KissMeData/218150/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205100	548882350	5300	5300	5300	5300	4395
3	20240715	205000	548882350	5300	5300	5300	5300	0
4	20240715	204900	548882350	5300	5300	5300	5300	0
5	20240715	204800	548882350	5300	5300	5300	5300	0
6	20240715	204700	548882350	5300	5300	5300	5300	0
7	20240715	204600	548882350	5300	5300	5300	5300	0
8	20240715	204500	548882350	5300	5300	5300	5300	0
9	20240715	204400	548882350	5300	5300	5300	5300	0
10	20240715	204300	548882350	5300	5300	5300	5300	0
11	20240715	204200	548882350	5300	5300	5300	5300	0
12	20240715	204100	548882350	5300	5300	5300	5300	0
13	20240715	204000	548882350	5300	5300	5300	5300	0
14	20240715	203900	548882350	5300	5300	5300	5300	0
15	20240715	203800	548882350	5300	5300	5300	5300	0
16	20240715	203700	548882350	5300	5300	5300	5300	0
17	20240715	203600	548882350	5300	5300	5300	5300	0
18	20240715	203500	548882350	5300	5300	5300	5300	0
19	20240715	203400	548882350	5300	5300	5300	5300	0
20	20240715	203300	548882350	5300	5300	5300	5300	0
21	20240715	203200	548882350	5300	5300	5300	5300	0
22	20240715	203100	548882350	5300	5300	5300	5300	0
23	20240715	203000	548882350	5300	5300	5300	5300	0
24	20240715	202900	548882350	5300	5300	5300	5300	0
25	20240715	202800	548882350	5300	5300	5300	5300	0
26	20240715	202700	548882350	5300	5300	5300	5300	0
27	20240715	202600	548882350	5300	5300	5300	5300	0
28	20240715	202500	548882350	5300	5300	5300	5300	0
29	20240715	202400	548882350	5300	5300	5300	5300	0
30	20240715	202300	548882350	5300	5300	5300	5300	0
31	20240715	202200	548882350	5300	5300	5300	5300	0
32	20240715	202100	548882350	5300	5300	5300	5300	4395
33	20240715	202000	548882350	5300	5300	5300	5300	0
34	20240715	201900	548882350	5300	5300	5300	5300	0
35	20240715	201800	548882350	5300	5300	5300	5300	0
36	20240715	201700	548882350	5300	5300	5300	5300	0
37	20240715	201600	548882350	5300	5300	5300	5300	0
38	20240715	201500	548882350	5300	5300	5300	5300	0
39	20240715	201400	548882350	5300	5300	5300	5300	0
40	20240715	201300	548882350	5300	5300	5300	5300	0
41	20240715	201200	548882350	5300	5300	5300	5300	0
42	20240715	201100	548882350	5300	5300	5300	5300	0
43	20240715	201000	548882350	5300	5300	5300	5300	0
44	20240715	200900	548882350	5300	5300	5300	5300	0
45	20240715	200800	548882350	5300	5300	5300	5300	0
46	20240715	200700	548882350	5300	5300	5300	5300	0
47	20240715	200600	548882350	5300	5300	5300	5300	0
48	20240715	200500	548882350	5300	5300	5300	5300	0
49	20240715	200400	548882350	5300	5300	5300	5300	0
50	20240715	200300	548882350	5300	5300	5300	5300	0
51	20240715	200200	548882350	5300	5300	5300	5300	0
52	20240715	200100	548882350	5300	5300	5300	5300	0
53	20240715	200000	548882350	5300	5300	5300	5300	0
54	20240715	195900	548882350	5300	5300	5300	5300	0
55	20240715	195800	548882350	5300	5300	5300	5300	0
56	20240715	195700	548882350	5300	5300	5300	5300	0
57	20240715	195600	548882350	5300	5300	5300	5300	0
58	20240715	195500	548882350	5300	5300	5300	5300	0
59	20240715	195400	548882350	5300	5300	5300	5300	0
60	20240715	195300	548882350	5300	5300	5300	5300	0
61	20240715	195200	548882350	5300	5300	5300	5300	0
62	20240715	195100	548882350	5300	5300	5300	5300	4395
63	20240715	195000	548882350	5300	5300	5300	5300	0
64	20240715	194900	548882350	5300	5300	5300	5300	0
65	20240715	194800	548882350	5300	5300	5300	5300	0
66	20240715	194700	548882350	5300	5300	5300	5300	0
67	20240715	194600	548882350	5300	5300	5300	5300	0
68	20240715	194500	548882350	5300	5300	5300	5300	0
69	20240715	194400	548882350	5300	5300	5300	5300	0
70	20240715	194300	548882350	5300	5300	5300	5300	0
71	20240715	194200	548882350	5300	5300	5300	5300	0
72	20240715	194100	548882350	5300	5300	5300	5300	0
73	20240715	194000	548882350	5300	5300	5300	5300	0
74	20240715	193900	548882350	5300	5300	5300	5300	0
75	20240715	193800	548882350	5300	5300	5300	5300	0
76	20240715	193700	548882350	5300	5300	5300	5300	0
77	20240715	193600	548882350	5300	5300	5300	5300	0
78	20240715	193500	548882350	5300	5300	5300	5300	0
79	20240715	193400	548882350	5300	5300	5300	5300	0
80	20240715	193300	548882350	5300	5300	5300	5300	0
81	20240715	193200	548882350	5300	5300	5300	5300	0
82	20240715	193100	548882350	5300	5300	5300	5300	0
83	20240715	193000	548882350	5300	5300	5300	5300	0
84	20240715	192900	548882350	5300	5300	5300	5300	0
85	20240715	192800	548882350	5300	5300	5300	5300	0
86	20240715	192700	548882350	5300	5300	5300	5300	0
87	20240715	192600	548882350	5300	5300	5300	5300	0
88	20240715	192500	548882350	5300	5300	5300	5300	0
89	20240715	192400	548882350	5300	5300	5300	5300	0
90	20240715	192300	548882350	5300	5300	5300	5300	0
91	20240715	192200	548882350	5300	5300	5300	5300	0
92	20240715	192100	548882350	5300	5300	5300	5300	4395
93	20240715	192000	548882350	5300	5300	5300	5300	0
94	20240715	191900	548882350	5300	5300	5300	5300	0
95	20240715	191800	548882350	5300	5300	5300	5300	0
96	20240715	191700	548882350	5300	5300	5300	5300	0
97	20240715	191600	548882350	5300	5300	5300	5300	0
98	20240715	191500	548882350	5300	5300	5300	5300	0
99	20240715	191400	548882350	5300	5300	5300	5300	0
100	20240715	191300	548882350	5300	5300	5300	5300	0
101	20240715	191200	548882350	5300	5300	5300	5300	0
102	20240715	191100	548882350	5300	5300	5300	5300	0
103	20240715	191000	548882350	5300	5300	5300	5300	0
104	20240715	190900	548882350	5300	5300	5300	5300	0
105	20240715	190800	548882350	5300	5300	5300	5300	0
106	20240715	190700	548882350	5300	5300	5300	5300	0
107	20240715	190600	548882350	5300	5300	5300	5300	0
108	20240715	190500	548882350	5300	5300	5300	5300	0
109	20240715	190400	548882350	5300	5300	5300	5300	0
110	20240715	190300	548882350	5300	5300	5300	5300	0
111	20240715	190200	548882350	5300	5300	5300	5300	0
112	20240715	190100	548882350	5300	5300	5300	5300	0
113	20240715	190000	548882350	5300	5300	5300	5300	0
114	20240715	185900	548882350	5300	5300	5300	5300	0
115	20240715	185800	548882350	5300	5300	5300	5300	0
116	20240715	185700	548882350	5300	5300	5300	5300	0
117	20240715	185600	548882350	5300	5300	5300	5300	0
118	20240715	185500	548882350	5300	5300	5300	5300	0
119	20240715	185400	548882350	5300	5300	5300	5300	0
120	20240715	185300	548882350	5300	5300	5300	5300	0
121	20240715	185200	548882350	5300	5300	5300	5300	0
122	20240715	185100	548882350	5300	5300	5300	5300	4395
123	20240715	185000	548882350	5300	5300	5300	5300	0
124	20240715	184900	548882350	5300	5300	5300	5300	0
125	20240715	184800	548882350	5300	5300	5300	5300	0
126	20240715	184700	548882350	5300	5300	5300	5300	0
127	20240715	184600	548882350	5300	5300	5300	5300	0
128	20240715	184500	548882350	5300	5300	5300	5300	0
129	20240715	184400	548882350	5300	5300	5300	5300	0
130	20240715	184300	548882350	5300	5300	5300	5300	0
131	20240715	184200	548882350	5300	5300	5300	5300	0
132	20240715	184100	548882350	5300	5300	5300	5300	0
133	20240715	184000	548882350	5300	5300	5300	5300	0
134	20240715	183900	548882350	5300	5300	5300	5300	0
135	20240715	183800	548882350	5300	5300	5300	5300	0
136	20240715	183700	548882350	5300	5300	5300	5300	0
137	20240715	183600	548882350	5300	5300	5300	5300	0
138	20240715	183500	548882350	5300	5300	5300	5300	0
139	20240715	183400	548882350	5300	5300	5300	5300	0
140	20240715	183300	548882350	5300	5300	5300	5300	0
141	20240715	183200	548882350	5300	5300	5300	5300	0
142	20240715	183100	548882350	5300	5300	5300	5300	0
143	20240715	183000	548882350	5300	5300	5300	5300	0
144	20240715	182900	548882350	5300	5300	5300	5300	0
145	20240715	182800	548882350	5300	5300	5300	5300	0
146	20240715	182700	548882350	5300	5300	5300	5300	0
147	20240715	182600	548882350	5300	5300	5300	5300	0
148	20240715	182500	548882350	5300	5300	5300	5300	0
149	20240715	182400	548882350	5300	5300	5300	5300	0
150	20240715	182300	548882350	5300	5300	5300	5300	0
151	20240715	182200	548882350	5300	5300	5300	5300	0
152	20240715	182100	548882350	5300	5300	5300	5300	4395
153	20240715	182000	548882350	5300	5300	5300	5300	0
154	20240715	181900	548882350	5300	5300	5300	5300	0
155	20240715	181800	548882350	5300	5300	5300	5300	0
156	20240715	181700	548882350	5300	5300	5300	5300	0
157	20240715	181600	548882350	5300	5300	5300	5300	0
158	20240715	181500	548882350	5300	5300	5300	5300	0
159	20240715	181400	548882350	5300	5300	5300	5300	0
160	20240715	181300	548882350	5300	5300	5300	5300	0
161	20240715	181200	548882350	5300	5300	5300	5300	0
162	20240715	181100	548882350	5300	5300	5300	5300	0
163	20240715	181000	548882350	5300	5300	5300	5300	0
164	20240715	180900	548882350	5300	5300	5300	5300	0
165	20240715	180800	548882350	5300	5300	5300	5300	0
166	20240715	180700	548882350	5300	5300	5300	5300	0
167	20240715	180600	548882350	5300	5300	5300	5300	0
168	20240715	180500	548882350	5300	5300	5300	5300	0
169	20240715	180400	548882350	5300	5300	5300	5300	0
170	20240715	180300	548882350	5300	5300	5300	5300	0
171	20240715	180200	548882350	5300	5300	5300	5300	0
172	20240715	180100	548882350	5300	5300	5300	5300	0
173	20240715	180000	548882350	5300	5300	5300	5300	0
174	20240715	175900	548882350	5300	5300	5300	5300	0
175	20240715	175800	548882350	5300	5300	5300	5300	0
176	20240715	175700	548882350	5300	5300	5300	5300	0
177	20240715	175600	548882350	5300	5300	5300	5300	0
178	20240715	175500	548882350	5300	5300	5300	5300	0
179	20240715	175400	548882350	5300	5300	5300	5300	0
180	20240715	175300	548882350	5300	5300	5300	5300	0
181	20240715	175200	548882350	5300	5300	5300	5300	0
182	20240715	175100	548882350	5300	5300	5300	5300	4395
183	20240715	175000	548882350	5300	5300	5300	5300	0
184	20240715	174900	548882350	5300	5300	5300	5300	0
185	20240715	174800	548882350	5300	5300	5300	5300	0
186	20240715	174700	548882350	5300	5300	5300	5300	0
187	20240715	174600	548882350	5300	5300	5300	5300	0
188	20240715	174500	548882350	5300	5300	5300	5300	0
189	20240715	174400	548882350	5300	5300	5300	5300	0
190	20240715	174300	548882350	5300	5300	5300	5300	0
191	20240715	174200	548882350	5300	5300	5300	5300	0
192	20240715	174100	548882350	5300	5300	5300	5300	0
193	20240715	174000	548882350	5300	5300	5300	5300	0
194	20240715	173900	548882350	5300	5300	5300	5300	0
195	20240715	173800	548882350	5300	5300	5300	5300	0
196	20240715	173700	548882350	5300	5300	5300	5300	0
197	20240715	173600	548882350	5300	5300	5300	5300	0
198	20240715	173500	548882350	5300	5300	5300	5300	0
199	20240715	173400	548882350	5300	5300	5300	5300	0
200	20240715	173300	548882350	5300	5300	5300	5300	0
201	20240715	173200	548882350	5300	5300	5300	5300	0
202	20240715	173100	548882350	5300	5300	5300	5300	0
203	20240715	173000	548882350	5300	5300	5300	5300	0
204	20240715	172900	548882350	5300	5300	5300	5300	0
205	20240715	172800	548882350	5300	5300	5300	5300	0
206	20240715	172700	548882350	5300	5300	5300	5300	0
207	20240715	172600	548882350	5300	5300	5300	5300	0
208	20240715	172500	548882350	5300	5300	5300	5300	0
209	20240715	172400	548882350	5300	5300	5300	5300	0
210	20240715	172300	548882350	5300	5300	5300	5300	0
211	20240715	172200	548882350	5300	5300	5300	5300	0
212	20240715	172100	548882350	5300	5300	5300	5300	4395
213	20240715	172000	548882350	5300	5300	5300	5300	0
214	20240715	171900	548882350	5300	5300	5300	5300	0
215	20240715	171800	548882350	5300	5300	5300	5300	0
216	20240715	171700	548882350	5300	5300	5300	5300	0
217	20240715	171600	548882350	5300	5300	5300	5300	0
218	20240715	171500	548882350	5300	5300	5300	5300	0
219	20240715	171400	548882350	5300	5300	5300	5300	0
220	20240715	171300	548882350	5300	5300	5300	5300	0
221	20240715	171200	548882350	5300	5300	5300	5300	0
222	20240715	171100	548882350	5300	5300	5300	5300	0
223	20240715	171000	548882350	5300	5300	5300	5300	0
224	20240715	170900	548882350	5300	5300	5300	5300	0
225	20240715	170800	548882350	5300	5300	5300	5300	0
226	20240715	170700	548882350	5300	5300	5300	5300	0
227	20240715	170600	548882350	5300	5300	5300	5300	0
228	20240715	170500	548882350	5300	5300	5300	5300	0
229	20240715	170400	548882350	5300	5300	5300	5300	0
230	20240715	170300	548882350	5300	5300	5300	5300	0
231	20240715	170200	548882350	5300	5300	5300	5300	0
232	20240715	170100	548882350	5300	5300	5300	5300	0
233	20240715	170000	548882350	5300	5300	5300	5300	0
234	20240715	165900	548882350	5300	5300	5300	5300	0
235	20240715	165800	548882350	5300	5300	5300	5300	0
236	20240715	165700	548882350	5300	5300	5300	5300	0
237	20240715	165600	548882350	5300	5300	5300	5300	0
238	20240715	165500	548882350	5300	5300	5300	5300	0
239	20240715	165400	548882350	5300	5300	5300	5300	0
240	20240715	165300	548882350	5300	5300	5300	5300	0
241	20240715	165200	548882350	5300	5300	5300	5300	0
242	20240715	165100	548882350	5300	5300	5300	5300	4395
243	20240715	165000	548882350	5300	5300	5300	5300	0
244	20240715	164900	548882350	5300	5300	5300	5300	0
245	20240715	164800	548882350	5300	5300	5300	5300	0
246	20240715	164700	548882350	5300	5300	5300	5300	0
247	20240715	164600	548882350	5300	5300	5300	5300	0
248	20240715	164500	548882350	5300	5300	5300	5300	0
249	20240715	164400	548882350	5300	5300	5300	5300	0
250	20240715	164300	548882350	5300	5300	5300	5300	0
251	20240715	164200	548882350	5300	5300	5300	5300	0
252	20240715	164100	548882350	5300	5300	5300	5300	0
253	20240715	164000	548882350	5300	5300	5300	5300	0
254	20240715	163900	548882350	5300	5300	5300	5300	0
255	20240715	163800	548882350	5300	5300	5300	5300	0
256	20240715	163700	548882350	5300	5300	5300	5300	0
257	20240715	163600	548882350	5300	5300	5300	5300	0
258	20240715	163500	548882350	5300	5300	5300	5300	0
259	20240715	163400	548882350	5300	5300	5300	5300	0
260	20240715	163300	548882350	5300	5300	5300	5300	0
261	20240715	163200	548882350	5300	5300	5300	5300	0
262	20240715	163100	548882350	5300	5300	5300	5300	0
263	20240715	163000	548882350	5300	5300	5300	5300	0
264	20240715	162900	548882350	5300	5300	5300	5300	0
265	20240715	162800	548882350	5300	5300	5300	5300	0
266	20240715	162700	548882350	5300	5300	5300	5300	0
267	20240715	162600	548882350	5300	5300	5300	5300	0
268	20240715	162500	548882350	5300	5300	5300	5300	0
269	20240715	162400	548882350	5300	5300	5300	5300	0
270	20240715	162300	548882350	5300	5300	5300	5300	0
271	20240715	162200	548882350	5300	5300	5300	5300	0
272	20240715	162100	548882350	5300	5300	5300	5300	4395
273	20240715	162000	548882350	5300	5300	5300	5300	0
274	20240715	161900	548882350	5300	5300	5300	5300	0
275	20240715	161800	548882350	5300	5300	5300	5300	0
276	20240715	161700	548882350	5300	5300	5300	5300	0
277	20240715	161600	548882350	5300	5300	5300	5300	0
278	20240715	161500	548882350	5300	5300	5300	5300	0
279	20240715	161400	548882350	5300	5300	5300	5300	0
280	20240715	161300	548882350	5300	5300	5300	5300	0
281	20240715	161200	548882350	5300	5300	5300	5300	0
282	20240715	161100	548882350	5300	5300	5300	5300	0
283	20240715	161000	548882350	5300	5300	5300	5300	0
284	20240715	160900	548882350	5300	5300	5300	5300	0
285	20240715	160800	548882350	5300	5300	5300	5300	0
286	20240715	160700	548882350	5300	5300	5300	5300	0
287	20240715	160600	548882350	5300	5300	5300	5300	0
288	20240715	160500	548882350	5300	5300	5300	5300	0
289	20240715	160400	548882350	5300	5300	5300	5300	0
290	20240715	160300	548882350	5300	5300	5300	5300	0
291	20240715	160200	548882350	5300	5300	5300	5300	0
292	20240715	160100	548882350	5300	5300	5300	5300	0
293	20240715	160000	548882350	5300	5300	5300	5300	0
294	20240715	155900	548882350	5300	5300	5300	5300	0
295	20240715	155800	548882350	5300	5300	5300	5300	0
296	20240715	155700	548882350	5300	5300	5300	5300	0
297	20240715	155600	548882350	5300	5300	5300	5300	0
298	20240715	155500	548882350	5300	5300	5300	5300	0
299	20240715	155400	548882350	5300	5300	5300	5300	0
300	20240715	155300	548882350	5300	5300	5300	5300	0
301	20240715	155200	548882350	5300	5300	5300	5300	0
302	20240715	155100	548882350	5300	5300	5300	5300	4395
303	20240715	155000	548882350	5300	5300	5300	5300	0
304	20240715	154900	548882350	5300	5300	5300	5300	0
305	20240715	154800	548882350	5300	5300	5300	5300	0
306	20240715	154700	548882350	5300	5300	5300	5300	0
307	20240715	154600	548882350	5300	5300	5300	5300	0
308	20240715	154500	548882350	5300	5300	5300	5300	0
309	20240715	154400	548882350	5300	5300	5300	5300	0
310	20240715	154300	548882350	5300	5300	5300	5300	0
311	20240715	154200	548882350	5300	5300	5300	5300	0
312	20240715	154100	548882350	5300	5300	5300	5300	0
313	20240715	154000	548882350	5300	5300	5300	5300	0
314	20240715	153900	548882350	5300	5300	5300	5300	0
315	20240715	153800	548882350	5300	5300	5300	5300	0
316	20240715	153700	548882350	5300	5300	5300	5300	0
317	20240715	153600	548882350	5300	5300	5300	5300	0
318	20240715	153500	548882350	5300	5300	5300	5300	0
319	20240715	153400	548882350	5300	5300	5300	5300	0
320	20240715	153300	548882350	5300	5300	5300	5300	0
321	20240715	153200	548882350	5300	5300	5300	5300	0
322	20240715	153100	548882350	5300	5300	5300	5300	0
323	20240715	153000	548882350	5300	5300	5300	5300	4395
324	20240715	152900	525588850	5320	5320	5320	5320	0
325	20240715	152800	525588850	5320	5320	5320	5320	0
326	20240715	152700	525588850	5320	5320	5320	5320	0
327	20240715	152600	525588850	5320	5320	5320	5320	0
328	20240715	152500	525588850	5320	5320	5320	5320	0
329	20240715	152400	525588850	5320	5320	5320	5320	0
330	20240715	152300	525588850	5320	5320	5320	5320	0
331	20240715	152200	525588850	5320	5320	5320	5320	0
332	20240715	152100	525588850	5320	5320	5320	5320	0
333	20240715	152000	525588850	5320	5320	5320	5320	0
334	20240715	151900	525588850	5320	5320	5320	5320	0
335	20240715	151800	525588850	5320	5320	5320	5320	0
336	20240715	151700	525588850	5320	5320	5320	5320	0
337	20240715	151600	525588850	5320	5320	5320	5320	0
338	20240715	151500	525588850	5320	5320	5320	5320	0
339	20240715	151400	525588850	5320	5320	5320	5320	38
340	20240715	151300	525386690	5310	5310	5310	5310	19
341	20240715	151200	525285800	5300	5300	5300	5300	389
342	20240715	151100	523224100	5300	5310	5310	5300	11
343	20240715	151000	523165790	5300	5300	5300	5300	500
344	20240715	150900	520515790	5300	5300	5300	5300	0
345	20240715	150800	520515790	5300	5300	5300	5300	110
346	20240715	150700	519932790	5300	5300	5300	5300	0
347	20240715	150600	519932790	5300	5300	5300	5300	0
348	20240715	150500	519932790	5300	5300	5300	5300	0
349	20240715	150400	519932790	5300	5300	5300	5300	0
350	20240715	150300	519932790	5300	5300	5300	5300	1772
351	20240715	150200	510541190	5300	5300	5300	5300	90
352	20240715	150100	510064190	5320	5320	5320	5320	0
353	20240715	150000	510064190	5320	5320	5320	5320	10
354	20240715	145900	510010990	5300	5300	5300	5300	2250
355	20240715	145800	498085990	5300	5310	5310	5300	1501
356	20240715	145700	490129050	5310	5310	5310	5310	506
357	20240715	145600	487442190	5310	5310	5310	5310	0
358	20240715	145500	487442190	5310	5310	5310	5310	5
359	20240715	145400	487415640	5300	5300	5300	5300	0
360	20240715	145300	487415640	5300	5300	5300	5300	0
361	20240715	145200	487415640	5300	5300	5300	5300	0
362	20240715	145100	487415640	5300	5300	5300	5300	620
363	20240715	145000	484129640	5310	5310	5310	5310	0
364	20240715	144900	484129640	5310	5310	5310	5310	0
365	20240715	144800	484129640	5310	5310	5310	5310	0
366	20240715	144700	484129640	5310	5310	5310	5310	0
367	20240715	144600	484129640	5310	5310	5310	5310	3
368	20240715	144500	484113710	5310	5310	5310	5310	0
369	20240715	144400	484113710	5310	5310	5310	5310	67
370	20240715	144300	483757940	5310	5300	5310	5300	2706
371	20240715	144200	469394140	5310	5310	5310	5310	1
372	20240715	144100	469388830	5300	5300	5300	5300	0
373	20240715	144000	469388830	5300	5300	5300	5300	197
374	20240715	143900	468344730	5300	5300	5300	5300	4
375	20240715	143800	468323530	5300	5300	5300	5300	0
376	20240715	143700	468323530	5300	5300	5300	5300	200
377	20240715	143600	467263530	5300	5300	5300	5300	0
378	20240715	143500	467263530	5300	5300	5300	5300	10
379	20240715	143400	467210530	5300	5300	5300	5300	52
380	20240715	143300	466934930	5300	5300	5300	5300	0
381	20240715	143200	466934930	5300	5300	5300	5300	160
382	20240715	143100	466086930	5300	5300	5300	5300	15
383	20240715	143000	466007430	5300	5300	5300	5300	2
384	20240715	142900	465996830	5300	5300	5300	5300	2
385	20240715	142800	465986230	5300	5300	5300	5300	360
386	20240715	142700	464078230	5300	5300	5300	5300	282
387	20240715	142600	462583630	5310	5310	5310	5310	0
388	20240715	142500	462583630	5310	5310	5310	5310	0
389	20240715	142400	462583630	5310	5310	5310	5310	0
390	20240715	142300	462583630	5310	5310	5310	5310	0
391	20240715	142200	462583630	5310	5310	5310	5310	188
392	20240715	142100	461585350	5300	5300	5300	5300	0
393	20240715	142000	461585350	5300	5300	5300	5300	0
394	20240715	141900	461585350	5300	5300	5300	5300	268
395	20240715	141800	460164950	5310	5310	5310	5310	38
396	20240715	141700	459963170	5320	5310	5320	5300	1118
397	20240715	141600	454032410	5320	5320	5320	5320	0
398	20240715	141500	454032410	5320	5320	5320	5320	0
399	20240715	141400	454032410	5320	5320	5320	5320	0
400	20240715	141300	454032410	5320	5310	5320	5310	1173
401	20240715	141200	447802920	5300	5300	5300	5300	0
402	20240715	141100	447802920	5300	5300	5300	5300	0
403	20240715	141000	447802920	5300	5300	5300	5300	500
404	20240715	140900	445152920	5300	5300	5300	5300	0
405	20240715	140800	445152920	5300	5300	5300	5300	16
406	20240715	140700	445068120	5300	5300	5300	5300	0
407	20240715	140600	445068120	5300	5300	5300	5300	4
408	20240715	140500	445046920	5290	5290	5290	5290	0
409	20240715	140400	445046920	5290	5290	5290	5290	1125
410	20240715	140300	439095670	5290	5290	5290	5290	0
411	20240715	140200	439095670	5290	5290	5290	5290	80
412	20240715	140100	438672470	5290	5290	5290	5290	0
413	20240715	140000	438672470	5290	5290	5290	5290	216
414	20240715	135900	437529830	5310	5310	5310	5310	10
415	20240715	135800	437476730	5310	5310	5310	5310	1
416	20240715	135700	437471420	5290	5290	5290	5290	1
417	20240715	135600	437466130	5290	5290	5290	5290	0
418	20240715	135500	437466130	5290	5290	5290	5290	0
419	20240715	135400	437466130	5290	5300	5300	5290	1300
420	20240715	135300	430584130	5310	5310	5310	5310	0
421	20240715	135200	430584130	5310	5310	5310	5310	40
422	20240715	135100	430371730	5310	5310	5310	5310	1
423	20240715	135000	430366420	5300	5300	5300	5300	0
424	20240715	134900	430366420	5300	5300	5300	5300	10
425	20240715	134800	430313420	5300	5300	5300	5300	84
426	20240715	134700	429868220	5300	5300	5300	5300	0
427	20240715	134600	429868220	5300	5300	5300	5300	56
428	20240715	134500	429571420	5300	5300	5300	5300	3
429	20240715	134400	429555520	5300	5300	5300	5300	0
430	20240715	134300	429555520	5300	5300	5300	5300	56
431	20240715	134200	429258720	5300	5300	5300	5300	0
432	20240715	134100	429258720	5300	5300	5300	5300	0
433	20240715	134000	429258720	5300	5300	5300	5300	0
434	20240715	133900	429258720	5300	5300	5300	5300	0
435	20240715	133800	429258720	5300	5300	5300	5300	2
436	20240715	133700	429248120	5300	5300	5300	5300	21
437	20240715	133600	429136820	5300	5300	5300	5300	0
438	20240715	133500	429136820	5300	5300	5300	5300	0
439	20240715	133400	429136820	5300	5300	5300	5300	1232
440	20240715	133300	422607220	5300	5300	5300	5300	0
441	20240715	133200	422607220	5300	5300	5300	5300	0
442	20240715	133100	422607220	5300	5300	5300	5300	1
443	20240715	133000	422601920	5300	5300	5300	5300	150
444	20240715	132900	421806920	5300	5300	5300	5300	0
445	20240715	132800	421806920	5300	5300	5300	5300	0
446	20240715	132700	421806920	5300	5300	5300	5300	0
447	20240715	132600	421806920	5300	5300	5300	5300	0
448	20240715	132500	421806920	5300	5300	5300	5300	0
449	20240715	132400	421806920	5300	5300	5300	5300	2375
450	20240715	132300	409219420	5310	5310	5310	5310	0
451	20240715	132200	409219420	5310	5310	5310	5310	0
452	20240715	132100	409219420	5310	5310	5310	5310	0
453	20240715	132000	409219420	5310	5310	5310	5310	100
454	20240715	131900	408688420	5310	5310	5310	5310	10
455	20240715	131800	408635320	5320	5320	5320	5320	0
456	20240715	131700	408635320	5320	5320	5320	5320	0
457	20240715	131600	408635320	5320	5320	5320	5320	0
458	20240715	131500	408635320	5320	5320	5320	5320	0
459	20240715	131400	408635320	5320	5320	5320	5320	0
460	20240715	131300	408635320	5320	5320	5320	5320	0
461	20240715	131200	408635320	5320	5320	5320	5320	500
462	20240715	131100	405975320	5320	5320	5320	5320	0
463	20240715	131000	405975320	5320	5330	5330	5310	22
464	20240715	130900	405858470	5310	5320	5320	5310	2896
465	20240715	130800	390477390	5340	5340	5340	5340	0
466	20240715	130700	390477390	5340	5340	5340	5340	1
467	20240715	130600	390472050	5320	5320	5320	5320	1000
468	20240715	130500	385152050	5320	5320	5320	5320	0
469	20240715	130400	385152050	5320	5330	5330	5320	525
470	20240715	130300	382356050	5340	5340	5340	5340	0
471	20240715	130200	382356050	5340	5340	5340	5340	10
472	20240715	130100	382302650	5340	5340	5340	5340	0
473	20240715	130000	382302650	5340	5340	5340	5340	0
474	20240715	125900	382302650	5340	5340	5340	5340	0
475	20240715	125800	382302650	5340	5340	5340	5340	0
476	20240715	125700	382302650	5340	5340	5340	5340	0
477	20240715	125600	382302650	5340	5340	5340	5340	0
478	20240715	125500	382302650	5340	5340	5340	5340	0
479	20240715	125400	382302650	5340	5340	5340	5340	0
480	20240715	125300	382302650	5340	5340	5340	5340	1222
481	20240715	125200	375777170	5340	5340	5340	5340	0
482	20240715	125100	375777170	5340	5340	5340	5340	0
483	20240715	125000	375777170	5340	5340	5340	5340	0
484	20240715	124900	375777170	5340	5320	5340	5320	417
485	20240715	124800	373550590	5340	5360	5360	5340	633
486	20240715	124700	370169970	5360	5310	5360	5310	10122
487	20240715	124600	316206830	5300	5300	5300	5300	0
488	20240715	124500	316206830	5300	5300	5300	5300	685
489	20240715	124400	312576330	5300	5310	5310	5300	301
490	20240715	124300	310981020	5300	5300	5310	5300	5015
491	20240715	124200	284385980	5300	5300	5300	5300	4
492	20240715	124100	284364780	5300	5300	5300	5300	558
493	20240715	124000	281407380	5300	5300	5300	5300	0
494	20240715	123900	281407380	5300	5290	5300	5290	3000
495	20240715	123800	265525100	5280	5280	5280	5280	500
496	20240715	123700	262885100	5270	5270	5270	5270	0
497	20240715	123600	262885100	5270	5270	5270	5270	0
498	20240715	123500	262885100	5270	5270	5270	5270	50
499	20240715	123400	262621600	5270	5270	5270	5270	0
500	20240715	123300	262621600	5270	5270	5270	5270	0
501	20240715	123200	262621600	5270	5270	5270	5270	20
502	20240715	123100	262516200	5280	5280	5280	5280	200
503	20240715	123000	261460200	5270	5270	5270	5270	0
504	20240715	122900	261460200	5270	5270	5270	5270	0
505	20240715	122800	261460200	5270	5280	5280	5270	355
506	20240715	122700	259589300	5280	5280	5280	5280	0
507	20240715	122600	259589300	5280	5280	5280	5280	210
508	20240715	122500	258480500	5290	5290	5290	5290	0
509	20240715	122400	258480500	5290	5290	5290	5290	0
510	20240715	122300	258480500	5290	5290	5290	5290	0
511	20240715	122200	258480500	5290	5270	5290	5270	28
512	20240715	122100	258332740	5280	5280	5280	5280	0
513	20240715	122000	258332740	5280	5280	5280	5280	0
514	20240715	121900	258332740	5280	5280	5280	5280	181
515	20240715	121800	257377060	5280	5280	5280	5280	0
516	20240715	121700	257377060	5280	5280	5280	5280	0
517	20240715	121600	257377060	5280	5280	5280	5280	0
518	20240715	121500	257377060	5280	5280	5280	5280	0
519	20240715	121400	257377060	5280	5280	5280	5280	25
520	20240715	121300	257245060	5280	5280	5280	5280	726
521	20240715	121200	253411780	5300	5300	5300	5300	0
522	20240715	121100	253411780	5300	5300	5300	5300	0
523	20240715	121000	253411780	5300	5300	5300	5300	0
524	20240715	120900	253411780	5300	5300	5300	5300	0
525	20240715	120800	253411780	5300	5300	5300	5300	38
526	20240715	120700	253210380	5300	5300	5300	5300	1
527	20240715	120600	253205080	5280	5290	5290	5280	384
528	20240715	120500	251177430	5290	5290	5290	5290	0
529	20240715	120400	251177430	5290	5290	5290	5290	0
530	20240715	120300	251177430	5290	5290	5290	5290	2
531	20240715	120200	251166850	5290	5290	5290	5290	0
532	20240715	120100	251166850	5290	5290	5290	5290	157
533	20240715	120000	250336320	5300	5300	5300	5300	0
534	20240715	115900	250336320	5300	5300	5300	5300	1
535	20240715	115800	250331020	5300	5300	5300	5300	131
536	20240715	115700	249636720	5290	5290	5290	5290	1869
537	20240715	115600	239749710	5290	5290	5290	5290	0
538	20240715	115500	239749710	5290	5290	5290	5290	40
539	20240715	115400	239538110	5290	5290	5290	5290	1
540	20240715	115300	239532820	5280	5280	5280	5280	0
541	20240715	115200	239532820	5280	5280	5280	5280	20
542	20240715	115100	239427220	5280	5280	5280	5280	1
543	20240715	115000	239421940	5290	5290	5290	5290	0
544	20240715	114900	239421940	5290	5280	5290	5280	79
545	20240715	114800	239004040	5290	5290	5290	5290	0
546	20240715	114700	239004040	5290	5280	5290	5280	60
547	20240715	114600	238686740	5280	5280	5280	5280	0
548	20240715	114500	238686740	5280	5280	5280	5280	1000
549	20240715	114400	233406740	5280	5280	5280	5280	0
550	20240715	114300	233406740	5280	5280	5280	5280	0
551	20240715	114200	233406740	5280	5280	5280	5280	0
552	20240715	114100	233406740	5280	5290	5290	5280	810
553	20240715	114000	229129900	5300	5300	5300	5300	0
554	20240715	113900	229129900	5300	5300	5300	5300	0
555	20240715	113800	229129900	5300	5300	5300	5300	5
556	20240715	113700	229103400	5300	5300	5300	5300	1
557	20240715	113600	229098100	5300	5300	5300	5300	1
558	20240715	113500	229092800	5290	5290	5290	5290	1001
559	20240715	113400	223797510	5280	5280	5280	5280	68
560	20240715	113300	223438470	5290	5290	5290	5290	0
561	20240715	113200	223438470	5290	5290	5290	5290	0
562	20240715	113100	223438470	5290	5280	5290	5280	130
563	20240715	113000	222752030	5280	5280	5280	5280	0
564	20240715	112900	222752030	5280	5280	5280	5280	7
565	20240715	112800	222715070	5280	5280	5280	5280	365
566	20240715	112700	220787870	5280	5280	5280	5280	2
567	20240715	112600	220777310	5280	5280	5280	5280	0
568	20240715	112500	220777310	5280	5280	5280	5280	0
569	20240715	112400	220777310	5280	5280	5280	5280	0
570	20240715	112300	220777310	5280	5280	5280	5280	0
571	20240715	112200	220777310	5280	5280	5280	5280	0
572	20240715	112100	220777310	5280	5280	5280	5280	0
573	20240715	112000	220777310	5280	5280	5280	5280	1
574	20240715	111900	220772030	5270	5270	5270	5270	0
575	20240715	111800	220772030	5270	5270	5270	5270	100
576	20240715	111700	220245030	5270	5270	5270	5270	700
577	20240715	111600	216556030	5260	5260	5260	5260	280
578	20240715	111500	215083230	5260	5260	5260	5260	0
579	20240715	111400	215083230	5260	5270	5270	5260	63
580	20240715	111300	214751310	5270	5270	5270	5270	0
581	20240715	111200	214751310	5270	5270	5270	5270	0
582	20240715	111100	214751310	5270	5270	5270	5270	107
583	20240715	111000	214187420	5270	5270	5270	5270	25
584	20240715	110900	214055670	5270	5270	5270	5270	0
585	20240715	110800	214055670	5270	5270	5270	5270	5
586	20240715	110700	214029320	5260	5260	5260	5260	0
587	20240715	110600	214029320	5260	5260	5260	5260	999
588	20240715	110500	208774580	5270	5270	5270	5270	12
589	20240715	110400	208711340	5270	5270	5280	5260	565
590	20240715	110300	205734800	5270	5270	5270	5270	0
591	20240715	110200	205734800	5270	5270	5270	5270	0
592	20240715	110100	205734800	5270	5270	5270	5270	0
593	20240715	110000	205734800	5270	5270	5270	5270	0
594	20240715	105900	205734800	5270	5270	5270	5270	20
595	20240715	105800	205629400	5280	5270	5280	5270	44
596	20240715	105700	205397510	5270	5270	5270	5270	272
597	20240715	105600	203964070	5270	5270	5270	5270	265
598	20240715	105500	202567520	5270	5270	5270	5270	1
599	20240715	105400	202562250	5270	5270	5270	5270	423
600	20240715	105300	200333040	5270	5270	5270	5270	0
601	20240715	105200	200333040	5270	5270	5270	5270	0
602	20240715	105100	200333040	5270	5280	5280	5270	1106
603	20240715	105000	194503760	5280	5280	5280	5280	77
604	20240715	104900	194097200	5280	5280	5280	5280	28
605	20240715	104800	193949360	5270	5270	5270	5270	12
606	20240715	104700	193886120	5270	5270	5270	5270	2
607	20240715	104600	193875580	5270	5270	5270	5270	40
608	20240715	104500	193664780	5290	5280	5290	5280	1971
609	20240715	104400	183257880	5290	5290	5290	5290	2
610	20240715	104300	183247300	5280	5280	5280	5280	1039
611	20240715	104200	177761380	5290	5290	5290	5290	234
612	20240715	104100	176523520	5300	5300	5300	5300	0
613	20240715	104000	176523520	5300	5300	5300	5300	0
614	20240715	103900	176523520	5300	5300	5300	5300	0
615	20240715	103800	176523520	5300	5300	5300	5300	0
616	20240715	103700	176523520	5300	5300	5300	5300	2
617	20240715	103600	176512920	5290	5300	5300	5290	159
618	20240715	103500	175671060	5290	5290	5290	5290	50
619	20240715	103400	175406560	5290	5290	5290	5290	10
620	20240715	103300	175353660	5290	5290	5290	5290	20
621	20240715	103200	175247860	5290	5290	5290	5290	0
622	20240715	103100	175247860	5290	5290	5290	5290	0
623	20240715	103000	175247860	5290	5290	5290	5290	330
624	20240715	102900	173502160	5280	5280	5280	5280	0
625	20240715	102800	173502160	5280	5280	5280	5280	0
626	20240715	102700	173502160	5280	5280	5280	5280	0
627	20240715	102600	173502160	5280	5290	5290	5280	2729
628	20240715	102500	159091000	5290	5290	5290	5290	1777
629	20240715	102400	149690670	5300	5300	5300	5300	5
630	20240715	102300	149664170	5290	5290	5290	5290	0
631	20240715	102200	149664170	5290	5290	5290	5290	1
632	20240715	102100	149658880	5290	5290	5290	5290	0
633	20240715	102000	149658880	5290	5300	5300	5290	16
634	20240715	101900	149574140	5300	5300	5300	5300	0
635	20240715	101800	149574140	5300	5300	5300	5300	10
636	20240715	101700	149521140	5300	5300	5300	5300	0
637	20240715	101600	149521140	5300	5300	5300	5300	559
638	20240715	101500	146558440	5300	5290	5300	5290	31
639	20240715	101400	146394240	5290	5290	5290	5290	397
640	20240715	101300	144294110	5290	5290	5290	5290	0
641	20240715	101200	144294110	5290	5300	5300	5290	727
642	20240715	101100	140448120	5300	5300	5300	5300	272
643	20240715	101000	139006520	5300	5300	5300	5300	1
644	20240715	100900	139001220	5290	5290	5290	5290	5
645	20240715	100800	138974770	5300	5300	5300	5300	16
646	20240715	100700	138889970	5300	5300	5300	5300	574
647	20240715	100600	135847770	5310	5310	5310	5310	0
648	20240715	100500	135847770	5310	5310	5310	5310	3
649	20240715	100400	135831840	5310	5310	5310	5310	2
650	20240715	100300	135821220	5300	5310	5310	5300	4
651	20240715	100200	135799990	5300	5300	5300	5300	354
652	20240715	100100	133923790	5300	5300	5300	5300	51
653	20240715	100000	133653490	5300	5300	5300	5300	176
654	20240715	095900	132720690	5310	5310	5310	5310	0
655	20240715	095800	132720690	5310	5310	5310	5310	0
656	20240715	095700	132720690	5310	5310	5310	5310	100
657	20240715	095600	132189690	5290	5290	5290	5290	0
658	20240715	095500	132189690	5290	5290	5290	5290	321
659	20240715	095400	130491600	5300	5300	5300	5300	10
660	20240715	095300	130438600	5310	5310	5310	5310	934
661	20240715	095200	125479060	5300	5300	5300	5300	101
662	20240715	095100	124943760	5290	5290	5290	5290	0
663	20240715	095000	124943760	5290	5290	5290	5290	0
664	20240715	094900	124943760	5290	5290	5290	5290	0
665	20240715	094800	124943760	5290	5290	5290	5290	0
666	20240715	094700	124943760	5290	5290	5290	5290	128
667	20240715	094600	124266640	5290	5290	5290	5290	506
668	20240715	094500	121589900	5290	5290	5290	5290	150
669	20240715	094400	120796400	5300	5290	5300	5290	577
670	20240715	094300	117744050	5290	5290	5290	5290	1
671	20240715	094200	117738760	5290	5290	5290	5290	0
672	20240715	094100	117738760	5290	5290	5290	5290	152
673	20240715	094000	116934680	5300	5300	5300	5300	0
674	20240715	093900	116934680	5300	5300	5300	5300	48
675	20240715	093800	116680280	5300	5300	5300	5300	0
676	20240715	093700	116680280	5300	5290	5300	5290	13
677	20240715	093600	116611490	5290	5290	5290	5290	3
678	20240715	093500	116595620	5290	5290	5290	5290	0
679	20240715	093400	116595620	5290	5300	5300	5290	224
680	20240715	093300	115410560	5290	5290	5290	5290	0
681	20240715	093200	115410560	5290	5290	5290	5290	15
682	20240715	093100	115331210	5300	5300	5300	5300	1001
683	20240715	093000	110025910	5300	5280	5300	5280	323
684	20240715	092900	108317550	5280	5280	5280	5280	3500
685	20240715	092800	89837550	5280	5290	5290	5280	989
686	20240715	092700	84615590	5290	5290	5290	5280	486
687	20240715	092600	82048720	5290	5290	5290	5290	2966
688	20240715	092500	66358580	5300	5300	5300	5300	736
689	20240715	092400	62457780	5300	5310	5310	5300	27
690	20240715	092300	62314610	5310	5300	5310	5300	59
691	20240715	092200	62001900	5300	5300	5300	5300	105
692	20240715	092100	61445400	5300	5300	5300	5300	50
693	20240715	092000	61180400	5300	5300	5300	5300	0
694	20240715	091900	61180400	5300	5300	5300	5300	1
695	20240715	091800	61175100	5300	5300	5300	5300	0
696	20240715	091700	61175100	5300	5300	5300	5300	126
697	20240715	091600	60507300	5310	5310	5310	5310	1118
698	20240715	091500	54570720	5320	5320	5320	5320	700
699	20240715	091400	50846720	5310	5310	5310	5310	30
700	20240715	091300	50687420	5310	5310	5310	5310	0
701	20240715	091200	50687420	5310	5310	5310	5310	146
702	20240715	091100	49912160	5310	5310	5310	5310	128
703	20240715	091000	49232480	5310	5310	5310	5310	40
704	20240715	090900	49020080	5310	5310	5310	5310	1205
705	20240715	090800	42621530	5310	5320	5320	5310	797
706	20240715	090700	38381500	5330	5330	5330	5320	7
707	20240715	090600	38344230	5330	5330	5330	5330	23
708	20240715	090500	38221640	5300	5300	5300	5300	700
709	20240715	090400	34511640	5300	5290	5330	5290	1016
710	20240715	090300	29127040	5290	5290	5290	5290	1789
711	20240715	090200	19663230	5290	5290	5300	5290	1051
712	20240715	090100	14100730	5300	5300	5300	5300	442
713	20240715	090000	11758130	5300	5310	5310	5300	2216