5
502	20240715	130000	228203145	4655	4655	4655	4655	0
503	20240715	125900	228203145	4655	4655	4655	4655	0
504	20240715	125800	228203145	4655	4655	4655	4655	0
505	20240715	125700	228203145	4655	4650	4655	4650	6
506	20240715	125600	228175240	4650	4650	4650	4650	2
507	20240715	125500	228165940	4650	4650	4650	4650	0
508	20240715	125400	228165940	4650	4650	4650	4650	0
509	20240715	125300	228165940	4650	4650	4650	4650	0
510	20240715	125200	228165940	4650	4650	4650	4650	460
511	20240715	125100	226026940	4645	4630	4645	4610	11879
512	20240715	125000	171177550	4625	4625	4625	4625	0
513	20240715	124900	171177550	4625	4625	4625	4625	0
514	20240715	124800	171177550	4625	4625	4625	4625	0
515	20240715	124700	171177550	4625	4625	4625	4625	15
516	20240715	124600	171108175	4625	4625	4625	4625	0
517	20240715	124500	171108175	4625	4625	4625	4625	100
518	20240715	124400	170645675	4605	4605	4605	4600	1515
519	20240715	124300	163675650	4620	4620	4620	4605	2010
520	20240715	124200	154419475	4605	4605	4605	4605	0
521	20240715	124100	154419475	4605	4605	4605	4605	0
522	20240715	124000	154419475	4605	4605	4605	4605	20
523	20240715	123900	154327375	4625	4625	4625	4625	0
524	20240715	123800	154327375	4625	4625	4625	4625	0
525	20240715	123700	154327375	4625	4625	4625	4625	0
526	20240715	123600	154327375	4625	4625	4625	4625	0
527	20240715	123500	154327375	4625	4625	4625	4625	0
528	20240715	123400	154327375	4625	4625	4625	4625	0
529	20240715	123300	154327375	4625	4625	4625	4625	1
530	20240715	123200	154322750	4605	4605	4605	4605	20
531	20240715	123100	154230650	4630	4630	4630	4630	0
532	20240715	123000	154230650	4630	4630	4630	4630	0
533	20240715	122900	154230650	4630	4630	4630	4630	0
534	20240715	122800	154230650	4630	4630	4630	4630	0
535	20240715	122700	154230650	4630	4630	4630	4630	0
536	20240715	122600	154230650	4630	4630	4630	4630	0
537	20240715	122500	154230650	4630	4630	4630	4630	1
538	20240715	122400	154226020	4600	4605	4605	4600	1379
539	20240715	122300	147882615	4610	4610	4610	4610	0
540	20240715	122200	147882615	4610	4610	4610	4610	298
541	20240715	122100	146508835	4625	4625	4625	4625	0
542	20240715	122000	146508835	4625	4625	4625	4625	0
543	20240715	121900	146508835	4625	4625	4625	4625	0
544	20240715	121800	146508835	4625	4625	4625	4625	0
545	20240715	121700	146508835	4625	4625	4625	4625	0
546	20240715	121600	146508835	4625	4625	4625	4625	0
547	20240715	121500	146508835	4625	4625	4625	4625	21
548	20240715	121400	146411710	4625	4625	4625	4625	1
549	20240715	121300	146407085	4610	4615	4615	4610	229
550	20240715	121200	145350325	4620	4620	4620	4620	0
551	20240715	121100	145350325	4620	4620	4620	4620	0
552	20240715	121000	145350325	4620	4620	4620	4620	0
553	20240715	120900	145350325	4620	4620	4620	4620	0
554	20240715	120800	145350325	4620	4620	4620	4620	0
555	20240715	120700	145350325	4620	4620	4620	4620	0
556	20240715	120600	145350325	4620	4620	4620	4620	0
557	20240715	120500	145350325	4620	4620	4620	4620	0
558	20240715	120400	145350325	4620	4620	4620	4620	0
559	20240715	120300	145350325	4620	4620	4620	4620	0
560	20240715	120200	145350325	4620	4620	4620	4620	0
561	20240715	120100	145350325	4620	4620	4620	4620	10
562	20240715	120000	145304125	4620	4620	4620	4620	0
563	20240715	115900	145304125	4620	4620	4620	4620	0
564	20240715	115800	145304125	4620	4620	4620	4620	0
565	20240715	115700	145304125	4620	4620	4620	4620	0
566	20240715	115600	145304125	4620	4620	4620	4620	0
567	20240715	115500	145304125	4620	4620	4620	4620	0
568	20240715	115400	145304125	4620	4620	4620	4620	0
569	20240715	115300	145304125	4620	4620	4620	4620	0
570	20240715	115200	145304125	4620	4620	4620	4620	0
571	20240715	115100	145304125	4620	4620	4620	4620	31
572	20240715	115000	145160905	4630	4630	4630	4630	0
573	20240715	114900	145160905	4630	4630	4630	4630	0
574	20240715	114800	145160905	4630	4630	4630	4630	0
575	20240715	114700	145160905	4630	4630	4630	4630	0
576	20240715	114600	145160905	4630	4630	4630	4630	1
577	20240715	114500	145156275	4620	4620	4620	4620	5
578	20240715	114400	145133175	4625	4625	4625	4625	46
579	20240715	114300	144920425	4615	4615	4615	4615	35
580	20240715	114200	144758900	4615	4615	4615	4615	0
581	20240715	114100	144758900	4615	4615	4615	4615	0
582	20240715	114000	144758900	4615	4615	4615	4615	0
583	20240715	113900	144758900	4615	4615	4615	4615	0
584	20240715	113800	144758900	4615	4615	4615	4615	0
585	20240715	113700	144758900	4615	4615	4615	4615	1
586	20240715	113600	144754285	4610	4610	4610	4610	0
587	20240715	113500	144754285	4610	4610	4610	4610	0
588	20240715	113400	144754285	4610	4610	4610	4610	0
589	20240715	113300	144754285	4610	4610	4610	4610	0
590	20240715	113200	144754285	4610	4610	4610	4610	0
591	20240715	113100	144754285	4610	4610	4610	4610	1
592	20240715	113000	144749675	4595	4595	4595	4595	0
593	20240715	112900	144749675	4595	4595	4595	4595	0
594	20240715	112800	144749675	4595	4595	4595	4595	0
595	20240715	112700	144749675	4595	4595	4595	4595	0
596	20240715	112600	144749675	4595	4595	4595	4595	0
597	20240715	112500	144749675	4595	4595	4595	4595	0
598	20240715	112400	144749675	4595	4595	4595	4595	0
599	20240715	112300	144749675	4595	4595	4595	4595	0
600	20240715	112200	144749675	4595	4595	4595	4595	0
601	20240715	112100	144749675	4595	4600	4600	4595	172
602	20240715	112000	143958795	4605	4605	4605	4605	300
603	20240715	111900	142577295	4605	4605	4605	4605	108
604	20240715	111800	142079955	4610	4610	4610	4610	99
605	20240715	111700	141623565	4615	4615	4615	4615	0
606	20240715	111600	141623565	4615	4615	4615	4615	0
607	20240715	111500	141623565	4615	4615	4615	4615	0
608	20240715	111400	141623565	4615	4615	4615	4615	0
609	20240715	111300	141623565	4615	4615	4615	4615	964
610	20240715	111200	137174705	4625	4625	4625	4625	3
611	20240715	111100	137160830	4625	4625	4625	4625	0
612	20240715	111000	137160830	4625	4625	4625	4625	11
613	20240715	110900	137109955	4610	4605	4615	4605	117
614	20240715	110800	136570655	4605	4605	4605	4605	0
615	20240715	110700	136570655	4605	4605	4605	4605	0
616	20240715	110600	136570655	4605	4605	4605	4605	0
617	20240715	110500	136570655	4605	4605	4605	4605	0
618	20240715	110400	136570655	4605	4605	4605	4605	0
619	20240715	110300	136570655	4605	4605	4605	4605	0
620	20240715	110200	136570655	4605	4615	4615	4585	563
621	20240715	110100	133987905	4595	4595	4595	4590	234
622	20240715	110000	132913530	4615	4615	4615	4615	0
623	20240715	105900	132913530	4615	4595	4615	4590	2025
624	20240715	105800	123612480	4605	4605	4605	4605	0
625	20240715	105700	123612480	4605	4610	4610	4600	2327
626	20240715	105600	112903230	4620	4620	4620	4620	361
627	20240715	105500	111235410	4620	4620	4620	4620	10
628	20240715	105400	111189210	4620	4620	4620	4620	0
629	20240715	105300	111189210	4620	4605	4620	4605	94
630	20240715	105200	110756325	4605	4615	4615	4605	473
631	20240715	105100	108575870	4615	4610	4615	4610	539
632	20240715	105000	106089745	4610	4610	4610	4610	109
633	20240715	104900	105587255	4625	4625	4625	4625	0
634	20240715	104800	105587255	4625	4625	4625	4625	1
635	20240715	104700	105582630	4610	4610	4610	4610	0
636	20240715	104600	105582630	4610	4610	4610	4610	1
637	20240715	104500	105578020	4625	4625	4625	4625	0
638	20240715	104400	105578020	4625	4625	4625	4625	0
639	20240715	104300	105578020	4625	4625	4625	4625	1
640	20240715	104200	105573395	4610	4610	4610	4610	0
641	20240715	104100	105573395	4610	4610	4610	4610	0
642	20240715	104000	105573395	4610	4610	4615	4610	618
643	20240715	103900	102724410	4605	4615	4615	4605	1277
644	20240715	103800	96838980	4630	4630	4630	4630	0
645	20240715	103700	96838980	4630	4630	4630	4630	0
646	20240715	103600	96838980	4630	4630	4630	4630	0
647	20240715	103500	96838980	4630	4630	4630	4630	1
648	20240715	103400	96834350	4610	4610	4610	4610	1
649	20240715	103300	96829740	4635	4635	4635	4635	0
650	20240715	103200	96829740	4635	4635	4635	4635	0
651	20240715	103100	96829740	4635	4635	4635	4635	0
652	20240715	103000	96829740	4635	4635	4635	4635	0
653	20240715	102900	96829740	4635	4635	4635	4635	0
654	20240715	102800	96829740	4635	4635	4635	4635	0
655	20240715	102700	96829740	4635	4635	4635	4635	0
656	20240715	102600	96829740	4635	4635	4635	4635	0
657	20240715	102500	96829740	4635	4635	4635	4635	0
658	20240715	102400	96829740	4635	4635	4635	4635	381
659	20240715	102300	95063805	4630	4630	4630	4630	0
660	20240715	102200	95063805	4630	4630	4630	4630	1
661	20240715	102100	95059175	4635	4635	4635	4630	23
662	20240715	102000	94952575	4635	4635	4635	4635	1
663	20240715	101900	94947940	4635	4635	4635	4635	1
664	20240715	101800	94943305	4610	4610	4610	4610	0
665	20240715	101700	94943305	4610	4615	4615	4610	10
666	20240715	101600	94897200	4635	4635	4635	4635	0
667	20240715	101500	94897200	4635	4635	4635	4635	0
668	20240715	101400	94897200	4635	4635	4635	4635	0
669	20240715	101300	94897200	4635	4635	4635	4635	0
670	20240715	101200	94897200	4635	4635	4635	4635	6
671	20240715	101100	94869390	4635	4635	4635	4635	0
672	20240715	101000	94869390	4635	4635	4635	4635	1
673	20240715	100900	94864755	4605	4605	4605	4605	5
674	20240715	100800	94841730	4635	4635	4635	4635	0
675	20240715	100700	94841730	4635	4635	4635	4635	1
676	20240715	100600	94837095	4635	4635	4635	4635	1
677	20240715	100500	94832460	4635	4635	4635	4635	0
678	20240715	100400	94832460	4635	4635	4635	4635	1
679	20240715	100300	94827825	4605	4610	4610	4605	106
680	20240715	100200	94339630	4635	4635	4635	4635	0
681	20240715	100100	94339630	4635	4635	4635	4635	0
682	20240715	100000	94339630	4635	4625	4635	4625	838
683	20240715	095900	90456590	4625	4625	4625	4625	0
684	20240715	095800	90456590	4625	4625	4625	4625	0
685	20240715	095700	90456590	4625	4625	4625	4625	0
686	20240715	095600	90456590	4625	4625	4625	4625	0
687	20240715	095500	90456590	4625	4625	4625	4625	0
688	20240715	095400	90456590	4625	4625	4625	4625	0
689	20240715	095300	90456590	4625	4625	4625	4625	0
690	20240715	095200	90456590	4625	4625	4625	4625	0
691	20240715	095100	90456590	4625	4625	4625	4625	0
692	20240715	095000	90456590	4625	4625	4625	4625	1
693	20240715	094900	90451965	4605	4605	4605	4605	0
694	20240715	094800	90451965	4605	4605	4605	4605	2
695	20240715	094700	90442755	4605	4610	4610	4605	45
696	20240715	094600	90235315	4610	4610	4610	4610	3737
697	20240715	094500	73007745	4625	4625	4625	4625	0
698	20240715	094400	73007745	4625	4625	4625	4625	350
699	20240715	094300	71388995	4605	4605	4605	4605	0
700	20240715	094200	71388995	4605	4605	4605	4605	215
701	20240715	094100	70398920	4600	4600	4600	4600	10
702	20240715	094000	70352920	4600	4600	4600	4600	0
703	20240715	093900	70352920	4600	4610	4610	4600	3273
704	20240715	093800	55265590	4600	4610	4610	4600	399
705	20240715	093700	53428885	4610	4610	4610	4610	0
706	20240715	093600	53428885	4610	4610	4610	4610	56
707	20240715	093500	53170725	4615	4630	4630	4615	1077
708	20240715	093400	48184905	4645	4645	4645	4645	0
709	20240715	093300	48184905	4645	4645	4645	4645	0
710	20240715	093200	48184905	4645	4645	4645	4645	0
711	20240715	093100	48184905	4645	4645	4645	4645	0
712	20240715	093000	48184905	4645	4645	4645	4645	1
713	20240715	092900	48180260	4640	4640	4640	4640	1001
714	20240715	092800	43535620	4635	4615	4635	4615	717
715	20240715	092700	40218280	4620	4620	4635	4620	35
716	20240715	092600	40056560	4630	4630	4630	4630	20
717	20240715	092500	39963960	4635	4635	4635	4635	0
718	20240715	092400	39963960	4635	4625	4635	4625	2
719	20240715	092300	39954700	4620	4630	4630	4620	6900
720	20240715	092200	8075440	4635	4610	4635	4610	415
721	20240715	092100	6156570	4620	4620	4620	4620	0
722	20240715	092000	6156570	4620	4620	4620	4620	9
723	20240715	091900	6114990	4630	4630	4630	4630	0
724	20240715	091800	6114990	4630	4630	4630	4630	0
725	20240715	091700	6114990	4630	4630	4630	4630	0
726	20240715	091600	6114990	4630	4630	4630	4630	0
727	20240715	091500	6114990	4630	4630	4630	4630	0
728	20240715	091400	6114990	4630	4630	4630	4630	0
729	20240715	091300	6114990	4630	4630	4630	4630	0
730	20240715	091200	6114990	4630	4630	4630	4630	0
731	20240715	091100	6114990	4630	4630	4630	4630	30
732	20240715	091000	5976090	4630	4625	4630	4625	42
733	20240715	090900	5781785	4625	4625	4625	4595	7
734	20240715	090800	5749530	4595	4595	4595	4595	0
735	20240715	090700	5749530	4595	4610	4610	4595	199
736	20240715	090600	4834595	4635	4615	4635	4615	5
737	20240715	090500	4811480	4645	4645	4645	4645	0
738	20240715	090400	4811480	4645	4605	4645	4605	22
739	20240715	090300	4709945	4600	4615	4615	4600	100
740	20240715	090200	4248460	4610	4600	4610	4600	140
741	20240715	090100	3603785	4595	4605	4605	4595	217
742	20240715	090000	2606330	4605	4615	4615	4605	436