KissMeData/261200/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	210500	201992170	8930	8930	8930	8930	337
3	20240715	210400	201992170	8930	8930	8930	8930	0
4	20240715	210300	201992170	8930	8930	8930	8930	0
5	20240715	210200	201992170	8930	8930	8930	8930	0
6	20240715	210100	201992170	8930	8930	8930	8930	0
7	20240715	210000	201992170	8930	8930	8930	8930	0
8	20240715	205900	201992170	8930	8930	8930	8930	0
9	20240715	205800	201992170	8930	8930	8930	8930	0
10	20240715	205700	201992170	8930	8930	8930	8930	0
11	20240715	205600	201992170	8930	8930	8930	8930	0
12	20240715	205500	201992170	8930	8930	8930	8930	0
13	20240715	205400	201992170	8930	8930	8930	8930	0
14	20240715	205300	201992170	8930	8930	8930	8930	0
15	20240715	205200	201992170	8930	8930	8930	8930	0
16	20240715	205100	201992170	8930	8930	8930	8930	0
17	20240715	205000	201992170	8930	8930	8930	8930	0
18	20240715	204900	201992170	8930	8930	8930	8930	0
19	20240715	204800	201992170	8930	8930	8930	8930	0
20	20240715	204700	201992170	8930	8930	8930	8930	0
21	20240715	204600	201992170	8930	8930	8930	8930	0
22	20240715	204500	201992170	8930	8930	8930	8930	0
23	20240715	204400	201992170	8930	8930	8930	8930	0
24	20240715	204300	201992170	8930	8930	8930	8930	0
25	20240715	204200	201992170	8930	8930	8930	8930	0
26	20240715	204100	201992170	8930	8930	8930	8930	0
27	20240715	204000	201992170	8930	8930	8930	8930	0
28	20240715	203900	201992170	8930	8930	8930	8930	0
29	20240715	203800	201992170	8930	8930	8930	8930	0
30	20240715	203700	201992170	8930	8930	8930	8930	0
31	20240715	203600	201992170	8930	8930	8930	8930	0
32	20240715	203500	201992170	8930	8930	8930	8930	337
33	20240715	203400	201992170	8930	8930	8930	8930	0
34	20240715	203300	201992170	8930	8930	8930	8930	0
35	20240715	203200	201992170	8930	8930	8930	8930	0
36	20240715	203100	201992170	8930	8930	8930	8930	0
37	20240715	203000	201992170	8930	8930	8930	8930	0
38	20240715	202900	201992170	8930	8930	8930	8930	0
39	20240715	202800	201992170	8930	8930	8930	8930	0
40	20240715	202700	201992170	8930	8930	8930	8930	0
41	20240715	202600	201992170	8930	8930	8930	8930	0
42	20240715	202500	201992170	8930	8930	8930	8930	0
43	20240715	202400	201992170	8930	8930	8930	8930	0
44	20240715	202300	201992170	8930	8930	8930	8930	0
45	20240715	202200	201992170	8930	8930	8930	8930	0
46	20240715	202100	201992170	8930	8930	8930	8930	0
47	20240715	202000	201992170	8930	8930	8930	8930	0
48	20240715	201900	201992170	8930	8930	8930	8930	0
49	20240715	201800	201992170	8930	8930	8930	8930	0
50	20240715	201700	201992170	8930	8930	8930	8930	0
51	20240715	201600	201992170	8930	8930	8930	8930	0
52	20240715	201500	201992170	8930	8930	8930	8930	0
53	20240715	201400	201992170	8930	8930	8930	8930	0
54	20240715	201300	201992170	8930	8930	8930	8930	0
55	20240715	201200	201992170	8930	8930	8930	8930	0
56	20240715	201100	201992170	8930	8930	8930	8930	0
57	20240715	201000	201992170	8930	8930	8930	8930	0
58	20240715	200900	201992170	8930	8930	8930	8930	0
59	20240715	200800	201992170	8930	8930	8930	8930	0
60	20240715	200700	201992170	8930	8930	8930	8930	0
61	20240715	200600	201992170	8930	8930	8930	8930	0
62	20240715	200500	201992170	8930	8930	8930	8930	337
63	20240715	200400	201992170	8930	8930	8930	8930	0
64	20240715	200300	201992170	8930	8930	8930	8930	0
65	20240715	200200	201992170	8930	8930	8930	8930	0
66	20240715	200100	201992170	8930	8930	8930	8930	0
67	20240715	200000	201992170	8930	8930	8930	8930	0
68	20240715	195900	201992170	8930	8930	8930	8930	0
69	20240715	195800	201992170	8930	8930	8930	8930	0
70	20240715	195700	201992170	8930	8930	8930	8930	0
71	20240715	195600	201992170	8930	8930	8930	8930	0
72	20240715	195500	201992170	8930	8930	8930	8930	0
73	20240715	195400	201992170	8930	8930	8930	8930	0
74	20240715	195300	201992170	8930	8930	8930	8930	0
75	20240715	195200	201992170	8930	8930	8930	8930	0
76	20240715	195100	201992170	8930	8930	8930	8930	0
77	20240715	195000	201992170	8930	8930	8930	8930	0
78	20240715	194900	201992170	8930	8930	8930	8930	0
79	20240715	194800	201992170	8930	8930	8930	8930	0
80	20240715	194700	201992170	8930	8930	8930	8930	0
81	20240715	194600	201992170	8930	8930	8930	8930	0
82	20240715	194500	201992170	8930	8930	8930	8930	0
83	20240715	194400	201992170	8930	8930	8930	8930	0
84	20240715	194300	201992170	8930	8930	8930	8930	0
85	20240715	194200	201992170	8930	8930	8930	8930	0
86	20240715	194100	201992170	8930	8930	8930	8930	0
87	20240715	194000	201992170	8930	8930	8930	8930	0
88	20240715	193900	201992170	8930	8930	8930	8930	0
89	20240715	193800	201992170	8930	8930	8930	8930	0
90	20240715	193700	201992170	8930	8930	8930	8930	0
91	20240715	193600	201992170	8930	8930	8930	8930	0
92	20240715	193500	201992170	8930	8930	8930	8930	337
93	20240715	193400	201992170	8930	8930	8930	8930	0
94	20240715	193300	201992170	8930	8930	8930	8930	0
95	20240715	193200	201992170	8930	8930	8930	8930	0
96	20240715	193100	201992170	8930	8930	8930	8930	0
97	20240715	193000	201992170	8930	8930	8930	8930	0
98	20240715	192900	201992170	8930	8930	8930	8930	0
99	20240715	192800	201992170	8930	8930	8930	8930	0
100	20240715	192700	201992170	8930	8930	8930	8930	0
101	20240715	192600	201992170	8930	8930	8930	8930	0
102	20240715	192500	201992170	8930	8930	8930	8930	0
103	20240715	192400	201992170	8930	8930	8930	8930	0
104	20240715	192300	201992170	8930	8930	8930	8930	0
105	20240715	192200	201992170	8930	8930	8930	8930	0
106	20240715	192100	201992170	8930	8930	8930	8930	0
107	20240715	192000	201992170	8930	8930	8930	8930	0
108	20240715	191900	201992170	8930	8930	8930	8930	0
109	20240715	191800	201992170	8930	8930	8930	8930	0
110	20240715	191700	201992170	8930	8930	8930	8930	0
111	20240715	191600	201992170	8930	8930	8930	8930	0
112	20240715	191500	201992170	8930	8930	8930	8930	0
113	20240715	191400	201992170	8930	8930	8930	8930	0
114	20240715	191300	201992170	8930	8930	8930	8930	0
115	20240715	191200	201992170	8930	8930	8930	8930	0
116	20240715	191100	201992170	8930	8930	8930	8930	0
117	20240715	191000	201992170	8930	8930	8930	8930	0
118	20240715	190900	201992170	8930	8930	8930	8930	0
119	20240715	190800	201992170	8930	8930	8930	8930	0
120	20240715	190700	201992170	8930	8930	8930	8930	0
121	20240715	190600	201992170	8930	8930	8930	8930	0
122	20240715	190500	201992170	8930	8930	8930	8930	337
123	20240715	190400	201992170	8930	8930	8930	8930	0
124	20240715	190300	201992170	8930	8930	8930	8930	0
125	20240715	190200	201992170	8930	8930	8930	8930	0
126	20240715	190100	201992170	8930	8930	8930	8930	0
127	20240715	190000	201992170	8930	8930	8930	8930	0
128	20240715	185900	201992170	8930	8930	8930	8930	0
129	20240715	185800	201992170	8930	8930	8930	8930	0
130	20240715	185700	201992170	8930	8930	8930	8930	0
131	20240715	185600	201992170	8930	8930	8930	8930	0
132	20240715	185500	201992170	8930	8930	8930	8930	0
133	20240715	185400	201992170	8930	8930	8930	8930	0
134	20240715	185300	201992170	8930	8930	8930	8930	0
135	20240715	185200	201992170	8930	8930	8930	8930	0
136	20240715	185100	201992170	8930	8930	8930	8930	0
137	20240715	185000	201992170	8930	8930	8930	8930	0
138	20240715	184900	201992170	8930	8930	8930	8930	0
139	20240715	184800	201992170	8930	8930	8930	8930	0
140	20240715	184700	201992170	8930	8930	8930	8930	0
141	20240715	184600	201992170	8930	8930	8930	8930	0
142	20240715	184500	201992170	8930	8930	8930	8930	0
143	20240715	184400	201992170	8930	8930	8930	8930	0
144	20240715	184300	201992170	8930	8930	8930	8930	0
145	20240715	184200	201992170	8930	8930	8930	8930	0
146	20240715	184100	201992170	8930	8930	8930	8930	0
147	20240715	184000	201992170	8930	8930	8930	8930	0
148	20240715	183900	201992170	8930	8930	8930	8930	0
149	20240715	183800	201992170	8930	8930	8930	8930	0
150	20240715	183700	201992170	8930	8930	8930	8930	0
151	20240715	183600	201992170	8930	8930	8930	8930	0
152	20240715	183500	201992170	8930	8930	8930	8930	337
153	20240715	183400	201992170	8930	8930	8930	8930	0
154	20240715	183300	201992170	8930	8930	8930	8930	0
155	20240715	183200	201992170	8930	8930	8930	8930	0
156	20240715	183100	201992170	8930	8930	8930	8930	0
157	20240715	183000	201992170	8930	8930	8930	8930	0
158	20240715	182900	201992170	8930	8930	8930	8930	0
159	20240715	182800	201992170	8930	8930	8930	8930	0
160	20240715	182700	201992170	8930	8930	8930	8930	0
161	20240715	182600	201992170	8930	8930	8930	8930	0
162	20240715	182500	201992170	8930	8930	8930	8930	0
163	20240715	182400	201992170	8930	8930	8930	8930	0
164	20240715	182300	201992170	8930	8930	8930	8930	0
165	20240715	182200	201992170	8930	8930	8930	8930	0
166	20240715	182100	201992170	8930	8930	8930	8930	0
167	20240715	182000	201992170	8930	8930	8930	8930	0
168	20240715	181900	201992170	8930	8930	8930	8930	0
169	20240715	181800	201992170	8930	8930	8930	8930	0
170	20240715	181700	201992170	8930	8930	8930	8930	0
171	20240715	181600	201992170	8930	8930	8930	8930	0
172	20240715	181500	201992170	8930	8930	8930	8930	0
173	20240715	181400	201992170	8930	8930	8930	8930	0
174	20240715	181300	201992170	8930	8930	8930	8930	0
175	20240715	181200	201992170	8930	8930	8930	8930	0
176	20240715	181100	201992170	8930	8930	8930	8930	0
177	20240715	181000	201992170	8930	8930	8930	8930	0
178	20240715	180900	201992170	8930	8930	8930	8930	0
179	20240715	180800	201992170	8930	8930	8930	8930	0
180	20240715	180700	201992170	8930	8930	8930	8930	0
181	20240715	180600	201992170	8930	8930	8930	8930	0
182	20240715	180500	201992170	8930	8930	8930	8930	337
183	20240715	180400	201992170	8930	8930	8930	8930	0
184	20240715	180300	201992170	8930	8930	8930	8930	0
185	20240715	180200	201992170	8930	8930	8930	8930	0
186	20240715	180100	201992170	8930	8930	8930	8930	0
187	20240715	180000	201992170	8930	8930	8930	8930	0
188	20240715	175900	201992170	8930	8930	8930	8930	0
189	20240715	175800	201992170	8930	8930	8930	8930	0
190	20240715	175700	201992170	8930	8930	8930	8930	0
191	20240715	175600	201992170	8930	8930	8930	8930	0
192	20240715	175500	201992170	8930	8930	8930	8930	0
193	20240715	175400	201992170	8930	8930	8930	8930	0
194	20240715	175300	201992170	8930	8930	8930	8930	0
195	20240715	175200	201992170	8930	8930	8930	8930	0
196	20240715	175100	201992170	8930	8930	8930	8930	0
197	20240715	175000	201992170	8930	8930	8930	8930	0
198	20240715	174900	201992170	8930	8930	8930	8930	0
199	20240715	174800	201992170	8930	8930	8930	8930	0
200	20240715	174700	201992170	8930	8930	8930	8930	0
201	20240715	174600	201992170	8930	8930	8930	8930	0
202	20240715	174500	201992170	8930	8930	8930	8930	0
203	20240715	174400	201992170	8930	8930	8930	8930	0
204	20240715	174300	201992170	8930	8930	8930	8930	0
205	20240715	174200	201992170	8930	8930	8930	8930	0
206	20240715	174100	201992170	8930	8930	8930	8930	0
207	20240715	174000	201992170	8930	8930	8930	8930	0
208	20240715	173900	201992170	8930	8930	8930	8930	0
209	20240715	173800	201992170	8930	8930	8930	8930	0
210	20240715	173700	201992170	8930	8930	8930	8930	0
211	20240715	173600	201992170	8930	8930	8930	8930	0
212	20240715	173500	201992170	8930	8930	8930	8930	337
213	20240715	173400	201992170	8930	8930	8930	8930	0
214	20240715	173300	201992170	8930	8930	8930	8930	0
215	20240715	173200	201992170	8930	8930	8930	8930	0
216	20240715	173100	201992170	8930	8930	8930	8930	0
217	20240715	173000	201992170	8930	8930	8930	8930	0
218	20240715	172900	201992170	8930	8930	8930	8930	0
219	20240715	172800	201992170	8930	8930	8930	8930	0
220	20240715	172700	201992170	8930	8930	8930	8930	0
221	20240715	172600	201992170	8930	8930	8930	8930	0
222	20240715	172500	201992170	8930	8930	8930	8930	0
223	20240715	172400	201992170	8930	8930	8930	8930	0
224	20240715	172300	201992170	8930	8930	8930	8930	0
225	20240715	172200	201992170	8930	8930	8930	8930	0
226	20240715	172100	201992170	8930	8930	8930	8930	0
227	20240715	172000	201992170	8930	8930	8930	8930	0
228	20240715	171900	201992170	8930	8930	8930	8930	0
229	20240715	171800	201992170	8930	8930	8930	8930	0
230	20240715	171700	201992170	8930	8930	8930	8930	0
231	20240715	171600	201992170	8930	8930	8930	8930	0
232	20240715	171500	201992170	8930	8930	8930	8930	0
233	20240715	171400	201992170	8930	8930	8930	8930	0
234	20240715	171300	201992170	8930	8930	8930	8930	0
235	20240715	171200	201992170	8930	8930	8930	8930	0
236	20240715	171100	201992170	8930	8930	8930	8930	0
237	20240715	171000	201992170	8930	8930	8930	8930	0
238	20240715	170900	201992170	8930	8930	8930	8930	0
239	20240715	170800	201992170	8930	8930	8930	8930	0
240	20240715	170700	201992170	8930	8930	8930	8930	0
241	20240715	170600	201992170	8930	8930	8930	8930	0
242	20240715	170500	201992170	8930	8930	8930	8930	337
243	20240715	170400	201992170	8930	8930	8930	8930	0
244	20240715	170300	201992170	8930	8930	8930	8930	0
245	20240715	170200	201992170	8930	8930	8930	8930	0
246	20240715	170100	201992170	8930	8930	8930	8930	0
247	20240715	170000	201992170	8930	8930	8930	8930	0
248	20240715	165900	201992170	8930	8930	8930	8930	0
249	20240715	165800	201992170	8930	8930	8930	8930	0
250	20240715	165700	201992170	8930	8930	8930	8930	0
251	20240715	165600	201992170	8930	8930	8930	8930	0
252	20240715	165500	201992170	8930	8930	8930	8930	0
253	20240715	165400	201992170	8930	8930	8930	8930	0
254	20240715	165300	201992170	8930	8930	8930	8930	0
255	20240715	165200	201992170	8930	8930	8930	8930	0
256	20240715	165100	201992170	8930	8930	8930	8930	0
257	20240715	165000	201992170	8930	8930	8930	8930	0
258	20240715	164900	201992170	8930	8930	8930	8930	0
259	20240715	164800	201992170	8930	8930	8930	8930	0
260	20240715	164700	201992170	8930	8930	8930	8930	0
261	20240715	164600	201992170	8930	8930	8930	8930	0
262	20240715	164500	201992170	8930	8930	8930	8930	0
263	20240715	164400	201992170	8930	8930	8930	8930	0
264	20240715	164300	201992170	8930	8930	8930	8930	0
265	20240715	164200	201992170	8930	8930	8930	8930	0
266	20240715	164100	201992170	8930	8930	8930	8930	0
267	20240715	164000	201992170	8930	8930	8930	8930	0
268	20240715	163900	201992170	8930	8930	8930	8930	0
269	20240715	163800	201992170	8930	8930	8930	8930	0
270	20240715	163700	201992170	8930	8930	8930	8930	0
271	20240715	163600	201992170	8930	8930	8930	8930	0
272	20240715	163500	201992170	8930	8930	8930	8930	337
273	20240715	163400	201992170	8930	8930	8930	8930	0
274	20240715	163300	201992170	8930	8930	8930	8930	0
275	20240715	163200	201992170	8930	8930	8930	8930	0
276	20240715	163100	201992170	8930	8930	8930	8930	0
277	20240715	163000	201992170	8930	8930	8930	8930	0
278	20240715	162900	201992170	8930	8930	8930	8930	0
279	20240715	162800	201992170	8930	8930	8930	8930	0
280	20240715	162700	201992170	8930	8930	8930	8930	0
281	20240715	162600	201992170	8930	8930	8930	8930	0
282	20240715	162500	201992170	8930	8930	8930	8930	0
283	20240715	162400	201992170	8930	8930	8930	8930	0
284	20240715	162300	201992170	8930	8930	8930	8930	0
285	20240715	162200	201992170	8930	8930	8930	8930	0
286	20240715	162100	201992170	8930	8930	8930	8930	0
287	20240715	162000	201992170	8930	8930	8930	8930	0
288	20240715	161900	201992170	8930	8930	8930	8930	0
289	20240715	161800	201992170	8930	8930	8930	8930	0
290	20240715	161700	201992170	8930	8930	8930	8930	0
291	20240715	161600	201992170	8930	8930	8930	8930	0
292	20240715	161500	201992170	8930	8930	8930	8930	0
293	20240715	161400	201992170	8930	8930	8930	8930	0
294	20240715	161300	201992170	8930	8930	8930	8930	0
295	20240715	161200	201992170	8930	8930	8930	8930	0
296	20240715	161100	201992170	8930	8930	8930	8930	0
297	20240715	161000	201992170	8930	8930	8930	8930	0
298	20240715	160900	201992170	8930	8930	8930	8930	0
299	20240715	160800	201992170	8930	8930	8930	8930	0
300	20240715	160700	201992170	8930	8930	8930	8930	0
301	20240715	160600	201992170	8930	8930	8930	8930	0
302	20240715	160500	201992170	8930	8930	8930	8930	337
303	20240715	160400	201992170	8930	8930	8930	8930	0
304	20240715	160300	201992170	8930	8930	8930	8930	0
305	20240715	160200	201992170	8930	8930	8930	8930	0
306	20240715	160100	201992170	8930	8930	8930	8930	0
307	20240715	160000	201992170	8930	8930	8930	8930	0
308	20240715	155900	201992170	8930	8930	8930	8930	0
309	20240715	155800	201992170	8930	8930	8930	8930	0
310	20240715	155700	201992170	8930	8930	8930	8930	0
311	20240715	155600	201992170	8930	8930	8930	8930	0
312	20240715	155500	201992170	8930	8930	8930	8930	0
313	20240715	155400	201992170	8930	8930	8930	8930	0
314	20240715	155300	201992170	8930	8930	8930	8930	0
315	20240715	155200	201992170	8930	8930	8930	8930	0
316	20240715	155100	201992170	8930	8930	8930	8930	0
317	20240715	155000	201992170	8930	8930	8930	8930	0
318	20240715	154900	201992170	8930	8930	8930	8930	0
319	20240715	154800	201992170	8930	8930	8930	8930	0
320	20240715	154700	201992170	8930	8930	8930	8930	0
321	20240715	154600	201992170	8930	8930	8930	8930	0
322	20240715	154500	201992170	8930	8930	8930	8930	0
323	20240715	154400	201992170	8930	8930	8930	8930	0
324	20240715	154300	201992170	8930	8930	8930	8930	0
325	20240715	154200	201992170	8930	8930	8930	8930	0
326	20240715	154100	201992170	8930	8930	8930	8930	0
327	20240715	154000	201992170	8930	8930	8930	8930	0
328	20240715	153900	201992170	8930	8930	8930	8930	0
329	20240715	153800	201992170	8930	8930	8930	8930	0
330	20240715	153700	201992170	8930	8930	8930	8930	0
331	20240715	153600	201992170	8930	8930	8930	8930	0
332	20240715	153500	201992170	8930	8930	8930	8930	337
333	20240715	153400	201992170	8930	8930	8930	8930	0
334	20240715	153300	201992170	8930	8930	8930	8930	0
335	20240715	153200	201992170	8930	8930	8930	8930	0
336	20240715	153100	201992170	8930	8930	8930	8930	0
337	20240715	153000	201992170	8930	8930	8930	8930	337
338	20240715	152900	198982760	8930	8930	8930	8930	0
339	20240715	152800	198982760	8930	8930	8930	8930	0
340	20240715	152700	198982760	8930	8930	8930	8930	0
341	20240715	152600	198982760	8930	8930	8930	8930	0
342	20240715	152500	198982760	8930	8930	8930	8930	0
343	20240715	152400	198982760	8930	8930	8930	8930	0
344	20240715	152300	198982760	8930	8930	8930	8930	0
345	20240715	152200	198982760	8930	8930	8930	8930	0
346	20240715	152100	198982760	8930	8930	8930	8930	0
347	20240715	152000	198982760	8930	8930	8930	8930	0
348	20240715	151900	198982760	8930	8930	8930	8930	0
349	20240715	151800	198982760	8930	8920	8930	8900	183
350	20240715	151700	197353270	8920	8920	8920	8920	150
351	20240715	151600	196015270	8920	8920	8920	8920	0
352	20240715	151500	196015270	8920	8920	8920	8920	0
353	20240715	151400	196015270	8920	8920	8920	8920	0
354	20240715	151300	196015270	8920	8920	8920	8920	20
355	20240715	151200	195836870	8930	8930	8930	8930	0
356	20240715	151100	195836870	8930	8930	8930	8930	10
357	20240715	151000	195747570	8930	8930	8930	8930	1
358	20240715	150900	195738640	8930	8930	8930	8930	1
359	20240715	150800	195729710	8910	8910	8910	8910	6
360	20240715	150700	195676250	8930	8930	8930	8930	252
361	20240715	150600	193425890	8930	8920	8930	8920	374
362	20240715	150500	190087690	8920	8920	8920	8920	0
363	20240715	150400	190087690	8920	8920	8920	8920	0
364	20240715	150300	190087690	8920	8920	8920	8920	1
365	20240715	150200	190078770	8910	8920	8920	8910	449
366	20240715	150100	186075230	8930	8920	8930	8920	3
367	20240715	150000	186048460	8920	8920	8920	8920	0
368	20240715	145900	186048460	8920	8920	8920	8920	1
369	20240715	145800	186039540	8930	8930	8930	8930	5
370	20240715	145700	185994890	8930	8930	8930	8930	0
371	20240715	145600	185994890	8930	8920	8930	8920	2
372	20240715	145500	185977040	8930	8930	8930	8930	0
373	20240715	145400	185977040	8930	8930	8930	8930	0
374	20240715	145300	185977040	8930	8930	8930	8920	29
375	20240715	145200	185718340	8920	8920	8920	8920	597
376	20240715	145100	180393100	8920	8920	8920	8920	0
377	20240715	145000	180393100	8920	8920	8920	8920	63
378	20240715	144900	179831140	8930	8930	8930	8930	0
379	20240715	144800	179831140	8930	8930	8930	8930	0
380	20240715	144700	179831140	8930	8920	8930	8920	120
381	20240715	144600	178760730	8920	8920	8920	8920	120
382	20240715	144500	177690330	8930	8930	8930	8930	0
383	20240715	144400	177690330	8930	8930	8930	8930	0
384	20240715	144300	177690330	8930	8940	8940	8930	233
385	20240715	144200	175609630	8940	8940	8940	8940	0
386	20240715	144100	175609630	8940	8940	8940	8940	0
387	20240715	144000	175609630	8940	8940	8940	8940	0
388	20240715	143900	175609630	8940	8940	8940	8940	0
389	20240715	143800	175609630	8940	8940	8940	8940	0
390	20240715	143700	175609630	8940	8940	8940	8940	0
391	20240715	143600	175609630	8940	8940	8940	8930	22
392	20240715	143500	175413150	8930	8930	8940	8930	415
393	20240715	143400	171707190	8930	8930	8930	8930	310
394	20240715	143300	168938890	8940	8940	8940	8940	0
395	20240715	143200	168938890	8940	8940	8940	8940	0
396	20240715	143100	168938890	8940	8940	8940	8940	0
397	20240715	143000	168938890	8940	8940	8940	8940	0
398	20240715	142900	168938890	8940	8940	8940	8940	0
399	20240715	142800	168938890	8940	8940	8940	8940	1
400	20240715	142700	168929950	8930	8930	8930	8930	0
401	20240715	142600	168929950	8930	8930	8930	8930	129
402	20240715	142500	167777980	8930	8930	8930	8930	277
403	20240715	142400	165304370	8930	8930	8930	8930	0
404	20240715	142300	165304370	8930	8930	8930	8930	0
405	20240715	142200	165304370	8930	8930	8930	8930	0
406	20240715	142100	165304370	8930	8930	8930	8930	1
407	20240715	142000	165295440	8920	8920	8920	8920	290
408	20240715	141900	162708640	8930	8930	8930	8930	0
409	20240715	141800	162708640	8930	8930	8930	8930	0
410	20240715	141700	162708640	8930	8930	8930	8930	0
411	20240715	141600	162708640	8930	8930	8930	8930	0
412	20240715	141500	162708640	8930	8930	8930	8930	0
413	20240715	141400	162708640	8930	8930	8930	8930	0
414	20240715	141300	162708640	8930	8930	8930	8930	6
415	20240715	141200	162655060	8930	8930	8930	8930	0
416	20240715	141100	162655060	8930	8930	8930	8930	0
417	20240715	141000	162655060	8930	8930	8930	8930	5
418	20240715	140900	162610410	8930	8930	8930	8930	0
419	20240715	140800	162610410	8930	8930	8930	8930	0
420	20240715	140700	162610410	8930	8930	8930	8930	1
421	20240715	140600	162601480	8900	8880	8900	8880	265
422	20240715	140500	160246120	8880	8880	8880	8880	67
423	20240715	140400	159651160	8900	8890	8900	8880	19
424	20240715	140300	159482300	8900	8900	8900	8900	101
425	20240715	140200	158583400	8910	8910	8910	8910	32
426	20240715	140100	158298280	8950	8950	8950	8950	0
427	20240715	140000	158298280	8950	8950	8950	8950	0
428	20240715	135900	158298280	8950	8950	8950	8950	0
429	20240715	135800	158298280	8950	8950	8950	8950	0
430	20240715	135700	158298280	8950	8950	8950	8950	0
431	20240715	135600	158298280	8950	8950	8950	8950	0
432	20240715	135500	158298280	8950	8950	8950	8950	0
433	20240715	135400	158298280	8950	8950	8950	8950	0
434	20240715	135300	158298280	8950	8950	8950	8950	0
435	20240715	135200	158298280	8950	8950	8950	8950	0
436	20240715	135100	158298280	8950	8950	8950	8950	0
437	20240715	135000	158298280	8950	8950	8950	8950	0
438	20240715	134900	158298280	8950	8950	8950	8950	0
439	20240715	134800	158298280	8950	8950	8950	8950	0
440	20240715	134700	158298280	8950	8950	8950	8950	0
441	20240715	134600	158298280	8950	8950	8950	8950	0
442	20240715	134500	158298280	8950	8950	8950	8950	1
443	20240715	134400	158289330	8940	8940	8940	8940	0
444	20240715	134300	158289330	8940	8940	8940	8940	0
445	20240715	134200	158289330	8940	8940	8940	8940	150
446	20240715	134100	156948330	8940	8890	8940	8890	11
447	20240715	134000	156850490	8940	8940	8940	8940	0
448	20240715	133900	156850490	8940	8940	8940	8940	0
449	20240715	133800	156850490	8940	8940	8940	8940	0
450	20240715	133700	156850490	8940	8940	8940	8940	0
451	20240715	133600	156850490	8940	8940	8940	8940	0
452	20240715	133500	156850490	8940	8940	8940	8940	0
453	20240715	133400	156850490	8940	8940	8940	8940	0
454	20240715	133300	156850490	8940	8940	8940	8940	0
455	20240715	133200	156850490	8940	8940	8940	8940	0
456	20240715	133100	156850490	8940	8940	8940	8940	10
457	20240715	133000	156761090	8950	8950	8950	8950	0
458	20240715	132900	156761090	8950	8950	8950	8950	0
459	20240715	132800	156761090	8950	8950	8950	8950	0
460	20240715	132700	156761090	8950	8950	8950	8950	0
461	20240715	132600	156761090	8950	8950	8950	8950	0
462	20240715	132500	156761090	8950	8950	8950	8950	1
463	20240715	132400	156752140	8940	8940	8940	8940	10
464	20240715	132300	156662740	8940	8940	8940	8940	0
465	20240715	132200	156662740	8940	8940	8940	8940	0
466	20240715	132100	156662740	8940	8940	8940	8940	1
467	20240715	132000	156653800	8950	8950	8950	8950	0
468	20240715	131900	156653800	8950	8950	8950	8950	0
469	20240715	131800	156653800	8950	8950	8950	8950	0
470	20240715	131700	156653800	8950	8950	8950	8950	0
471	20240715	131600	156653800	8950	8950	8950	8950	0
472	20240715	131500	156653800	8950	8950	8950	8950	0
473	20240715	131400	156653800	8950	8950	8950	8950	0
474	20240715	131300	156653800	8950	8950	8950	8950	0
475	20240715	131200	156653800	8950	8950	8950	8950	0
476	20240715	131100	156653800	8950	8950	8950	8950	0
477	20240715	131000	156653800	8950	8950	8950	8950	0
478	20240715	130900	156653800	8950	8880	8950	8880	19
479	20240715	130800	156484470	8950	8950	8950	8950	0
480	20240715	130700	156484470	8950	8950	8950	8950	0
481	20240715	130600	156484470	8950	8950	8950	8950	0
482	20240715	130500	156484470	8950	8950	8950	8950	0
483	20240715	130400	156484470	8950	8950	8950	8950	0
484	20240715	130300	156484470	8950	8950	8950	8950	0
485	20240715	130200	156484470	8950	8910	8950	8870	2001
486	20240715	130100	138695830	8950	8950	8950	8950	1
487	20240715	130000	138686880	8910	8920	8920	8910	200
488	20240715	125900	136902990	8950	8950	8950	8950	0
489	20240715	125800	136902990	8950	8950	8950	8950	0
490	20240715	125700	136902990	8950	8950	8950	8950	0
491	20240715	125600	136902990	8950	8950	8950	8950	0
492	20240715	125500	136902990	8950	8920	8950	8920	2
493	20240715	125400	136885120	8960	8960	8960	8960	0
494	20240715	125300	136885120	8960	8960	8960	8960	0
495	20240715	125200	136885120	8960	8960	8960	8960	0
496	20240715	125100	136885120	8960	8960	8960	8960	0
497	20240715	125000	136885120	8960	8960	8960	8960	50
498	20240715	124900	136437120	8960	8960	8960	8960	1
499	20240715	124800	136428160	8920	8920	8920	8920	200
500	20240715	124700	134644160	8960	8960	8960	8960	1
501	20240715	124600	134635200	8960	8960	8960	8960	0
502	20240715	124500	134635200	8960	8960	8960	8960	0
503	20240715	124400	134635200	8960	8960	8960	8960	0
504	20240715	124300	134635200	8960	8960	8960	8960	20
505	20240715	124200	134456000	8960	8960	8960	8960	0
506	20240715	124100	134456000	8960	8960	8960	8960	0
507	20240715	124000	134456000	8960	8960	8960	8960	9
508	20240715	123900	134375360	8960	8960	8960	8960	0
509	20240715	123800	134375360	8960	8960	8960	8960	0
510	20240715	123700	134375360	8960	8960	8960	8960	50
511	20240715	123600	133927360	8960	8960	8960	8960	0
512	20240715	123500	133927360	8960	8960	8960	8960	0
513	20240715	123400	133927360	8960	8960	8960	8960	0
514	20240715	123300	133927360	8960	8960	8960	8960	0
515	20240715	123200	133927360	8960	8960	8960	8960	0
516	20240715	123100	133927360	8960	8960	8960	8960	0
517	20240715	123000	133927360	8960	8960	8960	8960	0
518	20240715	122900	133927360	8960	8920	8960	8920	2
519	20240715	122800	133909480	8960	8960	8960	8960	0
520	20240715	122700	133909480	8960	8960	8960	8960	0
521	20240715	122600	133909480	8960	8960	8960	8960	0
522	20240715	122500	133909480	8960	8960	8960	8960	1
523	20240715	122400	133900520	8970	8970	8970	8970	0
524	20240715	122300	133900520	8970	8970	8970	8970	0
525	20240715	122200	133900520	8970	8960	8970	8960	10
526	20240715	122100	133810860	8960	8950	8960	8950	200
527	20240715	122000	132020850	8950	8920	8950	8920	60
528	20240715	121900	131485350	8930	8930	8930	8930	0
529	20240715	121800	131485350	8930	8920	8930	8920	4
530	20240715	121700	131449660	8910	8910	8910	8910	126
531	20240715	121600	130327000	8910	8910	8910	8910	20
532	20240715	121500	130148800	8910	8910	8910	8910	0
533	20240715	121400	130148800	8910	8910	8910	8910	0
534	20240715	121300	130148800	8910	8910	8910	8910	0
535	20240715	121200	130148800	8910	8910	8910	8910	0
536	20240715	121100	130148800	8910	8910	8910	8910	0
537	20240715	121000	130148800	8910	8910	8910	8910	0
538	20240715	120900	130148800	8910	8910	8910	8910	0
539	20240715	120800	130148800	8910	8910	8910	8910	0
540	20240715	120700	130148800	8910	8910	8910	8910	0
541	20240715	120600	130148800	8910	8910	8910	8910	0
542	20240715	120500	130148800	8910	8910	8910	8910	0
543	20240715	120400	130148800	8910	8910	8910	8910	1
544	20240715	120300	130139890	8900	8900	8900	8900	1
545	20240715	120200	130130990	8900	8900	8900	8900	0
546	20240715	120100	130130990	8900	8900	8900	8900	0
547	20240715	120000	130130990	8900	8900	8900	8900	0
548	20240715	115900	130130990	8900	8900	8900	8900	0
549	20240715	115800	130130990	8900	8900	8900	8900	10
550	20240715	115700	130041990	8900	8900	8900	8900	0
551	20240715	115600	130041990	8900	8900	8900	8900	0
552	20240715	115500	130041990	8900	8900	8900	8900	69
553	20240715	115400	129427890	8900	8900	8900	8900	0
554	20240715	115300	129427890	8900	8900	8900	8900	10
555	20240715	115200	129338890	8910	8910	8910	8910	0
556	20240715	115100	129338890	8910	8910	8910	8910	0
557	20240715	115000	129338890	8910	8910	8910	8910	1
558	20240715	114900	129329980	8900	8900	8900	8900	0
559	20240715	114800	129329980	8900	8900	8900	8900	17
560	20240715	114700	129178680	8910	8910	8910	8910	0
561	20240715	114600	129178680	8910	8910	8910	8910	0
562	20240715	114500	129178680	8910	8910	8910	8910	0
563	20240715	114400	129178680	8910	8910	8910	8910	0
564	20240715	114300	129178680	8910	8910	8910	8910	0
565	20240715	114200	129178680	8910	8910	8910	8910	0
566	20240715	114100	129178680	8910	8910	8910	8910	0
567	20240715	114000	129178680	8910	8910	8910	8910	1
568	20240715	113900	129169770	8900	8900	8900	8900	2
569	20240715	113800	129151970	8910	8910	8910	8910	1
570	20240715	113700	129143060	8890	8890	8890	8890	0
571	20240715	113600	129143060	8890	8890	8890	8890	0
572	20240715	113500	129143060	8890	8890	8890	8890	0
573	20240715	113400	129143060	8890	8890	8890	8890	0
574	20240715	113300	129143060	8890	8890	8890	8890	0
575	20240715	113200	129143060	8890	8890	8890	8890	0
576	20240715	113100	129143060	8890	8890	8890	8890	0
577	20240715	113000	129143060	8890	8890	8890	8890	0
578	20240715	112900	129143060	8890	8890	8890	8890	0
579	20240715	112800	129143060	8890	8890	8890	8890	0
580	20240715	112700	129143060	8890	8890	8890	8890	0
581	20240715	112600	129143060	8890	8890	8890	8890	0
582	20240715	112500	129143060	8890	8890	8890	8890	10
583	20240715	112400	129054160	8910	8910	8910	8910	0
584	20240715	112300	129054160	8910	8910	8910	8910	0
585	20240715	112200	129054160	8910	8910	8910	8910	20
586	20240715	112100	128875960	8910	8910	8910	8910	0
587	20240715	112000	128875960	8910	8910	8910	8910	0
588	20240715	111900	128875960	8910	8910	8910	8910	0
589	20240715	111800	128875960	8910	8890	8910	8880	101
590	20240715	111700	127978590	8910	8910	8910	8910	0
591	20240715	111600	127978590	8910	8910	8910	8910	0
592	20240715	111500	127978590	8910	8910	8910	8910	0
593	20240715	111400	127978590	8910	8910	8910	8910	0
594	20240715	111300	127978590	8910	8910	8910	8910	0
595	20240715	111200	127978590	8910	8910	8910	8910	0
596	20240715	111100	127978590	8910	8900	8910	8900	3
597	20240715	111000	127951880	8910	8910	8910	8910	10
598	20240715	110900	127862780	8910	8910	8910	8910	0
599	20240715	110800	127862780	8910	8910	8910	8910	0
600	20240715	110700	127862780	8910	8910	8910	8910	0
601	20240715	110600	127862780	8910	8910	8910	8910	0
602	20240715	110500	127862780	8910	8910	8910	8910	0
603	20240715	110400	127862780	8910	8910	8910	8910	0
604	20240715	110300	127862780	8910	8910	8910	8910	0
605	20240715	110200	127862780	8910	8910	8910	8910	0
606	20240715	110100	127862780	8910	8910	8910	8910	0
607	20240715	110000	127862780	8910	8910	8910	8910	0
608	20240715	105900	127862780	8910	8910	8910	8910	0
609	20240715	105800	127862780	8910	8910	8910	8910	0
610	20240715	105700	127862780	8910	8910	8910	8910	0
611	20240715	105600	127862780	8910	8910	8910	8910	0
612	20240715	105500	127862780	8910	8910	8910	8910	0
613	20240715	105400	127862780	8910	8910	8910	8910	1
614	20240715	105300	127853870	8880	8880	8880	8880	76
615	20240715	105200	127178990	8910	8910	8910	8910	0
616	20240715	105100	127178990	8910	8910	8910	8910	10
617	20240715	105000	127089890	8910	8900	8910	8880	1060
618	20240715	104900	117671740	8910	8910	8910	8910	1
619	20240715	104800	117662830	8910	8910	8910	8910	0
620	20240715	104700	117662830	8910	8910	8910	8910	0
621	20240715	104600	117662830	8910	8910	8910	8910	0
622	20240715	104500	117662830	8910	8910	8910	8910	0
623	20240715	104400	117662830	8910	8910	8910	8910	0
624	20240715	104300	117662830	8910	8910	8910	8910	5
625	20240715	104200	117618280	8910	8910	8910	8910	0
626	20240715	104100	117618280	8910	8910	8910	8910	10
627	20240715	104000	117529180	8920	8920	8920	8920	0
628	20240715	103900	117529180	8920	8920	8920	8920	0
629	20240715	103800	117529180	8920	8920	8920	8920	0
630	20240715	103700	117529180	8920	8920	8920	8920	120
631	20240715	103600	116458780	8920	8920	8920	8920	0
632	20240715	103500	116458780	8920	8900	8920	8900	11
633	20240715	103400	116360860	8920	8920	8920	8920	1
634	20240715	103300	116351940	8910	8910	8910	8910	1
635	20240715	103200	116343030	8920	8920	8920	8920	0
636	20240715	103100	116343030	8920	8920	8920	8920	0
637	20240715	103000	116343030	8920	8920	8920	8920	0
638	20240715	102900	116343030	8920	8920	8920	8920	0
639	20240715	102800	116343030	8920	8920	8920	8920	0
640	20240715	102700	116343030	8920	8920	8920	8920	1
641	20240715	102600	116334110	8920	8920	8920	8920	0
642	20240715	102500	116334110	8920	8900	8920	8900	6
643	20240715	102400	116280690	8880	8880	8880	8880	0
644	20240715	102300	116280690	8880	8920	8920	8880	410
645	20240715	102200	112639490	8930	8930	8930	8930	0
646	20240715	102100	112639490	8930	8930	8930	8930	0
647	20240715	102000	112639490	8930	8930	8930	8930	1
648	20240715	101900	112630560	8930	8930	8930	8930	0
649	20240715	101800	112630560	8930	8930	8930	8930	1
650	20240715	101700	112621630	8850	8900	8900	8850	195
651	20240715	101600	110891370	8930	8930	8930	8930	1
652	20240715	101500	110882440	8900	8900	8900	8900	0
653	20240715	101400	110882440	8900	8900	8900	8900	423
654	20240715	101300	107117740	8910	8910	8910	8910	21
655	20240715	101200	106930630	8920	8920	8920	8920	5
656	20240715	101100	106886030	8920	8920	8920	8920	1
657	20240715	101000	106877110	8900	8920	8920	8900	301
658	20240715	100900	104198030	8920	8920	8920	8920	848
659	20240715	100800	96633870	8950	8950	8950	8950	10
660	20240715	100700	96544370	8950	8950	8950	8950	1
661	20240715	100600	96535420	8950	8920	8950	8920	7
662	20240715	100500	96472950	8920	8950	8950	8920	26
663	20240715	100400	96241000	8950	8950	8950	8950	2
664	20240715	100300	96223100	8950	8950	8950	8950	0
665	20240715	100200	96223100	8950	8950	8950	8950	0
666	20240715	100100	96223100	8950	8950	8950	8950	0
667	20240715	100000	96223100	8950	8920	8950	8920	211
668	20240715	095900	94340950	8920	8930	8930	8920	5000
669	20240715	095800	49720240	8960	8960	8960	8960	0
670	20240715	095700	49720240	8960	8960	8960	8960	0
671	20240715	095600	49720240	8960	8960	8960	8960	0
672	20240715	095500	49720240	8960	8960	8960	8960	0
673	20240715	095400	49720240	8960	8960	8960	8960	0
674	20240715	095300	49720240	8960	8960	8960	8960	1
675	20240715	095200	49711280	8960	8950	8960	8950	2
676	20240715	095100	49693370	8930	8930	8930	8930	0
677	20240715	095000	49693370	8930	8940	8940	8930	601
678	20240715	094900	44322150	8940	8940	8940	8940	1000
679	20240715	094800	35382150	8950	8950	8950	8950	0
680	20240715	094700	35382150	8950	8950	8950	8950	0
681	20240715	094600	35382150	8950	8950	8950	8950	0
682	20240715	094500	35382150	8950	8950	8950	8950	0
683	20240715	094400	35382150	8950	8950	8950	8950	13
684	20240715	094300	35265800	8960	8960	8960	8960	0
685	20240715	094200	35265800	8960	8960	8960	8960	0
686	20240715	094100	35265800	8960	8960	8960	8960	0
687	20240715	094000	35265800	8960	8960	8960	8960	0
688	20240715	093900	35265800	8960	8940	8960	8940	11
689	20240715	093800	35167440	8940	8940	8940	8940	0
690	20240715	093700	35167440	8940	8940	8940	8940	100
691	20240715	093600	34273440	8940	8940	8940	8940	50
692	20240715	093500	33826440	8960	8960	8960	8960	0
693	20240715	093400	33826440	8960	8960	8960	8960	0
694	20240715	093300	33826440	8960	8960	8960	8960	3
695	20240715	093200	33799560	8940	8940	8940	8940	0
696	20240715	093100	33799560	8940	8950	8950	8940	2625
697	20240715	093000	10314250	8950	8950	8950	8950	0
698	20240715	092900	10314250	8950	8950	8950	8950	5
699	20240715	092800	10269500	8980	8980	8980	8980	1
700	20240715	092700	10260520	8950	8950	8950	8950	30
701	20240715	092600	9992020	8960	8990	8990	8960	50
702	20240715	092500	9543420	8990	8990	8990	8990	5
703	20240715	092400	9498470	8990	8990	8990	8990	0
704	20240715	092300	9498470	8990	8990	8990	8990	1
705	20240715	092200	9489480	8950	8950	8950	8950	0
706	20240715	092100	9489480	8950	8950	8950	8950	0
707	20240715	092000	9489480	8950	8950	8950	8950	0
708	20240715	091900	9489480	8950	8970	8970	8950	195
709	20240715	091800	7744030	8990	8990	8990	8990	50
710	20240715	091700	7294530	8990	8990	8990	8990	0
711	20240715	091600	7294530	8990	8990	8990	8990	2
712	20240715	091500	7276550	8990	8990	8990	8990	0
713	20240715	091400	7276550	8990	9000	9000	8990	2
714	20240715	091300	7258560	8990	8990	8990	8990	352
715	20240715	091200	4094080	9010	9010	9010	9010	0
716	20240715	091100	4094080	9010	8950	9010	8950	57
717	20240715	091000	3581410	9010	8990	9010	8990	12
718	20240715	090900	3473490	9010	8950	9010	8950	119
719	20240715	090800	2402630	9010	9010	9010	9010	27
720	20240715	090700	2159360	9020	9010	9020	9010	11
721	20240715	090600	2060230	9020	9020	9020	9020	0
722	20240715	090500	2060230	9020	9010	9020	9010	10
723	20240715	090400	1970040	9020	9020	9020	9020	0
724	20240715	090300	1970040	9020	9020	9020	9020	10
725	20240715	090200	1879840	9030	8930	9030	8930	7
726	20240715	090100	1816850	8960	8960	8960	8960	0
727	20240715	090000	1816850	8960	8900	8960	8900	204