KissMeData/137310/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202900	1052816670	9210	9210	9210	9210	7481
3	20240715	202800	1052816670	9210	9210	9210	9210	0
4	20240715	202700	1052816670	9210	9210	9210	9210	0
5	20240715	202600	1052816670	9210	9210	9210	9210	0
6	20240715	202500	1052816670	9210	9210	9210	9210	0
7	20240715	202400	1052816670	9210	9210	9210	9210	0
8	20240715	202300	1052816670	9210	9210	9210	9210	0
9	20240715	202200	1052816670	9210	9210	9210	9210	0
10	20240715	202100	1052816670	9210	9210	9210	9210	0
11	20240715	202000	1052816670	9210	9210	9210	9210	0
12	20240715	201900	1052816670	9210	9210	9210	9210	0
13	20240715	201800	1052816670	9210	9210	9210	9210	0
14	20240715	201700	1052816670	9210	9210	9210	9210	0
15	20240715	201600	1052816670	9210	9210	9210	9210	0
16	20240715	201500	1052816670	9210	9210	9210	9210	0
17	20240715	201400	1052816670	9210	9210	9210	9210	0
18	20240715	201300	1052816670	9210	9210	9210	9210	0
19	20240715	201200	1052816670	9210	9210	9210	9210	0
20	20240715	201100	1052816670	9210	9210	9210	9210	0
21	20240715	201000	1052816670	9210	9210	9210	9210	0
22	20240715	200900	1052816670	9210	9210	9210	9210	0
23	20240715	200800	1052816670	9210	9210	9210	9210	0
24	20240715	200700	1052816670	9210	9210	9210	9210	0
25	20240715	200600	1052816670	9210	9210	9210	9210	0
26	20240715	200500	1052816670	9210	9210	9210	9210	0
27	20240715	200400	1052816670	9210	9210	9210	9210	0
28	20240715	200300	1052816670	9210	9210	9210	9210	0
29	20240715	200200	1052816670	9210	9210	9210	9210	0
30	20240715	200100	1052816670	9210	9210	9210	9210	0
31	20240715	200000	1052816670	9210	9210	9210	9210	0
32	20240715	195900	1052816670	9210	9210	9210	9210	7481
33	20240715	195800	1052816670	9210	9210	9210	9210	0
34	20240715	195700	1052816670	9210	9210	9210	9210	0
35	20240715	195600	1052816670	9210	9210	9210	9210	0
36	20240715	195500	1052816670	9210	9210	9210	9210	0
37	20240715	195400	1052816670	9210	9210	9210	9210	0
38	20240715	195300	1052816670	9210	9210	9210	9210	0
39	20240715	195200	1052816670	9210	9210	9210	9210	0
40	20240715	195100	1052816670	9210	9210	9210	9210	0
41	20240715	195000	1052816670	9210	9210	9210	9210	0
42	20240715	194900	1052816670	9210	9210	9210	9210	0
43	20240715	194800	1052816670	9210	9210	9210	9210	0
44	20240715	194700	1052816670	9210	9210	9210	9210	0
45	20240715	194600	1052816670	9210	9210	9210	9210	0
46	20240715	194500	1052816670	9210	9210	9210	9210	0
47	20240715	194400	1052816670	9210	9210	9210	9210	0
48	20240715	194300	1052816670	9210	9210	9210	9210	0
49	20240715	194200	1052816670	9210	9210	9210	9210	0
50	20240715	194100	1052816670	9210	9210	9210	9210	0
51	20240715	194000	1052816670	9210	9210	9210	9210	0
52	20240715	193900	1052816670	9210	9210	9210	9210	0
53	20240715	193800	1052816670	9210	9210	9210	9210	0
54	20240715	193700	1052816670	9210	9210	9210	9210	0
55	20240715	193600	1052816670	9210	9210	9210	9210	0
56	20240715	193500	1052816670	9210	9210	9210	9210	0
57	20240715	193400	1052816670	9210	9210	9210	9210	0
58	20240715	193300	1052816670	9210	9210	9210	9210	0
59	20240715	193200	1052816670	9210	9210	9210	9210	0
60	20240715	193100	1052816670	9210	9210	9210	9210	0
61	20240715	193000	1052816670	9210	9210	9210	9210	0
62	20240715	192900	1052816670	9210	9210	9210	9210	7481
63	20240715	192800	1052816670	9210	9210	9210	9210	0
64	20240715	192700	1052816670	9210	9210	9210	9210	0
65	20240715	192600	1052816670	9210	9210	9210	9210	0
66	20240715	192500	1052816670	9210	9210	9210	9210	0
67	20240715	192400	1052816670	9210	9210	9210	9210	0
68	20240715	192300	1052816670	9210	9210	9210	9210	0
69	20240715	192200	1052816670	9210	9210	9210	9210	0
70	20240715	192100	1052816670	9210	9210	9210	9210	0
71	20240715	192000	1052816670	9210	9210	9210	9210	0
72	20240715	191900	1052816670	9210	9210	9210	9210	0
73	20240715	191800	1052816670	9210	9210	9210	9210	0
74	20240715	191700	1052816670	9210	9210	9210	9210	0
75	20240715	191600	1052816670	9210	9210	9210	9210	0
76	20240715	191500	1052816670	9210	9210	9210	9210	0
77	20240715	191400	1052816670	9210	9210	9210	9210	0
78	20240715	191300	1052816670	9210	9210	9210	9210	0
79	20240715	191200	1052816670	9210	9210	9210	9210	0
80	20240715	191100	1052816670	9210	9210	9210	9210	0
81	20240715	191000	1052816670	9210	9210	9210	9210	0
82	20240715	190900	1052816670	9210	9210	9210	9210	0
83	20240715	190800	1052816670	9210	9210	9210	9210	0
84	20240715	190700	1052816670	9210	9210	9210	9210	0
85	20240715	190600	1052816670	9210	9210	9210	9210	0
86	20240715	190500	1052816670	9210	9210	9210	9210	0
87	20240715	190400	1052816670	9210	9210	9210	9210	0
88	20240715	190300	1052816670	9210	9210	9210	9210	0
89	20240715	190200	1052816670	9210	9210	9210	9210	0
90	20240715	190100	1052816670	9210	9210	9210	9210	0
91	20240715	190000	1052816670	9210	9210	9210	9210	0
92	20240715	185900	1052816670	9210	9210	9210	9210	7481
93	20240715	185800	1052816670	9210	9210	9210	9210	0
94	20240715	185700	1052816670	9210	9210	9210	9210	0
95	20240715	185600	1052816670	9210	9210	9210	9210	0
96	20240715	185500	1052816670	9210	9210	9210	9210	0
97	20240715	185400	1052816670	9210	9210	9210	9210	0
98	20240715	185300	1052816670	9210	9210	9210	9210	0
99	20240715	185200	1052816670	9210	9210	9210	9210	0
100	20240715	185100	1052816670	9210	9210	9210	9210	0
101	20240715	185000	1052816670	9210	9210	9210	9210	0
102	20240715	184900	1052816670	9210	9210	9210	9210	0
103	20240715	184800	1052816670	9210	9210	9210	9210	0
104	20240715	184700	1052816670	9210	9210	9210	9210	0
105	20240715	184600	1052816670	9210	9210	9210	9210	0
106	20240715	184500	1052816670	9210	9210	9210	9210	0
107	20240715	184400	1052816670	9210	9210	9210	9210	0
108	20240715	184300	1052816670	9210	9210	9210	9210	0
109	20240715	184200	1052816670	9210	9210	9210	9210	0
110	20240715	184100	1052816670	9210	9210	9210	9210	0
111	20240715	184000	1052816670	9210	9210	9210	9210	0
112	20240715	183900	1052816670	9210	9210	9210	9210	0
113	20240715	183800	1052816670	9210	9210	9210	9210	0
114	20240715	183700	1052816670	9210	9210	9210	9210	0
115	20240715	183600	1052816670	9210	9210	9210	9210	0
116	20240715	183500	1052816670	9210	9210	9210	9210	0
117	20240715	183400	1052816670	9210	9210	9210	9210	0
118	20240715	183300	1052816670	9210	9210	9210	9210	0
119	20240715	183200	1052816670	9210	9210	9210	9210	0
120	20240715	183100	1052816670	9210	9210	9210	9210	0
121	20240715	183000	1052816670	9210	9210	9210	9210	0
122	20240715	182900	1052816670	9210	9210	9210	9210	7481
123	20240715	182800	1052816670	9210	9210	9210	9210	0
124	20240715	182700	1052816670	9210	9210	9210	9210	0
125	20240715	182600	1052816670	9210	9210	9210	9210	0
126	20240715	182500	1052816670	9210	9210	9210	9210	0
127	20240715	182400	1052816670	9210	9210	9210	9210	0
128	20240715	182300	1052816670	9210	9210	9210	9210	0
129	20240715	182200	1052816670	9210	9210	9210	9210	0
130	20240715	182100	1052816670	9210	9210	9210	9210	0
131	20240715	182000	1052816670	9210	9210	9210	9210	0
132	20240715	181900	1052816670	9210	9210	9210	9210	0
133	20240715	181800	1052816670	9210	9210	9210	9210	0
134	20240715	181700	1052816670	9210	9210	9210	9210	0
135	20240715	181600	1052816670	9210	9210	9210	9210	0
136	20240715	181500	1052816670	9210	9210	9210	9210	0
137	20240715	181400	1052816670	9210	9210	9210	9210	0
138	20240715	181300	1052816670	9210	9210	9210	9210	0
139	20240715	181200	1052816670	9210	9210	9210	9210	0
140	20240715	181100	1052816670	9210	9210	9210	9210	0
141	20240715	181000	1052816670	9210	9210	9210	9210	0
142	20240715	180900	1052816670	9210	9210	9210	9210	0
143	20240715	180800	1052816670	9210	9210	9210	9210	0
144	20240715	180700	1052816670	9210	9210	9210	9210	0
145	20240715	180600	1052816670	9210	9210	9210	9210	0
146	20240715	180500	1052816670	9210	9210	9210	9210	0
147	20240715	180400	1052816670	9210	9210	9210	9210	0
148	20240715	180300	1052816670	9210	9210	9210	9210	0
149	20240715	180200	1052816670	9210	9210	9210	9210	0
150	20240715	180100	1052816670	9210	9210	9210	9210	0
151	20240715	180000	1052816670	9210	9210	9210	9210	0
152	20240715	175900	1052816670	9210	9210	9210	9210	7481
153	20240715	175800	1052816670	9210	9210	9210	9210	0
154	20240715	175700	1052816670	9210	9210	9210	9210	0
155	20240715	175600	1052816670	9210	9210	9210	9210	0
156	20240715	175500	1052816670	9210	9210	9210	9210	0
157	20240715	175400	1052816670	9210	9210	9210	9210	0
158	20240715	175300	1052816670	9210	9210	9210	9210	0
159	20240715	175200	1052816670	9210	9210	9210	9210	0
160	20240715	175100	1052816670	9210	9210	9210	9210	0
161	20240715	175000	1052816670	9210	9210	9210	9210	0
162	20240715	174900	1052816670	9210	9210	9210	9210	0
163	20240715	174800	1052816670	9210	9210	9210	9210	0
164	20240715	174700	1052816670	9210	9210	9210	9210	0
165	20240715	174600	1052816670	9210	9210	9210	9210	0
166	20240715	174500	1052816670	9210	9210	9210	9210	0
167	20240715	174400	1052816670	9210	9210	9210	9210	0
168	20240715	174300	1052816670	9210	9210	9210	9210	0
169	20240715	174200	1052816670	9210	9210	9210	9210	0
170	20240715	174100	1052816670	9210	9210	9210	9210	0
171	20240715	174000	1052816670	9210	9210	9210	9210	0
172	20240715	173900	1052816670	9210	9210	9210	9210	0
173	20240715	173800	1052816670	9210	9210	9210	9210	0
174	20240715	173700	1052816670	9210	9210	9210	9210	0
175	20240715	173600	1052816670	9210	9210	9210	9210	0
176	20240715	173500	1052816670	9210	9210	9210	9210	0
177	20240715	173400	1052816670	9210	9210	9210	9210	0
178	20240715	173300	1052816670	9210	9210	9210	9210	0
179	20240715	173200	1052816670	9210	9210	9210	9210	0
180	20240715	173100	1052816670	9210	9210	9210	9210	0
181	20240715	173000	1052816670	9210	9210	9210	9210	0
182	20240715	172900	1052816670	9210	9210	9210	9210	7481
183	20240715	172800	1052816670	9210	9210	9210	9210	0
184	20240715	172700	1052816670	9210	9210	9210	9210	0
185	20240715	172600	1052816670	9210	9210	9210	9210	0
186	20240715	172500	1052816670	9210	9210	9210	9210	0
187	20240715	172400	1052816670	9210	9210	9210	9210	0
188	20240715	172300	1052816670	9210	9210	9210	9210	0
189	20240715	172200	1052816670	9210	9210	9210	9210	0
190	20240715	172100	1052816670	9210	9210	9210	9210	0
191	20240715	172000	1052816670	9210	9210	9210	9210	0
192	20240715	171900	1052816670	9210	9210	9210	9210	0
193	20240715	171800	1052816670	9210	9210	9210	9210	0
194	20240715	171700	1052816670	9210	9210	9210	9210	0
195	20240715	171600	1052816670	9210	9210	9210	9210	0
196	20240715	171500	1052816670	9210	9210	9210	9210	0
197	20240715	171400	1052816670	9210	9210	9210	9210	0
198	20240715	171300	1052816670	9210	9210	9210	9210	0
199	20240715	171200	1052816670	9210	9210	9210	9210	0
200	20240715	171100	1052816670	9210	9210	9210	9210	0
201	20240715	171000	1052816670	9210	9210	9210	9210	0
202	20240715	170900	1052816670	9210	9210	9210	9210	0
203	20240715	170800	1052816670	9210	9210	9210	9210	0
204	20240715	170700	1052816670	9210	9210	9210	9210	0
205	20240715	170600	1052816670	9210	9210	9210	9210	0
206	20240715	170500	1052816670	9210	9210	9210	9210	0
207	20240715	170400	1052816670	9210	9210	9210	9210	0
208	20240715	170300	1052816670	9210	9210	9210	9210	0
209	20240715	170200	1052816670	9210	9210	9210	9210	0
210	20240715	170100	1052816670	9210	9210	9210	9210	0
211	20240715	170000	1052816670	9210	9210	9210	9210	0
212	20240715	165900	1052816670	9210	9210	9210	9210	7481
213	20240715	165800	1052816670	9210	9210	9210	9210	0
214	20240715	165700	1052816670	9210	9210	9210	9210	0
215	20240715	165600	1052816670	9210	9210	9210	9210	0
216	20240715	165500	1052816670	9210	9210	9210	9210	0
217	20240715	165400	1052816670	9210	9210	9210	9210	0
218	20240715	165300	1052816670	9210	9210	9210	9210	0
219	20240715	165200	1052816670	9210	9210	9210	9210	0
220	20240715	165100	1052816670	9210	9210	9210	9210	0
221	20240715	165000	1052816670	9210	9210	9210	9210	0
222	20240715	164900	1052816670	9210	9210	9210	9210	0
223	20240715	164800	1052816670	9210	9210	9210	9210	0
224	20240715	164700	1052816670	9210	9210	9210	9210	0
225	20240715	164600	1052816670	9210	9210	9210	9210	0
226	20240715	164500	1052816670	9210	9210	9210	9210	0
227	20240715	164400	1052816670	9210	9210	9210	9210	0
228	20240715	164300	1052816670	9210	9210	9210	9210	0
229	20240715	164200	1052816670	9210	9210	9210	9210	0
230	20240715	164100	1052816670	9210	9210	9210	9210	0
231	20240715	164000	1052816670	9210	9210	9210	9210	0
232	20240715	163900	1052816670	9210	9210	9210	9210	0
233	20240715	163800	1052816670	9210	9210	9210	9210	0
234	20240715	163700	1052816670	9210	9210	9210	9210	0
235	20240715	163600	1052816670	9210	9210	9210	9210	0
236	20240715	163500	1052816670	9210	9210	9210	9210	0
237	20240715	163400	1052816670	9210	9210	9210	9210	0
238	20240715	163300	1052816670	9210	9210	9210	9210	0
239	20240715	163200	1052816670	9210	9210	9210	9210	0
240	20240715	163100	1052816670	9210	9210	9210	9210	0
241	20240715	163000	1052816670	9210	9210	9210	9210	0
242	20240715	162900	1052816670	9210	9210	9210	9210	7481
243	20240715	162800	1052816670	9210	9210	9210	9210	0
244	20240715	162700	1052816670	9210	9210	9210	9210	0
245	20240715	162600	1052816670	9210	9210	9210	9210	0
246	20240715	162500	1052816670	9210	9210	9210	9210	0
247	20240715	162400	1052816670	9210	9210	9210	9210	0
248	20240715	162300	1052816670	9210	9210	9210	9210	0
249	20240715	162200	1052816670	9210	9210	9210	9210	0
250	20240715	162100	1052816670	9210	9210	9210	9210	0
251	20240715	162000	1052816670	9210	9210	9210	9210	0
252	20240715	161900	1052816670	9210	9210	9210	9210	0
253	20240715	161800	1052816670	9210	9210	9210	9210	0
254	20240715	161700	1052816670	9210	9210	9210	9210	0
255	20240715	161600	1052816670	9210	9210	9210	9210	0
256	20240715	161500	1052816670	9210	9210	9210	9210	0
257	20240715	161400	1052816670	9210	9210	9210	9210	0
258	20240715	161300	1052816670	9210	9210	9210	9210	0
259	20240715	161200	1052816670	9210	9210	9210	9210	0
260	20240715	161100	1052816670	9210	9210	9210	9210	0
261	20240715	161000	1052816670	9210	9210	9210	9210	0
262	20240715	160900	1052816670	9210	9210	9210	9210	0
263	20240715	160800	1052816670	9210	9210	9210	9210	0
264	20240715	160700	1052816670	9210	9210	9210	9210	0
265	20240715	160600	1052816670	9210	9210	9210	9210	0
266	20240715	160500	1052816670	9210	9210	9210	9210	0
267	20240715	160400	1052816670	9210	9210	9210	9210	0
268	20240715	160300	1052816670	9210	9210	9210	9210	0
269	20240715	160200	1052816670	9210	9210	9210	9210	0
270	20240715	160100	1052816670	9210	9210	9210	9210	0
271	20240715	160000	1052816670	9210	9210	9210	9210	0
272	20240715	155900	1052816670	9210	9210	9210	9210	7481
273	20240715	155800	1052816670	9210	9210	9210	9210	0
274	20240715	155700	1052816670	9210	9210	9210	9210	0
275	20240715	155600	1052816670	9210	9210	9210	9210	0
276	20240715	155500	1052816670	9210	9210	9210	9210	0
277	20240715	155400	1052816670	9210	9210	9210	9210	0
278	20240715	155300	1052816670	9210	9210	9210	9210	0
279	20240715	155200	1052816670	9210	9210	9210	9210	0
280	20240715	155100	1052816670	9210	9210	9210	9210	0
281	20240715	155000	1052816670	9210	9210	9210	9210	0
282	20240715	154900	1052816670	9210	9210	9210	9210	0
283	20240715	154800	1052816670	9210	9210	9210	9210	0
284	20240715	154700	1052816670	9210	9210	9210	9210	0
285	20240715	154600	1052816670	9210	9210	9210	9210	0
286	20240715	154500	1052816670	9210	9210	9210	9210	0
287	20240715	154400	1052816670	9210	9210	9210	9210	0
288	20240715	154300	1052816670	9210	9210	9210	9210	0
289	20240715	154200	1052816670	9210	9210	9210	9210	0
290	20240715	154100	1052816670	9210	9210	9210	9210	0
291	20240715	154000	1052816670	9210	9210	9210	9210	0
292	20240715	153900	1052816670	9210	9210	9210	9210	0
293	20240715	153800	1052816670	9210	9210	9210	9210	0
294	20240715	153700	1052816670	9210	9210	9210	9210	0
295	20240715	153600	1052816670	9210	9210	9210	9210	0
296	20240715	153500	1052816670	9210	9210	9210	9210	0
297	20240715	153400	1052816670	9210	9210	9210	9210	0
298	20240715	153300	1052816670	9210	9210	9210	9210	0
299	20240715	153200	1052816670	9210	9210	9210	9210	0
300	20240715	153100	1052816670	9210	9210	9210	9210	0
301	20240715	153000	1052816670	9210	9210	9210	9210	7481
302	20240715	152900	983916660	9260	9260	9260	9260	0
303	20240715	152800	983916660	9260	9260	9260	9260	0
304	20240715	152700	983916660	9260	9260	9260	9260	0
305	20240715	152600	983916660	9260	9260	9260	9260	0
306	20240715	152500	983916660	9260	9260	9260	9260	0
307	20240715	152400	983916660	9260	9260	9260	9260	0
308	20240715	152300	983916660	9260	9260	9260	9260	0
309	20240715	152200	983916660	9260	9260	9260	9260	0
310	20240715	152100	983916660	9260	9260	9260	9260	0
311	20240715	152000	983916660	9260	9260	9260	9260	0
312	20240715	151900	983916660	9260	9260	9260	9250	344
313	20240715	151800	980731950	9260	9260	9260	9260	14
314	20240715	151700	980602310	9260	9260	9260	9260	5
315	20240715	151600	980556010	9260	9250	9270	9250	72
316	20240715	151500	979889110	9250	9260	9270	9250	1031
317	20240715	151400	970335460	9250	9260	9260	9250	83
318	20240715	151300	969567300	9250	9240	9250	9240	827
319	20240715	151200	961918550	9250	9250	9250	9250	0
320	20240715	151100	961918550	9250	9250	9250	9240	430
321	20240715	151000	957942040	9240	9250	9250	9240	289
322	20240715	150900	955271410	9240	9250	9250	9240	266
323	20240715	150800	952812240	9250	9260	9260	9250	354
324	20240715	150700	949535460	9260	9260	9260	9260	0
325	20240715	150600	949535460	9260	9260	9260	9260	78
326	20240715	150500	948813180	9260	9260	9260	9260	25
327	20240715	150400	948581680	9260	9260	9260	9260	3
328	20240715	150300	948553900	9260	9260	9260	9260	586
329	20240715	150200	943127540	9260	9260	9260	9260	0
330	20240715	150100	943127540	9260	9250	9260	9230	767
331	20240715	150000	936036370	9240	9240	9240	9240	127
332	20240715	145900	934862890	9240	9260	9260	9240	155
333	20240715	145800	933428690	9260	9260	9260	9260	4
334	20240715	145700	933391650	9260	9240	9260	9240	725
335	20240715	145600	926684590	9250	9220	9250	9220	3347
336	20240715	145500	895787120	9220	9220	9220	9210	136
337	20240715	145400	894533210	9220	9220	9220	9210	8
338	20240715	145300	894459470	9220	9220	9220	9220	6
339	20240715	145200	894404150	9220	9220	9220	9220	6
340	20240715	145100	894348830	9220	9220	9230	9220	358
341	20240715	145000	891048050	9220	9220	9230	9220	264
342	20240715	144900	888613950	9220	9210	9220	9210	803
343	20240715	144800	881218060	9210	9210	9210	9210	4
344	20240715	144700	881181220	9210	9210	9210	9210	4
345	20240715	144600	881144380	9200	9200	9210	9200	639
346	20240715	144500	875265560	9200	9200	9200	9200	28
347	20240715	144400	875007960	9200	9190	9200	9190	200
348	20240715	144300	873168960	9200	9200	9200	9200	0
349	20240715	144200	873168960	9200	9200	9200	9200	1
350	20240715	144100	873159760	9200	9200	9200	9190	15
351	20240715	144000	873021770	9200	9190	9200	9190	597
352	20240715	143900	867531820	9190	9200	9200	9190	511
353	20240715	143800	862835350	9190	9190	9190	9190	249
354	20240715	143700	860547040	9200	9190	9200	9190	41
355	20240715	143600	860170080	9190	9190	9190	9190	71
356	20240715	143500	859517590	9190	9190	9200	9190	111
357	20240715	143400	858497470	9190	9190	9190	9190	13
358	20240715	143300	858378000	9190	9190	9190	9190	19
359	20240715	143200	858203390	9190	9190	9190	9190	73
360	20240715	143100	857532520	9190	9190	9190	9190	32
361	20240715	143000	857238440	9190	9190	9200	9190	34
362	20240715	142900	856925910	9200	9190	9200	9190	97
363	20240715	142800	856034400	9190	9190	9190	9190	36
364	20240715	142700	855703560	9190	9200	9200	9190	124
365	20240715	142600	854563990	9190	9190	9200	9190	60
366	20240715	142500	854012580	9190	9190	9200	9190	44
367	20240715	142400	853608090	9190	9190	9190	9190	24
368	20240715	142300	853387530	9190	9190	9190	9190	59
369	20240715	142200	852845320	9190	9190	9200	9190	1052
370	20240715	142100	843177230	9190	9190	9200	9190	1059
371	20240715	142000	833444710	9190	9190	9210	9190	65
372	20240715	141900	832847190	9190	9200	9200	9190	512
373	20240715	141800	828136950	9200	9200	9200	9200	22
374	20240715	141700	827934550	9200	9200	9210	9190	681
375	20240715	141600	821669180	9190	9180	9190	9180	411
376	20240715	141500	817892140	9190	9180	9190	9180	73
377	20240715	141400	817221880	9180	9180	9190	9180	33
378	20240715	141300	816918690	9180	9190	9190	9180	8
379	20240715	141200	816845200	9190	9190	9190	9190	108
380	20240715	141100	815852680	9190	9190	9190	9180	16
381	20240715	141000	815705650	9190	9190	9190	9190	730
382	20240715	140900	808996950	9200	9200	9200	9200	3
383	20240715	140800	808969350	9200	9200	9200	9200	0
384	20240715	140700	808969350	9200	9200	9200	9200	1
385	20240715	140600	808960150	9200	9190	9200	9190	41
386	20240715	140500	808582970	9200	9200	9200	9200	2
387	20240715	140400	808564570	9200	9190	9200	9190	11
388	20240715	140300	808463380	9190	9190	9190	9190	0
389	20240715	140200	808463380	9190	9190	9190	9190	79
390	20240715	140100	807737370	9190	9190	9190	9190	17
391	20240715	140000	807581140	9190	9200	9200	9190	15
392	20240715	135900	807443260	9190	9190	9190	9190	560
393	20240715	135800	802296860	9200	9200	9200	9200	69
394	20240715	135700	801662060	9200	9200	9200	9200	55
395	20240715	135600	801156060	9200	9200	9200	9200	332
396	20240715	135500	798101660	9210	9210	9210	9210	45
397	20240715	135400	797687210	9200	9200	9200	9200	57
398	20240715	135300	797162810	9200	9200	9200	9200	0
399	20240715	135200	797162810	9200	9200	9200	9200	0
400	20240715	135100	797162810	9200	9200	9200	9200	0
401	20240715	135000	797162810	9200	9210	9210	9200	120
402	20240715	134900	796058800	9190	9190	9190	9190	4
403	20240715	134800	796022040	9200	9200	9200	9200	0
404	20240715	134700	796022040	9200	9190	9210	9190	1705
405	20240715	134600	780340840	9200	9200	9200	9200	0
406	20240715	134500	780340840	9200	9200	9200	9200	4
407	20240715	134400	780304040	9200	9200	9200	9200	0
408	20240715	134300	780304040	9200	9200	9200	9200	10
409	20240715	134200	780212040	9200	9200	9200	9200	72
410	20240715	134100	779549640	9200	9200	9200	9200	50
411	20240715	134000	779089640	9200	9200	9200	9200	46
412	20240715	133900	778666440	9190	9190	9190	9190	0
413	20240715	133800	778666440	9190	9190	9190	9190	0
414	20240715	133700	778666440	9190	9190	9190	9190	0
415	20240715	133600	778666440	9190	9200	9200	9190	9
416	20240715	133500	778583720	9200	9190	9200	9190	141
417	20240715	133400	777286540	9190	9190	9190	9190	303
418	20240715	133300	774501970	9190	9190	9190	9190	55
419	20240715	133200	773996520	9190	9190	9190	9190	0
420	20240715	133100	773996520	9190	9180	9190	9180	61
421	20240715	133000	773435950	9180	9180	9180	9180	0
422	20240715	132900	773435950	9180	9180	9180	9180	0
423	20240715	132800	773435950	9180	9180	9180	9180	5
424	20240715	132700	773390050	9190	9190	9190	9190	10
425	20240715	132600	773298150	9180	9180	9180	9180	0
426	20240715	132500	773298150	9180	9180	9190	9180	402
427	20240715	132400	769607650	9170	9180	9180	9170	102
428	20240715	132300	768672290	9170	9170	9170	9170	155
429	20240715	132200	767250940	9170	9180	9180	9170	112
430	20240715	132100	766222900	9180	9170	9180	9170	89
431	20240715	132000	765406570	9180	9180	9200	9180	2227
432	20240715	131900	744962380	9190	9180	9190	9180	3
433	20240715	131800	744934830	9180	9180	9180	9180	0
434	20240715	131700	744934830	9180	9180	9180	9180	0
435	20240715	131600	744934830	9180	9180	9180	9180	1
436	20240715	131500	744925650	9200	9180	9200	9180	382
437	20240715	131400	741418710	9190	9190	9190	9190	412
438	20240715	131300	737632430	9190	9190	9190	9190	30
439	20240715	131200	737356730	9200	9200	9200	9200	116
440	20240715	131100	736289530	9200	9200	9200	9200	0
441	20240715	131000	736289530	9200	9200	9200	9200	2
442	20240715	130900	736271130	9200	9200	9200	9200	0
443	20240715	130800	736271130	9200	9200	9200	9200	5
444	20240715	130700	736225130	9190	9190	9190	9190	0
445	20240715	130600	736225130	9190	9190	9190	9190	0
446	20240715	130500	736225130	9190	9190	9190	9190	62
447	20240715	130400	735655350	9210	9190	9210	9190	1090
448	20240715	130300	725634950	9190	9200	9200	9190	17
449	20240715	130200	725478710	9200	9200	9200	9200	10
450	20240715	130100	725386710	9200	9200	9200	9200	85
451	20240715	130000	724604710	9210	9190	9210	9190	8
452	20240715	125900	724531070	9200	9200	9200	9200	10
453	20240715	125800	724439070	9190	9200	9200	9190	137
454	20240715	125700	723179600	9200	9200	9200	9200	229
455	20240715	125600	721072800	9200	9200	9200	9200	0
456	20240715	125500	721072800	9200	9190	9200	9190	262
457	20240715	125400	718662410	9190	9190	9190	9190	5
458	20240715	125300	718616460	9190	9190	9190	9190	0
459	20240715	125200	718616460	9190	9190	9190	9190	205
460	20240715	125100	716732510	9190	9190	9190	9190	116
461	20240715	125000	715666470	9190	9180	9190	9180	103
462	20240715	124900	714719910	9200	9200	9200	9190	329
463	20240715	124800	711696270	9210	9210	9210	9210	14
464	20240715	124700	711567330	9200	9190	9200	9190	443
465	20240715	124600	707491760	9190	9190	9190	9190	0
466	20240715	124500	707491760	9190	9190	9190	9190	1
467	20240715	124400	707482570	9200	9200	9200	9200	6
468	20240715	124300	707427370	9200	9200	9200	9200	0
469	20240715	124200	707427370	9200	9190	9200	9190	138
470	20240715	124100	706157970	9190	9190	9190	9190	213
471	20240715	124000	704200500	9190	9200	9200	9190	7
472	20240715	123900	704136120	9200	9200	9200	9200	488
473	20240715	123800	699646520	9210	9210	9210	9210	5
474	20240715	123700	699600470	9210	9200	9210	9200	302
475	20240715	123600	696821930	9200	9200	9200	9190	424
476	20240715	123500	692923130	9190	9200	9200	9190	2
477	20240715	123400	692904740	9200	9210	9210	9190	1467
478	20240715	123300	679413420	9210	9200	9210	9200	52
479	20240715	123200	678934520	9210	9210	9210	9210	5
480	20240715	123100	678888470	9220	9220	9220	9210	829
481	20240715	123000	671252770	9210	9220	9220	9210	130
482	20240715	122900	670054180	9220	9220	9220	9220	29
483	20240715	122800	669786800	9220	9220	9220	9220	27
484	20240715	122700	669537860	9210	9210	9210	9210	300
485	20240715	122600	666774860	9210	9210	9210	9210	58
486	20240715	122500	666240680	9200	9210	9210	9200	44
487	20240715	122400	665835460	9210	9220	9220	9210	262
488	20240715	122300	663422350	9220	9220	9220	9220	237
489	20240715	122200	661237210	9230	9230	9230	9230	0
490	20240715	122100	661237210	9230	9220	9230	9220	9
491	20240715	122000	661154150	9230	9230	9230	9230	9
492	20240715	121900	661071080	9220	9220	9220	9220	0
493	20240715	121800	661071080	9220	9220	9220	9220	0
494	20240715	121700	661071080	9220	9220	9220	9220	273
495	20240715	121600	658554020	9220	9210	9220	9210	126
496	20240715	121500	657392550	9220	9220	9220	9220	7
497	20240715	121400	657328010	9200	9200	9200	9200	149
498	20240715	121300	655957210	9200	9200	9200	9200	0
499	20240715	121200	655957210	9200	9210	9210	9200	3
500	20240715	121100	655929590	9210	9210	9210	9210	219
501	20240715	121000	653912600	9210	9210	9220	9210	267
502	20240715	120900	651453420	9200	9200	9200	9200	1
503	20240715	120800	651444220	9200	9210	9210	9200	147
504	20240715	120700	650091360	9190	9200	9200	9190	73
505	20240715	120600	649420200	9210	9200	9210	9200	258
506	20240715	120500	647044060	9200	9200	9200	9200	234
507	20240715	120400	644891260	9200	9200	9200	9200	0
508	20240715	120300	644891260	9200	9200	9200	9200	200
509	20240715	120200	643051260	9200	9200	9200	9200	100
510	20240715	120100	642131260	9190	9200	9200	9190	2
511	20240715	120000	642112870	9200	9200	9200	9200	5
512	20240715	115900	642066870	9190	9190	9190	9190	117
513	20240715	115800	640991640	9190	9190	9190	9190	10
514	20240715	115700	640899740	9190	9190	9190	9190	357
515	20240715	115600	637618910	9190	9200	9200	9190	152
516	20240715	115500	636220520	9200	9200	9210	9190	1043
517	20240715	115400	626624160	9200	9210	9210	9200	73
518	20240715	115300	625952360	9200	9210	9210	9200	8
519	20240715	115200	625878700	9210	9210	9210	9210	5
520	20240715	115100	625832650	9200	9200	9200	9200	175
521	20240715	115000	624222650	9200	9200	9200	9200	91
522	20240715	114900	623385450	9210	9200	9210	9200	1390
523	20240715	114800	610597420	9200	9200	9200	9200	0
524	20240715	114700	610597420	9200	9200	9200	9200	201
525	20240715	114600	608748220	9200	9200	9200	9200	50
526	20240715	114500	608288220	9210	9210	9220	9210	167
527	20240715	114400	606750130	9210	9210	9210	9210	0
528	20240715	114300	606750130	9210	9210	9210	9210	45
529	20240715	114200	606335680	9220	9200	9220	9200	255
530	20240715	114100	603986640	9210	9210	9210	9200	319
531	20240715	114000	601050650	9210	9210	9210	9200	20
532	20240715	113900	600866560	9210	9210	9210	9210	0
533	20240715	113800	600866560	9210	9210	9210	9210	74
534	20240715	113700	600185020	9200	9200	9200	9200	2
535	20240715	113600	600166620	9200	9200	9200	9200	0
536	20240715	113500	600166620	9200	9220	9220	9200	4
537	20240715	113400	600129760	9220	9210	9220	9210	384
538	20240715	113300	596591590	9200	9200	9200	9200	44
539	20240715	113200	596186790	9200	9200	9200	9200	1
540	20240715	113100	596177590	9210	9210	9210	9210	143
541	20240715	113000	594860560	9210	9220	9220	9210	511
542	20240715	112900	590150970	9220	9220	9220	9220	0
543	20240715	112800	590150970	9220	9220	9220	9220	215
544	20240715	112700	588168670	9210	9210	9210	9210	5
545	20240715	112600	588122620	9220	9210	9220	9210	29
546	20240715	112500	587855390	9210	9210	9210	9210	71
547	20240715	112400	587201480	9210	9220	9220	9210	76
548	20240715	112300	586501500	9200	9200	9200	9200	0
549	20240715	112200	586501500	9200	9200	9200	9200	2
550	20240715	112100	586483100	9210	9210	9210	9210	0
551	20240715	112000	586483100	9210	9200	9210	9200	310
552	20240715	111900	583630010	9200	9200	9200	9200	0
553	20240715	111800	583630010	9200	9210	9210	9200	225
554	20240715	111700	581559710	9200	9210	9210	9200	5
555	20240715	111600	581513670	9200	9200	9200	9200	103
556	20240715	111500	580566070	9210	9210	9210	9210	21
557	20240715	111400	580372660	9210	9210	9210	9210	0
558	20240715	111300	580372660	9210	9210	9210	9210	31
559	20240715	111200	580087150	9210	9210	9210	9210	201
560	20240715	111100	578235940	9220	9210	9220	9210	206
561	20240715	111000	576338620	9210	9220	9220	9210	13
562	20240715	110900	576218770	9220	9220	9220	9220	189
563	20240715	110800	574476190	9220	9220	9220	9220	2
564	20240715	110700	574457750	9230	9230	9230	9230	0
565	20240715	110600	574457750	9230	9230	9230	9230	0
566	20240715	110500	574457750	9230	9230	9230	9230	59
567	20240715	110400	573913180	9220	9220	9220	9220	0
568	20240715	110300	573913180	9220	9220	9220	9220	1
569	20240715	110200	573903960	9220	9220	9220	9220	0
570	20240715	110100	573903960	9220	9220	9220	9220	0
571	20240715	110000	573903960	9220	9220	9220	9220	0
572	20240715	105900	573903960	9220	9220	9220	9220	0
573	20240715	105800	573903960	9220	9220	9220	9220	1
574	20240715	105700	573894740	9220	9220	9220	9220	3
575	20240715	105600	573867080	9220	9220	9220	9220	482
576	20240715	105500	569423040	9220	9220	9230	9220	1268
577	20240715	105400	557731190	9230	9230	9230	9230	21
578	20240715	105300	557537360	9230	9230	9230	9230	87
579	20240715	105200	556734350	9230	9230	9230	9230	0
580	20240715	105100	556734350	9230	9230	9230	9230	3
581	20240715	105000	556706660	9230	9220	9230	9220	329
582	20240715	104900	553672300	9210	9210	9210	9210	4
583	20240715	104800	553635460	9200	9210	9210	9200	195
584	20240715	104700	551839900	9210	9210	9210	9210	91
585	20240715	104600	551001790	9190	9190	9190	9190	74
586	20240715	104500	550321730	9200	9190	9210	9190	15
587	20240715	104400	550183700	9190	9190	9190	9190	0
588	20240715	104300	550183700	9190	9190	9190	9180	518
589	20240715	104200	545423290	9180	9180	9180	9180	50
590	20240715	104100	544964290	9180	9180	9190	9180	17
591	20240715	104000	544808180	9180	9190	9190	9180	227
592	20240715	103900	542722100	9190	9190	9190	9190	268
593	20240715	103800	540259180	9190	9190	9190	9190	268
594	20240715	103700	537796260	9200	9180	9200	9180	78
595	20240715	103600	537079930	9190	9200	9200	9190	675
596	20240715	103500	530875680	9200	9200	9200	9200	0
597	20240715	103400	530875680	9200	9200	9200	9190	77
598	20240715	103300	530167920	9200	9200	9200	9200	494
599	20240715	103200	525623120	9200	9190	9200	9180	66
600	20240715	103100	525016590	9190	9190	9190	9190	824
601	20240715	103000	517444030	9200	9200	9200	9200	431
602	20240715	102900	513478830	9200	9200	9210	9200	119
603	20240715	102800	512382870	9210	9200	9210	9200	891
604	20240715	102700	504184400	9200	9200	9200	9200	213
605	20240715	102600	502224800	9190	9190	9190	9190	1
606	20240715	102500	502215610	9190	9190	9190	9190	71
607	20240715	102400	501563120	9190	9190	9190	9190	141
608	20240715	102300	500267330	9190	9190	9190	9190	10
609	20240715	102200	500175430	9190	9180	9190	9180	185
610	20240715	102100	498476110	9190	9170	9190	9170	1135
611	20240715	102000	488056770	9170	9170	9170	9170	0
612	20240715	101900	488056770	9170	9170	9180	9170	122
613	20240715	101800	486937980	9180	9170	9180	9170	26
614	20240715	101700	486699360	9180	9180	9180	9180	26
615	20240715	101600	486460680	9180	9170	9180	9170	187
616	20240715	101500	484745870	9170	9170	9170	9170	55
617	20240715	101400	484241520	9170	9180	9180	9160	182
618	20240715	101300	482572300	9180	9170	9180	9170	46
619	20240715	101200	482150470	9160	9160	9170	9160	174
620	20240715	101100	480556090	9160	9190	9190	9160	4636
621	20240715	101000	438019620	9200	9200	9200	9200	0
622	20240715	100900	438019620	9200	9210	9210	9190	465
623	20240715	100800	433740470	9210	9220	9220	9210	137
624	20240715	100700	432478690	9210	9210	9210	9210	86
625	20240715	100600	431686630	9210	9210	9210	9210	7
626	20240715	100500	431622160	9190	9190	9190	9190	0
627	20240715	100400	431622160	9190	9200	9200	9190	596
628	20240715	100300	426138980	9200	9200	9210	9200	204
629	20240715	100200	424261610	9200	9200	9210	9200	517
630	20240715	100100	419505190	9210	9210	9220	9200	347
631	20240715	100000	416310120	9220	9230	9230	9220	97
632	20240715	095900	415415750	9220	9230	9230	9220	54
633	20240715	095800	414917660	9230	9230	9230	9230	592
634	20240715	095700	409453500	9230	9230	9230	9230	10
635	20240715	095600	409361200	9210	9230	9230	9210	7
636	20240715	095500	409296690	9190	9220	9250	9190	2503
637	20240715	095400	386271380	9220	9220	9220	9220	515
638	20240715	095300	381523080	9210	9210	9210	9210	150
639	20240715	095200	380141580	9210	9210	9210	9200	216
640	20240715	095100	378152320	9210	9210	9210	9210	1435
641	20240715	095000	364935970	9220	9260	9260	9220	3230
642	20240715	094900	335103460	9270	9270	9270	9270	3
643	20240715	094800	335075650	9250	9250	9260	9250	290
644	20240715	094700	332393130	9270	9250	9270	9250	518
645	20240715	094600	327597790	9250	9250	9250	9250	188
646	20240715	094500	325858790	9260	9250	9260	9250	362
647	20240715	094400	322506680	9260	9250	9260	9250	1444
648	20240715	094300	309140350	9250	9250	9250	9250	69
649	20240715	094200	308502100	9240	9250	9250	9240	217
650	20240715	094100	306495620	9240	9240	9240	9240	109
651	20240715	094000	305488460	9240	9250	9250	9240	186
652	20240715	093900	303769270	9250	9240	9250	9240	159
653	20240715	093800	302300060	9240	9240	9260	9240	621
654	20240715	093700	296561980	9240	9240	9240	9230	563
655	20240715	093600	291362130	9240	9260	9260	9240	2382
656	20240715	093500	269339960	9260	9260	9260	9250	221
657	20240715	093400	267295350	9260	9260	9260	9260	83
658	20240715	093300	266526770	9260	9260	9260	9260	516
659	20240715	093200	261748610	9260	9270	9270	9260	1115
660	20240715	093100	251421610	9260	9260	9260	9260	7
661	20240715	093000	251356790	9260	9260	9260	9260	299
662	20240715	092900	248588050	9280	9290	9290	9260	9527
663	20240715	092800	160149920	9290	9300	9300	9290	166
664	20240715	092700	158606470	9300	9300	9300	9290	207
665	20240715	092600	156681380	9300	9300	9300	9300	108
666	20240715	092500	155676980	9300	9300	9300	9300	1
667	20240715	092400	155667680	9320	9320	9320	9320	5
668	20240715	092300	155621080	9300	9300	9300	9300	1083
669	20240715	092200	145549180	9300	9300	9300	9300	1347
670	20240715	092100	133022080	9300	9300	9300	9300	3
671	20240715	092000	132994180	9300	9300	9300	9300	1
672	20240715	091900	132984880	9300	9320	9320	9300	204
673	20240715	091800	131084630	9320	9320	9320	9320	0
674	20240715	091700	131084630	9320	9310	9320	9310	141
675	20240715	091600	129771780	9310	9310	9310	9310	16
676	20240715	091500	129622820	9300	9300	9300	9300	349
677	20240715	091400	126377120	9290	9350	9350	9290	1223
678	20240715	091300	115003690	9320	9350	9370	9320	123
679	20240715	091200	113855460	9300	9340	9350	9300	565
680	20240715	091100	108587590	9380	9340	9380	9340	52
681	20240715	091000	108099960	9370	9340	9370	9340	120
682	20240715	090900	106978060	9340	9360	9360	9340	52
683	20240715	090800	106492340	9340	9390	9400	9340	2344
684	20240715	090700	84586090	9400	9370	9400	9370	588
685	20240715	090600	79065530	9330	9350	9360	9330	518
686	20240715	090500	74220750	9280	9360	9360	9280	2185
687	20240715	090400	53871430	9360	9380	9380	9360	939
688	20240715	090300	45071270	9380	9420	9420	9380	486
689	20240715	090200	40501310	9410	9380	9410	9350	925
690	20240715	090100	31826930	9400	9420	9420	9380	631
691	20240715	090000	25883210	9400	9350	9420	9350	2759