KissMeData/241790/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205900	297239710	9740	9740	9740	9740	394
3	20240715	205800	297239710	9740	9740	9740	9740	0
4	20240715	205700	297239710	9740	9740	9740	9740	0
5	20240715	205600	297239710	9740	9740	9740	9740	0
6	20240715	205500	297239710	9740	9740	9740	9740	0
7	20240715	205400	297239710	9740	9740	9740	9740	0
8	20240715	205300	297239710	9740	9740	9740	9740	0
9	20240715	205200	297239710	9740	9740	9740	9740	0
10	20240715	205100	297239710	9740	9740	9740	9740	0
11	20240715	205000	297239710	9740	9740	9740	9740	0
12	20240715	204900	297239710	9740	9740	9740	9740	0
13	20240715	204800	297239710	9740	9740	9740	9740	0
14	20240715	204700	297239710	9740	9740	9740	9740	0
15	20240715	204600	297239710	9740	9740	9740	9740	0
16	20240715	204500	297239710	9740	9740	9740	9740	0
17	20240715	204400	297239710	9740	9740	9740	9740	0
18	20240715	204300	297239710	9740	9740	9740	9740	0
19	20240715	204200	297239710	9740	9740	9740	9740	0
20	20240715	204100	297239710	9740	9740	9740	9740	0
21	20240715	204000	297239710	9740	9740	9740	9740	0
22	20240715	203900	297239710	9740	9740	9740	9740	0
23	20240715	203800	297239710	9740	9740	9740	9740	0
24	20240715	203700	297239710	9740	9740	9740	9740	0
25	20240715	203600	297239710	9740	9740	9740	9740	0
26	20240715	203500	297239710	9740	9740	9740	9740	0
27	20240715	203400	297239710	9740	9740	9740	9740	0
28	20240715	203300	297239710	9740	9740	9740	9740	0
29	20240715	203200	297239710	9740	9740	9740	9740	0
30	20240715	203100	297239710	9740	9740	9740	9740	0
31	20240715	203000	297239710	9740	9740	9740	9740	0
32	20240715	202900	297239710	9740	9740	9740	9740	394
33	20240715	202800	297239710	9740	9740	9740	9740	0
34	20240715	202700	297239710	9740	9740	9740	9740	0
35	20240715	202600	297239710	9740	9740	9740	9740	0
36	20240715	202500	297239710	9740	9740	9740	9740	0
37	20240715	202400	297239710	9740	9740	9740	9740	0
38	20240715	202300	297239710	9740	9740	9740	9740	0
39	20240715	202200	297239710	9740	9740	9740	9740	0
40	20240715	202100	297239710	9740	9740	9740	9740	0
41	20240715	202000	297239710	9740	9740	9740	9740	0
42	20240715	201900	297239710	9740	9740	9740	9740	0
43	20240715	201800	297239710	9740	9740	9740	9740	0
44	20240715	201700	297239710	9740	9740	9740	9740	0
45	20240715	201600	297239710	9740	9740	9740	9740	0
46	20240715	201500	297239710	9740	9740	9740	9740	0
47	20240715	201400	297239710	9740	9740	9740	9740	0
48	20240715	201300	297239710	9740	9740	9740	9740	0
49	20240715	201200	297239710	9740	9740	9740	9740	0
50	20240715	201100	297239710	9740	9740	9740	9740	0
51	20240715	201000	297239710	9740	9740	9740	9740	0
52	20240715	200900	297239710	9740	9740	9740	9740	0
53	20240715	200800	297239710	9740	9740	9740	9740	0
54	20240715	200700	297239710	9740	9740	9740	9740	0
55	20240715	200600	297239710	9740	9740	9740	9740	0
56	20240715	200500	297239710	9740	9740	9740	9740	0
57	20240715	200400	297239710	9740	9740	9740	9740	0
58	20240715	200300	297239710	9740	9740	9740	9740	0
59	20240715	200200	297239710	9740	9740	9740	9740	0
60	20240715	200100	297239710	9740	9740	9740	9740	0
61	20240715	200000	297239710	9740	9740	9740	9740	0
62	20240715	195900	297239710	9740	9740	9740	9740	394
63	20240715	195800	297239710	9740	9740	9740	9740	0
64	20240715	195700	297239710	9740	9740	9740	9740	0
65	20240715	195600	297239710	9740	9740	9740	9740	0
66	20240715	195500	297239710	9740	9740	9740	9740	0
67	20240715	195400	297239710	9740	9740	9740	9740	0
68	20240715	195300	297239710	9740	9740	9740	9740	0
69	20240715	195200	297239710	9740	9740	9740	9740	0
70	20240715	195100	297239710	9740	9740	9740	9740	0
71	20240715	195000	297239710	9740	9740	9740	9740	0
72	20240715	194900	297239710	9740	9740	9740	9740	0
73	20240715	194800	297239710	9740	9740	9740	9740	0
74	20240715	194700	297239710	9740	9740	9740	9740	0
75	20240715	194600	297239710	9740	9740	9740	9740	0
76	20240715	194500	297239710	9740	9740	9740	9740	0
77	20240715	194400	297239710	9740	9740	9740	9740	0
78	20240715	194300	297239710	9740	9740	9740	9740	0
79	20240715	194200	297239710	9740	9740	9740	9740	0
80	20240715	194100	297239710	9740	9740	9740	9740	0
81	20240715	194000	297239710	9740	9740	9740	9740	0
82	20240715	193900	297239710	9740	9740	9740	9740	0
83	20240715	193800	297239710	9740	9740	9740	9740	0
84	20240715	193700	297239710	9740	9740	9740	9740	0
85	20240715	193600	297239710	9740	9740	9740	9740	0
86	20240715	193500	297239710	9740	9740	9740	9740	0
87	20240715	193400	297239710	9740	9740	9740	9740	0
88	20240715	193300	297239710	9740	9740	9740	9740	0
89	20240715	193200	297239710	9740	9740	9740	9740	0
90	20240715	193100	297239710	9740	9740	9740	9740	0
91	20240715	193000	297239710	9740	9740	9740	9740	0
92	20240715	192900	297239710	9740	9740	9740	9740	394
93	20240715	192800	297239710	9740	9740	9740	9740	0
94	20240715	192700	297239710	9740	9740	9740	9740	0
95	20240715	192600	297239710	9740	9740	9740	9740	0
96	20240715	192500	297239710	9740	9740	9740	9740	0
97	20240715	192400	297239710	9740	9740	9740	9740	0
98	20240715	192300	297239710	9740	9740	9740	9740	0
99	20240715	192200	297239710	9740	9740	9740	9740	0
100	20240715	192100	297239710	9740	9740	9740	9740	0
101	20240715	192000	297239710	9740	9740	9740	9740	0
102	20240715	191900	297239710	9740	9740	9740	9740	0
103	20240715	191800	297239710	9740	9740	9740	9740	0
104	20240715	191700	297239710	9740	9740	9740	9740	0
105	20240715	191600	297239710	9740	9740	9740	9740	0
106	20240715	191500	297239710	9740	9740	9740	9740	0
107	20240715	191400	297239710	9740	9740	9740	9740	0
108	20240715	191300	297239710	9740	9740	9740	9740	0
109	20240715	191200	297239710	9740	9740	9740	9740	0
110	20240715	191100	297239710	9740	9740	9740	9740	0
111	20240715	191000	297239710	9740	9740	9740	9740	0
112	20240715	190900	297239710	9740	9740	9740	9740	0
113	20240715	190800	297239710	9740	9740	9740	9740	0
114	20240715	190700	297239710	9740	9740	9740	9740	0
115	20240715	190600	297239710	9740	9740	9740	9740	0
116	20240715	190500	297239710	9740	9740	9740	9740	0
117	20240715	190400	297239710	9740	9740	9740	9740	0
118	20240715	190300	297239710	9740	9740	9740	9740	0
119	20240715	190200	297239710	9740	9740	9740	9740	0
120	20240715	190100	297239710	9740	9740	9740	9740	0
121	20240715	190000	297239710	9740	9740	9740	9740	0
122	20240715	185900	297239710	9740	9740	9740	9740	394
123	20240715	185800	297239710	9740	9740	9740	9740	0
124	20240715	185700	297239710	9740	9740	9740	9740	0
125	20240715	185600	297239710	9740	9740	9740	9740	0
126	20240715	185500	297239710	9740	9740	9740	9740	0
127	20240715	185400	297239710	9740	9740	9740	9740	0
128	20240715	185300	297239710	9740	9740	9740	9740	0
129	20240715	185200	297239710	9740	9740	9740	9740	0
130	20240715	185100	297239710	9740	9740	9740	9740	0
131	20240715	185000	297239710	9740	9740	9740	9740	0
132	20240715	184900	297239710	9740	9740	9740	9740	0
133	20240715	184800	297239710	9740	9740	9740	9740	0
134	20240715	184700	297239710	9740	9740	9740	9740	0
135	20240715	184600	297239710	9740	9740	9740	9740	0
136	20240715	184500	297239710	9740	9740	9740	9740	0
137	20240715	184400	297239710	9740	9740	9740	9740	0
138	20240715	184300	297239710	9740	9740	9740	9740	0
139	20240715	184200	297239710	9740	9740	9740	9740	0
140	20240715	184100	297239710	9740	9740	9740	9740	0
141	20240715	184000	297239710	9740	9740	9740	9740	0
142	20240715	183900	297239710	9740	9740	9740	9740	0
143	20240715	183800	297239710	9740	9740	9740	9740	0
144	20240715	183700	297239710	9740	9740	9740	9740	0
145	20240715	183600	297239710	9740	9740	9740	9740	0
146	20240715	183500	297239710	9740	9740	9740	9740	0
147	20240715	183400	297239710	9740	9740	9740	9740	0
148	20240715	183300	297239710	9740	9740	9740	9740	0
149	20240715	183200	297239710	9740	9740	9740	9740	0
150	20240715	183100	297239710	9740	9740	9740	9740	0
151	20240715	183000	297239710	9740	9740	9740	9740	0
152	20240715	182900	297239710	9740	9740	9740	9740	394
153	20240715	182800	297239710	9740	9740	9740	9740	0
154	20240715	182700	297239710	9740	9740	9740	9740	0
155	20240715	182600	297239710	9740	9740	9740	9740	0
156	20240715	182500	297239710	9740	9740	9740	9740	0
157	20240715	182400	297239710	9740	9740	9740	9740	0
158	20240715	182300	297239710	9740	9740	9740	9740	0
159	20240715	182200	297239710	9740	9740	9740	9740	0
160	20240715	182100	297239710	9740	9740	9740	9740	0
161	20240715	182000	297239710	9740	9740	9740	9740	0
162	20240715	181900	297239710	9740	9740	9740	9740	0
163	20240715	181800	297239710	9740	9740	9740	9740	0
164	20240715	181700	297239710	9740	9740	9740	9740	0
165	20240715	181600	297239710	9740	9740	9740	9740	0
166	20240715	181500	297239710	9740	9740	9740	9740	0
167	20240715	181400	297239710	9740	9740	9740	9740	0
168	20240715	181300	297239710	9740	9740	9740	9740	0
169	20240715	181200	297239710	9740	9740	9740	9740	0
170	20240715	181100	297239710	9740	9740	9740	9740	0
171	20240715	181000	297239710	9740	9740	9740	9740	0
172	20240715	180900	297239710	9740	9740	9740	9740	0
173	20240715	180800	297239710	9740	9740	9740	9740	0
174	20240715	180700	297239710	9740	9740	9740	9740	0
175	20240715	180600	297239710	9740	9740	9740	9740	0
176	20240715	180500	297239710	9740	9740	9740	9740	0
177	20240715	180400	297239710	9740	9740	9740	9740	0
178	20240715	180300	297239710	9740	9740	9740	9740	0
179	20240715	180200	297239710	9740	9740	9740	9740	0
180	20240715	180100	297239710	9740	9740	9740	9740	0
181	20240715	180000	297239710	9740	9740	9740	9740	0
182	20240715	175900	297239710	9740	9740	9740	9740	394
183	20240715	175800	297239710	9740	9740	9740	9740	0
184	20240715	175700	297239710	9740	9740	9740	9740	0
185	20240715	175600	297239710	9740	9740	9740	9740	0
186	20240715	175500	297239710	9740	9740	9740	9740	0
187	20240715	175400	297239710	9740	9740	9740	9740	0
188	20240715	175300	297239710	9740	9740	9740	9740	0
189	20240715	175200	297239710	9740	9740	9740	9740	0
190	20240715	175100	297239710	9740	9740	9740	9740	0
191	20240715	175000	297239710	9740	9740	9740	9740	0
192	20240715	174900	297239710	9740	9740	9740	9740	0
193	20240715	174800	297239710	9740	9740	9740	9740	0
194	20240715	174700	297239710	9740	9740	9740	9740	0
195	20240715	174600	297239710	9740	9740	9740	9740	0
196	20240715	174500	297239710	9740	9740	9740	9740	0
197	20240715	174400	297239710	9740	9740	9740	9740	0
198	20240715	174300	297239710	9740	9740	9740	9740	0
199	20240715	174200	297239710	9740	9740	9740	9740	0
200	20240715	174100	297239710	9740	9740	9740	9740	0
201	20240715	174000	297239710	9740	9740	9740	9740	0
202	20240715	173900	297239710	9740	9740	9740	9740	0
203	20240715	173800	297239710	9740	9740	9740	9740	0
204	20240715	173700	297239710	9740	9740	9740	9740	0
205	20240715	173600	297239710	9740	9740	9740	9740	0
206	20240715	173500	297239710	9740	9740	9740	9740	0
207	20240715	173400	297239710	9740	9740	9740	9740	0
208	20240715	173300	297239710	9740	9740	9740	9740	0
209	20240715	173200	297239710	9740	9740	9740	9740	0
210	20240715	173100	297239710	9740	9740	9740	9740	0
211	20240715	173000	297239710	9740	9740	9740	9740	0
212	20240715	172900	297239710	9740	9740	9740	9740	394
213	20240715	172800	297239710	9740	9740	9740	9740	0
214	20240715	172700	297239710	9740	9740	9740	9740	0
215	20240715	172600	297239710	9740	9740	9740	9740	0
216	20240715	172500	297239710	9740	9740	9740	9740	0
217	20240715	172400	297239710	9740	9740	9740	9740	0
218	20240715	172300	297239710	9740	9740	9740	9740	0
219	20240715	172200	297239710	9740	9740	9740	9740	0
220	20240715	172100	297239710	9740	9740	9740	9740	0
221	20240715	172000	297239710	9740	9740	9740	9740	0
222	20240715	171900	297239710	9740	9740	9740	9740	0
223	20240715	171800	297239710	9740	9740	9740	9740	0
224	20240715	171700	297239710	9740	9740	9740	9740	0
225	20240715	171600	297239710	9740	9740	9740	9740	0
226	20240715	171500	297239710	9740	9740	9740	9740	0
227	20240715	171400	297239710	9740	9740	9740	9740	0
228	20240715	171300	297239710	9740	9740	9740	9740	0
229	20240715	171200	297239710	9740	9740	9740	9740	0
230	20240715	171100	297239710	9740	9740	9740	9740	0
231	20240715	171000	297239710	9740	9740	9740	9740	0
232	20240715	170900	297239710	9740	9740	9740	9740	0
233	20240715	170800	297239710	9740	9740	9740	9740	0
234	20240715	170700	297239710	9740	9740	9740	9740	0
235	20240715	170600	297239710	9740	9740	9740	9740	0
236	20240715	170500	297239710	9740	9740	9740	9740	0
237	20240715	170400	297239710	9740	9740	9740	9740	0
238	20240715	170300	297239710	9740	9740	9740	9740	0
239	20240715	170200	297239710	9740	9740	9740	9740	0
240	20240715	170100	297239710	9740	9740	9740	9740	0
241	20240715	170000	297239710	9740	9740	9740	9740	0
242	20240715	165900	297239710	9740	9740	9740	9740	394
243	20240715	165800	297239710	9740	9740	9740	9740	0
244	20240715	165700	297239710	9740	9740	9740	9740	0
245	20240715	165600	297239710	9740	9740	9740	9740	0
246	20240715	165500	297239710	9740	9740	9740	9740	0
247	20240715	165400	297239710	9740	9740	9740	9740	0
248	20240715	165300	297239710	9740	9740	9740	9740	0
249	20240715	165200	297239710	9740	9740	9740	9740	0
250	20240715	165100	297239710	9740	9740	9740	9740	0
251	20240715	165000	297239710	9740	9740	9740	9740	0
252	20240715	164900	297239710	9740	9740	9740	9740	0
253	20240715	164800	297239710	9740	9740	9740	9740	0
254	20240715	164700	297239710	9740	9740	9740	9740	0
255	20240715	164600	297239710	9740	9740	9740	9740	0
256	20240715	164500	297239710	9740	9740	9740	9740	0
257	20240715	164400	297239710	9740	9740	9740	9740	0
258	20240715	164300	297239710	9740	9740	9740	9740	0
259	20240715	164200	297239710	9740	9740	9740	9740	0
260	20240715	164100	297239710	9740	9740	9740	9740	0
261	20240715	164000	297239710	9740	9740	9740	9740	0
262	20240715	163900	297239710	9740	9740	9740	9740	0
263	20240715	163800	297239710	9740	9740	9740	9740	0
264	20240715	163700	297239710	9740	9740	9740	9740	0
265	20240715	163600	297239710	9740	9740	9740	9740	0
266	20240715	163500	297239710	9740	9740	9740	9740	0
267	20240715	163400	297239710	9740	9740	9740	9740	0
268	20240715	163300	297239710	9740	9740	9740	9740	0
269	20240715	163200	297239710	9740	9740	9740	9740	0
270	20240715	163100	297239710	9740	9740	9740	9740	0
271	20240715	163000	297239710	9740	9740	9740	9740	0
272	20240715	162900	297239710	9740	9740	9740	9740	394
273	20240715	162800	297239710	9740	9740	9740	9740	0
274	20240715	162700	297239710	9740	9740	9740	9740	0
275	20240715	162600	297239710	9740	9740	9740	9740	0
276	20240715	162500	297239710	9740	9740	9740	9740	0
277	20240715	162400	297239710	9740	9740	9740	9740	0
278	20240715	162300	297239710	9740	9740	9740	9740	0
279	20240715	162200	297239710	9740	9740	9740	9740	0
280	20240715	162100	297239710	9740	9740	9740	9740	0
281	20240715	162000	297239710	9740	9740	9740	9740	0
282	20240715	161900	297239710	9740	9740	9740	9740	0
283	20240715	161800	297239710	9740	9740	9740	9740	0
284	20240715	161700	297239710	9740	9740	9740	9740	0
285	20240715	161600	297239710	9740	9740	9740	9740	0
286	20240715	161500	297239710	9740	9740	9740	9740	0
287	20240715	161400	297239710	9740	9740	9740	9740	0
288	20240715	161300	297239710	9740	9740	9740	9740	0
289	20240715	161200	297239710	9740	9740	9740	9740	0
290	20240715	161100	297239710	9740	9740	9740	9740	0
291	20240715	161000	297239710	9740	9740	9740	9740	0
292	20240715	160900	297239710	9740	9740	9740	9740	0
293	20240715	160800	297239710	9740	9740	9740	9740	0
294	20240715	160700	297239710	9740	9740	9740	9740	0
295	20240715	160600	297239710	9740	9740	9740	9740	0
296	20240715	160500	297239710	9740	9740	9740	9740	0
297	20240715	160400	297239710	9740	9740	9740	9740	0
298	20240715	160300	297239710	9740	9740	9740	9740	0
299	20240715	160200	297239710	9740	9740	9740	9740	0
300	20240715	160100	297239710	9740	9740	9740	9740	0
301	20240715	160000	297239710	9740	9740	9740	9740	0
302	20240715	155900	297239710	9740	9740	9740	9740	394
303	20240715	155800	297239710	9740	9740	9740	9740	0
304	20240715	155700	297239710	9740	9740	9740	9740	0
305	20240715	155600	297239710	9740	9740	9740	9740	0
306	20240715	155500	297239710	9740	9740	9740	9740	0
307	20240715	155400	297239710	9740	9740	9740	9740	0
308	20240715	155300	297239710	9740	9740	9740	9740	0
309	20240715	155200	297239710	9740	9740	9740	9740	0
310	20240715	155100	297239710	9740	9740	9740	9740	0
311	20240715	155000	297239710	9740	9740	9740	9740	0
312	20240715	154900	297239710	9740	9740	9740	9740	0
313	20240715	154800	297239710	9740	9740	9740	9740	0
314	20240715	154700	297239710	9740	9740	9740	9740	0
315	20240715	154600	297239710	9740	9740	9740	9740	0
316	20240715	154500	297239710	9740	9740	9740	9740	0
317	20240715	154400	297239710	9740	9740	9740	9740	0
318	20240715	154300	297239710	9740	9740	9740	9740	0
319	20240715	154200	297239710	9740	9740	9740	9740	0
320	20240715	154100	297239710	9740	9740	9740	9740	0
321	20240715	154000	297239710	9740	9740	9740	9740	0
322	20240715	153900	297239710	9740	9740	9740	9740	0
323	20240715	153800	297239710	9740	9740	9740	9740	0
324	20240715	153700	297239710	9740	9740	9740	9740	0
325	20240715	153600	297239710	9740	9740	9740	9740	0
326	20240715	153500	297239710	9740	9740	9740	9740	0
327	20240715	153400	297239710	9740	9740	9740	9740	0
328	20240715	153300	297239710	9740	9740	9740	9740	0
329	20240715	153200	297239710	9740	9740	9740	9740	0
330	20240715	153100	297239710	9740	9740	9740	9740	0
331	20240715	153000	297239710	9740	9740	9740	9740	394
332	20240715	152900	293402150	9740	9740	9740	9740	0
333	20240715	152800	293402150	9740	9740	9740	9740	0
334	20240715	152700	293402150	9740	9740	9740	9740	0
335	20240715	152600	293402150	9740	9740	9740	9740	0
336	20240715	152500	293402150	9740	9740	9740	9740	0
337	20240715	152400	293402150	9740	9740	9740	9740	0
338	20240715	152300	293402150	9740	9740	9740	9740	0
339	20240715	152200	293402150	9740	9740	9740	9740	0
340	20240715	152100	293402150	9740	9740	9740	9740	0
341	20240715	152000	293402150	9740	9740	9740	9740	0
342	20240715	151900	293402150	9740	9740	9740	9740	52
343	20240715	151800	292895670	9740	9740	9740	9740	50
344	20240715	151700	292408670	9740	9740	9740	9740	2
345	20240715	151600	292389190	9690	9690	9690	9690	53
346	20240715	151500	291875620	9700	9740	9740	9700	16
347	20240715	151400	291720380	9740	9740	9740	9740	10
348	20240715	151300	291622980	9700	9700	9700	9700	67
349	20240715	151200	290973080	9700	9720	9720	9700	2000
350	20240715	151100	271570830	9710	9710	9710	9710	0
351	20240715	151000	271570830	9710	9730	9730	9710	433
352	20240715	150900	267364760	9730	9730	9730	9730	70
353	20240715	150800	266683660	9710	9710	9710	9710	0
354	20240715	150700	266683660	9710	9720	9720	9710	270
355	20240715	150600	264061700	9720	9730	9730	9720	10
356	20240715	150500	263964430	9740	9740	9740	9740	0
357	20240715	150400	263964430	9740	9740	9740	9740	8
358	20240715	150300	263886510	9710	9710	9710	9710	10
359	20240715	150200	263789410	9710	9710	9710	9710	0
360	20240715	150100	263789410	9710	9710	9710	9710	0
361	20240715	150000	263789410	9710	9750	9750	9710	51
362	20240715	145900	263294140	9710	9710	9710	9710	0
363	20240715	145800	263294140	9710	9710	9710	9710	399
364	20240715	145700	259419850	9710	9730	9730	9710	600
365	20240715	145600	253590440	9750	9750	9750	9750	1
366	20240715	145500	253580690	9720	9720	9720	9720	36
367	20240715	145400	253230770	9750	9720	9750	9720	10
368	20240715	145300	253133540	9720	9720	9720	9720	18
369	20240715	145200	252958580	9720	9720	9720	9720	473
370	20240715	145100	248361020	9710	9710	9710	9710	0
371	20240715	145000	248361020	9710	9720	9720	9710	600
372	20240715	144900	242529140	9720	9740	9740	9720	500
373	20240715	144800	237668150	9760	9760	9760	9760	0
374	20240715	144700	237668150	9760	9760	9760	9760	0
375	20240715	144600	237668150	9760	9760	9760	9760	0
376	20240715	144500	237668150	9760	9760	9760	9760	0
377	20240715	144400	237668150	9760	9760	9760	9760	0
378	20240715	144300	237668150	9760	9760	9760	9760	0
379	20240715	144200	237668150	9760	9760	9760	9760	0
380	20240715	144100	237668150	9760	9760	9760	9760	10
381	20240715	144000	237570550	9730	9750	9750	9730	220
382	20240715	143900	235428620	9760	9760	9760	9760	1
383	20240715	143800	235418860	9760	9760	9760	9760	0
384	20240715	143700	235418860	9760	9760	9760	9760	0
385	20240715	143600	235418860	9760	9760	9760	9760	0
386	20240715	143500	235418860	9760	9740	9760	9740	2
387	20240715	143400	235399360	9760	9760	9760	9760	0
388	20240715	143300	235399360	9760	9760	9760	9760	0
389	20240715	143200	235399360	9760	9760	9760	9760	0
390	20240715	143100	235399360	9760	9760	9760	9760	0
391	20240715	143000	235399360	9760	9760	9760	9760	0
392	20240715	142900	235399360	9760	9760	9760	9760	0
393	20240715	142800	235399360	9760	9760	9760	9760	27
394	20240715	142700	235135840	9760	9760	9760	9760	0
395	20240715	142600	235135840	9760	9760	9760	9760	0
396	20240715	142500	235135840	9760	9760	9760	9760	0
397	20240715	142400	235135840	9760	9760	9760	9760	0
398	20240715	142300	235135840	9760	9760	9760	9760	0
399	20240715	142200	235135840	9760	9760	9760	9760	0
400	20240715	142100	235135840	9760	9750	9760	9750	100
401	20240715	142000	234159860	9750	9750	9750	9750	46
402	20240715	141900	233711360	9760	9760	9760	9760	0
403	20240715	141800	233711360	9760	9760	9760	9760	0
404	20240715	141700	233711360	9760	9750	9760	9750	126
405	20240715	141600	232482850	9750	9750	9760	9750	334
406	20240715	141500	229226340	9750	9730	9750	9730	621
407	20240715	141400	223183050	9730	9730	9730	9730	104
408	20240715	141300	222171130	9730	9730	9730	9730	1
409	20240715	141200	222161400	9740	9740	9740	9740	0
410	20240715	141100	222161400	9740	9740	9740	9740	0
411	20240715	141000	222161400	9740	9740	9740	9740	0
412	20240715	140900	222161400	9740	9740	9740	9740	0
413	20240715	140800	222161400	9740	9740	9740	9740	0
414	20240715	140700	222161400	9740	9740	9740	9740	5
415	20240715	140600	222112700	9740	9740	9740	9740	0
416	20240715	140500	222112700	9740	9740	9740	9740	1
417	20240715	140400	222102960	9730	9740	9740	9730	2
418	20240715	140300	222083490	9710	9730	9730	9710	340
419	20240715	140200	218778590	9740	9740	9740	9740	0
420	20240715	140100	218778590	9740	9740	9740	9740	0
421	20240715	140000	218778590	9740	9740	9740	9740	8
422	20240715	135900	218700670	9740	9740	9740	9740	0
423	20240715	135800	218700670	9740	9740	9740	9740	51
424	20240715	135700	218203930	9740	9740	9740	9740	0
425	20240715	135600	218203930	9740	9740	9740	9740	0
426	20240715	135500	218203930	9740	9740	9740	9740	0
427	20240715	135400	218203930	9740	9740	9740	9740	0
428	20240715	135300	218203930	9740	9740	9740	9740	0
429	20240715	135200	218203930	9740	9740	9740	9740	0
430	20240715	135100	218203930	9740	9740	9740	9740	0
431	20240715	135000	218203930	9740	9740	9740	9740	0
432	20240715	134900	218203930	9740	9740	9740	9740	1
433	20240715	134800	218194190	9730	9730	9730	9730	4
434	20240715	134700	218155270	9710	9710	9710	9710	0
435	20240715	134600	218155270	9710	9710	9710	9710	0
436	20240715	134500	218155270	9710	9710	9710	9710	0
437	20240715	134400	218155270	9710	9720	9720	9710	90
438	20240715	134300	217281270	9700	9760	9760	9700	4290
439	20240715	134200	175587560	9790	9790	9790	9790	13
440	20240715	134100	175460290	9730	9730	9730	9730	0
441	20240715	134000	175460290	9730	9730	9730	9730	0
442	20240715	133900	175460290	9730	9730	9730	9730	0
443	20240715	133800	175460290	9730	9730	9730	9730	0
444	20240715	133700	175460290	9730	9730	9730	9730	0
445	20240715	133600	175460290	9730	9740	9740	9730	21
446	20240715	133500	175255900	9730	9730	9730	9730	0
447	20240715	133400	175255900	9730	9730	9730	9730	0
448	20240715	133300	175255900	9730	9780	9780	9730	490
449	20240715	133200	170484990	9780	9780	9780	9780	39
450	20240715	133100	170103570	9820	9820	9820	9820	0
451	20240715	133000	170103570	9820	9820	9820	9820	0
452	20240715	132900	170103570	9820	9820	9820	9820	0
453	20240715	132800	170103570	9820	9820	9820	9820	10
454	20240715	132700	170005370	9820	9820	9820	9820	0
455	20240715	132600	170005370	9820	9820	9820	9820	0
456	20240715	132500	170005370	9820	9820	9820	9820	0
457	20240715	132400	170005370	9820	9820	9820	9820	1
458	20240715	132300	169995550	9820	9820	9820	9820	0
459	20240715	132200	169995550	9820	9820	9820	9820	0
460	20240715	132100	169995550	9820	9820	9820	9820	0
461	20240715	132000	169995550	9820	9820	9820	9820	0
462	20240715	131900	169995550	9820	9820	9820	9820	0
463	20240715	131800	169995550	9820	9810	9820	9810	50
464	20240715	131700	169504670	9770	9770	9770	9770	0
465	20240715	131600	169504670	9770	9770	9770	9770	0
466	20240715	131500	169504670	9770	9770	9770	9770	0
467	20240715	131400	169504670	9770	9770	9770	9770	0
468	20240715	131300	169504670	9770	9770	9770	9770	0
469	20240715	131200	169504670	9770	9770	9770	9770	0
470	20240715	131100	169504670	9770	9770	9770	9770	0
471	20240715	131000	169504670	9770	9770	9770	9770	0
472	20240715	130900	169504670	9770	9770	9770	9770	0
473	20240715	130800	169504670	9770	9770	9770	9770	10
474	20240715	130700	169406970	9780	9780	9780	9780	0
475	20240715	130600	169406970	9780	9780	9780	9780	90
476	20240715	130500	168526770	9810	9810	9810	9810	0
477	20240715	130400	168526770	9810	9810	9810	9810	0
478	20240715	130300	168526770	9810	9810	9810	9810	1
479	20240715	130200	168516960	9760	9760	9760	9760	95
480	20240715	130100	167589760	9760	9760	9760	9760	302
481	20240715	130000	164642240	9760	9760	9760	9760	0
482	20240715	125900	164642240	9760	9760	9760	9760	2
483	20240715	125800	164622720	9750	9750	9750	9750	1
484	20240715	125700	164612970	9750	9740	9750	9710	2250
485	20240715	125600	142721350	9740	9760	9760	9740	1200
486	20240715	125500	131020870	9740	9740	9740	9740	0
487	20240715	125400	131020870	9740	9810	9810	9740	800
488	20240715	125300	123221530	9810	9780	9810	9750	839
489	20240715	125200	115031420	9830	9790	9830	9780	620
490	20240715	125100	108966120	9790	9790	9790	9790	100
491	20240715	125000	107987120	9790	9790	9790	9790	0
492	20240715	124900	107987120	9790	9790	9790	9790	0
493	20240715	124800	107987120	9790	9800	9800	9790	2200
494	20240715	124700	86444420	9800	9810	9810	9800	2200
495	20240715	124600	64879610	9850	9850	9850	9850	0
496	20240715	124500	64879610	9850	9850	9850	9850	0
497	20240715	124400	64879610	9850	9850	9850	9850	0
498	20240715	124300	64879610	9850	9850	9850	9850	0
499	20240715	124200	64879610	9850	9850	9850	9850	0
500	20240715	124100	64879610	9850	9850	9850	9850	1
501	20240715	124000	64869760	9850	9850	9850	9850	30
502	20240715	123900	64574260	9850	9850	9850	9850	0
503	20240715	123800	64574260	9850	9850	9850	9850	0
504	20240715	123700	64574260	9850	9850	9850	9850	0
505	20240715	123600	64574260	9850	9850	9850	9850	0
506	20240715	123500	64574260	9850	9850	9850	9850	0
507	20240715	123400	64574260	9850	9850	9850	9850	0
508	20240715	123300	64574260	9850	9850	9850	9850	0
509	20240715	123200	64574260	9850	9850	9850	9850	1
510	20240715	123100	64564410	9800	9800	9800	9800	0
511	20240715	123000	64564410	9800	9800	9800	9800	0
512	20240715	122900	64564410	9800	9800	9800	9800	0
513	20240715	122800	64564410	9800	9800	9800	9800	0
514	20240715	122700	64564410	9800	9800	9800	9800	0
515	20240715	122600	64564410	9800	9800	9800	9800	0
516	20240715	122500	64564410	9800	9800	9800	9800	0
517	20240715	122400	64564410	9800	9800	9800	9800	0
518	20240715	122300	64564410	9800	9800	9800	9800	0
519	20240715	122200	64564410	9800	9800	9800	9800	0
520	20240715	122100	64564410	9800	9800	9800	9800	0
521	20240715	122000	64564410	9800	9800	9800	9800	0
522	20240715	121900	64564410	9800	9800	9800	9800	0
523	20240715	121800	64564410	9800	9830	9830	9800	1200
524	20240715	121700	52797160	9850	9850	9850	9850	0
525	20240715	121600	52797160	9850	9850	9850	9850	0
526	20240715	121500	52797160	9850	9850	9850	9850	0
527	20240715	121400	52797160	9850	9850	9850	9850	0
528	20240715	121300	52797160	9850	9850	9850	9850	0
529	20240715	121200	52797160	9850	9850	9850	9850	0
530	20240715	121100	52797160	9850	9850	9850	9850	0
531	20240715	121000	52797160	9850	9850	9850	9850	0
532	20240715	120900	52797160	9850	9850	9850	9850	0
533	20240715	120800	52797160	9850	9850	9850	9850	0
534	20240715	120700	52797160	9850	9850	9850	9850	0
535	20240715	120600	52797160	9850	9850	9850	9850	0
536	20240715	120500	52797160	9850	9850	9850	9850	0
537	20240715	120400	52797160	9850	9850	9850	9850	0
538	20240715	120300	52797160	9850	9850	9850	9850	0
539	20240715	120200	52797160	9850	9850	9850	9850	0
540	20240715	120100	52797160	9850	9850	9850	9850	0
541	20240715	120000	52797160	9850	9850	9850	9850	0
542	20240715	115900	52797160	9850	9850	9850	9850	0
543	20240715	115800	52797160	9850	9850	9850	9850	0
544	20240715	115700	52797160	9850	9850	9850	9850	0
545	20240715	115600	52797160	9850	9850	9850	9850	0
546	20240715	115500	52797160	9850	9850	9850	9850	0
547	20240715	115400	52797160	9850	9850	9850	9850	1
548	20240715	115300	52787310	9820	9820	9820	9820	0
549	20240715	115200	52787310	9820	9820	9820	9820	0
550	20240715	115100	52787310	9820	9820	9820	9820	0
551	20240715	115000	52787310	9820	9820	9820	9820	0
552	20240715	114900	52787310	9820	9820	9820	9820	49
553	20240715	114800	52306130	9850	9850	9850	9850	0
554	20240715	114700	52306130	9850	9850	9850	9850	0
555	20240715	114600	52306130	9850	9850	9850	9850	50
556	20240715	114500	51813630	9850	9850	9850	9850	0
557	20240715	114400	51813630	9850	9850	9850	9850	1
558	20240715	114300	51803780	9840	9840	9840	9840	0
559	20240715	114200	51803780	9840	9840	9840	9840	0
560	20240715	114100	51803780	9840	9840	9840	9840	0
561	20240715	114000	51803780	9840	9840	9840	9840	0
562	20240715	113900	51803780	9840	9840	9840	9840	0
563	20240715	113800	51803780	9840	9840	9840	9840	0
564	20240715	113700	51803780	9840	9840	9840	9840	100
565	20240715	113600	50819780	9850	9850	9850	9850	0
566	20240715	113500	50819780	9850	9850	9850	9850	0
567	20240715	113400	50819780	9850	9850	9850	9850	0
568	20240715	113300	50819780	9850	9850	9850	9850	0
569	20240715	113200	50819780	9850	9850	9850	9850	0
570	20240715	113100	50819780	9850	9850	9850	9850	0
571	20240715	113000	50819780	9850	9850	9850	9850	0
572	20240715	112900	50819780	9850	9850	9850	9850	0
573	20240715	112800	50819780	9850	9850	9850	9850	0
574	20240715	112700	50819780	9850	9850	9850	9850	30
575	20240715	112600	50524280	9850	9850	9850	9850	0
576	20240715	112500	50524280	9850	9850	9850	9850	0
577	20240715	112400	50524280	9850	9850	9850	9850	45
578	20240715	112300	50081030	9850	9850	9850	9850	0
579	20240715	112200	50081030	9850	9850	9850	9850	0
580	20240715	112100	50081030	9850	9850	9850	9850	0
581	20240715	112000	50081030	9850	9850	9850	9850	0
582	20240715	111900	50081030	9850	9850	9850	9850	0
583	20240715	111800	50081030	9850	9850	9850	9850	0
584	20240715	111700	50081030	9850	9850	9850	9850	0
585	20240715	111600	50081030	9850	9850	9850	9850	1
586	20240715	111500	50071180	9800	9800	9800	9800	0
587	20240715	111400	50071180	9800	9800	9800	9800	0
588	20240715	111300	50071180	9800	9800	9800	9800	0
589	20240715	111200	50071180	9800	9800	9800	9800	0
590	20240715	111100	50071180	9800	9800	9800	9800	0
591	20240715	111000	50071180	9800	9800	9800	9800	0
592	20240715	110900	50071180	9800	9800	9800	9800	0
593	20240715	110800	50071180	9800	9800	9800	9800	0
594	20240715	110700	50071180	9800	9800	9800	9800	0
595	20240715	110600	50071180	9800	9800	9800	9800	0
596	20240715	110500	50071180	9800	9800	9800	9800	0
597	20240715	110400	50071180	9800	9800	9800	9800	0
598	20240715	110300	50071180	9800	9800	9800	9800	0
599	20240715	110200	50071180	9800	9840	9840	9800	1530
600	20240715	110100	35074100	9850	9850	9850	9850	0
601	20240715	110000	35074100	9850	9850	9850	9850	1
602	20240715	105900	35064250	9860	9860	9860	9860	0
603	20240715	105800	35064250	9860	9860	9860	9860	0
604	20240715	105700	35064250	9860	9860	9860	9860	0
605	20240715	105600	35064250	9860	9860	9860	9860	5
606	20240715	105500	35014950	9860	9860	9860	9860	0
607	20240715	105400	35014950	9860	9860	9860	9860	0
608	20240715	105300	35014950	9860	9860	9860	9860	0
609	20240715	105200	35014950	9860	9860	9860	9860	0
610	20240715	105100	35014950	9860	9860	9860	9860	0
611	20240715	105000	35014950	9860	9860	9860	9860	0
612	20240715	104900	35014950	9860	9860	9860	9860	0
613	20240715	104800	35014950	9860	9860	9860	9860	0
614	20240715	104700	35014950	9860	9860	9860	9860	0
615	20240715	104600	35014950	9860	9860	9860	9860	0
616	20240715	104500	35014950	9860	9820	9860	9810	231
617	20240715	104400	32747790	9820	9820	9820	9820	19
618	20240715	104300	32561210	9820	9820	9820	9820	0
619	20240715	104200	32561210	9820	9820	9820	9820	0
620	20240715	104100	32561210	9820	9820	9820	9820	0
621	20240715	104000	32561210	9820	9820	9820	9820	1
622	20240715	103900	32551390	9850	9850	9850	9850	0
623	20240715	103800	32551390	9850	9850	9850	9850	1
624	20240715	103700	32541540	9820	9820	9820	9820	0
625	20240715	103600	32541540	9820	9820	9820	9820	1
626	20240715	103500	32531720	9850	9850	9850	9850	0
627	20240715	103400	32531720	9850	9850	9850	9850	27
628	20240715	103300	32265770	9850	9850	9850	9850	0
629	20240715	103200	32265770	9850	9850	9850	9850	38
630	20240715	103100	31891470	9860	9860	9860	9860	0
631	20240715	103000	31891470	9860	9860	9860	9860	0
632	20240715	102900	31891470	9860	9860	9860	9860	0
633	20240715	102800	31891470	9860	9860	9860	9860	0
634	20240715	102700	31891470	9860	9860	9860	9860	0
635	20240715	102600	31891470	9860	9860	9860	9860	0
636	20240715	102500	31891470	9860	9800	9860	9800	270
637	20240715	102400	29244270	9810	9810	9810	9810	0
638	20240715	102300	29244270	9810	9820	9820	9810	36
639	20240715	102200	28891100	9820	9820	9820	9820	5
640	20240715	102100	28842000	9830	9830	9830	9830	1
641	20240715	102000	28832170	9860	9860	9860	9860	0
642	20240715	101900	28832170	9860	9860	9860	9860	0
643	20240715	101800	28832170	9860	9860	9860	9860	0
644	20240715	101700	28832170	9860	9860	9860	9860	0
645	20240715	101600	28832170	9860	9860	9860	9860	0
646	20240715	101500	28832170	9860	9860	9860	9860	0
647	20240715	101400	28832170	9860	9820	9860	9820	2
648	20240715	101300	28812490	9860	9860	9860	9860	0
649	20240715	101200	28812490	9860	9860	9860	9860	0
650	20240715	101100	28812490	9860	9860	9860	9860	1
651	20240715	101000	28802630	9860	9860	9860	9860	2
652	20240715	100900	28782910	9810	9810	9810	9810	0
653	20240715	100800	28782910	9810	9810	9810	9810	80
654	20240715	100700	27998110	9860	9860	9860	9860	2
655	20240715	100600	27978390	9860	9860	9860	9860	10
656	20240715	100500	27879790	9860	9860	9860	9860	0
657	20240715	100400	27879790	9860	9860	9860	9860	0
658	20240715	100300	27879790	9860	9860	9860	9860	0
659	20240715	100200	27879790	9860	9860	9860	9860	0
660	20240715	100100	27879790	9860	9860	9860	9860	0
661	20240715	100000	27879790	9860	9860	9860	9860	16
662	20240715	095900	27722030	9860	9860	9860	9860	0
663	20240715	095800	27722030	9860	9860	9860	9860	57
664	20240715	095700	27160010	9860	9860	9860	9860	0
665	20240715	095600	27160010	9860	9860	9860	9860	0
666	20240715	095500	27160010	9860	9860	9860	9860	0
667	20240715	095400	27160010	9860	9860	9860	9860	0
668	20240715	095300	27160010	9860	9860	9860	9860	0
669	20240715	095200	27160010	9860	9860	9860	9860	0
670	20240715	095100	27160010	9860	9860	9860	9860	0
671	20240715	095000	27160010	9860	9850	9860	9850	203
672	20240715	094900	25159640	9810	9840	9840	9810	660
673	20240715	094800	18682720	9850	9850	9850	9850	0
674	20240715	094700	18682720	9850	9850	9850	9850	0
675	20240715	094600	18682720	9850	9850	9850	9850	10
676	20240715	094500	18584220	9850	9850	9850	9850	40
677	20240715	094400	18190220	9850	9860	9860	9850	51
678	20240715	094300	17687860	9850	9850	9850	9850	0
679	20240715	094200	17687860	9850	9850	9850	9850	0
680	20240715	094100	17687860	9850	9850	9850	9850	0
681	20240715	094000	17687860	9850	9850	9850	9850	178
682	20240715	093900	15934560	9840	9850	9850	9840	932
683	20240715	093800	6757360	9850	9850	9850	9850	71
684	20240715	093700	6058010	9860	9860	9860	9860	77
685	20240715	093600	5298790	9860	9860	9860	9860	0
686	20240715	093500	5298790	9860	9860	9860	9860	0
687	20240715	093400	5298790	9860	9860	9860	9860	25
688	20240715	093300	5052290	9860	9860	9860	9860	1
689	20240715	093200	5042430	9890	9890	9890	9890	0
690	20240715	093100	5042430	9890	9890	9890	9890	4
691	20240715	093000	5002870	9890	9890	9890	9890	0
692	20240715	092900	5002870	9890	9890	9890	9890	0
693	20240715	092800	5002870	9890	9890	9890	9890	0
694	20240715	092700	5002870	9890	9890	9890	9890	0
695	20240715	092600	5002870	9890	9890	9890	9890	0
696	20240715	092500	5002870	9890	9890	9890	9890	0
697	20240715	092400	5002870	9890	9890	9890	9890	0
698	20240715	092300	5002870	9890	9890	9890	9890	1
699	20240715	092200	4992980	9870	9870	9870	9870	0
700	20240715	092100	4992980	9870	9880	9880	9870	109
701	20240715	092000	3917130	9890	9890	9890	9890	2
702	20240715	091900	3897350	9900	9900	9900	9900	1
703	20240715	091800	3887450	9900	9900	9900	9900	1
704	20240715	091700	3877550	9900	9900	9900	9900	0
705	20240715	091600	3877550	9900	9900	9900	9900	0
706	20240715	091500	3877550	9900	9900	9900	9900	0
707	20240715	091400	3877550	9900	9900	9900	9900	0
708	20240715	091300	3877550	9900	9900	9900	9900	0
709	20240715	091200	3877550	9900	9900	9900	9900	1
710	20240715	091100	3867650	9900	9900	9900	9900	2
711	20240715	091000	3847850	9900	9900	9900	9900	0
712	20240715	090900	3847850	9900	9900	9900	9900	96
713	20240715	090800	2897450	9910	9910	9910	9910	0
714	20240715	090700	2897450	9910	9950	9950	9910	47
715	20240715	090600	2431640	9950	9950	9950	9950	22
716	20240715	090500	2212740	9950	9950	9950	9950	0
717	20240715	090400	2212740	9950	9950	9950	9950	1
718	20240715	090300	2202790	9990	9900	9990	9900	24
719	20240715	090200	1964000	9820	9820	9820	9820	0
720	20240715	090100	1964000	9820	9820	9820	9820	0
721	20240715	090000	1964000	9820	9820	9820	9820	200