KissMeData/147760/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203200	222155420	4980	4980	4980	4980	174
3	20240715	203100	222155420	4980	4980	4980	4980	0
4	20240715	203000	222155420	4980	4980	4980	4980	0
5	20240715	202900	222155420	4980	4980	4980	4980	0
6	20240715	202800	222155420	4980	4980	4980	4980	0
7	20240715	202700	222155420	4980	4980	4980	4980	0
8	20240715	202600	222155420	4980	4980	4980	4980	0
9	20240715	202500	222155420	4980	4980	4980	4980	0
10	20240715	202400	222155420	4980	4980	4980	4980	0
11	20240715	202300	222155420	4980	4980	4980	4980	0
12	20240715	202200	222155420	4980	4980	4980	4980	0
13	20240715	202100	222155420	4980	4980	4980	4980	0
14	20240715	202000	222155420	4980	4980	4980	4980	0
15	20240715	201900	222155420	4980	4980	4980	4980	0
16	20240715	201800	222155420	4980	4980	4980	4980	0
17	20240715	201700	222155420	4980	4980	4980	4980	0
18	20240715	201600	222155420	4980	4980	4980	4980	0
19	20240715	201500	222155420	4980	4980	4980	4980	0
20	20240715	201400	222155420	4980	4980	4980	4980	0
21	20240715	201300	222155420	4980	4980	4980	4980	0
22	20240715	201200	222155420	4980	4980	4980	4980	0
23	20240715	201100	222155420	4980	4980	4980	4980	0
24	20240715	201000	222155420	4980	4980	4980	4980	0
25	20240715	200900	222155420	4980	4980	4980	4980	0
26	20240715	200800	222155420	4980	4980	4980	4980	0
27	20240715	200700	222155420	4980	4980	4980	4980	0
28	20240715	200600	222155420	4980	4980	4980	4980	0
29	20240715	200500	222155420	4980	4980	4980	4980	0
30	20240715	200400	222155420	4980	4980	4980	4980	0
31	20240715	200300	222155420	4980	4980	4980	4980	0
32	20240715	200200	222155420	4980	4980	4980	4980	174
33	20240715	200100	222155420	4980	4980	4980	4980	0
34	20240715	200000	222155420	4980	4980	4980	4980	0
35	20240715	195900	222155420	4980	4980	4980	4980	0
36	20240715	195800	222155420	4980	4980	4980	4980	0
37	20240715	195700	222155420	4980	4980	4980	4980	0
38	20240715	195600	222155420	4980	4980	4980	4980	0
39	20240715	195500	222155420	4980	4980	4980	4980	0
40	20240715	195400	222155420	4980	4980	4980	4980	0
41	20240715	195300	222155420	4980	4980	4980	4980	0
42	20240715	195200	222155420	4980	4980	4980	4980	0
43	20240715	195100	222155420	4980	4980	4980	4980	0
44	20240715	195000	222155420	4980	4980	4980	4980	0
45	20240715	194900	222155420	4980	4980	4980	4980	0
46	20240715	194800	222155420	4980	4980	4980	4980	0
47	20240715	194700	222155420	4980	4980	4980	4980	0
48	20240715	194600	222155420	4980	4980	4980	4980	0
49	20240715	194500	222155420	4980	4980	4980	4980	0
50	20240715	194400	222155420	4980	4980	4980	4980	0
51	20240715	194300	222155420	4980	4980	4980	4980	0
52	20240715	194200	222155420	4980	4980	4980	4980	0
53	20240715	194100	222155420	4980	4980	4980	4980	0
54	20240715	194000	222155420	4980	4980	4980	4980	0
55	20240715	193900	222155420	4980	4980	4980	4980	0
56	20240715	193800	222155420	4980	4980	4980	4980	0
57	20240715	193700	222155420	4980	4980	4980	4980	0
58	20240715	193600	222155420	4980	4980	4980	4980	0
59	20240715	193500	222155420	4980	4980	4980	4980	0
60	20240715	193400	222155420	4980	4980	4980	4980	0
61	20240715	193300	222155420	4980	4980	4980	4980	0
62	20240715	193200	222155420	4980	4980	4980	4980	174
63	20240715	193100	222155420	4980	4980	4980	4980	0
64	20240715	193000	222155420	4980	4980	4980	4980	0
65	20240715	192900	222155420	4980	4980	4980	4980	0
66	20240715	192800	222155420	4980	4980	4980	4980	0
67	20240715	192700	222155420	4980	4980	4980	4980	0
68	20240715	192600	222155420	4980	4980	4980	4980	0
69	20240715	192500	222155420	4980	4980	4980	4980	0
70	20240715	192400	222155420	4980	4980	4980	4980	0
71	20240715	192300	222155420	4980	4980	4980	4980	0
72	20240715	192200	222155420	4980	4980	4980	4980	0
73	20240715	192100	222155420	4980	4980	4980	4980	0
74	20240715	192000	222155420	4980	4980	4980	4980	0
75	20240715	191900	222155420	4980	4980	4980	4980	0
76	20240715	191800	222155420	4980	4980	4980	4980	0
77	20240715	191700	222155420	4980	4980	4980	4980	0
78	20240715	191600	222155420	4980	4980	4980	4980	0
79	20240715	191500	222155420	4980	4980	4980	4980	0
80	20240715	191400	222155420	4980	4980	4980	4980	0
81	20240715	191300	222155420	4980	4980	4980	4980	0
82	20240715	191200	222155420	4980	4980	4980	4980	0
83	20240715	191100	222155420	4980	4980	4980	4980	0
84	20240715	191000	222155420	4980	4980	4980	4980	0
85	20240715	190900	222155420	4980	4980	4980	4980	0
86	20240715	190800	222155420	4980	4980	4980	4980	0
87	20240715	190700	222155420	4980	4980	4980	4980	0
88	20240715	190600	222155420	4980	4980	4980	4980	0
89	20240715	190500	222155420	4980	4980	4980	4980	0
90	20240715	190400	222155420	4980	4980	4980	4980	0
91	20240715	190300	222155420	4980	4980	4980	4980	0
92	20240715	190200	222155420	4980	4980	4980	4980	174
93	20240715	190100	222155420	4980	4980	4980	4980	0
94	20240715	190000	222155420	4980	4980	4980	4980	0
95	20240715	185900	222155420	4980	4980	4980	4980	0
96	20240715	185800	222155420	4980	4980	4980	4980	0
97	20240715	185700	222155420	4980	4980	4980	4980	0
98	20240715	185600	222155420	4980	4980	4980	4980	0
99	20240715	185500	222155420	4980	4980	4980	4980	0
100	20240715	185400	222155420	4980	4980	4980	4980	0
101	20240715	185300	222155420	4980	4980	4980	4980	0
102	20240715	185200	222155420	4980	4980	4980	4980	0
103	20240715	185100	222155420	4980	4980	4980	4980	0
104	20240715	185000	222155420	4980	4980	4980	4980	0
105	20240715	184900	222155420	4980	4980	4980	4980	0
106	20240715	184800	222155420	4980	4980	4980	4980	0
107	20240715	184700	222155420	4980	4980	4980	4980	0
108	20240715	184600	222155420	4980	4980	4980	4980	0
109	20240715	184500	222155420	4980	4980	4980	4980	0
110	20240715	184400	222155420	4980	4980	4980	4980	0
111	20240715	184300	222155420	4980	4980	4980	4980	0
112	20240715	184200	222155420	4980	4980	4980	4980	0
113	20240715	184100	222155420	4980	4980	4980	4980	0
114	20240715	184000	222155420	4980	4980	4980	4980	0
115	20240715	183900	222155420	4980	4980	4980	4980	0
116	20240715	183800	222155420	4980	4980	4980	4980	0
117	20240715	183700	222155420	4980	4980	4980	4980	0
118	20240715	183600	222155420	4980	4980	4980	4980	0
119	20240715	183500	222155420	4980	4980	4980	4980	0
120	20240715	183400	222155420	4980	4980	4980	4980	0
121	20240715	183300	222155420	4980	4980	4980	4980	0
122	20240715	183200	222155420	4980	4980	4980	4980	174
123	20240715	183100	222155420	4980	4980	4980	4980	0
124	20240715	183000	222155420	4980	4980	4980	4980	0
125	20240715	182900	222155420	4980	4980	4980	4980	0
126	20240715	182800	222155420	4980	4980	4980	4980	0
127	20240715	182700	222155420	4980	4980	4980	4980	0
128	20240715	182600	222155420	4980	4980	4980	4980	0
129	20240715	182500	222155420	4980	4980	4980	4980	0
130	20240715	182400	222155420	4980	4980	4980	4980	0
131	20240715	182300	222155420	4980	4980	4980	4980	0
132	20240715	182200	222155420	4980	4980	4980	4980	0
133	20240715	182100	222155420	4980	4980	4980	4980	0
134	20240715	182000	222155420	4980	4980	4980	4980	0
135	20240715	181900	222155420	4980	4980	4980	4980	0
136	20240715	181800	222155420	4980	4980	4980	4980	0
137	20240715	181700	222155420	4980	4980	4980	4980	0
138	20240715	181600	222155420	4980	4980	4980	4980	0
139	20240715	181500	222155420	4980	4980	4980	4980	0
140	20240715	181400	222155420	4980	4980	4980	4980	0
141	20240715	181300	222155420	4980	4980	4980	4980	0
142	20240715	181200	222155420	4980	4980	4980	4980	0
143	20240715	181100	222155420	4980	4980	4980	4980	0
144	20240715	181000	222155420	4980	4980	4980	4980	0
145	20240715	180900	222155420	4980	4980	4980	4980	0
146	20240715	180800	222155420	4980	4980	4980	4980	0
147	20240715	180700	222155420	4980	4980	4980	4980	0
148	20240715	180600	222155420	4980	4980	4980	4980	0
149	20240715	180500	222155420	4980	4980	4980	4980	0
150	20240715	180400	222155420	4980	4980	4980	4980	0
151	20240715	180300	222155420	4980	4980	4980	4980	0
152	20240715	180200	222155420	4980	4980	4980	4980	174
153	20240715	180100	222155420	4980	4980	4980	4980	0
154	20240715	180000	222155420	4980	4980	4980	4980	0
155	20240715	175900	222155420	4980	4980	4980	4980	0
156	20240715	175800	222155420	4980	4980	4980	4980	0
157	20240715	175700	222155420	4980	4980	4980	4980	0
158	20240715	175600	222155420	4980	4980	4980	4980	0
159	20240715	175500	222155420	4980	4980	4980	4980	0
160	20240715	175400	222155420	4980	4980	4980	4980	0
161	20240715	175300	222155420	4980	4980	4980	4980	0
162	20240715	175200	222155420	4980	4980	4980	4980	0
163	20240715	175100	222155420	4980	4980	4980	4980	0
164	20240715	175000	222155420	4980	4980	4980	4980	0
165	20240715	174900	222155420	4980	4980	4980	4980	0
166	20240715	174800	222155420	4980	4980	4980	4980	0
167	20240715	174700	222155420	4980	4980	4980	4980	0
168	20240715	174600	222155420	4980	4980	4980	4980	0
169	20240715	174500	222155420	4980	4980	4980	4980	0
170	20240715	174400	222155420	4980	4980	4980	4980	0
171	20240715	174300	222155420	4980	4980	4980	4980	0
172	20240715	174200	222155420	4980	4980	4980	4980	0
173	20240715	174100	222155420	4980	4980	4980	4980	0
174	20240715	174000	222155420	4980	4980	4980	4980	0
175	20240715	173900	222155420	4980	4980	4980	4980	0
176	20240715	173800	222155420	4980	4980	4980	4980	0
177	20240715	173700	222155420	4980	4980	4980	4980	0
178	20240715	173600	222155420	4980	4980	4980	4980	0
179	20240715	173500	222155420	4980	4980	4980	4980	0
180	20240715	173400	222155420	4980	4980	4980	4980	0
181	20240715	173300	222155420	4980	4980	4980	4980	0
182	20240715	173200	222155420	4980	4980	4980	4980	174
183	20240715	173100	222155420	4980	4980	4980	4980	0
184	20240715	173000	222155420	4980	4980	4980	4980	0
185	20240715	172900	222155420	4980	4980	4980	4980	0
186	20240715	172800	222155420	4980	4980	4980	4980	0
187	20240715	172700	222155420	4980	4980	4980	4980	0
188	20240715	172600	222155420	4980	4980	4980	4980	0
189	20240715	172500	222155420	4980	4980	4980	4980	0
190	20240715	172400	222155420	4980	4980	4980	4980	0
191	20240715	172300	222155420	4980	4980	4980	4980	0
192	20240715	172200	222155420	4980	4980	4980	4980	0
193	20240715	172100	222155420	4980	4980	4980	4980	0
194	20240715	172000	222155420	4980	4980	4980	4980	0
195	20240715	171900	222155420	4980	4980	4980	4980	0
196	20240715	171800	222155420	4980	4980	4980	4980	0
197	20240715	171700	222155420	4980	4980	4980	4980	0
198	20240715	171600	222155420	4980	4980	4980	4980	0
199	20240715	171500	222155420	4980	4980	4980	4980	0
200	20240715	171400	222155420	4980	4980	4980	4980	0
201	20240715	171300	222155420	4980	4980	4980	4980	0
202	20240715	171200	222155420	4980	4980	4980	4980	0
203	20240715	171100	222155420	4980	4980	4980	4980	0
204	20240715	171000	222155420	4980	4980	4980	4980	0
205	20240715	170900	222155420	4980	4980	4980	4980	0
206	20240715	170800	222155420	4980	4980	4980	4980	0
207	20240715	170700	222155420	4980	4980	4980	4980	0
208	20240715	170600	222155420	4980	4980	4980	4980	0
209	20240715	170500	222155420	4980	4980	4980	4980	0
210	20240715	170400	222155420	4980	4980	4980	4980	0
211	20240715	170300	222155420	4980	4980	4980	4980	0
212	20240715	170200	222155420	4980	4980	4980	4980	174
213	20240715	170100	222155420	4980	4980	4980	4980	0
214	20240715	170000	222155420	4980	4980	4980	4980	0
215	20240715	165900	222155420	4980	4980	4980	4980	0
216	20240715	165800	222155420	4980	4980	4980	4980	0
217	20240715	165700	222155420	4980	4980	4980	4980	0
218	20240715	165600	222155420	4980	4980	4980	4980	0
219	20240715	165500	222155420	4980	4980	4980	4980	0
220	20240715	165400	222155420	4980	4980	4980	4980	0
221	20240715	165300	222155420	4980	4980	4980	4980	0
222	20240715	165200	222155420	4980	4980	4980	4980	0
223	20240715	165100	222155420	4980	4980	4980	4980	0
224	20240715	165000	222155420	4980	4980	4980	4980	0
225	20240715	164900	222155420	4980	4980	4980	4980	0
226	20240715	164800	222155420	4980	4980	4980	4980	0
227	20240715	164700	222155420	4980	4980	4980	4980	0
228	20240715	164600	222155420	4980	4980	4980	4980	0
229	20240715	164500	222155420	4980	4980	4980	4980	0
230	20240715	164400	222155420	4980	4980	4980	4980	0
231	20240715	164300	222155420	4980	4980	4980	4980	0
232	20240715	164200	222155420	4980	4980	4980	4980	0
233	20240715	164100	222155420	4980	4980	4980	4980	0
234	20240715	164000	222155420	4980	4980	4980	4980	0
235	20240715	163900	222155420	4980	4980	4980	4980	0
236	20240715	163800	222155420	4980	4980	4980	4980	0
237	20240715	163700	222155420	4980	4980	4980	4980	0
238	20240715	163600	222155420	4980	4980	4980	4980	0
239	20240715	163500	222155420	4980	4980	4980	4980	0
240	20240715	163400	222155420	4980	4980	4980	4980	0
241	20240715	163300	222155420	4980	4980	4980	4980	0
242	20240715	163200	222155420	4980	4980	4980	4980	174
243	20240715	163100	222155420	4980	4980	4980	4980	0
244	20240715	163000	222155420	4980	4980	4980	4980	0
245	20240715	162900	222155420	4980	4980	4980	4980	0
246	20240715	162800	222155420	4980	4980	4980	4980	0
247	20240715	162700	222155420	4980	4980	4980	4980	0
248	20240715	162600	222155420	4980	4980	4980	4980	0
249	20240715	162500	222155420	4980	4980	4980	4980	0
250	20240715	162400	222155420	4980	4980	4980	4980	0
251	20240715	162300	222155420	4980	4980	4980	4980	0
252	20240715	162200	222155420	4980	4980	4980	4980	0
253	20240715	162100	222155420	4980	4980	4980	4980	0
254	20240715	162000	222155420	4980	4980	4980	4980	0
255	20240715	161900	222155420	4980	4980	4980	4980	0
256	20240715	161800	222155420	4980	4980	4980	4980	0
257	20240715	161700	222155420	4980	4980	4980	4980	0
258	20240715	161600	222155420	4980	4980	4980	4980	0
259	20240715	161500	222155420	4980	4980	4980	4980	0
260	20240715	161400	222155420	4980	4980	4980	4980	0
261	20240715	161300	222155420	4980	4980	4980	4980	0
262	20240715	161200	222155420	4980	4980	4980	4980	0
263	20240715	161100	222155420	4980	4980	4980	4980	0
264	20240715	161000	222155420	4980	4980	4980	4980	0
265	20240715	160900	222155420	4980	4980	4980	4980	0
266	20240715	160800	222155420	4980	4980	4980	4980	0
267	20240715	160700	222155420	4980	4980	4980	4980	0
268	20240715	160600	222155420	4980	4980	4980	4980	0
269	20240715	160500	222155420	4980	4980	4980	4980	0
270	20240715	160400	222155420	4980	4980	4980	4980	0
271	20240715	160300	222155420	4980	4980	4980	4980	0
272	20240715	160200	222155420	4980	4980	4980	4980	174
273	20240715	160100	222155420	4980	4980	4980	4980	0
274	20240715	160000	222155420	4980	4980	4980	4980	0
275	20240715	155900	222155420	4980	4980	4980	4980	0
276	20240715	155800	222155420	4980	4980	4980	4980	0
277	20240715	155700	222155420	4980	4980	4980	4980	0
278	20240715	155600	222155420	4980	4980	4980	4980	0
279	20240715	155500	222155420	4980	4980	4980	4980	0
280	20240715	155400	222155420	4980	4980	4980	4980	0
281	20240715	155300	222155420	4980	4980	4980	4980	0
282	20240715	155200	222155420	4980	4980	4980	4980	0
283	20240715	155100	222155420	4980	4980	4980	4980	0
284	20240715	155000	222155420	4980	4980	4980	4980	0
285	20240715	154900	222155420	4980	4980	4980	4980	0
286	20240715	154800	222155420	4980	4980	4980	4980	0
287	20240715	154700	222155420	4980	4980	4980	4980	0
288	20240715	154600	222155420	4980	4980	4980	4980	0
289	20240715	154500	222155420	4980	4980	4980	4980	0
290	20240715	154400	222155420	4980	4980	4980	4980	0
291	20240715	154300	222155420	4980	4980	4980	4980	0
292	20240715	154200	222155420	4980	4980	4980	4980	0
293	20240715	154100	222155420	4980	4980	4980	4980	0
294	20240715	154000	222155420	4980	4980	4980	4980	0
295	20240715	153900	222155420	4980	4980	4980	4980	0
296	20240715	153800	222155420	4980	4980	4980	4980	0
297	20240715	153700	222155420	4980	4980	4980	4980	0
298	20240715	153600	222155420	4980	4980	4980	4980	0
299	20240715	153500	222155420	4980	4980	4980	4980	0
300	20240715	153400	222155420	4980	4980	4980	4980	0
301	20240715	153300	222155420	4980	4980	4980	4980	0
302	20240715	153200	222155420	4980	4980	4980	4980	174
303	20240715	153100	222155420	4980	4980	4980	4980	0
304	20240715	153000	222155420	4980	4980	4980	4980	174
305	20240715	152900	221288900	4950	4950	4950	4950	0
306	20240715	152800	221288900	4950	4950	4950	4950	0
307	20240715	152700	221288900	4950	4950	4950	4950	0
308	20240715	152600	221288900	4950	4950	4950	4950	0
309	20240715	152500	221288900	4950	4950	4950	4950	0
310	20240715	152400	221288900	4950	4950	4950	4950	0
311	20240715	152300	221288900	4950	4950	4950	4950	0
312	20240715	152200	221288900	4950	4950	4950	4950	0
313	20240715	152100	221288900	4950	4950	4950	4950	0
314	20240715	152000	221288900	4950	4950	4950	4950	0
315	20240715	151900	221288900	4950	4950	4950	4950	49
316	20240715	151800	221046350	4950	4950	4950	4950	22
317	20240715	151700	220937450	4995	4995	4995	4995	0
318	20240715	151600	220937450	4995	4995	4995	4995	0
319	20240715	151500	220937450	4995	4995	4995	4995	0
320	20240715	151400	220937450	4995	4995	4995	4995	0
321	20240715	151300	220937450	4995	4995	4995	4995	0
322	20240715	151200	220937450	4995	4995	4995	4995	0
323	20240715	151100	220937450	4995	4995	4995	4995	0
324	20240715	151000	220937450	4995	4995	4995	4995	0
325	20240715	150900	220937450	4995	4995	4995	4995	0
326	20240715	150800	220937450	4995	4980	4995	4980	24
327	20240715	150700	220817870	4995	4995	4995	4995	0
328	20240715	150600	220817870	4995	4995	4995	4995	0
329	20240715	150500	220817870	4995	4995	4995	4995	5138
330	20240715	150400	195153560	4985	4950	4990	4950	1065
331	20240715	150300	189847665	4945	4945	4945	4945	0
332	20240715	150200	189847665	4945	4945	4945	4945	113
333	20240715	150100	189288880	4945	4945	4945	4945	0
334	20240715	150000	189288880	4945	4945	4945	4945	0
335	20240715	145900	189288880	4945	4945	4945	4945	90
336	20240715	145800	188843830	4945	4945	4945	4945	1
337	20240715	145700	188838885	4950	4950	4950	4950	0
338	20240715	145600	188838885	4950	4950	4950	4950	0
339	20240715	145500	188838885	4950	4950	4950	4950	0
340	20240715	145400	188838885	4950	4950	4950	4950	0
341	20240715	145300	188838885	4950	4950	4950	4950	0
342	20240715	145200	188838885	4950	4950	4950	4950	0
343	20240715	145100	188838885	4950	4950	4950	4950	0
344	20240715	145000	188838885	4950	4940	4950	4940	829
345	20240715	144900	184743115	4935	4935	4935	4935	0
346	20240715	144800	184743115	4935	4935	4935	4935	0
347	20240715	144700	184743115	4935	4925	4935	4925	1003
348	20240715	144600	179803310	4920	4920	4920	4920	0
349	20240715	144500	179803310	4920	4920	4920	4920	61
350	20240715	144400	179503190	4930	4930	4930	4930	0
351	20240715	144300	179503190	4930	4915	4930	4915	1211
352	20240715	144200	173540295	4915	4915	4915	4915	0
353	20240715	144100	173540295	4915	4915	4915	4915	1
354	20240715	144000	173535380	4915	4915	4915	4915	0
355	20240715	143900	173535380	4915	4915	4915	4915	0
356	20240715	143800	173535380	4915	4915	4915	4915	0
357	20240715	143700	173535380	4915	4915	4915	4915	1
358	20240715	143600	173530465	4910	4910	4910	4910	0
359	20240715	143500	173530465	4910	4910	4910	4910	0
360	20240715	143400	173530465	4910	4910	4910	4910	0
361	20240715	143300	173530465	4910	4905	4910	4905	531
362	20240715	143200	170923660	4905	4905	4905	4905	7
363	20240715	143100	170889325	4910	4910	4910	4910	12
364	20240715	143000	170830405	4910	4910	4910	4910	6
365	20240715	142900	170800945	4910	4910	4910	4910	4
366	20240715	142800	170781305	4910	4910	4910	4910	0
367	20240715	142700	170781305	4910	4910	4910	4910	14
368	20240715	142600	170712565	4915	4915	4915	4915	0
369	20240715	142500	170712565	4915	4915	4915	4915	22
370	20240715	142400	170604435	4910	4910	4910	4910	2
371	20240715	142300	170594615	4900	4900	4900	4900	0
372	20240715	142200	170594615	4900	4900	4900	4900	0
373	20240715	142100	170594615	4900	4900	4900	4900	0
374	20240715	142000	170594615	4900	4900	4900	4900	101
375	20240715	141900	170099715	4895	4895	4895	4895	0
376	20240715	141800	170099715	4895	4895	4895	4895	0
377	20240715	141700	170099715	4895	4895	4895	4895	0
378	20240715	141600	170099715	4895	4895	4895	4895	0
379	20240715	141500	170099715	4895	4895	4895	4895	0
380	20240715	141400	170099715	4895	4895	4895	4895	0
381	20240715	141300	170099715	4895	4895	4895	4895	167
382	20240715	141200	169282250	4870	4870	4870	4870	0
383	20240715	141100	169282250	4870	4870	4870	4870	0
384	20240715	141000	169282250	4870	4870	4870	4870	0
385	20240715	140900	169282250	4870	4870	4870	4870	0
386	20240715	140800	169282250	4870	4870	4870	4870	0
387	20240715	140700	169282250	4870	4870	4870	4870	0
388	20240715	140600	169282250	4870	4870	4870	4870	0
389	20240715	140500	169282250	4870	4885	4885	4870	201
390	20240715	140400	168303065	4885	4885	4885	4885	0
391	20240715	140300	168303065	4885	4885	4885	4885	0
392	20240715	140200	168303065	4885	4900	4900	4885	235
393	20240715	140100	167153990	4900	4900	4900	4900	50
394	20240715	140000	166908990	4900	4900	4900	4900	370
395	20240715	135900	165095990	4895	4895	4895	4895	0
396	20240715	135800	165095990	4895	4895	4895	4895	550
397	20240715	135700	162403740	4895	4895	4895	4895	0
398	20240715	135600	162403740	4895	4895	4895	4895	0
399	20240715	135500	162403740	4895	4895	4895	4895	0
400	20240715	135400	162403740	4895	4895	4895	4895	0
401	20240715	135300	162403740	4895	4895	4895	4895	0
402	20240715	135200	162403740	4895	4895	4895	4895	0
403	20240715	135100	162403740	4895	4895	4895	4895	0
404	20240715	135000	162403740	4895	4895	4895	4895	0
405	20240715	134900	162403740	4895	4895	4895	4895	0
406	20240715	134800	162403740	4895	4895	4895	4895	0
407	20240715	134700	162403740	4895	4895	4895	4895	0
408	20240715	134600	162403740	4895	4895	4895	4895	0
409	20240715	134500	162403740	4895	4895	4895	4895	0
410	20240715	134400	162403740	4895	4895	4895	4895	7
411	20240715	134300	162369475	4895	4895	4895	4895	0
412	20240715	134200	162369475	4895	4895	4895	4895	0
413	20240715	134100	162369475	4895	4895	4895	4895	0
414	20240715	134000	162369475	4895	4895	4895	4895	0
415	20240715	133900	162369475	4895	4895	4895	4895	0
416	20240715	133800	162369475	4895	4895	4895	4895	0
417	20240715	133700	162369475	4895	4895	4895	4895	0
418	20240715	133600	162369475	4895	4895	4895	4895	0
419	20240715	133500	162369475	4895	4895	4895	4895	187
420	20240715	133400	161454110	4890	4890	4890	4890	0
421	20240715	133300	161454110	4890	4890	4890	4890	0
422	20240715	133200	161454110	4890	4890	4890	4890	0
423	20240715	133100	161454110	4890	4890	4890	4890	0
424	20240715	133000	161454110	4890	4890	4890	4890	0
425	20240715	132900	161454110	4890	4890	4890	4890	0
426	20240715	132800	161454110	4890	4890	4890	4890	0
427	20240715	132700	161454110	4890	4890	4890	4890	0
428	20240715	132600	161454110	4890	4890	4890	4890	0
429	20240715	132500	161454110	4890	4890	4890	4890	0
430	20240715	132400	161454110	4890	4890	4890	4890	0
431	20240715	132300	161454110	4890	4890	4890	4890	300
432	20240715	132200	159987110	4895	4895	4895	4895	0
433	20240715	132100	159987110	4895	4895	4895	4895	1000
434	20240715	132000	155092110	4900	4900	4900	4900	0
435	20240715	131900	155092110	4900	4900	4900	4900	0
436	20240715	131800	155092110	4900	4900	4900	4900	0
437	20240715	131700	155092110	4900	4900	4900	4900	0
438	20240715	131600	155092110	4900	4900	4900	4900	0
439	20240715	131500	155092110	4900	4900	4900	4900	0
440	20240715	131400	155092110	4900	4900	4900	4900	0
441	20240715	131300	155092110	4900	4900	4900	4900	0
442	20240715	131200	155092110	4900	4900	4900	4900	0
443	20240715	131100	155092110	4900	4900	4900	4900	31
444	20240715	131000	154940210	4905	4905	4905	4905	0
445	20240715	130900	154940210	4905	4905	4905	4905	0
446	20240715	130800	154940210	4905	4905	4905	4905	0
447	20240715	130700	154940210	4905	4905	4905	4905	0
448	20240715	130600	154940210	4905	4905	4905	4905	0
449	20240715	130500	154940210	4905	4905	4905	4905	0
450	20240715	130400	154940210	4905	4905	4905	4905	0
451	20240715	130300	154940210	4905	4905	4905	4905	0
452	20240715	130200	154940210	4905	4905	4905	4905	0
453	20240715	130100	154940210	4905	4905	4905	4905	1
454	20240715	130000	154935305	4900	4900	4900	4900	0
455	20240715	125900	154935305	4900	4900	4900	4900	0
456	20240715	125800	154935305	4900	4900	4900	4900	0
457	20240715	125700	154935305	4900	4900	4900	4900	0
458	20240715	125600	154935305	4900	4900	4900	4900	107
459	20240715	125500	154411005	4890	4890	4890	4890	0
460	20240715	125400	154411005	4890	4890	4890	4890	0
461	20240715	125300	154411005	4890	4890	4890	4890	0
462	20240715	125200	154411005	4890	4890	4890	4890	0
463	20240715	125100	154411005	4890	4890	4890	4890	0
464	20240715	125000	154411005	4890	4890	4890	4890	0
465	20240715	124900	154411005	4890	4890	4890	4890	0
466	20240715	124800	154411005	4890	4890	4890	4890	0
467	20240715	124700	154411005	4890	4890	4890	4890	0
468	20240715	124600	154411005	4890	4890	4890	4890	0
469	20240715	124500	154411005	4890	4890	4890	4890	0
470	20240715	124400	154411005	4890	4890	4890	4890	184
471	20240715	124300	153511245	4900	4900	4900	4900	0
472	20240715	124200	153511245	4900	4900	4900	4900	0
473	20240715	124100	153511245	4900	4900	4900	4900	1
474	20240715	124000	153506345	4860	4870	4870	4860	200
475	20240715	123900	152534195	4895	4895	4895	4895	0
476	20240715	123800	152534195	4895	4895	4895	4895	3
477	20240715	123700	152519510	4895	4895	4895	4895	64
478	20240715	123600	152206230	4895	4895	4895	4895	0
479	20240715	123500	152206230	4895	4895	4895	4895	0
480	20240715	123400	152206230	4895	4895	4895	4895	0
481	20240715	123300	152206230	4895	4895	4895	4895	0
482	20240715	123200	152206230	4895	4895	4895	4895	0
483	20240715	123100	152206230	4895	4895	4895	4895	0
484	20240715	123000	152206230	4895	4895	4895	4895	0
485	20240715	122900	152206230	4895	4895	4895	4895	0
486	20240715	122800	152206230	4895	4895	4895	4895	0
487	20240715	122700	152206230	4895	4895	4895	4895	2
488	20240715	122600	152196440	4870	4870	4870	4870	0
489	20240715	122500	152196440	4870	4870	4870	4870	1
490	20240715	122400	152191570	4855	4855	4855	4855	0
491	20240715	122300	152191570	4855	4855	4855	4855	0
492	20240715	122200	152191570	4855	4855	4855	4855	0
493	20240715	122100	152191570	4855	4855	4855	4855	0
494	20240715	122000	152191570	4855	4855	4855	4855	0
495	20240715	121900	152191570	4855	4890	4890	4855	1000
496	20240715	121800	147330060	4895	4895	4895	4895	0
497	20240715	121700	147330060	4895	4895	4895	4895	0
498	20240715	121600	147330060	4895	4895	4895	4895	0
499	20240715	121500	147330060	4895	4895	4895	4895	0
500	20240715	121400	147330060	4895	4895	4895	4895	0
501	20240715	121300	147330060	4895	4890	4895	4890	47
502	20240715	121200	147100000	4885	4885	4885	4885	0
503	20240715	121100	147100000	4885	4885	4885	4885	0
504	20240715	121000	147100000	4885	4885	4885	4885	0
505	20240715	120900	147100000	4885	4885	4885	4885	0
506	20240715	120800	147100000	4885	4880	4885	4880	2
507	20240715	120700	147090235	4875	4870	4875	4870	2
508	20240715	120600	147080490	4890	4890	4890	4890	0
509	20240715	120500	147080490	4890	4890	4890	4890	6
510	20240715	120400	147051150	4895	4895	4895	4895	0
511	20240715	120300	147051150	4895	4895	4895	4895	0
512	20240715	120200	147051150	4895	4880	4895	4860	541
513	20240715	120100	144415795	4890	4890	4890	4890	0
514	20240715	120000	144415795	4890	4890	4890	4890	0
515	20240715	115900	144415795	4890	4890	4890	4890	0
516	20240715	115800	144415795	4890	4890	4890	4890	3
517	20240715	115700	144401125	4890	4890	4890	4890	0
518	20240715	115600	144401125	4890	4890	4890	4890	0
519	20240715	115500	144401125	4890	4890	4890	4890	1
520	20240715	115400	144396235	4890	4890	4890	4890	49
521	20240715	115300	144156625	4890	4890	4890	4890	0
522	20240715	115200	144156625	4890	4890	4890	4890	1
523	20240715	115100	144151735	4870	4870	4870	4870	11
524	20240715	115000	144098165	4870	4870	4870	4870	0
525	20240715	114900	144098165	4870	4870	4870	4870	0
526	20240715	114800	144098165	4870	4870	4870	4870	0
527	20240715	114700	144098165	4870	4870	4870	4870	0
528	20240715	114600	144098165	4870	4870	4870	4870	0
529	20240715	114500	144098165	4870	4870	4870	4870	63
530	20240715	114400	143791355	4870	4870	4870	4870	0
531	20240715	114300	143791355	4870	4870	4870	4870	0
532	20240715	114200	143791355	4870	4870	4870	4870	0
533	20240715	114100	143791355	4870	4880	4880	4870	500
534	20240715	114000	141355365	4880	4895	4895	4880	21
535	20240715	113900	141252870	4880	4880	4880	4880	0
536	20240715	113800	141252870	4880	4880	4880	4880	0
537	20240715	113700	141252870	4880	4880	4880	4880	1
538	20240715	113600	141247990	4880	4880	4880	4880	0
539	20240715	113500	141247990	4880	4880	4880	4880	500
540	20240715	113400	138807990	4880	4880	4880	4880	0
541	20240715	113300	138807990	4880	4880	4880	4880	1
542	20240715	113200	138803110	4880	4880	4880	4880	0
543	20240715	113100	138803110	4880	4880	4880	4880	100
544	20240715	113000	138315110	4880	4880	4880	4880	100
545	20240715	112900	137827110	4880	4885	4885	4880	400
546	20240715	112800	135874610	4880	4885	4885	4880	100
547	20240715	112700	135386115	4895	4895	4895	4895	0
548	20240715	112600	135386115	4895	4895	4895	4895	0
549	20240715	112500	135386115	4895	4900	4900	4895	40
550	20240715	112400	135190295	4900	4890	4900	4890	10
551	20240715	112300	135141315	4885	4885	4885	4885	100
552	20240715	112200	134652815	4885	4885	4885	4885	0
553	20240715	112100	134652815	4885	4885	4885	4885	0
554	20240715	112000	134652815	4885	4885	4885	4885	200
555	20240715	111900	133675815	4890	4890	4890	4890	0
556	20240715	111800	133675815	4890	4890	4890	4890	0
557	20240715	111700	133675815	4890	4890	4890	4890	0
558	20240715	111600	133675815	4890	4890	4890	4890	0
559	20240715	111500	133675815	4890	4890	4890	4890	200
560	20240715	111400	132697815	4890	4890	4890	4890	2
561	20240715	111300	132688035	4890	4890	4890	4890	0
562	20240715	111200	132688035	4890	4890	4890	4890	0
563	20240715	111100	132688035	4890	4890	4890	4890	300
564	20240715	111000	131221035	4925	4925	4925	4925	0
565	20240715	110900	131221035	4925	4925	4925	4925	1
566	20240715	110800	131216110	4890	4890	4890	4890	0
567	20240715	110700	131216110	4890	4890	4890	4890	0
568	20240715	110600	131216110	4890	4890	4890	4890	0
569	20240715	110500	131216110	4890	4890	4890	4890	0
570	20240715	110400	131216110	4890	4890	4890	4890	0
571	20240715	110300	131216110	4890	4890	4890	4890	0
572	20240715	110200	131216110	4890	4890	4890	4890	0
573	20240715	110100	131216110	4890	4890	4890	4890	0
574	20240715	110000	131216110	4890	4890	4890	4890	0
575	20240715	105900	131216110	4890	4935	4935	4890	1249
576	20240715	105800	125099500	4935	4935	4935	4935	15
577	20240715	105700	125025475	4935	4935	4935	4935	0
578	20240715	105600	125025475	4935	4935	4935	4935	0
579	20240715	105500	125025475	4935	4935	4935	4935	0
580	20240715	105400	125025475	4935	4935	4935	4935	5
581	20240715	105300	125000800	4900	4900	4900	4900	0
582	20240715	105200	125000800	4900	4900	4900	4900	0
583	20240715	105100	125000800	4900	4900	4900	4900	0
584	20240715	105000	125000800	4900	4900	4900	4900	0
585	20240715	104900	125000800	4900	4900	4900	4900	0
586	20240715	104800	125000800	4900	4900	4900	4900	0
587	20240715	104700	125000800	4900	4900	4900	4900	0
588	20240715	104600	125000800	4900	4900	4900	4900	0
589	20240715	104500	125000800	4900	4900	4900	4900	0
590	20240715	104400	125000800	4900	4900	4900	4900	0
591	20240715	104300	125000800	4900	4900	4900	4900	0
592	20240715	104200	125000800	4900	4900	4900	4900	0
593	20240715	104100	125000800	4900	4900	4900	4900	0
594	20240715	104000	125000800	4900	4900	4900	4900	800
595	20240715	103900	121080800	4900	4900	4900	4900	500
596	20240715	103800	118630800	4905	4905	4905	4905	0
597	20240715	103700	118630800	4905	4905	4905	4905	0
598	20240715	103600	118630800	4905	4905	4905	4905	0
599	20240715	103500	118630800	4905	4905	4905	4905	0
600	20240715	103400	118630800	4905	4905	4905	4905	0
601	20240715	103300	118630800	4905	4905	4905	4905	0
602	20240715	103200	118630800	4905	4905	4905	4905	0
603	20240715	103100	118630800	4905	4905	4905	4905	0
604	20240715	103000	118630800	4905	4905	4905	4905	0
605	20240715	102900	118630800	4905	4910	4910	4905	390
606	20240715	102800	116717405	4920	4920	4920	4920	92
607	20240715	102700	116264765	4940	4940	4940	4940	0
608	20240715	102600	116264765	4940	4940	4940	4940	6
609	20240715	102500	116235125	4910	4910	4910	4910	11
610	20240715	102400	116181115	4940	4940	4940	4940	0
611	20240715	102300	116181115	4940	4940	4940	4940	0
612	20240715	102200	116181115	4940	4940	4940	4940	100
613	20240715	102100	115687115	4940	4940	4940	4940	0
614	20240715	102000	115687115	4940	4940	4940	4940	10
615	20240715	101900	115637715	4940	4940	4940	4940	0
616	20240715	101800	115637715	4940	4940	4940	4940	0
617	20240715	101700	115637715	4940	4940	4940	4940	2
618	20240715	101600	115627835	4940	4940	4940	4940	1
619	20240715	101500	115622895	4950	4950	4950	4950	0
620	20240715	101400	115622895	4950	4950	4950	4950	0
621	20240715	101300	115622895	4950	4950	4950	4950	0
622	20240715	101200	115622895	4950	4950	4950	4950	0
623	20240715	101100	115622895	4950	4950	4950	4950	0
624	20240715	101000	115622895	4950	4950	4950	4950	10
625	20240715	100900	115573395	4950	4950	4950	4950	0
626	20240715	100800	115573395	4950	4950	4950	4950	0
627	20240715	100700	115573395	4950	4950	4950	4950	51
628	20240715	100600	115320945	4950	4950	4950	4950	0
629	20240715	100500	115320945	4950	4950	4950	4950	4
630	20240715	100400	115301145	4900	4900	4900	4900	0
631	20240715	100300	115301145	4900	4900	4900	4900	0
632	20240715	100200	115301145	4900	4900	4900	4900	0
633	20240715	100100	115301145	4900	4900	4900	4900	3483
634	20240715	100000	98234445	4900	4900	4900	4900	21
635	20240715	095900	98131545	4895	4900	4900	4895	2
636	20240715	095800	98121750	4895	4895	4895	4895	238
637	20240715	095700	96956740	4895	4895	4895	4895	506
638	20240715	095600	94479870	4895	4900	4900	4895	134
639	20240715	095500	93823900	4905	4920	4920	4905	55
640	20240715	095400	93553345	4930	4930	4930	4930	0
641	20240715	095300	93553345	4930	4930	4930	4925	4
642	20240715	095200	93533630	4930	4950	4950	4915	43
643	20240715	095100	93322235	4900	4900	4900	4900	0
644	20240715	095000	93322235	4900	4900	4900	4900	0
645	20240715	094900	93322235	4900	4900	4900	4900	0
646	20240715	094800	93322235	4900	4900	4900	4900	0
647	20240715	094700	93322235	4900	4900	4900	4900	0
648	20240715	094600	93322235	4900	4900	4900	4900	79
649	20240715	094500	92935135	4900	4895	4900	4895	1938
650	20240715	094400	83440810	4870	4870	4870	4870	0
651	20240715	094300	83440810	4870	4870	4870	4870	0
652	20240715	094200	83440810	4870	4870	4870	4870	0
653	20240715	094100	83440810	4870	4870	4870	4870	2
654	20240715	094000	83431070	4860	4860	4860	4860	0
655	20240715	093900	83431070	4860	4860	4860	4860	0
656	20240715	093800	83431070	4860	4860	4860	4860	0
657	20240715	093700	83431070	4860	4860	4860	4860	0
658	20240715	093600	83431070	4860	4880	4880	4860	469
659	20240715	093500	81148820	4885	4885	4885	4885	302
660	20240715	093400	79673550	4865	4865	4865	4865	0
661	20240715	093300	79673550	4865	4865	4865	4865	0
662	20240715	093200	79673550	4865	4850	4865	4850	3237
663	20240715	093100	63944270	4840	4845	4845	4840	352
664	20240715	093000	62239710	4845	4860	4860	4845	895
665	20240715	092900	57899410	4860	4855	4860	4850	337
666	20240715	092800	56263590	4860	4865	4865	4855	1720
667	20240715	092700	47907685	4865	4900	4900	4865	1588
668	20240715	092600	40175310	4900	4900	4900	4900	52
669	20240715	092500	39920510	4900	4900	4900	4900	542
670	20240715	092400	37264710	4900	4900	4900	4900	0
671	20240715	092300	37264710	4900	4900	4900	4900	225
672	20240715	092200	36162210	4900	4900	4900	4900	0
673	20240715	092100	36162210	4900	4900	4925	4900	156
674	20240715	092000	35396535	4925	4925	4925	4925	0
675	20240715	091900	35396535	4925	4925	4925	4925	0
676	20240715	091800	35396535	4925	4960	4975	4900	5060
677	20240715	091700	10548050	4950	4950	4950	4950	1
678	20240715	091600	10543100	4945	4945	4945	4945	0
679	20240715	091500	10543100	4945	4945	4945	4945	0
680	20240715	091400	10543100	4945	4945	4945	4945	100
681	20240715	091300	10048600	4945	4945	4945	4945	0
682	20240715	091200	10048600	4945	4960	4960	4945	500
683	20240715	091100	7573980	4960	4960	4960	4960	0
684	20240715	091000	7573980	4960	4960	4960	4960	15
685	20240715	090900	7499580	4965	4965	4965	4965	0
686	20240715	090800	7499580	4965	4965	4965	4965	0
687	20240715	090700	7499580	4965	4965	4965	4965	21
688	20240715	090600	7395315	5000	5000	5000	5000	0
689	20240715	090500	7395315	5000	5000	5000	5000	0
690	20240715	090400	7395315	5000	5000	5000	5000	0
691	20240715	090300	7395315	5000	5000	5000	5000	200
692	20240715	090200	6395315	5000	5000	5000	5000	50
693	20240715	090100	6145315	4970	4990	4990	4970	578
694	20240715	090000	3263460	4990	4990	4990	4990	654