KissMeData/277410/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211000	119751697	1695	1695	1695	1695	1737
3	20240715	210900	119751697	1695	1695	1695	1695	0
4	20240715	210800	119751697	1695	1695	1695	1695	0
5	20240715	210700	119751697	1695	1695	1695	1695	0
6	20240715	210600	119751697	1695	1695	1695	1695	0
7	20240715	210500	119751697	1695	1695	1695	1695	0
8	20240715	210400	119751697	1695	1695	1695	1695	0
9	20240715	210300	119751697	1695	1695	1695	1695	0
10	20240715	210200	119751697	1695	1695	1695	1695	0
11	20240715	210100	119751697	1695	1695	1695	1695	0
12	20240715	210000	119751697	1695	1695	1695	1695	0
13	20240715	205900	119751697	1695	1695	1695	1695	0
14	20240715	205800	119751697	1695	1695	1695	1695	0
15	20240715	205700	119751697	1695	1695	1695	1695	0
16	20240715	205600	119751697	1695	1695	1695	1695	0
17	20240715	205500	119751697	1695	1695	1695	1695	0
18	20240715	205400	119751697	1695	1695	1695	1695	0
19	20240715	205300	119751697	1695	1695	1695	1695	0
20	20240715	205200	119751697	1695	1695	1695	1695	0
21	20240715	205100	119751697	1695	1695	1695	1695	0
22	20240715	205000	119751697	1695	1695	1695	1695	0
23	20240715	204900	119751697	1695	1695	1695	1695	0
24	20240715	204800	119751697	1695	1695	1695	1695	0
25	20240715	204700	119751697	1695	1695	1695	1695	0
26	20240715	204600	119751697	1695	1695	1695	1695	0
27	20240715	204500	119751697	1695	1695	1695	1695	0
28	20240715	204400	119751697	1695	1695	1695	1695	0
29	20240715	204300	119751697	1695	1695	1695	1695	0
30	20240715	204200	119751697	1695	1695	1695	1695	0
31	20240715	204100	119751697	1695	1695	1695	1695	0
32	20240715	204000	119751697	1695	1695	1695	1695	1737
33	20240715	203900	119751697	1695	1695	1695	1695	0
34	20240715	203800	119751697	1695	1695	1695	1695	0
35	20240715	203700	119751697	1695	1695	1695	1695	0
36	20240715	203600	119751697	1695	1695	1695	1695	0
37	20240715	203500	119751697	1695	1695	1695	1695	0
38	20240715	203400	119751697	1695	1695	1695	1695	0
39	20240715	203300	119751697	1695	1695	1695	1695	0
40	20240715	203200	119751697	1695	1695	1695	1695	0
41	20240715	203100	119751697	1695	1695	1695	1695	0
42	20240715	203000	119751697	1695	1695	1695	1695	0
43	20240715	202900	119751697	1695	1695	1695	1695	0
44	20240715	202800	119751697	1695	1695	1695	1695	0
45	20240715	202700	119751697	1695	1695	1695	1695	0
46	20240715	202600	119751697	1695	1695	1695	1695	0
47	20240715	202500	119751697	1695	1695	1695	1695	0
48	20240715	202400	119751697	1695	1695	1695	1695	0
49	20240715	202300	119751697	1695	1695	1695	1695	0
50	20240715	202200	119751697	1695	1695	1695	1695	0
51	20240715	202100	119751697	1695	1695	1695	1695	0
52	20240715	202000	119751697	1695	1695	1695	1695	0
53	20240715	201900	119751697	1695	1695	1695	1695	0
54	20240715	201800	119751697	1695	1695	1695	1695	0
55	20240715	201700	119751697	1695	1695	1695	1695	0
56	20240715	201600	119751697	1695	1695	1695	1695	0
57	20240715	201500	119751697	1695	1695	1695	1695	0
58	20240715	201400	119751697	1695	1695	1695	1695	0
59	20240715	201300	119751697	1695	1695	1695	1695	0
60	20240715	201200	119751697	1695	1695	1695	1695	0
61	20240715	201100	119751697	1695	1695	1695	1695	0
62	20240715	201000	119751697	1695	1695	1695	1695	1737
63	20240715	200900	119751697	1695	1695	1695	1695	0
64	20240715	200800	119751697	1695	1695	1695	1695	0
65	20240715	200700	119751697	1695	1695	1695	1695	0
66	20240715	200600	119751697	1695	1695	1695	1695	0
67	20240715	200500	119751697	1695	1695	1695	1695	0
68	20240715	200400	119751697	1695	1695	1695	1695	0
69	20240715	200300	119751697	1695	1695	1695	1695	0
70	20240715	200200	119751697	1695	1695	1695	1695	0
71	20240715	200100	119751697	1695	1695	1695	1695	0
72	20240715	200000	119751697	1695	1695	1695	1695	0
73	20240715	195900	119751697	1695	1695	1695	1695	0
74	20240715	195800	119751697	1695	1695	1695	1695	0
75	20240715	195700	119751697	1695	1695	1695	1695	0
76	20240715	195600	119751697	1695	1695	1695	1695	0
77	20240715	195500	119751697	1695	1695	1695	1695	0
78	20240715	195400	119751697	1695	1695	1695	1695	0
79	20240715	195300	119751697	1695	1695	1695	1695	0
80	20240715	195200	119751697	1695	1695	1695	1695	0
81	20240715	195100	119751697	1695	1695	1695	1695	0
82	20240715	195000	119751697	1695	1695	1695	1695	0
83	20240715	194900	119751697	1695	1695	1695	1695	0
84	20240715	194800	119751697	1695	1695	1695	1695	0
85	20240715	194700	119751697	1695	1695	1695	1695	0
86	20240715	194600	119751697	1695	1695	1695	1695	0
87	20240715	194500	119751697	1695	1695	1695	1695	0
88	20240715	194400	119751697	1695	1695	1695	1695	0
89	20240715	194300	119751697	1695	1695	1695	1695	0
90	20240715	194200	119751697	1695	1695	1695	1695	0
91	20240715	194100	119751697	1695	1695	1695	1695	0
92	20240715	194000	119751697	1695	1695	1695	1695	1737
93	20240715	193900	119751697	1695	1695	1695	1695	0
94	20240715	193800	119751697	1695	1695	1695	1695	0
95	20240715	193700	119751697	1695	1695	1695	1695	0
96	20240715	193600	119751697	1695	1695	1695	1695	0
97	20240715	193500	119751697	1695	1695	1695	1695	0
98	20240715	193400	119751697	1695	1695	1695	1695	0
99	20240715	193300	119751697	1695	1695	1695	1695	0
100	20240715	193200	119751697	1695	1695	1695	1695	0
101	20240715	193100	119751697	1695	1695	1695	1695	0
102	20240715	193000	119751697	1695	1695	1695	1695	0
103	20240715	192900	119751697	1695	1695	1695	1695	0
104	20240715	192800	119751697	1695	1695	1695	1695	0
105	20240715	192700	119751697	1695	1695	1695	1695	0
106	20240715	192600	119751697	1695	1695	1695	1695	0
107	20240715	192500	119751697	1695	1695	1695	1695	0
108	20240715	192400	119751697	1695	1695	1695	1695	0
109	20240715	192300	119751697	1695	1695	1695	1695	0
110	20240715	192200	119751697	1695	1695	1695	1695	0
111	20240715	192100	119751697	1695	1695	1695	1695	0
112	20240715	192000	119751697	1695	1695	1695	1695	0
113	20240715	191900	119751697	1695	1695	1695	1695	0
114	20240715	191800	119751697	1695	1695	1695	1695	0
115	20240715	191700	119751697	1695	1695	1695	1695	0
116	20240715	191600	119751697	1695	1695	1695	1695	0
117	20240715	191500	119751697	1695	1695	1695	1695	0
118	20240715	191400	119751697	1695	1695	1695	1695	0
119	20240715	191300	119751697	1695	1695	1695	1695	0
120	20240715	191200	119751697	1695	1695	1695	1695	0
121	20240715	191100	119751697	1695	1695	1695	1695	0
122	20240715	191000	119751697	1695	1695	1695	1695	1737
123	20240715	190900	119751697	1695	1695	1695	1695	0
124	20240715	190800	119751697	1695	1695	1695	1695	0
125	20240715	190700	119751697	1695	1695	1695	1695	0
126	20240715	190600	119751697	1695	1695	1695	1695	0
127	20240715	190500	119751697	1695	1695	1695	1695	0
128	20240715	190400	119751697	1695	1695	1695	1695	0
129	20240715	190300	119751697	1695	1695	1695	1695	0
130	20240715	190200	119751697	1695	1695	1695	1695	0
131	20240715	190100	119751697	1695	1695	1695	1695	0
132	20240715	190000	119751697	1695	1695	1695	1695	0
133	20240715	185900	119751697	1695	1695	1695	1695	0
134	20240715	185800	119751697	1695	1695	1695	1695	0
135	20240715	185700	119751697	1695	1695	1695	1695	0
136	20240715	185600	119751697	1695	1695	1695	1695	0
137	20240715	185500	119751697	1695	1695	1695	1695	0
138	20240715	185400	119751697	1695	1695	1695	1695	0
139	20240715	185300	119751697	1695	1695	1695	1695	0
140	20240715	185200	119751697	1695	1695	1695	1695	0
141	20240715	185100	119751697	1695	1695	1695	1695	0
142	20240715	185000	119751697	1695	1695	1695	1695	0
143	20240715	184900	119751697	1695	1695	1695	1695	0
144	20240715	184800	119751697	1695	1695	1695	1695	0
145	20240715	184700	119751697	1695	1695	1695	1695	0
146	20240715	184600	119751697	1695	1695	1695	1695	0
147	20240715	184500	119751697	1695	1695	1695	1695	0
148	20240715	184400	119751697	1695	1695	1695	1695	0
149	20240715	184300	119751697	1695	1695	1695	1695	0
150	20240715	184200	119751697	1695	1695	1695	1695	0
151	20240715	184100	119751697	1695	1695	1695	1695	0
152	20240715	184000	119751697	1695	1695	1695	1695	1737
153	20240715	183900	119751697	1695	1695	1695	1695	0
154	20240715	183800	119751697	1695	1695	1695	1695	0
155	20240715	183700	119751697	1695	1695	1695	1695	0
156	20240715	183600	119751697	1695	1695	1695	1695	0
157	20240715	183500	119751697	1695	1695	1695	1695	0
158	20240715	183400	119751697	1695	1695	1695	1695	0
159	20240715	183300	119751697	1695	1695	1695	1695	0
160	20240715	183200	119751697	1695	1695	1695	1695	0
161	20240715	183100	119751697	1695	1695	1695	1695	0
162	20240715	183000	119751697	1695	1695	1695	1695	0
163	20240715	182900	119751697	1695	1695	1695	1695	0
164	20240715	182800	119751697	1695	1695	1695	1695	0
165	20240715	182700	119751697	1695	1695	1695	1695	0
166	20240715	182600	119751697	1695	1695	1695	1695	0
167	20240715	182500	119751697	1695	1695	1695	1695	0
168	20240715	182400	119751697	1695	1695	1695	1695	0
169	20240715	182300	119751697	1695	1695	1695	1695	0
170	20240715	182200	119751697	1695	1695	1695	1695	0
171	20240715	182100	119751697	1695	1695	1695	1695	0
172	20240715	182000	119751697	1695	1695	1695	1695	0
173	20240715	181900	119751697	1695	1695	1695	1695	0
174	20240715	181800	119751697	1695	1695	1695	1695	0
175	20240715	181700	119751697	1695	1695	1695	1695	0
176	20240715	181600	119751697	1695	1695	1695	1695	0
177	20240715	181500	119751697	1695	1695	1695	1695	0
178	20240715	181400	119751697	1695	1695	1695	1695	0
179	20240715	181300	119751697	1695	1695	1695	1695	0
180	20240715	181200	119751697	1695	1695	1695	1695	0
181	20240715	181100	119751697	1695	1695	1695	1695	0
182	20240715	181000	119751697	1695	1695	1695	1695	1737
183	20240715	180900	119751697	1695	1695	1695	1695	0
184	20240715	180800	119751697	1695	1695	1695	1695	0
185	20240715	180700	119751697	1695	1695	1695	1695	0
186	20240715	180600	119751697	1695	1695	1695	1695	0
187	20240715	180500	119751697	1695	1695	1695	1695	0
188	20240715	180400	119751697	1695	1695	1695	1695	0
189	20240715	180300	119751697	1695	1695	1695	1695	0
190	20240715	180200	119751697	1695	1695	1695	1695	0
191	20240715	180100	119751697	1695	1695	1695	1695	0
192	20240715	180000	119751697	1695	1695	1695	1695	0
193	20240715	175900	119751697	1695	1695	1695	1695	0
194	20240715	175800	119751697	1695	1695	1695	1695	0
195	20240715	175700	119751697	1695	1695	1695	1695	0
196	20240715	175600	119751697	1695	1695	1695	1695	0
197	20240715	175500	119751697	1695	1695	1695	1695	0
198	20240715	175400	119751697	1695	1695	1695	1695	0
199	20240715	175300	119751697	1695	1695	1695	1695	0
200	20240715	175200	119751697	1695	1695	1695	1695	0
201	20240715	175100	119751697	1695	1695	1695	1695	0
202	20240715	175000	119751697	1695	1695	1695	1695	0
203	20240715	174900	119751697	1695	1695	1695	1695	0
204	20240715	174800	119751697	1695	1695	1695	1695	0
205	20240715	174700	119751697	1695	1695	1695	1695	0
206	20240715	174600	119751697	1695	1695	1695	1695	0
207	20240715	174500	119751697	1695	1695	1695	1695	0
208	20240715	174400	119751697	1695	1695	1695	1695	0
209	20240715	174300	119751697	1695	1695	1695	1695	0
210	20240715	174200	119751697	1695	1695	1695	1695	0
211	20240715	174100	119751697	1695	1695	1695	1695	0
212	20240715	174000	119751697	1695	1695	1695	1695	1737
213	20240715	173900	119751697	1695	1695	1695	1695	0
214	20240715	173800	119751697	1695	1695	1695	1695	0
215	20240715	173700	119751697	1695	1695	1695	1695	0
216	20240715	173600	119751697	1695	1695	1695	1695	0
217	20240715	173500	119751697	1695	1695	1695	1695	0
218	20240715	173400	119751697	1695	1695	1695	1695	0
219	20240715	173300	119751697	1695	1695	1695	1695	0
220	20240715	173200	119751697	1695	1695	1695	1695	0
221	20240715	173100	119751697	1695	1695	1695	1695	0
222	20240715	173000	119751697	1695	1695	1695	1695	0
223	20240715	172900	119751697	1695	1695	1695	1695	0
224	20240715	172800	119751697	1695	1695	1695	1695	0
225	20240715	172700	119751697	1695	1695	1695	1695	0
226	20240715	172600	119751697	1695	1695	1695	1695	0
227	20240715	172500	119751697	1695	1695	1695	1695	0
228	20240715	172400	119751697	1695	1695	1695	1695	0
229	20240715	172300	119751697	1695	1695	1695	1695	0
230	20240715	172200	119751697	1695	1695	1695	1695	0
231	20240715	172100	119751697	1695	1695	1695	1695	0
232	20240715	172000	119751697	1695	1695	1695	1695	0
233	20240715	171900	119751697	1695	1695	1695	1695	0
234	20240715	171800	119751697	1695	1695	1695	1695	0
235	20240715	171700	119751697	1695	1695	1695	1695	0
236	20240715	171600	119751697	1695	1695	1695	1695	0
237	20240715	171500	119751697	1695	1695	1695	1695	0
238	20240715	171400	119751697	1695	1695	1695	1695	0
239	20240715	171300	119751697	1695	1695	1695	1695	0
240	20240715	171200	119751697	1695	1695	1695	1695	0
241	20240715	171100	119751697	1695	1695	1695	1695	0
242	20240715	171000	119751697	1695	1695	1695	1695	1737
243	20240715	170900	119751697	1695	1695	1695	1695	0
244	20240715	170800	119751697	1695	1695	1695	1695	0
245	20240715	170700	119751697	1695	1695	1695	1695	0
246	20240715	170600	119751697	1695	1695	1695	1695	0
247	20240715	170500	119751697	1695	1695	1695	1695	0
248	20240715	170400	119751697	1695	1695	1695	1695	0
249	20240715	170300	119751697	1695	1695	1695	1695	0
250	20240715	170200	119751697	1695	1695	1695	1695	0
251	20240715	170100	119751697	1695	1695	1695	1695	0
252	20240715	170000	119751697	1695	1695	1695	1695	0
253	20240715	165900	119751697	1695	1695	1695	1695	0
254	20240715	165800	119751697	1695	1695	1695	1695	0
255	20240715	165700	119751697	1695	1695	1695	1695	0
256	20240715	165600	119751697	1695	1695	1695	1695	0
257	20240715	165500	119751697	1695	1695	1695	1695	0
258	20240715	165400	119751697	1695	1695	1695	1695	0
259	20240715	165300	119751697	1695	1695	1695	1695	0
260	20240715	165200	119751697	1695	1695	1695	1695	0
261	20240715	165100	119751697	1695	1695	1695	1695	0
262	20240715	165000	119751697	1695	1695	1695	1695	0
263	20240715	164900	119751697	1695	1695	1695	1695	0
264	20240715	164800	119751697	1695	1695	1695	1695	0
265	20240715	164700	119751697	1695	1695	1695	1695	0
266	20240715	164600	119751697	1695	1695	1695	1695	0
267	20240715	164500	119751697	1695	1695	1695	1695	0
268	20240715	164400	119751697	1695	1695	1695	1695	0
269	20240715	164300	119751697	1695	1695	1695	1695	0
270	20240715	164200	119751697	1695	1695	1695	1695	0
271	20240715	164100	119751697	1695	1695	1695	1695	0
272	20240715	164000	119751697	1695	1695	1695	1695	1737
273	20240715	163900	119751697	1695	1695	1695	1695	0
274	20240715	163800	119751697	1695	1695	1695	1695	0
275	20240715	163700	119751697	1695	1695	1695	1695	0
276	20240715	163600	119751697	1695	1695	1695	1695	0
277	20240715	163500	119751697	1695	1695	1695	1695	0
278	20240715	163400	119751697	1695	1695	1695	1695	0
279	20240715	163300	119751697	1695	1695	1695	1695	0
280	20240715	163200	119751697	1695	1695	1695	1695	0
281	20240715	163100	119751697	1695	1695	1695	1695	0
282	20240715	163000	119751697	1695	1695	1695	1695	0
283	20240715	162900	119751697	1695	1695	1695	1695	0
284	20240715	162800	119751697	1695	1695	1695	1695	0
285	20240715	162700	119751697	1695	1695	1695	1695	0
286	20240715	162600	119751697	1695	1695	1695	1695	0
287	20240715	162500	119751697	1695	1695	1695	1695	0
288	20240715	162400	119751697	1695	1695	1695	1695	0
289	20240715	162300	119751697	1695	1695	1695	1695	0
290	20240715	162200	119751697	1695	1695	1695	1695	0
291	20240715	162100	119751697	1695	1695	1695	1695	0
292	20240715	162000	119751697	1695	1695	1695	1695	0
293	20240715	161900	119751697	1695	1695	1695	1695	0
294	20240715	161800	119751697	1695	1695	1695	1695	0
295	20240715	161700	119751697	1695	1695	1695	1695	0
296	20240715	161600	119751697	1695	1695	1695	1695	0
297	20240715	161500	119751697	1695	1695	1695	1695	0
298	20240715	161400	119751697	1695	1695	1695	1695	0
299	20240715	161300	119751697	1695	1695	1695	1695	0
300	20240715	161200	119751697	1695	1695	1695	1695	0
301	20240715	161100	119751697	1695	1695	1695	1695	0
302	20240715	161000	119751697	1695	1695	1695	1695	1737
303	20240715	160900	119751697	1695	1695	1695	1695	0
304	20240715	160800	119751697	1695	1695	1695	1695	0
305	20240715	160700	119751697	1695	1695	1695	1695	0
306	20240715	160600	119751697	1695	1695	1695	1695	0
307	20240715	160500	119751697	1695	1695	1695	1695	0
308	20240715	160400	119751697	1695	1695	1695	1695	0
309	20240715	160300	119751697	1695	1695	1695	1695	0
310	20240715	160200	119751697	1695	1695	1695	1695	0
311	20240715	160100	119751697	1695	1695	1695	1695	0
312	20240715	160000	119751697	1695	1695	1695	1695	0
313	20240715	155900	119751697	1695	1695	1695	1695	0
314	20240715	155800	119751697	1695	1695	1695	1695	0
315	20240715	155700	119751697	1695	1695	1695	1695	0
316	20240715	155600	119751697	1695	1695	1695	1695	0
317	20240715	155500	119751697	1695	1695	1695	1695	0
318	20240715	155400	119751697	1695	1695	1695	1695	0
319	20240715	155300	119751697	1695	1695	1695	1695	0
320	20240715	155200	119751697	1695	1695	1695	1695	0
321	20240715	155100	119751697	1695	1695	1695	1695	0
322	20240715	155000	119751697	1695	1695	1695	1695	0
323	20240715	154900	119751697	1695	1695	1695	1695	0
324	20240715	154800	119751697	1695	1695	1695	1695	0
325	20240715	154700	119751697	1695	1695	1695	1695	0
326	20240715	154600	119751697	1695	1695	1695	1695	0
327	20240715	154500	119751697	1695	1695	1695	1695	0
328	20240715	154400	119751697	1695	1695	1695	1695	0
329	20240715	154300	119751697	1695	1695	1695	1695	0
330	20240715	154200	119751697	1695	1695	1695	1695	0
331	20240715	154100	119751697	1695	1695	1695	1695	0
332	20240715	154000	119751697	1695	1695	1695	1695	1737
333	20240715	153900	119751697	1695	1695	1695	1695	0
334	20240715	153800	119751697	1695	1695	1695	1695	0
335	20240715	153700	119751697	1695	1695	1695	1695	0
336	20240715	153600	119751697	1695	1695	1695	1695	0
337	20240715	153500	119751697	1695	1695	1695	1695	0
338	20240715	153400	119751697	1695	1695	1695	1695	0
339	20240715	153300	119751697	1695	1695	1695	1695	0
340	20240715	153200	119751697	1695	1695	1695	1695	0
341	20240715	153100	119751697	1695	1695	1695	1695	0
342	20240715	153000	119751697	1695	1695	1695	1695	1737
343	20240715	152900	116807482	1689	1689	1689	1689	0
344	20240715	152800	116807482	1689	1689	1689	1689	0
345	20240715	152700	116807482	1689	1689	1689	1689	0
346	20240715	152600	116807482	1689	1689	1689	1689	0
347	20240715	152500	116807482	1689	1689	1689	1689	0
348	20240715	152400	116807482	1689	1689	1689	1689	0
349	20240715	152300	116807482	1689	1689	1689	1689	0
350	20240715	152200	116807482	1689	1689	1689	1689	0
351	20240715	152100	116807482	1689	1689	1689	1689	0
352	20240715	152000	116807482	1689	1689	1689	1689	0
353	20240715	151900	116807482	1689	1690	1690	1689	7134
354	20240715	151800	104758022	1690	1690	1690	1690	41
355	20240715	151700	104688732	1689	1689	1689	1689	50
356	20240715	151600	104604282	1690	1690	1690	1690	4
357	20240715	151500	104597522	1690	1690	1690	1690	0
358	20240715	151400	104597522	1690	1690	1690	1690	0
359	20240715	151300	104597522	1690	1689	1690	1689	104
360	20240715	151200	104421766	1690	1690	1690	1690	267
361	20240715	151100	103970536	1692	1692	1692	1692	0
362	20240715	151000	103970536	1692	1692	1692	1692	0
363	20240715	150900	103970536	1692	1692	1692	1692	3
364	20240715	150800	103965460	1692	1692	1692	1692	0
365	20240715	150700	103965460	1692	1692	1692	1692	0
366	20240715	150600	103965460	1692	1692	1692	1692	0
367	20240715	150500	103965460	1692	1692	1692	1692	503
368	20240715	150400	103114384	1692	1690	1692	1690	102
369	20240715	150300	102941886	1690	1690	1690	1690	378
370	20240715	150200	102303066	1689	1689	1689	1689	0
371	20240715	150100	102303066	1689	1689	1689	1689	589
372	20240715	150000	101308245	1690	1690	1690	1690	0
373	20240715	145900	101308245	1690	1690	1690	1690	1
374	20240715	145800	101306555	1689	1689	1689	1689	4
375	20240715	145700	101299799	1690	1689	1690	1689	50
376	20240715	145600	101215309	1689	1689	1689	1689	690
377	20240715	145500	100049899	1689	1689	1689	1689	0
378	20240715	145400	100049899	1689	1689	1689	1689	33
379	20240715	145300	99994162	1689	1689	1689	1689	167
380	20240715	145200	99712099	1689	1689	1689	1689	610
381	20240715	145100	98681809	1689	1689	1689	1689	600
382	20240715	145000	97668409	1690	1690	1690	1690	0
383	20240715	144900	97668409	1690	1690	1690	1690	0
384	20240715	144800	97668409	1690	1690	1690	1690	210
385	20240715	144700	97313509	1690	1690	1690	1690	0
386	20240715	144600	97313509	1690	1690	1690	1690	0
387	20240715	144500	97313509	1690	1690	1690	1690	0
388	20240715	144400	97313509	1690	1690	1690	1690	103
389	20240715	144300	97139439	1690	1690	1690	1690	50
390	20240715	144200	97054939	1689	1689	1689	1689	0
391	20240715	144100	97054939	1689	1689	1689	1689	3
392	20240715	144000	97049872	1691	1691	1691	1691	0
393	20240715	143900	97049872	1691	1691	1691	1691	8
394	20240715	143800	97036344	1689	1689	1689	1689	0
395	20240715	143700	97036344	1689	1689	1689	1689	0
396	20240715	143600	97036344	1689	1689	1689	1689	0
397	20240715	143500	97036344	1689	1690	1690	1689	5205
398	20240715	143400	88241056	1691	1691	1691	1691	400
399	20240715	143300	87564656	1691	1691	1691	1691	0
400	20240715	143200	87564656	1691	1692	1692	1691	1773
401	20240715	143100	84564749	1691	1691	1691	1691	72
402	20240715	143000	84442997	1692	1692	1692	1692	294
403	20240715	142900	83945549	1694	1694	1694	1694	0
404	20240715	142800	83945549	1694	1694	1694	1694	0
405	20240715	142700	83945549	1694	1694	1694	1694	1310
406	20240715	142600	81726409	1692	1692	1692	1692	0
407	20240715	142500	81726409	1692	1692	1692	1692	180
408	20240715	142400	81421849	1692	1692	1692	1692	0
409	20240715	142300	81421849	1692	1692	1692	1692	0
410	20240715	142200	81421849	1692	1692	1692	1692	240
411	20240715	142100	81015769	1692	1692	1692	1692	0
412	20240715	142000	81015769	1692	1692	1692	1692	30
413	20240715	141900	80965009	1691	1691	1691	1691	0
414	20240715	141800	80965009	1691	1691	1691	1691	0
415	20240715	141700	80965009	1691	1691	1691	1691	0
416	20240715	141600	80965009	1691	1691	1691	1691	0
417	20240715	141500	80965009	1691	1691	1691	1691	0
418	20240715	141400	80965009	1691	1692	1692	1691	105
419	20240715	141300	80787384	1691	1691	1691	1691	0
420	20240715	141200	80787384	1691	1691	1691	1691	0
421	20240715	141100	80787384	1691	1691	1691	1691	0
422	20240715	141000	80787384	1691	1691	1691	1691	0
423	20240715	140900	80787384	1691	1691	1691	1691	0
424	20240715	140800	80787384	1691	1691	1691	1691	0
425	20240715	140700	80787384	1691	1691	1691	1691	0
426	20240715	140600	80787384	1691	1691	1691	1691	0
427	20240715	140500	80787384	1691	1691	1691	1691	0
428	20240715	140400	80787384	1691	1691	1691	1691	0
429	20240715	140300	80787384	1691	1691	1691	1691	0
430	20240715	140200	80787384	1691	1691	1691	1691	0
431	20240715	140100	80787384	1691	1691	1691	1691	0
432	20240715	140000	80787384	1691	1691	1691	1691	12
433	20240715	135900	80767092	1691	1691	1691	1691	100
434	20240715	135800	80597992	1691	1691	1691	1691	0
435	20240715	135700	80597992	1691	1691	1691	1691	0
436	20240715	135600	80597992	1691	1691	1691	1691	530
437	20240715	135500	79701762	1694	1694	1694	1694	0
438	20240715	135400	79701762	1694	1694	1694	1694	0
439	20240715	135300	79701762	1694	1694	1694	1694	207
440	20240715	135200	79351104	1694	1694	1694	1694	101
441	20240715	135100	79180010	1694	1694	1694	1694	0
442	20240715	135000	79180010	1694	1694	1694	1694	8
443	20240715	134900	79166458	1692	1692	1692	1692	0
444	20240715	134800	79166458	1692	1692	1692	1692	0
445	20240715	134700	79166458	1692	1692	1692	1692	0
446	20240715	134600	79166458	1692	1692	1692	1692	14
447	20240715	134500	79142770	1692	1692	1692	1692	1
448	20240715	134400	79141078	1694	1694	1694	1694	0
449	20240715	134300	79141078	1694	1694	1694	1694	0
450	20240715	134200	79141078	1694	1694	1694	1694	0
451	20240715	134100	79141078	1694	1694	1694	1694	0
452	20240715	134000	79141078	1694	1694	1694	1694	1
453	20240715	133900	79139384	1694	1694	1694	1694	1
454	20240715	133800	79137690	1690	1690	1690	1690	0
455	20240715	133700	79137690	1690	1690	1690	1690	0
456	20240715	133600	79137690	1690	1690	1690	1690	0
457	20240715	133500	79137690	1690	1690	1690	1690	0
458	20240715	133400	79137690	1690	1690	1690	1690	70
459	20240715	133300	79019390	1690	1691	1691	1690	920
460	20240715	133200	77463906	1691	1691	1691	1691	0
461	20240715	133100	77463906	1691	1691	1691	1691	0
462	20240715	133000	77463906	1691	1691	1691	1691	0
463	20240715	132900	77463906	1691	1692	1692	1691	546
464	20240715	132800	76540177	1691	1691	1691	1691	0
465	20240715	132700	76540177	1691	1691	1691	1691	0
466	20240715	132600	76540177	1691	1691	1691	1691	0
467	20240715	132500	76540177	1691	1691	1691	1691	0
468	20240715	132400	76540177	1691	1692	1692	1691	500
469	20240715	132300	75694503	1691	1691	1691	1691	0
470	20240715	132200	75694503	1691	1691	1691	1691	0
471	20240715	132100	75694503	1691	1691	1691	1691	0
472	20240715	132000	75694503	1691	1691	1691	1691	0
473	20240715	131900	75694503	1691	1691	1691	1691	80
474	20240715	131800	75559223	1691	1691	1691	1691	44
475	20240715	131700	75484819	1691	1691	1691	1691	0
476	20240715	131600	75484819	1691	1691	1691	1691	0
477	20240715	131500	75484819	1691	1691	1691	1691	0
478	20240715	131400	75484819	1691	1691	1691	1691	1
479	20240715	131300	75483128	1690	1690	1690	1690	0
480	20240715	131200	75483128	1690	1690	1690	1690	6
481	20240715	131100	75472988	1690	1690	1690	1690	0
482	20240715	131000	75472988	1690	1690	1690	1690	0
483	20240715	130900	75472988	1690	1690	1690	1690	80
484	20240715	130800	75337788	1690	1690	1690	1690	0
485	20240715	130700	75337788	1690	1690	1690	1690	0
486	20240715	130600	75337788	1690	1690	1690	1690	0
487	20240715	130500	75337788	1690	1690	1690	1690	0
488	20240715	130400	75337788	1690	1690	1690	1690	0
489	20240715	130300	75337788	1690	1690	1690	1690	76
490	20240715	130200	75209348	1690	1690	1690	1690	0
491	20240715	130100	75209348	1690	1690	1690	1690	0
492	20240715	130000	75209348	1690	1690	1690	1690	0
493	20240715	125900	75209348	1690	1690	1690	1690	0
494	20240715	125800	75209348	1690	1690	1690	1690	0
495	20240715	125700	75209348	1690	1690	1690	1690	400
496	20240715	125600	74533348	1690	1690	1690	1690	400
497	20240715	125500	73857348	1690	1690	1690	1690	875
498	20240715	125400	72378598	1691	1691	1691	1691	0
499	20240715	125300	72378598	1691	1691	1691	1691	103
500	20240715	125200	72204425	1692	1694	1694	1692	52
501	20240715	125100	72116419	1693	1693	1693	1693	4
502	20240715	125000	72109647	1692	1692	1692	1692	0
503	20240715	124900	72109647	1692	1692	1692	1692	0
504	20240715	124800	72109647	1692	1692	1692	1692	0
505	20240715	124700	72109647	1692	1692	1692	1692	565
506	20240715	124600	71153667	1693	1693	1693	1693	0
507	20240715	124500	71153667	1693	1693	1693	1693	0
508	20240715	124400	71153667	1693	1693	1693	1693	0
509	20240715	124300	71153667	1693	1693	1693	1693	2
510	20240715	124200	71150281	1693	1693	1693	1693	0
511	20240715	124100	71150281	1693	1693	1693	1693	0
512	20240715	124000	71150281	1693	1693	1693	1693	0
513	20240715	123900	71150281	1693	1693	1693	1693	4
514	20240715	123800	71143509	1693	1693	1693	1693	0
515	20240715	123700	71143509	1693	1694	1694	1693	932
516	20240715	123600	69565615	1696	1696	1696	1696	0
517	20240715	123500	69565615	1696	1696	1696	1696	10
518	20240715	123400	69548655	1696	1696	1696	1696	7
519	20240715	123300	69536783	1693	1693	1693	1693	86
520	20240715	123200	69391185	1693	1693	1693	1693	0
521	20240715	123100	69391185	1693	1693	1693	1693	34
522	20240715	123000	69333623	1694	1695	1695	1694	2
523	20240715	122900	69330234	1696	1696	1696	1696	3
524	20240715	122800	69325146	1696	1696	1696	1696	2
525	20240715	122700	69321754	1696	1696	1696	1696	2
526	20240715	122600	69318362	1696	1696	1696	1696	0
527	20240715	122500	69318362	1696	1696	1696	1696	0
528	20240715	122400	69318362	1696	1696	1696	1696	0
529	20240715	122300	69318362	1696	1696	1696	1696	0
530	20240715	122200	69318362	1696	1696	1696	1696	6
531	20240715	122100	69308186	1696	1696	1696	1696	0
532	20240715	122000	69308186	1696	1696	1696	1696	0
533	20240715	121900	69308186	1696	1696	1696	1696	7
534	20240715	121800	69296314	1696	1696	1696	1696	0
535	20240715	121700	69296314	1696	1696	1696	1696	0
536	20240715	121600	69296314	1696	1696	1696	1696	0
537	20240715	121500	69296314	1696	1696	1696	1696	1
538	20240715	121400	69294618	1696	1694	1696	1694	891
539	20240715	121300	67783689	1694	1694	1694	1694	0
540	20240715	121200	67783689	1694	1693	1694	1693	26
541	20240715	121100	67739670	1694	1694	1694	1694	0
542	20240715	121000	67739670	1694	1694	1694	1694	0
543	20240715	120900	67739670	1694	1694	1694	1694	0
544	20240715	120800	67739670	1694	1694	1694	1694	0
545	20240715	120700	67739670	1694	1694	1694	1694	0
546	20240715	120600	67739670	1694	1694	1694	1694	0
547	20240715	120500	67739670	1694	1694	1694	1694	1
548	20240715	120400	67737976	1694	1694	1694	1694	0
549	20240715	120300	67737976	1694	1692	1694	1692	1079
550	20240715	120200	65911077	1690	1690	1690	1690	0
551	20240715	120100	65911077	1690	1690	1690	1690	0
552	20240715	120000	65911077	1690	1690	1690	1690	0
553	20240715	115900	65911077	1690	1690	1690	1690	0
554	20240715	115800	65911077	1690	1690	1690	1690	225
555	20240715	115700	65530827	1690	1690	1690	1690	745
556	20240715	115600	64271777	1690	1690	1690	1690	0
557	20240715	115500	64271777	1690	1690	1690	1690	0
558	20240715	115400	64271777	1690	1690	1690	1690	0
559	20240715	115300	64271777	1690	1690	1690	1690	0
560	20240715	115200	64271777	1690	1690	1690	1690	50
561	20240715	115100	64187277	1690	1690	1690	1690	500
562	20240715	115000	63342277	1692	1692	1692	1692	0
563	20240715	114900	63342277	1692	1692	1692	1692	0
564	20240715	114800	63342277	1692	1692	1692	1692	0
565	20240715	114700	63342277	1692	1692	1692	1692	0
566	20240715	114600	63342277	1692	1692	1692	1692	0
567	20240715	114500	63342277	1692	1692	1692	1692	0
568	20240715	114400	63342277	1692	1692	1692	1692	4
569	20240715	114300	63335509	1690	1690	1690	1690	264
570	20240715	114200	62889349	1692	1692	1692	1692	0
571	20240715	114100	62889349	1692	1692	1692	1692	0
572	20240715	114000	62889349	1692	1692	1692	1692	0
573	20240715	113900	62889349	1692	1692	1692	1692	0
574	20240715	113800	62889349	1692	1690	1692	1690	31
575	20240715	113700	62836957	1690	1690	1690	1690	0
576	20240715	113600	62836957	1690	1691	1691	1690	1007
577	20240715	113500	61134278	1691	1691	1691	1691	0
578	20240715	113400	61134278	1691	1691	1691	1691	0
579	20240715	113300	61134278	1691	1691	1691	1691	0
580	20240715	113200	61134278	1691	1691	1691	1691	0
581	20240715	113100	61134278	1691	1691	1691	1691	900
582	20240715	113000	59612378	1691	1691	1691	1691	224
583	20240715	112900	59233594	1691	1691	1691	1691	0
584	20240715	112800	59233594	1691	1691	1691	1691	500
585	20240715	112700	58388094	1691	1691	1691	1691	500
586	20240715	112600	57542594	1692	1692	1692	1692	0
587	20240715	112500	57542594	1692	1692	1692	1692	274
588	20240715	112400	57078986	1692	1692	1692	1692	0
589	20240715	112300	57078986	1692	1692	1692	1692	0
590	20240715	112200	57078986	1692	1692	1692	1692	0
591	20240715	112100	57078986	1692	1692	1692	1692	0
592	20240715	112000	57078986	1692	1692	1692	1692	0
593	20240715	111900	57078986	1692	1692	1692	1692	0
594	20240715	111800	57078986	1692	1692	1692	1692	30
595	20240715	111700	57028226	1694	1694	1694	1694	0
596	20240715	111600	57028226	1694	1694	1694	1694	3
597	20240715	111500	57023144	1694	1694	1694	1694	0
598	20240715	111400	57023144	1694	1694	1694	1694	5
599	20240715	111300	57014674	1694	1694	1694	1694	0
600	20240715	111200	57014674	1694	1694	1694	1694	0
601	20240715	111100	57014674	1694	1694	1694	1694	264
602	20240715	111000	56567458	1693	1693	1693	1693	2
603	20240715	110900	56564072	1694	1694	1694	1694	0
604	20240715	110800	56564072	1694	1694	1694	1694	0
605	20240715	110700	56564072	1694	1694	1694	1694	2
606	20240715	110600	56560684	1695	1695	1695	1695	0
607	20240715	110500	56560684	1695	1695	1695	1695	0
608	20240715	110400	56560684	1695	1695	1695	1695	0
609	20240715	110300	56560684	1695	1695	1695	1695	2
610	20240715	110200	56557294	1695	1695	1695	1695	7
611	20240715	110100	56545429	1695	1695	1695	1695	0
612	20240715	110000	56545429	1695	1695	1695	1695	40
613	20240715	105900	56477629	1695	1695	1695	1695	0
614	20240715	105800	56477629	1695	1695	1695	1695	0
615	20240715	105700	56477629	1695	1695	1695	1695	0
616	20240715	105600	56477629	1695	1695	1695	1695	0
617	20240715	105500	56477629	1695	1695	1695	1695	205
618	20240715	105400	56130154	1695	1695	1695	1695	0
619	20240715	105300	56130154	1695	1695	1695	1695	0
620	20240715	105200	56130154	1695	1695	1695	1695	2
621	20240715	105100	56126764	1695	1695	1695	1695	0
622	20240715	105000	56126764	1695	1695	1695	1695	0
623	20240715	104900	56126764	1695	1695	1695	1695	2
624	20240715	104800	56123374	1695	1695	1695	1695	0
625	20240715	104700	56123374	1695	1695	1695	1695	5
626	20240715	104600	56114899	1695	1695	1695	1695	0
627	20240715	104500	56114899	1695	1695	1695	1695	0
628	20240715	104400	56114899	1695	1695	1695	1695	1
629	20240715	104300	56113204	1695	1695	1695	1695	1
630	20240715	104200	56111509	1691	1691	1691	1691	0
631	20240715	104100	56111509	1691	1691	1691	1691	0
632	20240715	104000	56111509	1691	1691	1691	1691	0
633	20240715	103900	56111509	1691	1691	1691	1691	1785
634	20240715	103800	53093074	1692	1692	1692	1692	722
635	20240715	103700	51871450	1692	1692	1692	1692	0
636	20240715	103600	51871450	1692	1692	1692	1692	0
637	20240715	103500	51871450	1692	1692	1692	1692	400
638	20240715	103400	51194650	1696	1696	1696	1696	0
639	20240715	103300	51194650	1696	1696	1696	1696	0
640	20240715	103200	51194650	1696	1696	1696	1696	1
641	20240715	103100	51192954	1692	1692	1692	1692	0
642	20240715	103000	51192954	1692	1692	1692	1692	0
643	20240715	102900	51192954	1692	1692	1692	1692	0
644	20240715	102800	51192954	1692	1692	1692	1692	0
645	20240715	102700	51192954	1692	1692	1692	1692	0
646	20240715	102600	51192954	1692	1692	1692	1692	0
647	20240715	102500	51192954	1692	1692	1692	1692	0
648	20240715	102400	51192954	1692	1692	1692	1692	300
649	20240715	102300	50685354	1691	1691	1691	1691	0
650	20240715	102200	50685354	1691	1691	1691	1691	0
651	20240715	102100	50685354	1691	1691	1691	1691	0
652	20240715	102000	50685354	1691	1691	1691	1691	2079
653	20240715	101900	47169765	1696	1696	1696	1696	0
654	20240715	101800	47169765	1696	1696	1696	1696	1
655	20240715	101700	47168069	1691	1692	1692	1691	1848
656	20240715	101600	44042296	1696	1696	1696	1696	30
657	20240715	101500	43991416	1696	1696	1696	1696	11
658	20240715	101400	43972760	1696	1696	1696	1696	0
659	20240715	101300	43972760	1696	1696	1696	1696	10
660	20240715	101200	43955800	1696	1696	1696	1696	21
661	20240715	101100	43920184	1696	1696	1696	1696	60
662	20240715	101000	43818424	1697	1697	1697	1697	24
663	20240715	100900	43777696	1697	1697	1697	1697	0
664	20240715	100800	43777696	1697	1697	1697	1697	2
665	20240715	100700	43774302	1697	1697	1697	1697	4
666	20240715	100600	43767514	1697	1697	1697	1697	178
667	20240715	100500	43465448	1697	1697	1697	1697	21
668	20240715	100400	43429811	1697	1697	1697	1697	19
669	20240715	100300	43397568	1691	1697	1697	1691	4895
670	20240715	100200	35114881	1696	1696	1696	1696	30
671	20240715	100100	35064001	1695	1695	1695	1695	0
672	20240715	100000	35064001	1695	1695	1695	1695	0
673	20240715	095900	35064001	1695	1695	1695	1695	883
674	20240715	095800	33567316	1695	1695	1695	1695	0
675	20240715	095700	33567316	1695	1695	1695	1695	0
676	20240715	095600	33567316	1695	1695	1695	1695	51
677	20240715	095500	33480871	1695	1695	1695	1695	10
678	20240715	095400	33463921	1695	1695	1695	1695	62
679	20240715	095300	33358831	1695	1695	1695	1695	100
680	20240715	095200	33189331	1695	1695	1695	1695	0
681	20240715	095100	33189331	1695	1695	1695	1695	0
682	20240715	095000	33189331	1695	1695	1695	1695	0
683	20240715	094900	33189331	1695	1696	1696	1695	1000
684	20240715	094800	31494231	1697	1697	1697	1697	829
685	20240715	094700	30087418	1697	1697	1697	1697	0
686	20240715	094600	30087418	1697	1697	1697	1697	0
687	20240715	094500	30087418	1697	1697	1697	1697	0
688	20240715	094400	30087418	1697	1697	1697	1697	300
689	20240715	094300	29578318	1698	1698	1698	1698	6
690	20240715	094200	29568130	1697	1697	1697	1697	0
691	20240715	094100	29568130	1697	1698	1698	1697	590
692	20240715	094000	28566899	1697	1697	1697	1697	0
693	20240715	093900	28566899	1697	1697	1697	1697	277
694	20240715	093800	28096830	1697	1697	1697	1697	200
695	20240715	093700	27757430	1697	1697	1697	1697	300
696	20240715	093600	27248330	1697	1697	1697	1697	0
697	20240715	093500	27248330	1697	1697	1697	1697	0
698	20240715	093400	27248330	1697	1697	1697	1697	223
699	20240715	093300	26869899	1697	1697	1697	1697	0
700	20240715	093200	26869899	1697	1697	1698	1697	43
701	20240715	093100	26796896	1697	1697	1697	1697	72
702	20240715	093000	26674712	1691	1691	1691	1691	200
703	20240715	092900	26336512	1697	1697	1697	1697	1
704	20240715	092800	26334815	1691	1691	1691	1691	0
705	20240715	092700	26334815	1691	1691	1691	1691	0
706	20240715	092600	26334815	1691	1694	1694	1691	100
707	20240715	092500	26165607	1697	1695	1697	1695	1100
708	20240715	092400	24299107	1695	1691	1695	1691	3906
709	20240715	092300	17693661	1692	1694	1694	1692	34
710	20240715	092200	17636068	1695	1695	1695	1695	87
711	20240715	092100	17488603	1693	1697	1697	1693	1665
712	20240715	092000	14665254	1698	1698	1698	1698	1
713	20240715	091900	14663556	1699	1699	1699	1699	100
714	20240715	091800	14493656	1699	1691	1699	1691	210
715	20240715	091700	14136946	1691	1692	1692	1691	917
716	20240715	091600	12585422	1693	1693	1693	1693	6
717	20240715	091500	12575264	1694	1695	1695	1694	987
718	20240715	091400	10902793	1695	1699	1699	1695	1831
719	20240715	091300	7792328	1700	1699	1700	1699	701
720	20240715	091200	6601328	1698	1699	1700	1698	964
721	20240715	091100	4963492	1699	1699	1699	1699	124
722	20240715	091000	4752816	1699	1699	1699	1699	1200
723	20240715	090900	2714016	1699	1699	1699	1699	0
724	20240715	090800	2714016	1699	1699	1699	1699	1
725	20240715	090700	2712317	1700	1695	1700	1695	306
726	20240715	090600	2193628	1695	1694	1695	1694	2
727	20240715	090500	2190239	1692	1695	1695	1692	151
728	20240715	090400	1934744	1695	1695	1695	1695	148
729	20240715	090300	1683884	1695	1695	1695	1695	0
730	20240715	090200	1683884	1695	1695	1695	1695	1
731	20240715	090100	1682189	1691	1690	1691	1690	472
732	20240715	090000	884045	1690	1691	1691	1690	523