KissMeData/073570/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195500	944160865	2940	2940	2940	2940	3217
3	20240715	195400	944160865	2940	2940	2940	2940	0
4	20240715	195300	944160865	2940	2940	2940	2940	0
5	20240715	195200	944160865	2940	2940	2940	2940	0
6	20240715	195100	944160865	2940	2940	2940	2940	0
7	20240715	195000	944160865	2940	2940	2940	2940	0
8	20240715	194900	944160865	2940	2940	2940	2940	0
9	20240715	194800	944160865	2940	2940	2940	2940	0
10	20240715	194700	944160865	2940	2940	2940	2940	0
11	20240715	194600	944160865	2940	2940	2940	2940	0
12	20240715	194500	944160865	2940	2940	2940	2940	0
13	20240715	194400	944160865	2940	2940	2940	2940	0
14	20240715	194300	944160865	2940	2940	2940	2940	0
15	20240715	194200	944160865	2940	2940	2940	2940	0
16	20240715	194100	944160865	2940	2940	2940	2940	0
17	20240715	194000	944160865	2940	2940	2940	2940	0
18	20240715	193900	944160865	2940	2940	2940	2940	0
19	20240715	193800	944160865	2940	2940	2940	2940	0
20	20240715	193700	944160865	2940	2940	2940	2940	0
21	20240715	193600	944160865	2940	2940	2940	2940	0
22	20240715	193500	944160865	2940	2940	2940	2940	0
23	20240715	193400	944160865	2940	2940	2940	2940	0
24	20240715	193300	944160865	2940	2940	2940	2940	0
25	20240715	193200	944160865	2940	2940	2940	2940	0
26	20240715	193100	944160865	2940	2940	2940	2940	0
27	20240715	193000	944160865	2940	2940	2940	2940	0
28	20240715	192900	944160865	2940	2940	2940	2940	0
29	20240715	192800	944160865	2940	2940	2940	2940	0
30	20240715	192700	944160865	2940	2940	2940	2940	0
31	20240715	192600	944160865	2940	2940	2940	2940	0
32	20240715	192500	944160865	2940	2940	2940	2940	3217
33	20240715	192400	944160865	2940	2940	2940	2940	0
34	20240715	192300	944160865	2940	2940	2940	2940	0
35	20240715	192200	944160865	2940	2940	2940	2940	0
36	20240715	192100	944160865	2940	2940	2940	2940	0
37	20240715	192000	944160865	2940	2940	2940	2940	0
38	20240715	191900	944160865	2940	2940	2940	2940	0
39	20240715	191800	944160865	2940	2940	2940	2940	0
40	20240715	191700	944160865	2940	2940	2940	2940	0
41	20240715	191600	944160865	2940	2940	2940	2940	0
42	20240715	191500	944160865	2940	2940	2940	2940	0
43	20240715	191400	944160865	2940	2940	2940	2940	0
44	20240715	191300	944160865	2940	2940	2940	2940	0
45	20240715	191200	944160865	2940	2940	2940	2940	0
46	20240715	191100	944160865	2940	2940	2940	2940	0
47	20240715	191000	944160865	2940	2940	2940	2940	0
48	20240715	190900	944160865	2940	2940	2940	2940	0
49	20240715	190800	944160865	2940	2940	2940	2940	0
50	20240715	190700	944160865	2940	2940	2940	2940	0
51	20240715	190600	944160865	2940	2940	2940	2940	0
52	20240715	190500	944160865	2940	2940	2940	2940	0
53	20240715	190400	944160865	2940	2940	2940	2940	0
54	20240715	190300	944160865	2940	2940	2940	2940	0
55	20240715	190200	944160865	2940	2940	2940	2940	0
56	20240715	190100	944160865	2940	2940	2940	2940	0
57	20240715	190000	944160865	2940	2940	2940	2940	0
58	20240715	185900	944160865	2940	2940	2940	2940	0
59	20240715	185800	944160865	2940	2940	2940	2940	0
60	20240715	185700	944160865	2940	2940	2940	2940	0
61	20240715	185600	944160865	2940	2940	2940	2940	0
62	20240715	185500	944160865	2940	2940	2940	2940	3217
63	20240715	185400	944160865	2940	2940	2940	2940	0
64	20240715	185300	944160865	2940	2940	2940	2940	0
65	20240715	185200	944160865	2940	2940	2940	2940	0
66	20240715	185100	944160865	2940	2940	2940	2940	0
67	20240715	185000	944160865	2940	2940	2940	2940	0
68	20240715	184900	944160865	2940	2940	2940	2940	0
69	20240715	184800	944160865	2940	2940	2940	2940	0
70	20240715	184700	944160865	2940	2940	2940	2940	0
71	20240715	184600	944160865	2940	2940	2940	2940	0
72	20240715	184500	944160865	2940	2940	2940	2940	0
73	20240715	184400	944160865	2940	2940	2940	2940	0
74	20240715	184300	944160865	2940	2940	2940	2940	0
75	20240715	184200	944160865	2940	2940	2940	2940	0
76	20240715	184100	944160865	2940	2940	2940	2940	0
77	20240715	184000	944160865	2940	2940	2940	2940	0
78	20240715	183900	944160865	2940	2940	2940	2940	0
79	20240715	183800	944160865	2940	2940	2940	2940	0
80	20240715	183700	944160865	2940	2940	2940	2940	0
81	20240715	183600	944160865	2940	2940	2940	2940	0
82	20240715	183500	944160865	2940	2940	2940	2940	0
83	20240715	183400	944160865	2940	2940	2940	2940	0
84	20240715	183300	944160865	2940	2940	2940	2940	0
85	20240715	183200	944160865	2940	2940	2940	2940	0
86	20240715	183100	944160865	2940	2940	2940	2940	0
87	20240715	183000	944160865	2940	2940	2940	2940	0
88	20240715	182900	944160865	2940	2940	2940	2940	0
89	20240715	182800	944160865	2940	2940	2940	2940	0
90	20240715	182700	944160865	2940	2940	2940	2940	0
91	20240715	182600	944160865	2940	2940	2940	2940	0
92	20240715	182500	944160865	2940	2940	2940	2940	3217
93	20240715	182400	944160865	2940	2940	2940	2940	0
94	20240715	182300	944160865	2940	2940	2940	2940	0
95	20240715	182200	944160865	2940	2940	2940	2940	0
96	20240715	182100	944160865	2940	2940	2940	2940	0
97	20240715	182000	944160865	2940	2940	2940	2940	0
98	20240715	181900	944160865	2940	2940	2940	2940	0
99	20240715	181800	944160865	2940	2940	2940	2940	0
100	20240715	181700	944160865	2940	2940	2940	2940	0
101	20240715	181600	944160865	2940	2940	2940	2940	0
102	20240715	181500	944160865	2940	2940	2940	2940	0
103	20240715	181400	944160865	2940	2940	2940	2940	0
104	20240715	181300	944160865	2940	2940	2940	2940	0
105	20240715	181200	944160865	2940	2940	2940	2940	0
106	20240715	181100	944160865	2940	2940	2940	2940	0
107	20240715	181000	944160865	2940	2940	2940	2940	0
108	20240715	180900	944160865	2940	2940	2940	2940	0
109	20240715	180800	944160865	2940	2940	2940	2940	0
110	20240715	180700	944160865	2940	2940	2940	2940	0
111	20240715	180600	944160865	2940	2940	2940	2940	0
112	20240715	180500	944160865	2940	2940	2940	2940	0
113	20240715	180400	944160865	2940	2940	2940	2940	0
114	20240715	180300	944160865	2940	2940	2940	2940	0
115	20240715	180200	944160865	2940	2940	2940	2940	0
116	20240715	180100	944160865	2940	2940	2940	2940	0
117	20240715	180000	944160865	2940	2940	2940	2940	0
118	20240715	175900	944160865	2940	2940	2940	2940	0
119	20240715	175800	944160865	2940	2940	2940	2940	0
120	20240715	175700	944160865	2940	2940	2940	2940	0
121	20240715	175600	944160865	2940	2940	2940	2940	0
122	20240715	175500	944160865	2940	2940	2940	2940	3217
123	20240715	175400	944160865	2940	2940	2940	2940	0
124	20240715	175300	944160865	2940	2940	2940	2940	0
125	20240715	175200	944160865	2940	2940	2940	2940	0
126	20240715	175100	944160865	2940	2940	2940	2940	0
127	20240715	175000	944160865	2940	2940	2940	2940	0
128	20240715	174900	944160865	2940	2940	2940	2940	0
129	20240715	174800	944160865	2940	2940	2940	2940	0
130	20240715	174700	944160865	2940	2940	2940	2940	0
131	20240715	174600	944160865	2940	2940	2940	2940	0
132	20240715	174500	944160865	2940	2940	2940	2940	0
133	20240715	174400	944160865	2940	2940	2940	2940	0
134	20240715	174300	944160865	2940	2940	2940	2940	0
135	20240715	174200	944160865	2940	2940	2940	2940	0
136	20240715	174100	944160865	2940	2940	2940	2940	0
137	20240715	174000	944160865	2940	2940	2940	2940	0
138	20240715	173900	944160865	2940	2940	2940	2940	0
139	20240715	173800	944160865	2940	2940	2940	2940	0
140	20240715	173700	944160865	2940	2940	2940	2940	0
141	20240715	173600	944160865	2940	2940	2940	2940	0
142	20240715	173500	944160865	2940	2940	2940	2940	0
143	20240715	173400	944160865	2940	2940	2940	2940	0
144	20240715	173300	944160865	2940	2940	2940	2940	0
145	20240715	173200	944160865	2940	2940	2940	2940	0
146	20240715	173100	944160865	2940	2940	2940	2940	0
147	20240715	173000	944160865	2940	2940	2940	2940	0
148	20240715	172900	944160865	2940	2940	2940	2940	0
149	20240715	172800	944160865	2940	2940	2940	2940	0
150	20240715	172700	944160865	2940	2940	2940	2940	0
151	20240715	172600	944160865	2940	2940	2940	2940	0
152	20240715	172500	944160865	2940	2940	2940	2940	3217
153	20240715	172400	944160865	2940	2940	2940	2940	0
154	20240715	172300	944160865	2940	2940	2940	2940	0
155	20240715	172200	944160865	2940	2940	2940	2940	0
156	20240715	172100	944160865	2940	2940	2940	2940	0
157	20240715	172000	944160865	2940	2940	2940	2940	0
158	20240715	171900	944160865	2940	2940	2940	2940	0
159	20240715	171800	944160865	2940	2940	2940	2940	0
160	20240715	171700	944160865	2940	2940	2940	2940	0
161	20240715	171600	944160865	2940	2940	2940	2940	0
162	20240715	171500	944160865	2940	2940	2940	2940	0
163	20240715	171400	944160865	2940	2940	2940	2940	0
164	20240715	171300	944160865	2940	2940	2940	2940	0
165	20240715	171200	944160865	2940	2940	2940	2940	0
166	20240715	171100	944160865	2940	2940	2940	2940	0
167	20240715	171000	944160865	2940	2940	2940	2940	0
168	20240715	170900	944160865	2940	2940	2940	2940	0
169	20240715	170800	944160865	2940	2940	2940	2940	0
170	20240715	170700	944160865	2940	2940	2940	2940	0
171	20240715	170600	944160865	2940	2940	2940	2940	0
172	20240715	170500	944160865	2940	2940	2940	2940	0
173	20240715	170400	944160865	2940	2940	2940	2940	0
174	20240715	170300	944160865	2940	2940	2940	2940	0
175	20240715	170200	944160865	2940	2940	2940	2940	0
176	20240715	170100	944160865	2940	2940	2940	2940	0
177	20240715	170000	944160865	2940	2940	2940	2940	0
178	20240715	165900	944160865	2940	2940	2940	2940	0
179	20240715	165800	944160865	2940	2940	2940	2940	0
180	20240715	165700	944160865	2940	2940	2940	2940	0
181	20240715	165600	944160865	2940	2940	2940	2940	0
182	20240715	165500	944160865	2940	2940	2940	2940	3217
183	20240715	165400	944160865	2940	2940	2940	2940	0
184	20240715	165300	944160865	2940	2940	2940	2940	0
185	20240715	165200	944160865	2940	2940	2940	2940	0
186	20240715	165100	944160865	2940	2940	2940	2940	0
187	20240715	165000	944160865	2940	2940	2940	2940	0
188	20240715	164900	944160865	2940	2940	2940	2940	0
189	20240715	164800	944160865	2940	2940	2940	2940	0
190	20240715	164700	944160865	2940	2940	2940	2940	0
191	20240715	164600	944160865	2940	2940	2940	2940	0
192	20240715	164500	944160865	2940	2940	2940	2940	0
193	20240715	164400	944160865	2940	2940	2940	2940	0
194	20240715	164300	944160865	2940	2940	2940	2940	0
195	20240715	164200	944160865	2940	2940	2940	2940	0
196	20240715	164100	944160865	2940	2940	2940	2940	0
197	20240715	164000	944160865	2940	2940	2940	2940	0
198	20240715	163900	944160865	2940	2940	2940	2940	0
199	20240715	163800	944160865	2940	2940	2940	2940	0
200	20240715	163700	944160865	2940	2940	2940	2940	0
201	20240715	163600	944160865	2940	2940	2940	2940	0
202	20240715	163500	944160865	2940	2940	2940	2940	0
203	20240715	163400	944160865	2940	2940	2940	2940	0
204	20240715	163300	944160865	2940	2940	2940	2940	0
205	20240715	163200	944160865	2940	2940	2940	2940	0
206	20240715	163100	944160865	2940	2940	2940	2940	0
207	20240715	163000	944160865	2940	2940	2940	2940	0
208	20240715	162900	944160865	2940	2940	2940	2940	0
209	20240715	162800	944160865	2940	2940	2940	2940	0
210	20240715	162700	944160865	2940	2940	2940	2940	0
211	20240715	162600	944160865	2940	2940	2940	2940	0
212	20240715	162500	944160865	2940	2940	2940	2940	3217
213	20240715	162400	944160865	2940	2940	2940	2940	0
214	20240715	162300	944160865	2940	2940	2940	2940	0
215	20240715	162200	944160865	2940	2940	2940	2940	0
216	20240715	162100	944160865	2940	2940	2940	2940	0
217	20240715	162000	944160865	2940	2940	2940	2940	0
218	20240715	161900	944160865	2940	2940	2940	2940	0
219	20240715	161800	944160865	2940	2940	2940	2940	0
220	20240715	161700	944160865	2940	2940	2940	2940	0
221	20240715	161600	944160865	2940	2940	2940	2940	0
222	20240715	161500	944160865	2940	2940	2940	2940	0
223	20240715	161400	944160865	2940	2940	2940	2940	0
224	20240715	161300	944160865	2940	2940	2940	2940	0
225	20240715	161200	944160865	2940	2940	2940	2940	0
226	20240715	161100	944160865	2940	2940	2940	2940	0
227	20240715	161000	944160865	2940	2940	2940	2940	0
228	20240715	160900	944160865	2940	2940	2940	2940	0
229	20240715	160800	944160865	2940	2940	2940	2940	0
230	20240715	160700	944160865	2940	2940	2940	2940	0
231	20240715	160600	944160865	2940	2940	2940	2940	0
232	20240715	160500	944160865	2940	2940	2940	2940	0
233	20240715	160400	944160865	2940	2940	2940	2940	0
234	20240715	160300	944160865	2940	2940	2940	2940	0
235	20240715	160200	944160865	2940	2940	2940	2940	0
236	20240715	160100	944160865	2940	2940	2940	2940	0
237	20240715	160000	944160865	2940	2940	2940	2940	0
238	20240715	155900	944160865	2940	2940	2940	2940	0
239	20240715	155800	944160865	2940	2940	2940	2940	0
240	20240715	155700	944160865	2940	2940	2940	2940	0
241	20240715	155600	944160865	2940	2940	2940	2940	0
242	20240715	155500	944160865	2940	2940	2940	2940	3217
243	20240715	155400	944160865	2940	2940	2940	2940	0
244	20240715	155300	944160865	2940	2940	2940	2940	0
245	20240715	155200	944160865	2940	2940	2940	2940	0
246	20240715	155100	944160865	2940	2940	2940	2940	0
247	20240715	155000	944160865	2940	2940	2940	2940	0
248	20240715	154900	944160865	2940	2940	2940	2940	0
249	20240715	154800	944160865	2940	2940	2940	2940	0
250	20240715	154700	944160865	2940	2940	2940	2940	0
251	20240715	154600	944160865	2940	2940	2940	2940	0
252	20240715	154500	944160865	2940	2940	2940	2940	0
253	20240715	154400	944160865	2940	2940	2940	2940	0
254	20240715	154300	944160865	2940	2940	2940	2940	0
255	20240715	154200	944160865	2940	2940	2940	2940	0
256	20240715	154100	944160865	2940	2940	2940	2940	0
257	20240715	154000	944160865	2940	2940	2940	2940	0
258	20240715	153900	944160865	2940	2940	2940	2940	0
259	20240715	153800	944160865	2940	2940	2940	2940	0
260	20240715	153700	944160865	2940	2940	2940	2940	0
261	20240715	153600	944160865	2940	2940	2940	2940	0
262	20240715	153500	944160865	2940	2940	2940	2940	0
263	20240715	153400	944160865	2940	2940	2940	2940	0
264	20240715	153300	944160865	2940	2940	2940	2940	0
265	20240715	153200	944160865	2940	2940	2940	2940	0
266	20240715	153100	944160865	2940	2940	2940	2940	0
267	20240715	153000	944160865	2940	2940	2940	2940	3217
268	20240715	152900	934702885	2920	2920	2920	2920	0
269	20240715	152800	934702885	2920	2920	2920	2920	0
270	20240715	152700	934702885	2920	2920	2920	2920	0
271	20240715	152600	934702885	2920	2920	2920	2920	0
272	20240715	152500	934702885	2920	2920	2920	2920	0
273	20240715	152400	934702885	2920	2920	2920	2920	0
274	20240715	152300	934702885	2920	2920	2920	2920	0
275	20240715	152200	934702885	2920	2920	2920	2920	0
276	20240715	152100	934702885	2920	2920	2920	2920	0
277	20240715	152000	934702885	2920	2920	2920	2920	0
278	20240715	151900	934702885	2920	2940	2940	2920	538
279	20240715	151800	933121605	2940	2930	2940	2920	1370
280	20240715	151700	929103605	2930	2925	2930	2925	483
281	20240715	151600	927688440	2930	2930	2930	2925	556
282	20240715	151500	926059365	2930	2930	2935	2920	1766
283	20240715	151400	920886075	2920	2935	2935	2920	709
284	20240715	151300	918806980	2930	2930	2930	2915	995
285	20240715	151200	915898980	2930	2920	2930	2920	731
286	20240715	151100	913757160	2920	2930	2930	2920	1004
287	20240715	151000	910816440	2930	2930	2930	2930	25
288	20240715	150900	910743190	2930	2920	2930	2920	4193
289	20240715	150800	898498345	2915	2915	2915	2915	680
290	20240715	150700	896516145	2920	2920	2920	2920	50
291	20240715	150600	896370145	2915	2915	2915	2910	2567
292	20240715	150500	888894675	2920	2920	2920	2920	105
293	20240715	150400	888588075	2915	2915	2915	2915	60
294	20240715	150300	888413175	2915	2915	2915	2915	277
295	20240715	150200	887605720	2915	2910	2915	2910	2394
296	20240715	150100	880629710	2910	2910	2910	2910	1051
297	20240715	150000	877571300	2900	2910	2910	2900	1437
298	20240715	145900	873403720	2910	2915	2915	2910	1216
299	20240715	145800	869862205	2915	2915	2915	2915	117
300	20240715	145700	869521150	2910	2910	2910	2910	166
301	20240715	145600	869038090	2915	2915	2915	2910	300
302	20240715	145500	868165040	2910	2915	2915	2910	376
303	20240715	145400	867070810	2910	2910	2910	2910	1984
304	20240715	145300	861297370	2910	2910	2910	2910	1006
305	20240715	145200	858369910	2910	2910	2910	2910	100
306	20240715	145100	858078910	2910	2905	2910	2905	70
307	20240715	145000	857875535	2905	2905	2905	2905	110
308	20240715	144900	857555985	2905	2905	2905	2905	1
309	20240715	144800	857553080	2905	2905	2905	2905	24
310	20240715	144700	857483360	2905	2910	2910	2905	166
311	20240715	144600	857000800	2910	2910	2910	2910	0
312	20240715	144500	857000800	2910	2910	2910	2910	1396
313	20240715	144400	852938440	2910	2910	2910	2910	0
314	20240715	144300	852938440	2910	2910	2910	2910	1
315	20240715	144200	852935530	2900	2905	2910	2900	2082
316	20240715	144100	846892720	2905	2900	2905	2900	265
317	20240715	144000	846124215	2900	2900	2900	2900	0
318	20240715	143900	846124215	2900	2905	2905	2900	1083
319	20240715	143800	842983510	2905	2905	2905	2900	348
320	20240715	143700	841974075	2905	2905	2905	2905	40
321	20240715	143600	841857875	2905	2905	2905	2905	1
322	20240715	143500	841854970	2905	2905	2905	2905	70
323	20240715	143400	841651620	2905	2905	2905	2900	3075
324	20240715	143300	832721250	2900	2900	2905	2900	1140
325	20240715	143200	829415245	2905	2905	2905	2905	662
326	20240715	143100	827492135	2905	2905	2905	2905	101
327	20240715	143000	827198730	2905	2900	2905	2900	730
328	20240715	142900	825078550	2900	2900	2900	2900	1459
329	20240715	142800	820847450	2900	2900	2900	2900	2
330	20240715	142700	820841650	2900	2880	2900	2880	4516
331	20240715	142600	807820750	2900	2900	2900	2900	900
332	20240715	142500	805210750	2900	2900	2900	2900	1
333	20240715	142400	805207850	2880	2900	2900	2880	776
334	20240715	142300	802968090	2900	2900	2900	2900	2
335	20240715	142200	802962290	2900	2900	2900	2900	776
336	20240715	142100	800711890	2905	2900	2905	2900	49
337	20240715	142000	800569595	2900	2905	2905	2900	3719
338	20240715	141900	789773415	2905	2905	2905	2895	1210
339	20240715	141800	786259375	2905	2905	2905	2880	6184
340	20240715	141700	768363990	2905	2905	2905	2885	753
341	20240715	141600	766176545	2880	2880	2880	2880	0
342	20240715	141500	766176545	2880	2900	2900	2880	2751
343	20240715	141400	758249665	2880	2880	2880	2880	54
344	20240715	141300	758094145	2880	2905	2905	2880	6383
345	20240715	141200	739613660	2905	2905	2905	2905	1734
346	20240715	141100	734576390	2905	2905	2905	2905	51
347	20240715	141000	734428235	2910	2910	2910	2910	240
348	20240715	140900	733729835	2905	2905	2905	2905	668
349	20240715	140800	731789295	2905	2905	2905	2905	2005
350	20240715	140700	725964770	2900	2900	2900	2900	740
351	20240715	140600	723818770	2900	2900	2900	2895	900
352	20240715	140500	721209135	2900	2895	2900	2895	811
353	20240715	140400	718861260	2895	2895	2895	2895	1130
354	20240715	140300	715589910	2895	2895	2895	2895	440
355	20240715	140200	714316110	2890	2890	2890	2890	137
356	20240715	140100	713920180	2890	2880	2890	2880	2313
357	20240715	140000	707246005	2880	2885	2885	2880	636
358	20240715	135900	705414320	2875	2875	2875	2875	100
359	20240715	135800	705126820	2875	2875	2875	2875	1558
360	20240715	135700	700647570	2875	2875	2875	2875	0
361	20240715	135600	700647570	2875	2865	2875	2860	5643
362	20240715	135500	684485335	2865	2865	2865	2865	4
363	20240715	135400	684473875	2865	2865	2865	2865	2
364	20240715	135300	684468145	2865	2875	2875	2865	5000
365	20240715	135200	670128875	2885	2885	2885	2885	3
366	20240715	135100	670120220	2885	2880	2885	2880	717
367	20240715	135000	668051680	2885	2870	2885	2870	2306
368	20240715	134900	661433400	2865	2865	2865	2865	0
369	20240715	134800	661433400	2865	2865	2865	2865	0
370	20240715	134700	661433400	2865	2865	2865	2865	0
371	20240715	134600	661433400	2865	2865	2865	2865	0
372	20240715	134500	661433400	2865	2870	2870	2865	16
373	20240715	134400	661387550	2865	2880	2880	2865	5976
374	20240715	134300	644233825	2885	2880	2885	2880	1883
375	20240715	134200	638805775	2885	2885	2885	2885	0
376	20240715	134100	638805775	2885	2885	2885	2885	1
377	20240715	134000	638802890	2880	2880	2880	2880	600
378	20240715	133900	637074890	2885	2885	2885	2885	0
379	20240715	133800	637074890	2885	2880	2885	2880	538
380	20240715	133700	635525445	2880	2880	2880	2880	0
381	20240715	133600	635525445	2880	2880	2880	2880	2268
382	20240715	133500	628993605	2875	2875	2880	2875	260
383	20240715	133400	628246090	2875	2875	2875	2875	875
384	20240715	133300	625730465	2870	2875	2875	2870	1763
385	20240715	133200	620664090	2875	2880	2880	2875	1297
386	20240715	133100	616935165	2880	2875	2880	2875	437
387	20240715	133000	615676705	2880	2880	2880	2880	33
388	20240715	132900	615581665	2880	2880	2880	2880	50
389	20240715	132800	615437665	2875	2875	2875	2875	0
390	20240715	132700	615437665	2875	2875	2875	2875	465
391	20240715	132600	614100790	2875	2875	2875	2875	100
392	20240715	132500	613813290	2875	2880	2880	2875	1522
393	20240715	132400	609437425	2880	2880	2880	2880	100
394	20240715	132300	609149425	2885	2880	2885	2880	368
395	20240715	132200	608089580	2875	2875	2875	2875	85
396	20240715	132100	607845205	2880	2885	2885	2880	5
397	20240715	132000	607830790	2885	2880	2885	2880	10
398	20240715	131900	607801945	2885	2885	2885	2885	10
399	20240715	131800	607773095	2870	2875	2875	2870	600
400	20240715	131700	606051090	2870	2880	2890	2870	1595
401	20240715	131600	601455425	2880	2880	2885	2880	20
402	20240715	131500	601397800	2885	2885	2885	2885	0
403	20240715	131400	601397800	2885	2885	2885	2885	3
404	20240715	131300	601389145	2885	2885	2885	2885	499
405	20240715	131200	599949530	2885	2880	2885	2880	121
406	20240715	131100	599601045	2880	2880	2880	2880	242
407	20240715	131000	598904085	2880	2875	2880	2875	24
408	20240715	130900	598834970	2880	2880	2880	2880	1
409	20240715	130800	598832090	2880	2880	2880	2880	40
410	20240715	130700	598716890	2880	2880	2880	2875	124
411	20240715	130600	598359920	2885	2885	2885	2885	558
412	20240715	130500	596750090	2890	2890	2890	2890	300
413	20240715	130400	595883090	2890	2890	2890	2890	0
414	20240715	130300	595883090	2890	2890	2895	2890	238
415	20240715	130200	595195265	2890	2890	2890	2890	192
416	20240715	130100	594640385	2885	2890	2890	2885	150
417	20240715	130000	594206940	2885	2885	2885	2885	235
418	20240715	125900	593528965	2885	2875	2885	2875	710
419	20240715	125800	591484285	2875	2875	2875	2875	633
420	20240715	125700	589664410	2875	2880	2880	2875	1000
421	20240715	125600	586787175	2880	2880	2885	2880	536
422	20240715	125500	585243490	2880	2880	2880	2880	120
423	20240715	125400	584897890	2880	2880	2880	2880	50
424	20240715	125300	584753890	2885	2885	2885	2885	1
425	20240715	125200	584751005	2875	2880	2880	2875	499
426	20240715	125100	583313900	2880	2880	2880	2880	1
427	20240715	125000	583311020	2880	2880	2880	2875	47
428	20240715	124900	583175690	2880	2880	2880	2880	2
429	20240715	124800	583169930	2880	2880	2880	2880	12
430	20240715	124700	583135370	2880	2880	2880	2880	2
431	20240715	124600	583129610	2880	2880	2880	2880	346
432	20240715	124500	582133130	2880	2875	2880	2875	122
433	20240715	124400	581782330	2875	2875	2875	2875	164
434	20240715	124300	581310830	2875	2875	2875	2875	50
435	20240715	124200	581167080	2875	2875	2875	2875	128
436	20240715	124100	580799080	2875	2875	2875	2875	226
437	20240715	124000	580149330	2875	2875	2875	2875	143
438	20240715	123900	579738205	2880	2875	2880	2875	120
439	20240715	123800	579393185	2880	2880	2880	2880	1
440	20240715	123700	579390305	2875	2875	2875	2875	214
441	20240715	123600	578775055	2875	2875	2875	2875	2
442	20240715	123500	578769305	2875	2880	2885	2875	434
443	20240715	123400	577519405	2880	2870	2880	2870	573
444	20240715	123300	575874795	2870	2880	2880	2870	27
445	20240715	123200	575797215	2880	2880	2880	2880	26
446	20240715	123100	575722335	2880	2880	2880	2880	1
447	20240715	123000	575719455	2880	2880	2880	2880	1
448	20240715	122900	575716575	2870	2880	2880	2870	271
449	20240715	122800	574936295	2870	2870	2870	2870	0
450	20240715	122700	574936295	2870	2880	2880	2870	41
451	20240715	122600	574818225	2880	2880	2880	2880	52
452	20240715	122500	574668465	2870	2870	2870	2870	0
453	20240715	122400	574668465	2870	2870	2870	2870	788
454	20240715	122300	572406905	2870	2870	2870	2870	18
455	20240715	122200	572355245	2880	2880	2880	2880	0
456	20240715	122100	572355245	2880	2875	2880	2875	222
457	20240715	122000	571716990	2875	2875	2875	2875	1
458	20240715	121900	571714115	2875	2875	2875	2875	606
459	20240715	121800	569971865	2885	2885	2885	2885	1
460	20240715	121700	569968980	2875	2880	2885	2875	10
461	20240715	121600	569940205	2885	2875	2885	2875	106
462	20240715	121500	569635445	2875	2875	2875	2875	60
463	20240715	121400	569462945	2875	2875	2875	2875	30
464	20240715	121300	569376695	2875	2885	2885	2875	333
465	20240715	121200	568417470	2885	2885	2885	2880	41
466	20240715	121100	568299190	2870	2880	2880	2870	1100
467	20240715	121000	565137480	2880	2880	2880	2880	0
468	20240715	120900	565137480	2880	2880	2880	2880	100
469	20240715	120800	564849480	2880	2880	2880	2880	0
470	20240715	120700	564849480	2880	2880	2880	2880	33
471	20240715	120600	564754440	2880	2880	2880	2880	846
472	20240715	120500	562317960	2875	2875	2880	2875	36
473	20240715	120400	562214435	2875	2875	2875	2875	7
474	20240715	120300	562194310	2875	2875	2875	2875	0
475	20240715	120200	562194310	2875	2875	2875	2875	681
476	20240715	120100	560236435	2875	2875	2875	2875	89
477	20240715	120000	559980560	2875	2875	2875	2875	0
478	20240715	115900	559980560	2875	2875	2875	2875	110
479	20240715	115800	559664310	2875	2875	2875	2875	0
480	20240715	115700	559664310	2875	2880	2880	2875	3
481	20240715	115600	559655675	2880	2880	2880	2880	23
482	20240715	115500	559589435	2880	2880	2880	2880	1
483	20240715	115400	559586555	2880	2870	2880	2870	661
484	20240715	115300	557682885	2880	2880	2880	2880	211
485	20240715	115200	557075205	2880	2880	2880	2880	1
486	20240715	115100	557072325	2880	2870	2880	2870	781
487	20240715	115000	554827555	2870	2870	2870	2870	202
488	20240715	114900	554247815	2885	2870	2885	2870	333
489	20240715	114800	553292090	2880	2870	2880	2870	2054
490	20240715	114700	547388770	2870	2875	2875	2870	686
491	20240715	114600	545417455	2875	2875	2875	2875	1
492	20240715	114500	545414580	2875	2875	2875	2875	0
493	20240715	114400	545414580	2875	2875	2875	2875	0
494	20240715	114300	545414580	2875	2875	2875	2875	200
495	20240715	114200	544839580	2880	2880	2880	2880	0
496	20240715	114100	544839580	2880	2880	2880	2880	101
497	20240715	114000	544548700	2880	2880	2880	2880	7
498	20240715	113900	544528540	2880	2875	2880	2875	2
499	20240715	113800	544522785	2875	2875	2875	2875	0
500	20240715	113700	544522785	2875	2870	2875	2870	50
501	20240715	113600	544379260	2870	2875	2875	2870	300
502	20240715	113500	543517255	2875	2875	2875	2875	560
503	20240715	113400	541907255	2875	2870	2875	2870	565
504	20240715	113300	540284525	2875	2880	2880	2875	62
505	20240715	113200	540106255	2880	2875	2880	2875	115
506	20240715	113100	539775625	2870	2870	2870	2870	16
507	20240715	113000	539729705	2875	2870	2875	2870	466
508	20240715	112900	538392280	2870	2875	2875	2870	526
509	20240715	112800	536882585	2875	2875	2875	2875	11
510	20240715	112700	536850960	2880	2880	2880	2880	25
511	20240715	112600	536778960	2870	2875	2875	2870	518
512	20240715	112500	535291215	2875	2880	2880	2875	25
513	20240715	112400	535219240	2880	2880	2880	2880	2
514	20240715	112300	535213480	2880	2880	2880	2880	15
515	20240715	112200	535170280	2880	2880	2880	2880	0
516	20240715	112100	535170280	2880	2880	2880	2870	314
517	20240715	112000	534268560	2880	2870	2880	2870	3530
518	20240715	111900	524137420	2870	2870	2870	2865	822
519	20240715	111800	521781780	2870	2870	2870	2870	62
520	20240715	111700	521603840	2870	2865	2870	2865	618
521	20240715	111600	519833145	2865	2870	2870	2865	1585
522	20240715	111500	515292050	2870	2865	2870	2865	1204
523	20240715	111400	511842575	2865	2865	2865	2865	241
524	20240715	111300	511152110	2865	2865	2865	2860	6
525	20240715	111200	511134925	2865	2865	2865	2865	133
526	20240715	111100	510753880	2865	2865	2865	2865	56
527	20240715	111000	510593440	2860	2865	2865	2860	817
528	20240715	110900	508255740	2865	2865	2865	2865	2
529	20240715	110800	508250010	2865	2865	2865	2865	117
530	20240715	110700	507914805	2860	2860	2860	2860	0
531	20240715	110600	507914805	2860	2865	2865	2860	545
532	20240715	110500	506356100	2865	2865	2865	2860	1438
533	20240715	110400	502236240	2865	2870	2870	2865	1482
534	20240715	110300	497986805	2865	2865	2865	2865	247
535	20240715	110200	497279150	2865	2865	2865	2865	0
536	20240715	110100	497279150	2865	2865	2865	2865	416
537	20240715	110000	496087310	2865	2865	2865	2865	34
538	20240715	105900	495989900	2860	2860	2860	2860	535
539	20240715	105800	494459800	2860	2855	2860	2855	51
540	20240715	105700	494314170	2860	2860	2860	2860	641
541	20240715	105600	492480910	2860	2860	2860	2860	341
542	20240715	105500	491505650	2860	2860	2860	2860	105
543	20240715	105400	491205350	2860	2860	2860	2860	26
544	20240715	105300	491130990	2860	2860	2860	2860	349
545	20240715	105200	490132850	2860	2860	2860	2860	190
546	20240715	105100	489589450	2860	2860	2860	2850	635
547	20240715	105000	487773705	2865	2870	2870	2865	13
548	20240715	104900	487736455	2860	2860	2860	2860	387
549	20240715	104800	486629635	2860	2860	2860	2850	4057
550	20240715	104700	475066400	2860	2855	2860	2855	2022
551	20240715	104600	469293480	2855	2870	2870	2855	654
552	20240715	104500	467426290	2855	2870	2870	2855	6200
553	20240715	104400	449691910	2870	2870	2870	2870	290
554	20240715	104300	448859610	2870	2870	2870	2870	2
555	20240715	104200	448853870	2870	2880	2880	2870	262
556	20240715	104100	448101860	2870	2870	2870	2870	17
557	20240715	104000	448053070	2870	2870	2870	2865	255
558	20240715	103900	447321765	2870	2870	2870	2870	436
559	20240715	103800	446070445	2870	2870	2875	2870	600
560	20240715	103700	444348435	2870	2870	2875	2870	71
561	20240715	103600	444144650	2880	2875	2880	2875	125
562	20240715	103500	443785260	2875	2875	2875	2870	339
563	20240715	103400	442812190	2870	2875	2875	2870	25
564	20240715	103300	442740340	2875	2875	2875	2875	95
565	20240715	103200	442467215	2875	2870	2875	2870	8
566	20240715	103100	442444240	2865	2870	2870	2865	545
567	20240715	103000	440882685	2865	2865	2865	2865	10255
568	20240715	102900	411502110	2865	2860	2865	2860	122
569	20240715	102800	411152885	2860	2865	2865	2860	199
570	20240715	102700	410583215	2865	2865	2865	2860	3406
571	20240715	102600	400830045	2865	2865	2865	2865	6208
572	20240715	102500	383044125	2865	2870	2870	2865	1797
573	20240715	102400	377895470	2870	2875	2875	2870	2626
574	20240715	102300	370358820	2875	2880	2885	2875	3295
575	20240715	102200	360883930	2880	2885	2885	2880	356
576	20240715	102100	359858370	2885	2885	2885	2885	0
577	20240715	102000	359858370	2885	2885	2885	2885	10
578	20240715	101900	359829520	2885	2895	2895	2885	32
579	20240715	101800	359737080	2895	2895	2895	2895	28
580	20240715	101700	359656020	2895	2880	2895	2880	2883
581	20240715	101600	351340485	2880	2880	2880	2880	59
582	20240715	101500	351170565	2880	2880	2880	2880	1
583	20240715	101400	351167685	2875	2875	2875	2875	2133
584	20240715	101300	345035310	2880	2880	2880	2880	906
585	20240715	101200	342426030	2885	2890	2890	2885	17
586	20240715	101100	342376955	2890	2880	2890	2880	45
587	20240715	101000	342246915	2890	2890	2890	2890	38
588	20240715	100900	342137095	2890	2880	2890	2880	55
589	20240715	100800	341978525	2890	2890	2890	2875	1040
590	20240715	100700	338972940	2890	2885	2890	2880	975
591	20240715	100600	336164075	2885	2895	2895	2885	524
592	20240715	100500	334652105	2895	2895	2895	2895	24
593	20240715	100400	334582625	2895	2895	2895	2895	4
594	20240715	100300	334571045	2895	2895	2895	2895	15
595	20240715	100200	334527620	2895	2880	2895	2880	1083
596	20240715	100100	331408180	2880	2880	2880	2880	66
597	20240715	100000	331218100	2875	2880	2880	2875	279
598	20240715	095900	330415970	2880	2880	2880	2880	760
599	20240715	095800	328227170	2880	2885	2885	2880	277
600	20240715	095700	327429405	2885	2895	2895	2885	642
601	20240715	095600	325576015	2895	2895	2895	2895	152
602	20240715	095500	325135975	2895	2890	2895	2890	1226
603	20240715	095400	321591190	2890	2890	2890	2890	318
604	20240715	095300	320672170	2890	2895	2895	2890	276
605	20240715	095200	319873765	2895	2895	2895	2895	86
606	20240715	095100	319624795	2895	2895	2895	2895	0
607	20240715	095000	319624795	2895	2895	2895	2895	1010
608	20240715	094900	316700845	2895	2890	2895	2890	201
609	20240715	094800	316118955	2890	2890	2895	2890	123
610	20240715	094700	315763480	2885	2890	2890	2885	211
611	20240715	094600	315154710	2890	2895	2895	2890	239
612	20240715	094500	314462840	2895	2895	2895	2890	2311
613	20240715	094400	307783325	2890	2895	2895	2890	579
614	20240715	094300	306109765	2895	2905	2905	2895	5
615	20240715	094200	306095280	2905	2890	2905	2890	51
616	20240715	094100	305947290	2890	2890	2890	2890	1619
617	20240715	094000	301268380	2890	2905	2905	2890	1274
618	20240715	093900	297580955	2905	2885	2905	2885	25
619	20240715	093800	297508770	2890	2895	2895	2890	2700
620	20240715	093700	289704495	2895	2905	2910	2895	341
621	20240715	093600	288717200	2900	2890	2900	2890	5386
622	20240715	093500	273108930	2885	2890	2890	2885	483
623	20240715	093400	271715035	2885	2895	2895	2885	2982
624	20240715	093300	263110435	2885	2900	2900	2885	3428
625	20240715	093200	253209505	2900	2895	2900	2895	146
626	20240715	093100	252786775	2895	2895	2900	2895	1489
627	20240715	093000	248476115	2895	2895	2900	2895	915
628	20240715	092900	245827185	2895	2890	2895	2890	301
629	20240715	092800	244957290	2885	2885	2885	2885	150
630	20240715	092700	244524540	2885	2885	2890	2885	136
631	20240715	092600	244132175	2885	2885	2885	2885	24
632	20240715	092500	244062935	2885	2890	2890	2885	1026
633	20240715	092400	241098630	2890	2885	2890	2885	1259
634	20240715	092300	237464845	2875	2875	2875	2875	556
635	20240715	092200	235866345	2880	2875	2880	2870	4569
636	20240715	092100	222723785	2875	2875	2875	2875	1047
637	20240715	092000	219713660	2875	2880	2880	2875	488
638	20240715	091900	218309055	2880	2870	2880	2870	363
639	20240715	091800	217265095	2870	2870	2875	2870	5470
640	20240715	091700	201561170	2870	2880	2880	2870	2311
641	20240715	091600	194911850	2880	2885	2885	2875	1277
642	20240715	091500	191229355	2885	2880	2890	2880	6223
643	20240715	091400	173299810	2880	2885	2885	2880	293
644	20240715	091300	172454665	2895	2875	2900	2875	2943
645	20240715	091200	163941750	2875	2875	2880	2870	3337
646	20240715	091100	154345290	2880	2880	2880	2875	988
647	20240715	091000	151504115	2880	2880	2885	2875	2261
648	20240715	090900	144998065	2885	2885	2885	2880	1119
649	20240715	090800	141774090	2885	2895	2895	2880	2800
650	20240715	090700	133699135	2895	2875	2895	2875	832
651	20240715	090600	131304325	2885	2875	2885	2875	3958
652	20240715	090500	119920015	2880	2870	2880	2850	16370
653	20240715	090400	73075000	2875	2895	2895	2875	3435
654	20240715	090300	63168625	2895	2900	2900	2895	2894
655	20240715	090200	54780195	2900	2910	2920	2900	4584
656	20240715	090100	41476700	2900	2940	2940	2900	9337
657	20240715	090000	14167655	2940	2950	2950	2940	4812