KissMeData/158430/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203600	257123245	4130	4130	4130	4130	738
3	20240716	203500	257123245	4130	4130	4130	4130	0
4	20240716	203400	257123245	4130	4130	4130	4130	0
5	20240716	203300	257123245	4130	4130	4130	4130	0
6	20240716	203200	257123245	4130	4130	4130	4130	0
7	20240716	203100	257123245	4130	4130	4130	4130	0
8	20240716	203000	257123245	4130	4130	4130	4130	0
9	20240716	202900	257123245	4130	4130	4130	4130	0
10	20240716	202800	257123245	4130	4130	4130	4130	0
11	20240716	202700	257123245	4130	4130	4130	4130	0
12	20240716	202600	257123245	4130	4130	4130	4130	0
13	20240716	202500	257123245	4130	4130	4130	4130	0
14	20240716	202400	257123245	4130	4130	4130	4130	0
15	20240716	202300	257123245	4130	4130	4130	4130	0
16	20240716	202200	257123245	4130	4130	4130	4130	0
17	20240716	202100	257123245	4130	4130	4130	4130	0
18	20240716	202000	257123245	4130	4130	4130	4130	0
19	20240716	201900	257123245	4130	4130	4130	4130	0
20	20240716	201800	257123245	4130	4130	4130	4130	0
21	20240716	201700	257123245	4130	4130	4130	4130	0
22	20240716	201600	257123245	4130	4130	4130	4130	0
23	20240716	201500	257123245	4130	4130	4130	4130	0
24	20240716	201400	257123245	4130	4130	4130	4130	0
25	20240716	201300	257123245	4130	4130	4130	4130	0
26	20240716	201200	257123245	4130	4130	4130	4130	0
27	20240716	201100	257123245	4130	4130	4130	4130	0
28	20240716	201000	257123245	4130	4130	4130	4130	0
29	20240716	200900	257123245	4130	4130	4130	4130	0
30	20240716	200800	257123245	4130	4130	4130	4130	0
31	20240716	200700	257123245	4130	4130	4130	4130	0
32	20240716	200600	257123245	4130	4130	4130	4130	738
33	20240716	200500	257123245	4130	4130	4130	4130	0
34	20240716	200400	257123245	4130	4130	4130	4130	0
35	20240716	200300	257123245	4130	4130	4130	4130	0
36	20240716	200200	257123245	4130	4130	4130	4130	0
37	20240716	200100	257123245	4130	4130	4130	4130	0
38	20240716	200000	257123245	4130	4130	4130	4130	0
39	20240716	195900	257123245	4130	4130	4130	4130	0
40	20240716	195800	257123245	4130	4130	4130	4130	0
41	20240716	195700	257123245	4130	4130	4130	4130	0
42	20240716	195600	257123245	4130	4130	4130	4130	0
43	20240716	195500	257123245	4130	4130	4130	4130	0
44	20240716	195400	257123245	4130	4130	4130	4130	0
45	20240716	195300	257123245	4130	4130	4130	4130	0
46	20240716	195200	257123245	4130	4130	4130	4130	0
47	20240716	195100	257123245	4130	4130	4130	4130	0
48	20240716	195000	257123245	4130	4130	4130	4130	0
49	20240716	194900	257123245	4130	4130	4130	4130	0
50	20240716	194800	257123245	4130	4130	4130	4130	0
51	20240716	194700	257123245	4130	4130	4130	4130	0
52	20240716	194600	257123245	4130	4130	4130	4130	0
53	20240716	194500	257123245	4130	4130	4130	4130	0
54	20240716	194400	257123245	4130	4130	4130	4130	0
55	20240716	194300	257123245	4130	4130	4130	4130	0
56	20240716	194200	257123245	4130	4130	4130	4130	0
57	20240716	194100	257123245	4130	4130	4130	4130	0
58	20240716	194000	257123245	4130	4130	4130	4130	0
59	20240716	193900	257123245	4130	4130	4130	4130	0
60	20240716	193800	257123245	4130	4130	4130	4130	0
61	20240716	193700	257123245	4130	4130	4130	4130	0
62	20240716	193600	257123245	4130	4130	4130	4130	738
63	20240716	193500	257123245	4130	4130	4130	4130	0
64	20240716	193400	257123245	4130	4130	4130	4130	0
65	20240716	193300	257123245	4130	4130	4130	4130	0
66	20240716	193200	257123245	4130	4130	4130	4130	0
67	20240716	193100	257123245	4130	4130	4130	4130	0
68	20240716	193000	257123245	4130	4130	4130	4130	0
69	20240716	192900	257123245	4130	4130	4130	4130	0
70	20240716	192800	257123245	4130	4130	4130	4130	0
71	20240716	192700	257123245	4130	4130	4130	4130	0
72	20240716	192600	257123245	4130	4130	4130	4130	0
73	20240716	192500	257123245	4130	4130	4130	4130	0
74	20240716	192400	257123245	4130	4130	4130	4130	0
75	20240716	192300	257123245	4130	4130	4130	4130	0
76	20240716	192200	257123245	4130	4130	4130	4130	0
77	20240716	192100	257123245	4130	4130	4130	4130	0
78	20240716	192000	257123245	4130	4130	4130	4130	0
79	20240716	191900	257123245	4130	4130	4130	4130	0
80	20240716	191800	257123245	4130	4130	4130	4130	0
81	20240716	191700	257123245	4130	4130	4130	4130	0
82	20240716	191600	257123245	4130	4130	4130	4130	0
83	20240716	191500	257123245	4130	4130	4130	4130	0
84	20240716	191400	257123245	4130	4130	4130	4130	0
85	20240716	191300	257123245	4130	4130	4130	4130	0
86	20240716	191200	257123245	4130	4130	4130	4130	0
87	20240716	191100	257123245	4130	4130	4130	4130	0
88	20240716	191000	257123245	4130	4130	4130	4130	0
89	20240716	190900	257123245	4130	4130	4130	4130	0
90	20240716	190800	257123245	4130	4130	4130	4130	0
91	20240716	190700	257123245	4130	4130	4130	4130	0
92	20240716	190600	257123245	4130	4130	4130	4130	738
93	20240716	190500	257123245	4130	4130	4130	4130	0
94	20240716	190400	257123245	4130	4130	4130	4130	0
95	20240716	190300	257123245	4130	4130	4130	4130	0
96	20240716	190200	257123245	4130	4130	4130	4130	0
97	20240716	190100	257123245	4130	4130	4130	4130	0
98	20240716	190000	257123245	4130	4130	4130	4130	0
99	20240716	185900	257123245	4130	4130	4130	4130	0
100	20240716	185800	257123245	4130	4130	4130	4130	0
101	20240716	185700	257123245	4130	4130	4130	4130	0
102	20240716	185600	257123245	4130	4130	4130	4130	0
103	20240716	185500	257123245	4130	4130	4130	4130	0
104	20240716	185400	257123245	4130	4130	4130	4130	0
105	20240716	185300	257123245	4130	4130	4130	4130	0
106	20240716	185200	257123245	4130	4130	4130	4130	0
107	20240716	185100	257123245	4130	4130	4130	4130	0
108	20240716	185000	257123245	4130	4130	4130	4130	0
109	20240716	184900	257123245	4130	4130	4130	4130	0
110	20240716	184800	257123245	4130	4130	4130	4130	0
111	20240716	184700	257123245	4130	4130	4130	4130	0
112	20240716	184600	257123245	4130	4130	4130	4130	0
113	20240716	184500	257123245	4130	4130	4130	4130	0
114	20240716	184400	257123245	4130	4130	4130	4130	0
115	20240716	184300	257123245	4130	4130	4130	4130	0
116	20240716	184200	257123245	4130	4130	4130	4130	0
117	20240716	184100	257123245	4130	4130	4130	4130	0
118	20240716	184000	257123245	4130	4130	4130	4130	0
119	20240716	183900	257123245	4130	4130	4130	4130	0
120	20240716	183800	257123245	4130	4130	4130	4130	0
121	20240716	183700	257123245	4130	4130	4130	4130	0
122	20240716	183600	257123245	4130	4130	4130	4130	738
123	20240716	183500	257123245	4130	4130	4130	4130	0
124	20240716	183400	257123245	4130	4130	4130	4130	0
125	20240716	183300	257123245	4130	4130	4130	4130	0
126	20240716	183200	257123245	4130	4130	4130	4130	0
127	20240716	183100	257123245	4130	4130	4130	4130	0
128	20240716	183000	257123245	4130	4130	4130	4130	0
129	20240716	182900	257123245	4130	4130	4130	4130	0
130	20240716	182800	257123245	4130	4130	4130	4130	0
131	20240716	182700	257123245	4130	4130	4130	4130	0
132	20240716	182600	257123245	4130	4130	4130	4130	0
133	20240716	182500	257123245	4130	4130	4130	4130	0
134	20240716	182400	257123245	4130	4130	4130	4130	0
135	20240716	182300	257123245	4130	4130	4130	4130	0
136	20240716	182200	257123245	4130	4130	4130	4130	0
137	20240716	182100	257123245	4130	4130	4130	4130	0
138	20240716	182000	257123245	4130	4130	4130	4130	0
139	20240716	181900	257123245	4130	4130	4130	4130	0
140	20240716	181800	257123245	4130	4130	4130	4130	0
141	20240716	181700	257123245	4130	4130	4130	4130	0
142	20240716	181600	257123245	4130	4130	4130	4130	0
143	20240716	181500	257123245	4130	4130	4130	4130	0
144	20240716	181400	257123245	4130	4130	4130	4130	0
145	20240716	181300	257123245	4130	4130	4130	4130	0
146	20240716	181200	257123245	4130	4130	4130	4130	0
147	20240716	181100	257123245	4130	4130	4130	4130	0
148	20240716	181000	257123245	4130	4130	4130	4130	0
149	20240716	180900	257123245	4130	4130	4130	4130	0
150	20240716	180800	257123245	4130	4130	4130	4130	0
151	20240716	180700	257123245	4130	4130	4130	4130	0
152	20240716	180600	257123245	4130	4130	4130	4130	738
153	20240716	180500	257123245	4130	4130	4130	4130	0
154	20240716	180400	257123245	4130	4130	4130	4130	0
155	20240716	180300	257123245	4130	4130	4130	4130	0
156	20240716	180200	257123245	4130	4130	4130	4130	0
157	20240716	180100	257123245	4130	4130	4130	4130	0
158	20240716	180000	257123245	4130	4130	4130	4130	0
159	20240716	175900	257123245	4130	4130	4130	4130	0
160	20240716	175800	257123245	4130	4130	4130	4130	0
161	20240716	175700	257123245	4130	4130	4130	4130	0
162	20240716	175600	257123245	4130	4130	4130	4130	0
163	20240716	175500	257123245	4130	4130	4130	4130	0
164	20240716	175400	257123245	4130	4130	4130	4130	0
165	20240716	175300	257123245	4130	4130	4130	4130	0
166	20240716	175200	257123245	4130	4130	4130	4130	0
167	20240716	175100	257123245	4130	4130	4130	4130	0
168	20240716	175000	257123245	4130	4130	4130	4130	0
169	20240716	174900	257123245	4130	4130	4130	4130	0
170	20240716	174800	257123245	4130	4130	4130	4130	0
171	20240716	174700	257123245	4130	4130	4130	4130	0
172	20240716	174600	257123245	4130	4130	4130	4130	0
173	20240716	174500	257123245	4130	4130	4130	4130	0
174	20240716	174400	257123245	4130	4130	4130	4130	0
175	20240716	174300	257123245	4130	4130	4130	4130	0
176	20240716	174200	257123245	4130	4130	4130	4130	0
177	20240716	174100	257123245	4130	4130	4130	4130	0
178	20240716	174000	257123245	4130	4130	4130	4130	0
179	20240716	173900	257123245	4130	4130	4130	4130	0
180	20240716	173800	257123245	4130	4130	4130	4130	0
181	20240716	173700	257123245	4130	4130	4130	4130	0
182	20240716	173600	257123245	4130	4130	4130	4130	738
183	20240716	173500	257123245	4130	4130	4130	4130	0
184	20240716	173400	257123245	4130	4130	4130	4130	0
185	20240716	173300	257123245	4130	4130	4130	4130	0
186	20240716	173200	257123245	4130	4130	4130	4130	0
187	20240716	173100	257123245	4130	4130	4130	4130	0
188	20240716	173000	257123245	4130	4130	4130	4130	0
189	20240716	172900	257123245	4130	4130	4130	4130	0
190	20240716	172800	257123245	4130	4130	4130	4130	0
191	20240716	172700	257123245	4130	4130	4130	4130	0
192	20240716	172600	257123245	4130	4130	4130	4130	0
193	20240716	172500	257123245	4130	4130	4130	4130	0
194	20240716	172400	257123245	4130	4130	4130	4130	0
195	20240716	172300	257123245	4130	4130	4130	4130	0
196	20240716	172200	257123245	4130	4130	4130	4130	0
197	20240716	172100	257123245	4130	4130	4130	4130	0
198	20240716	172000	257123245	4130	4130	4130	4130	0
199	20240716	171900	257123245	4130	4130	4130	4130	0
200	20240716	171800	257123245	4130	4130	4130	4130	0
201	20240716	171700	257123245	4130	4130	4130	4130	0
202	20240716	171600	257123245	4130	4130	4130	4130	0
203	20240716	171500	257123245	4130	4130	4130	4130	0
204	20240716	171400	257123245	4130	4130	4130	4130	0
205	20240716	171300	257123245	4130	4130	4130	4130	0
206	20240716	171200	257123245	4130	4130	4130	4130	0
207	20240716	171100	257123245	4130	4130	4130	4130	0
208	20240716	171000	257123245	4130	4130	4130	4130	0
209	20240716	170900	257123245	4130	4130	4130	4130	0
210	20240716	170800	257123245	4130	4130	4130	4130	0
211	20240716	170700	257123245	4130	4130	4130	4130	0
212	20240716	170600	257123245	4130	4130	4130	4130	738
213	20240716	170500	257123245	4130	4130	4130	4130	0
214	20240716	170400	257123245	4130	4130	4130	4130	0
215	20240716	170300	257123245	4130	4130	4130	4130	0
216	20240716	170200	257123245	4130	4130	4130	4130	0
217	20240716	170100	257123245	4130	4130	4130	4130	0
218	20240716	170000	257123245	4130	4130	4130	4130	0
219	20240716	165900	257123245	4130	4130	4130	4130	0
220	20240716	165800	257123245	4130	4130	4130	4130	0
221	20240716	165700	257123245	4130	4130	4130	4130	0
222	20240716	165600	257123245	4130	4130	4130	4130	0
223	20240716	165500	257123245	4130	4130	4130	4130	0
224	20240716	165400	257123245	4130	4130	4130	4130	0
225	20240716	165300	257123245	4130	4130	4130	4130	0
226	20240716	165200	257123245	4130	4130	4130	4130	0
227	20240716	165100	257123245	4130	4130	4130	4130	0
228	20240716	165000	257123245	4130	4130	4130	4130	0
229	20240716	164900	257123245	4130	4130	4130	4130	0
230	20240716	164800	257123245	4130	4130	4130	4130	0
231	20240716	164700	257123245	4130	4130	4130	4130	0
232	20240716	164600	257123245	4130	4130	4130	4130	0
233	20240716	164500	257123245	4130	4130	4130	4130	0
234	20240716	164400	257123245	4130	4130	4130	4130	0
235	20240716	164300	257123245	4130	4130	4130	4130	0
236	20240716	164200	257123245	4130	4130	4130	4130	0
237	20240716	164100	257123245	4130	4130	4130	4130	0
238	20240716	164000	257123245	4130	4130	4130	4130	0
239	20240716	163900	257123245	4130	4130	4130	4130	0
240	20240716	163800	257123245	4130	4130	4130	4130	0
241	20240716	163700	257123245	4130	4130	4130	4130	0
242	20240716	163600	257123245	4130	4130	4130	4130	738
243	20240716	163500	257123245	4130	4130	4130	4130	0
244	20240716	163400	257123245	4130	4130	4130	4130	0
245	20240716	163300	257123245	4130	4130	4130	4130	0
246	20240716	163200	257123245	4130	4130	4130	4130	0
247	20240716	163100	257123245	4130	4130	4130	4130	0
248	20240716	163000	257123245	4130	4130	4130	4130	0
249	20240716	162900	257123245	4130	4130	4130	4130	0
250	20240716	162800	257123245	4130	4130	4130	4130	0
251	20240716	162700	257123245	4130	4130	4130	4130	0
252	20240716	162600	257123245	4130	4130	4130	4130	0
253	20240716	162500	257123245	4130	4130	4130	4130	0
254	20240716	162400	257123245	4130	4130	4130	4130	0
255	20240716	162300	257123245	4130	4130	4130	4130	0
256	20240716	162200	257123245	4130	4130	4130	4130	0
257	20240716	162100	257123245	4130	4130	4130	4130	0
258	20240716	162000	257123245	4130	4130	4130	4130	0
259	20240716	161900	257123245	4130	4130	4130	4130	0
260	20240716	161800	257123245	4130	4130	4130	4130	0
261	20240716	161700	257123245	4130	4130	4130	4130	0
262	20240716	161600	257123245	4130	4130	4130	4130	0
263	20240716	161500	257123245	4130	4130	4130	4130	0
264	20240716	161400	257123245	4130	4130	4130	4130	0
265	20240716	161300	257123245	4130	4130	4130	4130	0
266	20240716	161200	257123245	4130	4130	4130	4130	0
267	20240716	161100	257123245	4130	4130	4130	4130	0
268	20240716	161000	257123245	4130	4130	4130	4130	0
269	20240716	160900	257123245	4130	4130	4130	4130	0
270	20240716	160800	257123245	4130	4130	4130	4130	0
271	20240716	160700	257123245	4130	4130	4130	4130	0
272	20240716	160600	257123245	4130	4130	4130	4130	738
273	20240716	160500	257123245	4130	4130	4130	4130	0
274	20240716	160400	257123245	4130	4130	4130	4130	0
275	20240716	160300	257123245	4130	4130	4130	4130	0
276	20240716	160200	257123245	4130	4130	4130	4130	0
277	20240716	160100	257123245	4130	4130	4130	4130	0
278	20240716	160000	257123245	4130	4130	4130	4130	0
279	20240716	155900	257123245	4130	4130	4130	4130	0
280	20240716	155800	257123245	4130	4130	4130	4130	0
281	20240716	155700	257123245	4130	4130	4130	4130	0
282	20240716	155600	257123245	4130	4130	4130	4130	0
283	20240716	155500	257123245	4130	4130	4130	4130	0
284	20240716	155400	257123245	4130	4130	4130	4130	0
285	20240716	155300	257123245	4130	4130	4130	4130	0
286	20240716	155200	257123245	4130	4130	4130	4130	0
287	20240716	155100	257123245	4130	4130	4130	4130	0
288	20240716	155000	257123245	4130	4130	4130	4130	0
289	20240716	154900	257123245	4130	4130	4130	4130	0
290	20240716	154800	257123245	4130	4130	4130	4130	0
291	20240716	154700	257123245	4130	4130	4130	4130	0
292	20240716	154600	257123245	4130	4130	4130	4130	0
293	20240716	154500	257123245	4130	4130	4130	4130	0
294	20240716	154400	257123245	4130	4130	4130	4130	0
295	20240716	154300	257123245	4130	4130	4130	4130	0
296	20240716	154200	257123245	4130	4130	4130	4130	0
297	20240716	154100	257123245	4130	4130	4130	4130	0
298	20240716	154000	257123245	4130	4130	4130	4130	0
299	20240716	153900	257123245	4130	4130	4130	4130	0
300	20240716	153800	257123245	4130	4130	4130	4130	0
301	20240716	153700	257123245	4130	4130	4130	4130	0
302	20240716	153600	257123245	4130	4130	4130	4130	738
303	20240716	153500	257123245	4130	4130	4130	4130	0
304	20240716	153400	257123245	4130	4130	4130	4130	0
305	20240716	153300	257123245	4130	4130	4130	4130	0
306	20240716	153200	257123245	4130	4130	4130	4130	0
307	20240716	153100	257123245	4130	4130	4130	4130	0
308	20240716	153000	257123245	4130	4130	4130	4130	738
309	20240716	152900	254075305	4130	4130	4130	4130	0
310	20240716	152800	254075305	4130	4130	4130	4130	0
311	20240716	152700	254075305	4130	4130	4130	4130	0
312	20240716	152600	254075305	4130	4130	4130	4130	0
313	20240716	152500	254075305	4130	4130	4130	4130	0
314	20240716	152400	254075305	4130	4130	4130	4130	0
315	20240716	152300	254075305	4130	4130	4130	4130	0
316	20240716	152200	254075305	4130	4130	4130	4130	0
317	20240716	152100	254075305	4130	4130	4130	4130	0
318	20240716	152000	254075305	4130	4130	4130	4130	0
319	20240716	151900	254075305	4130	4130	4130	4130	1
320	20240716	151800	254071175	4120	4120	4120	4120	10
321	20240716	151700	254029975	4110	4115	4115	4110	20
322	20240716	151600	253947725	4125	4125	4125	4125	0
323	20240716	151500	253947725	4125	4125	4125	4125	2
324	20240716	151400	253939475	4115	4115	4115	4115	1
325	20240716	151300	253935360	4105	4120	4120	4105	5000
326	20240716	151200	233377385	4130	4130	4130	4130	3
327	20240716	151100	233364995	4120	4120	4120	4120	0
328	20240716	151000	233364995	4120	4120	4120	4120	0
329	20240716	150900	233364995	4120	4120	4120	4120	0
330	20240716	150800	233364995	4120	4120	4120	4120	0
331	20240716	150700	233364995	4120	4125	4125	4120	47
332	20240716	150600	233171320	4130	4130	4130	4130	8
333	20240716	150500	233138280	4125	4130	4130	4125	346
334	20240716	150400	231709915	4140	4140	4140	4140	10
335	20240716	150300	231668515	4140	4140	4140	4140	0
336	20240716	150200	231668515	4140	4140	4140	4140	0
337	20240716	150100	231668515	4140	4140	4140	4140	0
338	20240716	150000	231668515	4140	4140	4140	4140	0
339	20240716	145900	231668515	4140	4140	4140	4140	0
340	20240716	145800	231668515	4140	4140	4140	4140	0
341	20240716	145700	231668515	4140	4140	4140	4140	1
342	20240716	145600	231664375	4140	4140	4140	4140	0
343	20240716	145500	231664375	4140	4140	4140	4140	0
344	20240716	145400	231664375	4140	4140	4140	4140	228
345	20240716	145300	230720455	4140	4135	4140	4135	2500
346	20240716	145200	220375595	4140	4140	4140	4140	0
347	20240716	145100	220375595	4140	4140	4140	4140	3073
348	20240716	145000	207653375	4140	4130	4140	4130	2360
349	20240716	144900	197892270	4130	4130	4130	4130	545
350	20240716	144800	195641420	4130	4130	4130	4130	200
351	20240716	144700	194815420	4130	4120	4130	4120	2
352	20240716	144600	194807170	4130	4120	4130	4120	2
353	20240716	144500	194798920	4130	4130	4130	4130	93
354	20240716	144400	194414830	4130	4130	4130	4130	0
355	20240716	144300	194414830	4130	4130	4130	4130	0
356	20240716	144200	194414830	4130	4130	4130	4130	73
357	20240716	144100	194113340	4130	4130	4130	4130	0
358	20240716	144000	194113340	4130	4130	4130	4130	1
359	20240716	143900	194109210	4130	4120	4130	4120	323
360	20240716	143800	192777630	4130	4130	4130	4130	0
361	20240716	143700	192777630	4130	4130	4130	4130	118
362	20240716	143600	192290290	4130	4130	4130	4130	50
363	20240716	143500	192083790	4135	4135	4135	4135	0
364	20240716	143400	192083790	4135	4135	4135	4130	189
365	20240716	143300	191302715	4130	4130	4130	4130	72
366	20240716	143200	191005355	4130	4130	4130	4130	120
367	20240716	143100	190509755	4130	4130	4130	4130	0
368	20240716	143000	190509755	4130	4130	4130	4130	138
369	20240716	142900	189939815	4120	4120	4120	4120	10
370	20240716	142800	189898615	4130	4130	4130	4130	0
371	20240716	142700	189898615	4130	4125	4130	4125	91
372	20240716	142600	189522800	4120	4120	4120	4120	37
373	20240716	142500	189370360	4130	4130	4130	4130	0
374	20240716	142400	189370360	4130	4130	4130	4130	106
375	20240716	142300	188932580	4130	4130	4130	4130	0
376	20240716	142200	188932580	4130	4125	4130	4120	101
377	20240716	142100	188516385	4130	4130	4130	4130	104
378	20240716	142000	188086865	4130	4130	4130	4130	0
379	20240716	141900	188086865	4130	4130	4130	4130	64
380	20240716	141800	187822545	4130	4130	4130	4130	257
381	20240716	141700	186761135	4130	4130	4130	4130	242
382	20240716	141600	185761675	4130	4130	4130	4130	1
383	20240716	141500	185757545	4130	4130	4130	4130	147
384	20240716	141400	185150435	4130	4125	4130	4125	6
385	20240716	141300	185125675	4130	4130	4130	4130	0
386	20240716	141200	185125675	4130	4125	4130	4125	155
387	20240716	141100	184485530	4130	4125	4130	4125	4
388	20240716	141000	184469025	4130	4130	4130	4130	1
389	20240716	140900	184464895	4130	4130	4130	4130	178
390	20240716	140800	183729755	4130	4130	4130	4130	0
391	20240716	140700	183729755	4130	4130	4130	4130	9
392	20240716	140600	183692585	4130	4130	4130	4130	139
393	20240716	140500	183118515	4130	4130	4130	4130	100
394	20240716	140400	182705515	4130	4130	4130	4130	1
395	20240716	140300	182701385	4130	4130	4130	4130	65
396	20240716	140200	182432935	4125	4125	4125	4125	0
397	20240716	140100	182432935	4125	4125	4125	4125	0
398	20240716	140000	182432935	4125	4125	4125	4125	2
399	20240716	135900	182424685	4120	4120	4120	4120	0
400	20240716	135800	182424685	4120	4120	4120	4120	0
401	20240716	135700	182424685	4120	4120	4120	4120	0
402	20240716	135600	182424685	4120	4120	4120	4120	0
403	20240716	135500	182424685	4120	4125	4125	4120	100
404	20240716	135400	182012625	4130	4130	4130	4130	69
405	20240716	135300	181727655	4130	4130	4130	4130	0
406	20240716	135200	181727655	4130	4130	4130	4130	1
407	20240716	135100	181723525	4130	4130	4130	4125	123
408	20240716	135000	181215540	4135	4135	4135	4135	0
409	20240716	134900	181215540	4135	4135	4135	4135	0
410	20240716	134800	181215540	4135	4135	4135	4135	60
411	20240716	134700	180967440	4135	4130	4135	4130	1191
412	20240716	134600	176048595	4135	4135	4135	4135	20
413	20240716	134500	175965895	4140	4135	4140	4135	54
414	20240716	134400	175742340	4140	4130	4140	4130	22
415	20240716	134300	175651455	4140	4140	4140	4140	0
416	20240716	134200	175651455	4140	4130	4140	4130	91
417	20240716	134100	175274735	4140	4130	4140	4130	15
418	20240716	134000	175212685	4115	4125	4125	4115	531
419	20240716	133900	173026590	4130	4130	4130	4130	128
420	20240716	133800	172497950	4130	4130	4130	4130	1
421	20240716	133700	172493820	4135	4135	4135	4135	0
422	20240716	133600	172493820	4135	4135	4135	4135	122
423	20240716	133500	171989350	4140	4140	4140	4140	0
424	20240716	133400	171989350	4140	4135	4140	4120	3004
425	20240716	133300	159611950	4140	4140	4140	4140	70
426	20240716	133200	159322150	4140	4140	4140	4140	0
427	20240716	133100	159322150	4140	4140	4140	4140	200
428	20240716	133000	158494150	4140	4135	4140	4135	284
429	20240716	132900	157319800	4120	4140	4140	4120	532
430	20240716	132800	155127310	4145	4145	4145	4145	0
431	20240716	132700	155127310	4145	4130	4145	4130	583
432	20240716	132600	152714900	4130	4135	4135	4130	109
433	20240716	132500	152264690	4140	4140	4140	4140	311
434	20240716	132400	150977150	4140	4140	4140	4140	106
435	20240716	132300	150538310	4140	4140	4140	4140	474
436	20240716	132200	148575950	4140	4120	4140	4120	3000
437	20240716	132100	136185495	4115	4115	4115	4115	0
438	20240716	132000	136185495	4115	4115	4115	4115	10
439	20240716	131900	136144345	4120	4115	4120	4115	2
440	20240716	131800	136136110	4120	4120	4120	4120	274
441	20240716	131700	135007230	4120	4120	4120	4120	0
442	20240716	131600	135007230	4120	4120	4120	4120	0
443	20240716	131500	135007230	4120	4120	4120	4120	173
444	20240716	131400	134294470	4120	4120	4120	4120	0
445	20240716	131300	134294470	4120	4120	4120	4120	1
446	20240716	131200	134290350	4115	4115	4115	4115	0
447	20240716	131100	134290350	4115	4115	4115	4115	0
448	20240716	131000	134290350	4115	4115	4115	4115	0
449	20240716	130900	134290350	4115	4115	4115	4115	8
450	20240716	130800	134257430	4115	4115	4115	4115	1
451	20240716	130700	134253315	4115	4115	4115	4115	0
452	20240716	130600	134253315	4115	4115	4115	4115	0
453	20240716	130500	134253315	4115	4115	4115	4115	19
454	20240716	130400	134175130	4120	4120	4120	4120	0
455	20240716	130300	134175130	4120	4120	4120	4120	91
456	20240716	130200	133800210	4120	4115	4120	4115	2
457	20240716	130100	133791975	4110	4110	4110	4110	0
458	20240716	130000	133791975	4110	4110	4110	4110	0
459	20240716	125900	133791975	4110	4110	4110	4110	0
460	20240716	125800	133791975	4110	4110	4110	4110	35
461	20240716	125700	133648125	4120	4120	4120	4120	108
462	20240716	125600	133203165	4120	4120	4120	4120	0
463	20240716	125500	133203165	4120	4120	4120	4120	0
464	20240716	125400	133203165	4120	4120	4120	4120	65
465	20240716	125300	132935365	4120	4120	4120	4120	0
466	20240716	125200	132935365	4120	4120	4120	4120	0
467	20240716	125100	132935365	4120	4120	4120	4120	171
468	20240716	125000	132230845	4120	4120	4120	4120	0
469	20240716	124900	132230845	4120	4120	4120	4120	0
470	20240716	124800	132230845	4120	4120	4120	4120	108
471	20240716	124700	131785885	4120	4120	4120	4120	0
472	20240716	124600	131785885	4120	4120	4120	4120	0
473	20240716	124500	131785885	4120	4120	4120	4120	142
474	20240716	124400	131200845	4120	4120	4120	4120	0
475	20240716	124300	131200845	4120	4120	4120	4120	50
476	20240716	124200	130994845	4120	4115	4120	4115	63
477	20240716	124100	130735585	4115	4115	4115	4115	0
478	20240716	124000	130735585	4115	4115	4115	4115	42
479	20240716	123900	130562755	4120	4120	4120	4120	136
480	20240716	123800	130002435	4115	4115	4115	4115	162
481	20240716	123700	129335805	4120	4120	4120	4120	0
482	20240716	123600	129335805	4120	4120	4120	4120	298
483	20240716	123500	128108045	4120	4120	4120	4120	104
484	20240716	123400	127679565	4120	4125	4125	4120	2
485	20240716	123300	127671320	4120	4120	4120	4120	30
486	20240716	123200	127547720	4120	4120	4120	4120	0
487	20240716	123100	127547720	4120	4120	4120	4120	11
488	20240716	123000	127502400	4115	4115	4115	4115	0
489	20240716	122900	127502400	4115	4115	4115	4115	0
490	20240716	122800	127502400	4115	4115	4115	4115	0
491	20240716	122700	127502400	4115	4115	4115	4115	0
492	20240716	122600	127502400	4115	4115	4115	4115	25
493	20240716	122500	127399525	4125	4125	4125	4125	3
494	20240716	122400	127387150	4120	4120	4120	4120	62
495	20240716	122300	127131710	4120	4120	4120	4120	0
496	20240716	122200	127131710	4120	4120	4120	4120	20
497	20240716	122100	127049310	4120	4120	4120	4120	76
498	20240716	122000	126736190	4120	4120	4120	4120	1
499	20240716	121900	126732070	4115	4115	4115	4115	0
500	20240716	121800	126732070	4115	4115	4115	4115	0
501	20240716	121700	126732070	4115	4115	4115	4115	0
502	20240716	121600	126732070	4115	4115	4115	4115	0
503	20240716	121500	126732070	4115	4125	4125	4115	176
504	20240716	121400	126006645	4125	4125	4125	4125	1
505	20240716	121300	126002520	4125	4125	4125	4125	0
506	20240716	121200	126002520	4125	4125	4125	4125	12
507	20240716	121100	125953020	4120	4120	4120	4120	0
508	20240716	121000	125953020	4120	4120	4120	4120	0
509	20240716	120900	125953020	4120	4125	4125	4120	276
510	20240716	120800	124815220	4125	4125	4125	4125	0
511	20240716	120700	124815220	4125	4125	4125	4125	0
512	20240716	120600	124815220	4125	4125	4125	4125	140
513	20240716	120500	124237720	4125	4125	4125	4125	0
514	20240716	120400	124237720	4125	4125	4125	4120	142
515	20240716	120300	123652120	4125	4125	4125	4125	205
516	20240716	120200	122806495	4125	4120	4125	4120	2
517	20240716	120100	122798250	4125	4125	4125	4125	0
518	20240716	120000	122798250	4125	4120	4125	4120	163
519	20240716	115900	122126675	4120	4120	4120	4120	0
520	20240716	115800	122126675	4120	4115	4120	4115	13
521	20240716	115700	122073120	4120	4120	4120	4120	130
522	20240716	115600	121537520	4120	4120	4120	4120	0
523	20240716	115500	121537520	4120	4120	4120	4120	0
524	20240716	115400	121537520	4120	4120	4120	4120	3
525	20240716	115300	121525160	4110	4110	4110	4110	0
526	20240716	115200	121525160	4110	4110	4110	4110	0
527	20240716	115100	121525160	4110	4110	4110	4110	0
528	20240716	115000	121525160	4110	4110	4110	4110	0
529	20240716	114900	121525160	4110	4110	4110	4110	237
530	20240716	114800	120551090	4120	4120	4120	4120	112
531	20240716	114700	120089650	4120	4120	4120	4120	0
532	20240716	114600	120089650	4120	4120	4120	4120	0
533	20240716	114500	120089650	4120	4120	4120	4120	3
534	20240716	114400	120077290	4110	4110	4110	4110	13
535	20240716	114300	120023860	4105	4105	4105	4105	43
536	20240716	114200	119847345	4110	4110	4110	4110	118
537	20240716	114100	119362365	4110	4110	4110	4110	0
538	20240716	114000	119362365	4110	4115	4115	4110	250
539	20240716	113900	118334805	4110	4110	4110	4110	0
540	20240716	113800	118334805	4110	4110	4110	4110	0
541	20240716	113700	118334805	4110	4115	4115	4110	143
542	20240716	113600	117746925	4125	4125	4125	4125	0
543	20240716	113500	117746925	4125	4125	4125	4125	129
544	20240716	113400	117214800	4125	4125	4125	4125	12
545	20240716	113300	117165300	4125	4125	4125	4125	0
546	20240716	113200	117165300	4125	4125	4125	4125	108
547	20240716	113100	116719800	4125	4125	4125	4125	0
548	20240716	113000	116719800	4125	4125	4125	4125	12
549	20240716	112900	116670300	4125	4125	4125	4125	76
550	20240716	112800	116356800	4125	4115	4125	4115	3
551	20240716	112700	116344445	4125	4125	4125	4125	12
552	20240716	112600	116294945	4125	4125	4125	4125	133
553	20240716	112500	115746320	4125	4125	4125	4125	0
554	20240716	112400	115746320	4125	4120	4125	4120	143
555	20240716	112300	115157145	4125	4125	4125	4125	90
556	20240716	112200	114785895	4125	4125	4125	4125	0
557	20240716	112100	114785895	4125	4125	4125	4125	217
558	20240716	112000	113890770	4125	4125	4125	4125	161
559	20240716	111900	113226645	4125	4125	4125	4125	33
560	20240716	111800	113090520	4125	4125	4125	4125	12
561	20240716	111700	113041020	4120	4120	4120	4120	166
562	20240716	111600	112357100	4120	4125	4125	4120	364
563	20240716	111500	110856770	4125	4125	4125	4120	95
564	20240716	111400	110464905	4120	4120	4120	4120	87
565	20240716	111300	110106465	4120	4120	4120	4120	12
566	20240716	111200	110057025	4120	4120	4120	4120	33
567	20240716	111100	109921065	4120	4120	4120	4120	104
568	20240716	111000	109492585	4120	4120	4120	4120	20
569	20240716	110900	109410185	4120	4120	4120	4120	37
570	20240716	110800	109257745	4120	4115	4120	4115	76
571	20240716	110700	108944945	4115	4115	4115	4115	0
572	20240716	110600	108944945	4115	4115	4115	4115	12
573	20240716	110500	108895565	4110	4110	4110	4110	1
574	20240716	110400	108891455	4115	4115	4115	4115	105
575	20240716	110300	108459380	4115	4115	4115	4115	22
576	20240716	110200	108368850	4115	4110	4115	4110	133
577	20240716	110100	107822055	4110	4110	4110	4110	0
578	20240716	110000	107822055	4110	4110	4110	4110	0
579	20240716	105900	107822055	4110	4105	4110	4105	2699
580	20240716	105800	96739255	4105	4105	4105	4105	0
581	20240716	105700	96739255	4105	4105	4105	4105	34
582	20240716	105600	96599685	4100	4100	4100	4100	201
583	20240716	105500	95775585	4105	4105	4105	4105	0
584	20240716	105400	95775585	4105	4105	4105	4105	24
585	20240716	105300	95677065	4100	4100	4100	4100	0
586	20240716	105200	95677065	4100	4100	4100	4100	0
587	20240716	105100	95677065	4100	4100	4100	4100	1076
588	20240716	105000	91265465	4105	4105	4105	4105	168
589	20240716	104900	90575825	4110	4110	4110	4110	33
590	20240716	104800	90440195	4110	4110	4110	4110	0
591	20240716	104700	90440195	4110	4110	4110	4110	130
592	20240716	104600	89905895	4110	4110	4110	4110	0
593	20240716	104500	89905895	4110	4110	4110	4110	50
594	20240716	104400	89700395	4110	4110	4110	4110	168
595	20240716	104300	89009915	4110	4110	4110	4110	0
596	20240716	104200	89009915	4110	4110	4110	4110	0
597	20240716	104100	89009915	4110	4110	4110	4110	147
598	20240716	104000	88405745	4110	4110	4110	4110	33
599	20240716	103900	88270115	4110	4110	4110	4110	0
600	20240716	103800	88270115	4110	4110	4110	4110	78
601	20240716	103700	87949535	4110	4110	4110	4110	0
602	20240716	103600	87949535	4110	4105	4110	4105	153
603	20240716	103500	87321445	4105	4105	4105	4105	0
604	20240716	103400	87321445	4105	4105	4105	4105	33
605	20240716	103300	87185980	4110	4110	4110	4110	4
606	20240716	103200	87169540	4105	4100	4105	4100	68
607	20240716	103100	86890515	4100	4090	4100	4090	21
608	20240716	103000	86804555	4090	4090	4090	4090	3500
609	20240716	102900	72489555	4090	4090	4090	4090	90
610	20240716	102800	72121455	4090	4090	4090	4090	0
611	20240716	102700	72121455	4090	4090	4090	4090	0
612	20240716	102600	72121455	4090	4090	4090	4090	1
613	20240716	102500	72117365	4090	4090	4090	4090	1
614	20240716	102400	72113275	4090	4090	4090	4090	0
615	20240716	102300	72113275	4090	4090	4090	4090	0
616	20240716	102200	72113275	4090	4090	4090	4090	0
617	20240716	102100	72113275	4090	4090	4090	4090	500
618	20240716	102000	70068275	4090	4090	4090	4090	0
619	20240716	101900	70068275	4090	4090	4090	4090	0
620	20240716	101800	70068275	4090	4105	4105	4090	2
621	20240716	101700	70060080	4090	4105	4105	4090	353
622	20240716	101600	68611030	4105	4105	4105	4105	0
623	20240716	101500	68611030	4105	4090	4105	4090	205
624	20240716	101400	67772505	4090	4090	4090	4090	0
625	20240716	101300	67772505	4090	4090	4090	4090	0
626	20240716	101200	67772505	4090	4090	4090	4090	0
627	20240716	101100	67772505	4090	4090	4090	4090	0
628	20240716	101000	67772505	4090	4090	4090	4090	0
629	20240716	100900	67772505	4090	4090	4090	4090	0
630	20240716	100800	67772505	4090	4090	4090	4090	11
631	20240716	100700	67727515	4110	4110	4110	4110	0
632	20240716	100600	67727515	4110	4110	4110	4110	0
633	20240716	100500	67727515	4110	4090	4110	4090	154
634	20240716	100400	67095075	4105	4105	4105	4105	40
635	20240716	100300	66930875	4105	4105	4105	4105	0
636	20240716	100200	66930875	4105	4105	4105	4105	202
637	20240716	100100	66101665	4105	4105	4105	4105	1
638	20240716	100000	66097560	4105	4105	4105	4105	0
639	20240716	095900	66097560	4105	4105	4105	4090	73
640	20240716	095800	65798915	4105	4090	4105	4090	118
641	20240716	095700	65316265	4090	4090	4090	4090	0
642	20240716	095600	65316265	4090	4105	4105	4090	58
643	20240716	095500	65078190	4105	4105	4105	4105	4
644	20240716	095400	65061770	4090	4090	4090	4090	0
645	20240716	095300	65061770	4090	4095	4095	4090	1419
646	20240716	095200	59256655	4095	4095	4095	4095	20
647	20240716	095100	59174755	4090	4090	4090	4090	0
648	20240716	095000	59174755	4090	4090	4090	4090	0
649	20240716	094900	59174755	4090	4090	4090	4090	219
650	20240716	094800	58279045	4090	4090	4090	4090	1000
651	20240716	094700	54189045	4085	4080	4085	4080	603
652	20240716	094600	51726415	4080	4085	4085	4080	858
653	20240716	094500	48223030	4085	4085	4085	4085	33
654	20240716	094400	48088225	4085	4085	4085	4085	0
655	20240716	094300	48088225	4085	4085	4085	4085	0
656	20240716	094200	48088225	4085	4085	4085	4085	96
657	20240716	094100	47696065	4085	4085	4085	4085	0
658	20240716	094000	47696065	4085	4090	4090	4085	1288
659	20240716	093900	42434575	4090	4100	4100	4090	3457
660	20240716	093800	28293160	4100	4105	4105	4100	29
661	20240716	093700	28174255	4095	4095	4095	4095	0
662	20240716	093600	28174255	4095	4095	4095	4095	0
663	20240716	093500	28174255	4095	4095	4095	4095	10
664	20240716	093400	28133305	4090	4100	4100	4090	621
665	20240716	093300	25589990	4100	4105	4105	4100	409
666	20240716	093200	23913030	4100	4110	4110	4100	739
667	20240716	093100	20880395	4110	4110	4110	4110	0
668	20240716	093000	20880395	4110	4110	4110	4110	1
669	20240716	092900	20876285	4115	4115	4115	4115	0
670	20240716	092800	20876285	4115	4115	4115	4115	3
671	20240716	092700	20863940	4110	4110	4110	4110	14
672	20240716	092600	20806400	4115	4115	4115	4115	0
673	20240716	092500	20806400	4115	4110	4115	4110	698
674	20240716	092400	17937560	4110	4110	4110	4110	1
675	20240716	092300	17933450	4105	4105	4110	4105	28
676	20240716	092200	17818505	4110	4105	4110	4105	13
677	20240716	092100	17765080	4110	4105	4110	4105	21
678	20240716	092000	17678870	4110	4110	4110	4110	0
679	20240716	091900	17678870	4110	4105	4110	4105	30
680	20240716	091800	17555645	4110	4110	4110	4110	12
681	20240716	091700	17506325	4105	4105	4105	4105	0
682	20240716	091600	17506325	4105	4105	4105	4105	4
683	20240716	091500	17489905	4110	4110	4110	4110	3
684	20240716	091400	17477575	4110	4115	4115	4110	531
685	20240716	091300	15295150	4115	4120	4120	4115	114
686	20240716	091200	14825975	4130	4120	4130	4120	10
687	20240716	091100	14784725	4130	4130	4130	4130	1
688	20240716	091000	14780595	4130	4130	4130	4115	202
689	20240716	090900	13948930	4130	4130	4130	4130	0
690	20240716	090800	13948930	4130	4120	4130	4120	15
691	20240716	090700	13887100	4130	4130	4130	4130	500
692	20240716	090600	11822100	4130	4130	4130	4130	0
693	20240716	090500	11822100	4130	4125	4130	4125	22
694	20240716	090400	11731290	4115	4115	4115	4115	692
695	20240716	090300	8883710	4120	4110	4120	4110	1992
696	20240716	090200	686730	4110	4110	4110	4110	30
697	20240716	090100	563430	4110	4110	4110	4110	30
698	20240716	090000	440130	4110	4115	4115	4110	107