KissMeData/303530/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211800	313178920	9200	9200	9200	9200	889
3	20240715	211700	313178920	9200	9200	9200	9200	0
4	20240715	211600	313178920	9200	9200	9200	9200	0
5	20240715	211500	313178920	9200	9200	9200	9200	0
6	20240715	211400	313178920	9200	9200	9200	9200	0
7	20240715	211300	313178920	9200	9200	9200	9200	0
8	20240715	211200	313178920	9200	9200	9200	9200	0
9	20240715	211100	313178920	9200	9200	9200	9200	0
10	20240715	211000	313178920	9200	9200	9200	9200	0
11	20240715	210900	313178920	9200	9200	9200	9200	0
12	20240715	210800	313178920	9200	9200	9200	9200	0
13	20240715	210700	313178920	9200	9200	9200	9200	0
14	20240715	210600	313178920	9200	9200	9200	9200	0
15	20240715	210500	313178920	9200	9200	9200	9200	0
16	20240715	210400	313178920	9200	9200	9200	9200	0
17	20240715	210300	313178920	9200	9200	9200	9200	0
18	20240715	210200	313178920	9200	9200	9200	9200	0
19	20240715	210100	313178920	9200	9200	9200	9200	0
20	20240715	210000	313178920	9200	9200	9200	9200	0
21	20240715	205900	313178920	9200	9200	9200	9200	0
22	20240715	205800	313178920	9200	9200	9200	9200	0
23	20240715	205700	313178920	9200	9200	9200	9200	0
24	20240715	205600	313178920	9200	9200	9200	9200	0
25	20240715	205500	313178920	9200	9200	9200	9200	0
26	20240715	205400	313178920	9200	9200	9200	9200	0
27	20240715	205300	313178920	9200	9200	9200	9200	0
28	20240715	205200	313178920	9200	9200	9200	9200	0
29	20240715	205100	313178920	9200	9200	9200	9200	0
30	20240715	205000	313178920	9200	9200	9200	9200	0
31	20240715	204900	313178920	9200	9200	9200	9200	0
32	20240715	204800	313178920	9200	9200	9200	9200	889
33	20240715	204700	313178920	9200	9200	9200	9200	0
34	20240715	204600	313178920	9200	9200	9200	9200	0
35	20240715	204500	313178920	9200	9200	9200	9200	0
36	20240715	204400	313178920	9200	9200	9200	9200	0
37	20240715	204300	313178920	9200	9200	9200	9200	0
38	20240715	204200	313178920	9200	9200	9200	9200	0
39	20240715	204100	313178920	9200	9200	9200	9200	0
40	20240715	204000	313178920	9200	9200	9200	9200	0
41	20240715	203900	313178920	9200	9200	9200	9200	0
42	20240715	203800	313178920	9200	9200	9200	9200	0
43	20240715	203700	313178920	9200	9200	9200	9200	0
44	20240715	203600	313178920	9200	9200	9200	9200	0
45	20240715	203500	313178920	9200	9200	9200	9200	0
46	20240715	203400	313178920	9200	9200	9200	9200	0
47	20240715	203300	313178920	9200	9200	9200	9200	0
48	20240715	203200	313178920	9200	9200	9200	9200	0
49	20240715	203100	313178920	9200	9200	9200	9200	0
50	20240715	203000	313178920	9200	9200	9200	9200	0
51	20240715	202900	313178920	9200	9200	9200	9200	0
52	20240715	202800	313178920	9200	9200	9200	9200	0
53	20240715	202700	313178920	9200	9200	9200	9200	0
54	20240715	202600	313178920	9200	9200	9200	9200	0
55	20240715	202500	313178920	9200	9200	9200	9200	0
56	20240715	202400	313178920	9200	9200	9200	9200	0
57	20240715	202300	313178920	9200	9200	9200	9200	0
58	20240715	202200	313178920	9200	9200	9200	9200	0
59	20240715	202100	313178920	9200	9200	9200	9200	0
60	20240715	202000	313178920	9200	9200	9200	9200	0
61	20240715	201900	313178920	9200	9200	9200	9200	0
62	20240715	201800	313178920	9200	9200	9200	9200	889
63	20240715	201700	313178920	9200	9200	9200	9200	0
64	20240715	201600	313178920	9200	9200	9200	9200	0
65	20240715	201500	313178920	9200	9200	9200	9200	0
66	20240715	201400	313178920	9200	9200	9200	9200	0
67	20240715	201300	313178920	9200	9200	9200	9200	0
68	20240715	201200	313178920	9200	9200	9200	9200	0
69	20240715	201100	313178920	9200	9200	9200	9200	0
70	20240715	201000	313178920	9200	9200	9200	9200	0
71	20240715	200900	313178920	9200	9200	9200	9200	0
72	20240715	200800	313178920	9200	9200	9200	9200	0
73	20240715	200700	313178920	9200	9200	9200	9200	0
74	20240715	200600	313178920	9200	9200	9200	9200	0
75	20240715	200500	313178920	9200	9200	9200	9200	0
76	20240715	200400	313178920	9200	9200	9200	9200	0
77	20240715	200300	313178920	9200	9200	9200	9200	0
78	20240715	200200	313178920	9200	9200	9200	9200	0
79	20240715	200100	313178920	9200	9200	9200	9200	0
80	20240715	200000	313178920	9200	9200	9200	9200	0
81	20240715	195900	313178920	9200	9200	9200	9200	0
82	20240715	195800	313178920	9200	9200	9200	9200	0
83	20240715	195700	313178920	9200	9200	9200	9200	0
84	20240715	195600	313178920	9200	9200	9200	9200	0
85	20240715	195500	313178920	9200	9200	9200	9200	0
86	20240715	195400	313178920	9200	9200	9200	9200	0
87	20240715	195300	313178920	9200	9200	9200	9200	0
88	20240715	195200	313178920	9200	9200	9200	9200	0
89	20240715	195100	313178920	9200	9200	9200	9200	0
90	20240715	195000	313178920	9200	9200	9200	9200	0
91	20240715	194900	313178920	9200	9200	9200	9200	0
92	20240715	194800	313178920	9200	9200	9200	9200	889
93	20240715	194700	313178920	9200	9200	9200	9200	0
94	20240715	194600	313178920	9200	9200	9200	9200	0
95	20240715	194500	313178920	9200	9200	9200	9200	0
96	20240715	194400	313178920	9200	9200	9200	9200	0
97	20240715	194300	313178920	9200	9200	9200	9200	0
98	20240715	194200	313178920	9200	9200	9200	9200	0
99	20240715	194100	313178920	9200	9200	9200	9200	0
100	20240715	194000	313178920	9200	9200	9200	9200	0
101	20240715	193900	313178920	9200	9200	9200	9200	0
102	20240715	193800	313178920	9200	9200	9200	9200	0
103	20240715	193700	313178920	9200	9200	9200	9200	0
104	20240715	193600	313178920	9200	9200	9200	9200	0
105	20240715	193500	313178920	9200	9200	9200	9200	0
106	20240715	193400	313178920	9200	9200	9200	9200	0
107	20240715	193300	313178920	9200	9200	9200	9200	0
108	20240715	193200	313178920	9200	9200	9200	9200	0
109	20240715	193100	313178920	9200	9200	9200	9200	0
110	20240715	193000	313178920	9200	9200	9200	9200	0
111	20240715	192900	313178920	9200	9200	9200	9200	0
112	20240715	192800	313178920	9200	9200	9200	9200	0
113	20240715	192700	313178920	9200	9200	9200	9200	0
114	20240715	192600	313178920	9200	9200	9200	9200	0
115	20240715	192500	313178920	9200	9200	9200	9200	0
116	20240715	192400	313178920	9200	9200	9200	9200	0
117	20240715	192300	313178920	9200	9200	9200	9200	0
118	20240715	192200	313178920	9200	9200	9200	9200	0
119	20240715	192100	313178920	9200	9200	9200	9200	0
120	20240715	192000	313178920	9200	9200	9200	9200	0
121	20240715	191900	313178920	9200	9200	9200	9200	0
122	20240715	191800	313178920	9200	9200	9200	9200	889
123	20240715	191700	313178920	9200	9200	9200	9200	0
124	20240715	191600	313178920	9200	9200	9200	9200	0
125	20240715	191500	313178920	9200	9200	9200	9200	0
126	20240715	191400	313178920	9200	9200	9200	9200	0
127	20240715	191300	313178920	9200	9200	9200	9200	0
128	20240715	191200	313178920	9200	9200	9200	9200	0
129	20240715	191100	313178920	9200	9200	9200	9200	0
130	20240715	191000	313178920	9200	9200	9200	9200	0
131	20240715	190900	313178920	9200	9200	9200	9200	0
132	20240715	190800	313178920	9200	9200	9200	9200	0
133	20240715	190700	313178920	9200	9200	9200	9200	0
134	20240715	190600	313178920	9200	9200	9200	9200	0
135	20240715	190500	313178920	9200	9200	9200	9200	0
136	20240715	190400	313178920	9200	9200	9200	9200	0
137	20240715	190300	313178920	9200	9200	9200	9200	0
138	20240715	190200	313178920	9200	9200	9200	9200	0
139	20240715	190100	313178920	9200	9200	9200	9200	0
140	20240715	190000	313178920	9200	9200	9200	9200	0
141	20240715	185900	313178920	9200	9200	9200	9200	0
142	20240715	185800	313178920	9200	9200	9200	9200	0
143	20240715	185700	313178920	9200	9200	9200	9200	0
144	20240715	185600	313178920	9200	9200	9200	9200	0
145	20240715	185500	313178920	9200	9200	9200	9200	0
146	20240715	185400	313178920	9200	9200	9200	9200	0
147	20240715	185300	313178920	9200	9200	9200	9200	0
148	20240715	185200	313178920	9200	9200	9200	9200	0
149	20240715	185100	313178920	9200	9200	9200	9200	0
150	20240715	185000	313178920	9200	9200	9200	9200	0
151	20240715	184900	313178920	9200	9200	9200	9200	0
152	20240715	184800	313178920	9200	9200	9200	9200	889
153	20240715	184700	313178920	9200	9200	9200	9200	0
154	20240715	184600	313178920	9200	9200	9200	9200	0
155	20240715	184500	313178920	9200	9200	9200	9200	0
156	20240715	184400	313178920	9200	9200	9200	9200	0
157	20240715	184300	313178920	9200	9200	9200	9200	0
158	20240715	184200	313178920	9200	9200	9200	9200	0
159	20240715	184100	313178920	9200	9200	9200	9200	0
160	20240715	184000	313178920	9200	9200	9200	9200	0
161	20240715	183900	313178920	9200	9200	9200	9200	0
162	20240715	183800	313178920	9200	9200	9200	9200	0
163	20240715	183700	313178920	9200	9200	9200	9200	0
164	20240715	183600	313178920	9200	9200	9200	9200	0
165	20240715	183500	313178920	9200	9200	9200	9200	0
166	20240715	183400	313178920	9200	9200	9200	9200	0
167	20240715	183300	313178920	9200	9200	9200	9200	0
168	20240715	183200	313178920	9200	9200	9200	9200	0
169	20240715	183100	313178920	9200	9200	9200	9200	0
170	20240715	183000	313178920	9200	9200	9200	9200	0
171	20240715	182900	313178920	9200	9200	9200	9200	0
172	20240715	182800	313178920	9200	9200	9200	9200	0
173	20240715	182700	313178920	9200	9200	9200	9200	0
174	20240715	182600	313178920	9200	9200	9200	9200	0
175	20240715	182500	313178920	9200	9200	9200	9200	0
176	20240715	182400	313178920	9200	9200	9200	9200	0
177	20240715	182300	313178920	9200	9200	9200	9200	0
178	20240715	182200	313178920	9200	9200	9200	9200	0
179	20240715	182100	313178920	9200	9200	9200	9200	0
180	20240715	182000	313178920	9200	9200	9200	9200	0
181	20240715	181900	313178920	9200	9200	9200	9200	0
182	20240715	181800	313178920	9200	9200	9200	9200	889
183	20240715	181700	313178920	9200	9200	9200	9200	0
184	20240715	181600	313178920	9200	9200	9200	9200	0
185	20240715	181500	313178920	9200	9200	9200	9200	0
186	20240715	181400	313178920	9200	9200	9200	9200	0
187	20240715	181300	313178920	9200	9200	9200	9200	0
188	20240715	181200	313178920	9200	9200	9200	9200	0
189	20240715	181100	313178920	9200	9200	9200	9200	0
190	20240715	181000	313178920	9200	9200	9200	9200	0
191	20240715	180900	313178920	9200	9200	9200	9200	0
192	20240715	180800	313178920	9200	9200	9200	9200	0
193	20240715	180700	313178920	9200	9200	9200	9200	0
194	20240715	180600	313178920	9200	9200	9200	9200	0
195	20240715	180500	313178920	9200	9200	9200	9200	0
196	20240715	180400	313178920	9200	9200	9200	9200	0
197	20240715	180300	313178920	9200	9200	9200	9200	0
198	20240715	180200	313178920	9200	9200	9200	9200	0
199	20240715	180100	313178920	9200	9200	9200	9200	0
200	20240715	180000	313178920	9200	9200	9200	9200	0
201	20240715	175900	313178920	9200	9200	9200	9200	0
202	20240715	175800	313178920	9200	9200	9200	9200	0
203	20240715	175700	313178920	9200	9200	9200	9200	0
204	20240715	175600	313178920	9200	9200	9200	9200	0
205	20240715	175500	313178920	9200	9200	9200	9200	0
206	20240715	175400	313178920	9200	9200	9200	9200	0
207	20240715	175300	313178920	9200	9200	9200	9200	0
208	20240715	175200	313178920	9200	9200	9200	9200	0
209	20240715	175100	313178920	9200	9200	9200	9200	0
210	20240715	175000	313178920	9200	9200	9200	9200	0
211	20240715	174900	313178920	9200	9200	9200	9200	0
212	20240715	174800	313178920	9200	9200	9200	9200	889
213	20240715	174700	313178920	9200	9200	9200	9200	0
214	20240715	174600	313178920	9200	9200	9200	9200	0
215	20240715	174500	313178920	9200	9200	9200	9200	0
216	20240715	174400	313178920	9200	9200	9200	9200	0
217	20240715	174300	313178920	9200	9200	9200	9200	0
218	20240715	174200	313178920	9200	9200	9200	9200	0
219	20240715	174100	313178920	9200	9200	9200	9200	0
220	20240715	174000	313178920	9200	9200	9200	9200	0
221	20240715	173900	313178920	9200	9200	9200	9200	0
222	20240715	173800	313178920	9200	9200	9200	9200	0
223	20240715	173700	313178920	9200	9200	9200	9200	0
224	20240715	173600	313178920	9200	9200	9200	9200	0
225	20240715	173500	313178920	9200	9200	9200	9200	0
226	20240715	173400	313178920	9200	9200	9200	9200	0
227	20240715	173300	313178920	9200	9200	9200	9200	0
228	20240715	173200	313178920	9200	9200	9200	9200	0
229	20240715	173100	313178920	9200	9200	9200	9200	0
230	20240715	173000	313178920	9200	9200	9200	9200	0
231	20240715	172900	313178920	9200	9200	9200	9200	0
232	20240715	172800	313178920	9200	9200	9200	9200	0
233	20240715	172700	313178920	9200	9200	9200	9200	0
234	20240715	172600	313178920	9200	9200	9200	9200	0
235	20240715	172500	313178920	9200	9200	9200	9200	0
236	20240715	172400	313178920	9200	9200	9200	9200	0
237	20240715	172300	313178920	9200	9200	9200	9200	0
238	20240715	172200	313178920	9200	9200	9200	9200	0
239	20240715	172100	313178920	9200	9200	9200	9200	0
240	20240715	172000	313178920	9200	9200	9200	9200	0
241	20240715	171900	313178920	9200	9200	9200	9200	0
242	20240715	171800	313178920	9200	9200	9200	9200	889
243	20240715	171700	313178920	9200	9200	9200	9200	0
244	20240715	171600	313178920	9200	9200	9200	9200	0
245	20240715	171500	313178920	9200	9200	9200	9200	0
246	20240715	171400	313178920	9200	9200	9200	9200	0
247	20240715	171300	313178920	9200	9200	9200	9200	0
248	20240715	171200	313178920	9200	9200	9200	9200	0
249	20240715	171100	313178920	9200	9200	9200	9200	0
250	20240715	171000	313178920	9200	9200	9200	9200	0
251	20240715	170900	313178920	9200	9200	9200	9200	0
252	20240715	170800	313178920	9200	9200	9200	9200	0
253	20240715	170700	313178920	9200	9200	9200	9200	0
254	20240715	170600	313178920	9200	9200	9200	9200	0
255	20240715	170500	313178920	9200	9200	9200	9200	0
256	20240715	170400	313178920	9200	9200	9200	9200	0
257	20240715	170300	313178920	9200	9200	9200	9200	0
258	20240715	170200	313178920	9200	9200	9200	9200	0
259	20240715	170100	313178920	9200	9200	9200	9200	0
260	20240715	170000	313178920	9200	9200	9200	9200	0
261	20240715	165900	313178920	9200	9200	9200	9200	0
262	20240715	165800	313178920	9200	9200	9200	9200	0
263	20240715	165700	313178920	9200	9200	9200	9200	0
264	20240715	165600	313178920	9200	9200	9200	9200	0
265	20240715	165500	313178920	9200	9200	9200	9200	0
266	20240715	165400	313178920	9200	9200	9200	9200	0
267	20240715	165300	313178920	9200	9200	9200	9200	0
268	20240715	165200	313178920	9200	9200	9200	9200	0
269	20240715	165100	313178920	9200	9200	9200	9200	0
270	20240715	165000	313178920	9200	9200	9200	9200	0
271	20240715	164900	313178920	9200	9200	9200	9200	0
272	20240715	164800	313178920	9200	9200	9200	9200	889
273	20240715	164700	313178920	9200	9200	9200	9200	0
274	20240715	164600	313178920	9200	9200	9200	9200	0
275	20240715	164500	313178920	9200	9200	9200	9200	0
276	20240715	164400	313178920	9200	9200	9200	9200	0
277	20240715	164300	313178920	9200	9200	9200	9200	0
278	20240715	164200	313178920	9200	9200	9200	9200	0
279	20240715	164100	313178920	9200	9200	9200	9200	0
280	20240715	164000	313178920	9200	9200	9200	9200	0
281	20240715	163900	313178920	9200	9200	9200	9200	0
282	20240715	163800	313178920	9200	9200	9200	9200	0
283	20240715	163700	313178920	9200	9200	9200	9200	0
284	20240715	163600	313178920	9200	9200	9200	9200	0
285	20240715	163500	313178920	9200	9200	9200	9200	0
286	20240715	163400	313178920	9200	9200	9200	9200	0
287	20240715	163300	313178920	9200	9200	9200	9200	0
288	20240715	163200	313178920	9200	9200	9200	9200	0
289	20240715	163100	313178920	9200	9200	9200	9200	0
290	20240715	163000	313178920	9200	9200	9200	9200	0
291	20240715	162900	313178920	9200	9200	9200	9200	0
292	20240715	162800	313178920	9200	9200	9200	9200	0
293	20240715	162700	313178920	9200	9200	9200	9200	0
294	20240715	162600	313178920	9200	9200	9200	9200	0
295	20240715	162500	313178920	9200	9200	9200	9200	0
296	20240715	162400	313178920	9200	9200	9200	9200	0
297	20240715	162300	313178920	9200	9200	9200	9200	0
298	20240715	162200	313178920	9200	9200	9200	9200	0
299	20240715	162100	313178920	9200	9200	9200	9200	0
300	20240715	162000	313178920	9200	9200	9200	9200	0
301	20240715	161900	313178920	9200	9200	9200	9200	0
302	20240715	161800	313178920	9200	9200	9200	9200	889
303	20240715	161700	313178920	9200	9200	9200	9200	0
304	20240715	161600	313178920	9200	9200	9200	9200	0
305	20240715	161500	313178920	9200	9200	9200	9200	0
306	20240715	161400	313178920	9200	9200	9200	9200	0
307	20240715	161300	313178920	9200	9200	9200	9200	0
308	20240715	161200	313178920	9200	9200	9200	9200	0
309	20240715	161100	313178920	9200	9200	9200	9200	0
310	20240715	161000	313178920	9200	9200	9200	9200	0
311	20240715	160900	313178920	9200	9200	9200	9200	0
312	20240715	160800	313178920	9200	9200	9200	9200	0
313	20240715	160700	313178920	9200	9200	9200	9200	0
314	20240715	160600	313178920	9200	9200	9200	9200	0
315	20240715	160500	313178920	9200	9200	9200	9200	0
316	20240715	160400	313178920	9200	9200	9200	9200	0
317	20240715	160300	313178920	9200	9200	9200	9200	0
318	20240715	160200	313178920	9200	9200	9200	9200	0
319	20240715	160100	313178920	9200	9200	9200	9200	0
320	20240715	160000	313178920	9200	9200	9200	9200	0
321	20240715	155900	313178920	9200	9200	9200	9200	0
322	20240715	155800	313178920	9200	9200	9200	9200	0
323	20240715	155700	313178920	9200	9200	9200	9200	0
324	20240715	155600	313178920	9200	9200	9200	9200	0
325	20240715	155500	313178920	9200	9200	9200	9200	0
326	20240715	155400	313178920	9200	9200	9200	9200	0
327	20240715	155300	313178920	9200	9200	9200	9200	0
328	20240715	155200	313178920	9200	9200	9200	9200	0
329	20240715	155100	313178920	9200	9200	9200	9200	0
330	20240715	155000	313178920	9200	9200	9200	9200	0
331	20240715	154900	313178920	9200	9200	9200	9200	0
332	20240715	154800	313178920	9200	9200	9200	9200	889
333	20240715	154700	313178920	9200	9200	9200	9200	0
334	20240715	154600	313178920	9200	9200	9200	9200	0
335	20240715	154500	313178920	9200	9200	9200	9200	0
336	20240715	154400	313178920	9200	9200	9200	9200	0
337	20240715	154300	313178920	9200	9200	9200	9200	0
338	20240715	154200	313178920	9200	9200	9200	9200	0
339	20240715	154100	313178920	9200	9200	9200	9200	0
340	20240715	154000	313178920	9200	9200	9200	9200	0
341	20240715	153900	313178920	9200	9200	9200	9200	0
342	20240715	153800	313178920	9200	9200	9200	9200	0
343	20240715	153700	313178920	9200	9200	9200	9200	0
344	20240715	153600	313178920	9200	9200	9200	9200	0
345	20240715	153500	313178920	9200	9200	9200	9200	0
346	20240715	153400	313178920	9200	9200	9200	9200	0
347	20240715	153300	313178920	9200	9200	9200	9200	0
348	20240715	153200	313178920	9200	9200	9200	9200	0
349	20240715	153100	313178920	9200	9200	9200	9200	0
350	20240715	153000	313178920	9200	9200	9200	9200	889
351	20240715	152900	305000120	9180	9180	9180	9180	0
352	20240715	152800	305000120	9180	9180	9180	9180	0
353	20240715	152700	305000120	9180	9180	9180	9180	0
354	20240715	152600	305000120	9180	9180	9180	9180	0
355	20240715	152500	305000120	9180	9180	9180	9180	0
356	20240715	152400	305000120	9180	9180	9180	9180	0
357	20240715	152300	305000120	9180	9180	9180	9180	0
358	20240715	152200	305000120	9180	9180	9180	9180	0
359	20240715	152100	305000120	9180	9180	9180	9180	0
360	20240715	152000	305000120	9180	9180	9180	9180	0
361	20240715	151900	305000120	9180	9170	9180	9170	34
362	20240715	151800	304688320	9170	9170	9190	9170	332
363	20240715	151700	301643740	9190	9190	9190	9190	2
364	20240715	151600	301625360	9180	9190	9190	9180	3
365	20240715	151500	301597800	9190	9170	9190	9170	74
366	20240715	151400	300919200	9180	9180	9180	9180	2
367	20240715	151300	300900840	9190	9190	9190	9190	0
368	20240715	151200	300900840	9190	9190	9190	9190	0
369	20240715	151100	300900840	9190	9170	9190	9170	617
370	20240715	151000	295242730	9170	9170	9170	9170	2
371	20240715	150900	295224390	9180	9180	9180	9180	200
372	20240715	150800	293388390	9160	9160	9160	9160	0
373	20240715	150700	293388390	9160	9190	9190	9160	92
374	20240715	150600	292543090	9190	9180	9190	9180	548
375	20240715	150500	287509160	9170	9170	9170	9170	362
376	20240715	150400	284189620	9170	9150	9170	9150	748
377	20240715	150300	277344810	9140	9140	9140	9140	0
378	20240715	150200	277344810	9140	9140	9140	9140	0
379	20240715	150100	277344810	9140	9140	9140	9140	11
380	20240715	150000	277244270	9140	9140	9140	9140	1
381	20240715	145900	277235130	9150	9150	9150	9150	0
382	20240715	145800	277235130	9150	9150	9150	9150	0
383	20240715	145700	277235130	9150	9130	9150	9130	151
384	20240715	145600	275856080	9140	9140	9140	9140	0
385	20240715	145500	275856080	9140	9150	9150	9140	327
386	20240715	145400	272864100	9150	9150	9150	9150	250
387	20240715	145300	270576600	9140	9130	9140	9130	483
388	20240715	145200	266165900	9130	9130	9130	9130	0
389	20240715	145100	266165900	9130	9130	9130	9130	1
390	20240715	145000	266156770	9120	9130	9130	9120	2
391	20240715	144900	266138520	9090	9120	9120	9090	1375
392	20240715	144800	253629330	9120	9130	9130	9120	109
393	20240715	144700	252635170	9120	9130	9130	9120	144
394	20240715	144600	251320910	9130	9130	9130	9130	14
395	20240715	144500	251193090	9130	9130	9140	9130	22
396	20240715	144400	250992180	9140	9140	9140	9140	119
397	20240715	144300	249904520	9140	9140	9140	9140	0
398	20240715	144200	249904520	9140	9140	9140	9140	0
399	20240715	144100	249904520	9140	9140	9140	9140	0
400	20240715	144000	249904520	9140	9140	9140	9140	0
401	20240715	143900	249904520	9140	9140	9140	9140	0
402	20240715	143800	249904520	9140	9140	9140	9140	0
403	20240715	143700	249904520	9140	9140	9140	9140	0
404	20240715	143600	249904520	9140	9140	9140	9140	160
405	20240715	143500	248442120	9140	9140	9140	9140	0
406	20240715	143400	248442120	9140	9140	9140	9140	0
407	20240715	143300	248442120	9140	9140	9140	9140	0
408	20240715	143200	248442120	9140	9140	9140	9140	0
409	20240715	143100	248442120	9140	9130	9140	9130	5
410	20240715	143000	248396460	9140	9140	9140	9140	0
411	20240715	142900	248396460	9140	9140	9140	9140	364
412	20240715	142800	245069500	9140	9150	9150	9140	20
413	20240715	142700	244886550	9170	9170	9170	9170	0
414	20240715	142600	244886550	9170	9160	9170	9160	2
415	20240715	142500	244868220	9150	9150	9150	9150	17
416	20240715	142400	244712670	9150	9160	9160	9150	80
417	20240715	142300	243980170	9160	9150	9160	9150	14
418	20240715	142200	243852030	9150	9150	9150	9150	34
419	20240715	142100	243540930	9160	9160	9160	9160	110
420	20240715	142000	242533330	9170	9170	9170	9170	17
421	20240715	141900	242377440	9170	9170	9170	9170	0
422	20240715	141800	242377440	9170	9170	9170	9170	0
423	20240715	141700	242377440	9170	9170	9170	9170	1
424	20240715	141600	242368270	9160	9160	9160	9160	0
425	20240715	141500	242368270	9160	9160	9160	9160	0
426	20240715	141400	242368270	9160	9160	9160	9160	0
427	20240715	141300	242368270	9160	9170	9170	9160	60
428	20240715	141200	241818170	9170	9160	9170	9160	70
429	20240715	141100	241176960	9160	9160	9160	9160	0
430	20240715	141000	241176960	9160	9160	9160	9160	0
431	20240715	140900	241176960	9160	9160	9160	9160	1
432	20240715	140800	241167800	9150	9150	9150	9150	0
433	20240715	140700	241167800	9150	9150	9150	9150	0
434	20240715	140600	241167800	9150	9150	9150	9150	4
435	20240715	140500	241131200	9160	9160	9160	9160	0
436	20240715	140400	241131200	9160	9130	9160	9130	16
437	20240715	140300	240985090	9130	9130	9130	9130	0
438	20240715	140200	240985090	9130	9130	9130	9130	3
439	20240715	140100	240957700	9170	9170	9170	9170	0
440	20240715	140000	240957700	9170	9170	9170	9170	0
441	20240715	135900	240957700	9170	9170	9170	9170	0
442	20240715	135800	240957700	9170	9170	9170	9170	0
443	20240715	135700	240957700	9170	9170	9170	9170	0
444	20240715	135600	240957700	9170	9170	9170	9170	0
445	20240715	135500	240957700	9170	9170	9170	9170	0
446	20240715	135400	240957700	9170	9170	9170	9170	1
447	20240715	135300	240948530	9120	9130	9130	9120	30
448	20240715	135200	240674900	9130	9130	9130	9130	0
449	20240715	135100	240674900	9130	9130	9130	9130	2
450	20240715	135000	240656640	9170	9170	9170	9170	1
451	20240715	134900	240647470	9120	9120	9120	9120	18
452	20240715	134800	240483310	9110	9110	9110	9110	0
453	20240715	134700	240483310	9110	9110	9110	9110	0
454	20240715	134600	240483310	9110	9110	9110	9110	0
455	20240715	134500	240483310	9110	9110	9110	9110	70
456	20240715	134400	239845610	9170	9170	9170	9170	0
457	20240715	134300	239845610	9170	9170	9170	9170	0
458	20240715	134200	239845610	9170	9120	9170	9120	33
459	20240715	134100	239544600	9110	9170	9170	9110	20
460	20240715	134000	239362190	9180	9180	9180	9180	0
461	20240715	133900	239362190	9180	9180	9180	9180	0
462	20240715	133800	239362190	9180	9180	9180	9180	0
463	20240715	133700	239362190	9180	9180	9180	9180	0
464	20240715	133600	239362190	9180	9180	9180	9180	0
465	20240715	133500	239362190	9180	9180	9180	9180	0
466	20240715	133400	239362190	9180	9170	9180	9170	30
467	20240715	133300	239086800	9180	9170	9180	9170	32
468	20240715	133200	238793060	9180	9180	9180	9180	0
469	20240715	133100	238793060	9180	9180	9180	9180	0
470	20240715	133000	238793060	9180	9180	9180	9180	0
471	20240715	132900	238793060	9180	9180	9180	9180	0
472	20240715	132800	238793060	9180	9180	9180	9180	0
473	20240715	132700	238793060	9180	9180	9180	9180	0
474	20240715	132600	238793060	9180	9180	9180	9180	0
475	20240715	132500	238793060	9180	9170	9180	9170	5
476	20240715	132400	238747200	9190	9190	9190	9190	0
477	20240715	132300	238747200	9190	9190	9190	9190	0
478	20240715	132200	238747200	9190	9190	9190	9190	0
479	20240715	132100	238747200	9190	9190	9190	9190	0
480	20240715	132000	238747200	9190	9190	9190	9190	0
481	20240715	131900	238747200	9190	9190	9190	9190	0
482	20240715	131800	238747200	9190	9190	9190	9190	0
483	20240715	131700	238747200	9190	9190	9190	9190	0
484	20240715	131600	238747200	9190	9190	9190	9190	1
485	20240715	131500	238738010	9190	9190	9190	9190	1
486	20240715	131400	238728820	9190	9190	9190	9190	0
487	20240715	131300	238728820	9190	9190	9190	9190	0
488	20240715	131200	238728820	9190	9190	9190	9190	0
489	20240715	131100	238728820	9190	9170	9190	9170	109
490	20240715	131000	237727880	9180	9180	9180	9180	0
491	20240715	130900	237727880	9180	9180	9180	9180	0
492	20240715	130800	237727880	9180	9180	9180	9180	0
493	20240715	130700	237727880	9180	9180	9180	9180	0
494	20240715	130600	237727880	9180	9180	9180	9180	0
495	20240715	130500	237727880	9180	9170	9180	9170	181
496	20240715	130400	236066310	9180	9160	9180	9160	5
497	20240715	130300	236020490	9140	9140	9140	9140	50
498	20240715	130200	235563490	9180	9180	9180	9180	0
499	20240715	130100	235563490	9180	9180	9180	9180	0
500	20240715	130000	235563490	9180	9180	9180	9180	0
501	20240715	125900	235563490	9180	9180	9180	9180	20
502	20240715	125800	235379890	9180	9180	9180	9180	0
503	20240715	125700	235379890	9180	9180	9180	9180	0
504	20240715	125600	235379890	9180	9180	9180	9180	0
505	20240715	125500	235379890	9180	9160	9180	9160	457
506	20240715	125400	231188700	9160	9160	9160	9160	0
507	20240715	125300	231188700	9160	9160	9160	9160	0
508	20240715	125200	231188700	9160	9150	9160	9150	2
509	20240715	125100	231170390	9160	9160	9160	9160	0
510	20240715	125000	231170390	9160	9150	9160	9150	4
511	20240715	124900	231133770	9130	9130	9130	9130	1
512	20240715	124800	231124640	9110	9110	9110	9110	1
513	20240715	124700	231115530	9160	9160	9160	9160	0
514	20240715	124600	231115530	9160	9110	9160	9110	112
515	20240715	124500	230095160	9110	9110	9110	9110	1
516	20240715	124400	230086050	9180	9180	9180	9180	0
517	20240715	124300	230086050	9180	9180	9180	9180	0
518	20240715	124200	230086050	9180	9180	9180	9180	0
519	20240715	124100	230086050	9180	9180	9180	9180	0
520	20240715	124000	230086050	9180	9180	9180	9180	0
521	20240715	123900	230086050	9180	9120	9180	9110	154
522	20240715	123800	228676060	9180	9180	9180	9180	0
523	20240715	123700	228676060	9180	9180	9180	9100	3979
524	20240715	123600	192453980	9150	9150	9150	9150	0
525	20240715	123500	192453980	9150	9150	9150	9150	0
526	20240715	123400	192453980	9150	9150	9150	9150	100
527	20240715	123300	191538980	9150	9150	9150	9150	251
528	20240715	123200	189242330	9150	9150	9150	9150	0
529	20240715	123100	189242330	9150	9150	9150	9150	11
530	20240715	123000	189141680	9180	9180	9180	9180	0
531	20240715	122900	189141680	9180	9180	9180	9180	0
532	20240715	122800	189141680	9180	9180	9180	9180	0
533	20240715	122700	189141680	9180	9180	9180	9180	0
534	20240715	122600	189141680	9180	9170	9180	9170	2
535	20240715	122500	189123330	9180	9180	9180	9180	82
536	20240715	122400	188370570	9140	9140	9140	9140	20
537	20240715	122300	188187770	9130	9130	9130	9130	0
538	20240715	122200	188187770	9130	9170	9170	9130	22
539	20240715	122100	187986470	9170	9170	9170	9170	103
540	20240715	122000	187041960	9170	9170	9170	9170	94
541	20240715	121900	186179980	9170	9170	9170	9170	47
542	20240715	121800	185748990	9190	9190	9190	9190	0
543	20240715	121700	185748990	9190	9190	9190	9170	273
544	20240715	121600	183245540	9200	9200	9200	9200	1
545	20240715	121500	183236340	9170	9190	9200	9170	57
546	20240715	121400	182713460	9210	9210	9210	9210	0
547	20240715	121300	182713460	9210	9210	9210	9210	0
548	20240715	121200	182713460	9210	9210	9210	9210	0
549	20240715	121100	182713460	9210	9210	9210	9210	0
550	20240715	121000	182713460	9210	9180	9210	9170	304
551	20240715	120900	179922680	9190	9190	9190	9190	0
552	20240715	120800	179922680	9190	9180	9190	9180	8
553	20240715	120700	179849230	9200	9200	9200	9200	0
554	20240715	120600	179849230	9200	9200	9200	9200	30
555	20240715	120500	179573230	9210	9200	9210	9190	571
556	20240715	120400	174321080	9190	9190	9190	9190	0
557	20240715	120300	174321080	9190	9180	9190	9180	64
558	20240715	120200	173733090	9180	9180	9180	9180	150
559	20240715	120100	172356090	9170	9170	9170	9170	130
560	20240715	120000	171163990	9180	9180	9180	9180	0
561	20240715	115900	171163990	9180	9180	9180	9180	1
562	20240715	115800	171154810	9170	9170	9170	9170	128
563	20240715	115700	169981050	9180	9180	9180	9170	82
564	20240715	115600	169229090	9170	9180	9180	9170	101
565	20240715	115500	168301920	9180	9180	9180	9180	0
566	20240715	115400	168301920	9180	9180	9180	9180	0
567	20240715	115300	168301920	9180	9170	9180	9170	242
568	20240715	115200	166080870	9180	9180	9180	9180	0
569	20240715	115100	166080870	9180	9180	9180	9180	0
570	20240715	115000	166080870	9180	9180	9180	9180	1
571	20240715	114900	166071690	9120	9120	9120	9120	58
572	20240715	114800	165542730	9180	9180	9180	9180	2
573	20240715	114700	165524370	9190	9170	9190	9170	81
574	20240715	114600	164780920	9170	9170	9170	9170	109
575	20240715	114500	163781390	9170	9100	9170	9100	4359
576	20240715	114400	124017870	9120	9120	9120	9120	0
577	20240715	114300	124017870	9120	9120	9120	9120	1
578	20240715	114200	124008750	9110	9110	9110	9110	122
579	20240715	114100	122897330	9120	9120	9120	9120	0
580	20240715	114000	122897330	9120	9120	9120	9120	1
581	20240715	113900	122888210	9090	9100	9120	9090	470
582	20240715	113800	118613110	9110	9110	9110	9110	18
583	20240715	113700	118449130	9130	9120	9130	9120	2
584	20240715	113600	118430880	9130	9130	9130	9130	0
585	20240715	113500	118430880	9130	9120	9130	9120	4
586	20240715	113400	118394380	9130	9120	9130	9120	21
587	20240715	113300	118202850	9120	9120	9120	9120	25
588	20240715	113200	117974850	9110	9110	9110	9110	0
589	20240715	113100	117974850	9110	9110	9110	9110	1
590	20240715	113000	117965740	9110	9110	9110	9110	0
591	20240715	112900	117965740	9110	9110	9110	9110	35
592	20240715	112800	117646890	9110	9110	9110	9110	0
593	20240715	112700	117646890	9110	9110	9120	9110	31
594	20240715	112600	117364190	9120	9120	9120	9120	5
595	20240715	112500	117318590	9120	9120	9120	9120	0
596	20240715	112400	117318590	9120	9110	9120	9110	2
597	20240715	112300	117300360	9120	9120	9120	9120	0
598	20240715	112200	117300360	9120	9120	9120	9120	11
599	20240715	112100	117200040	9120	9110	9120	9110	11
600	20240715	112000	117099820	9120	9120	9120	9120	0
601	20240715	111900	117099820	9120	9090	9120	9090	682
602	20240715	111800	110888700	9100	9100	9100	9100	10
603	20240715	111700	110797700	9100	9100	9100	9100	0
604	20240715	111600	110797700	9100	9100	9100	9100	1
605	20240715	111500	110788600	9100	9100	9100	9100	1
606	20240715	111400	110779500	9110	9110	9110	9110	0
607	20240715	111300	110779500	9110	9110	9110	9110	0
608	20240715	111200	110779500	9110	9110	9110	9110	0
609	20240715	111100	110779500	9110	9110	9110	9110	0
610	20240715	111000	110779500	9110	9100	9110	9100	125
611	20240715	110900	109641890	9090	9090	9090	9090	0
612	20240715	110800	109641890	9090	9090	9090	9090	185
613	20240715	110700	107960240	9080	9090	9090	9080	14
614	20240715	110600	107833010	9080	9080	9080	9080	25
615	20240715	110500	107606010	9090	9090	9090	9090	0
616	20240715	110400	107606010	9090	9090	9090	9090	0
617	20240715	110300	107606010	9090	9090	9090	9090	0
618	20240715	110200	107606010	9090	9090	9090	9090	0
619	20240715	110100	107606010	9090	9090	9090	9090	0
620	20240715	110000	107606010	9090	9080	9090	9080	22
621	20240715	105900	107406240	9090	9090	9090	9090	0
622	20240715	105800	107406240	9090	9060	9090	9060	322
623	20240715	105700	104488430	9060	9050	9060	9050	1102
624	20240715	105600	94515320	9060	9060	9060	9060	246
625	20240715	105500	92286560	9060	9060	9060	9060	1
626	20240715	105400	92277500	9100	9100	9100	9100	0
627	20240715	105300	92277500	9100	9100	9100	9100	0
628	20240715	105200	92277500	9100	9100	9100	9100	0
629	20240715	105100	92277500	9100	9100	9100	9100	0
630	20240715	105000	92277500	9100	9100	9100	9100	0
631	20240715	104900	92277500	9100	9090	9100	9090	2
632	20240715	104800	92259310	9070	9070	9070	9070	0
633	20240715	104700	92259310	9070	9070	9070	9070	110
634	20240715	104600	91261610	9070	9070	9070	9070	1
635	20240715	104500	91252540	9070	9070	9070	9070	0
636	20240715	104400	91252540	9070	9070	9070	9070	0
637	20240715	104300	91252540	9070	9070	9070	9070	0
638	20240715	104200	91252540	9070	9070	9070	9070	0
639	20240715	104100	91252540	9070	9070	9070	9070	2
640	20240715	104000	91234400	9070	9070	9070	9070	0
641	20240715	103900	91234400	9070	9070	9070	9070	0
642	20240715	103800	91234400	9070	9070	9070	9070	28
643	20240715	103700	90980440	9100	9100	9100	9100	1
644	20240715	103600	90971340	9100	9100	9100	9100	10
645	20240715	103500	90880340	9090	9090	9090	9090	0
646	20240715	103400	90880340	9090	9110	9110	9090	27
647	20240715	103300	90634810	9110	9110	9110	9110	5
648	20240715	103200	90589260	9110	9110	9110	9110	2
649	20240715	103100	90571040	9110	9080	9110	9080	284
650	20240715	103000	87988400	9080	9060	9080	9060	21
651	20240715	102900	87798110	9060	9060	9060	9060	54
652	20240715	102800	87308870	9060	9060	9060	9060	9
653	20240715	102700	87227330	9060	9060	9060	9060	0
654	20240715	102600	87227330	9060	9070	9070	9060	13
655	20240715	102500	87109510	9080	9080	9080	9080	8
656	20240715	102400	87036870	9090	9090	9090	9090	0
657	20240715	102300	87036870	9090	9090	9090	9090	0
658	20240715	102200	87036870	9090	9080	9090	9080	16
659	20240715	102100	86891580	9080	9070	9080	9070	2
660	20240715	102000	86873430	9080	9080	9080	9080	0
661	20240715	101900	86873430	9080	9060	9080	9060	11
662	20240715	101800	86773750	9090	9090	9090	9090	0
663	20240715	101700	86773750	9090	9090	9090	9090	0
664	20240715	101600	86773750	9090	9080	9100	9050	208
665	20240715	101500	84886950	9080	9030	9080	9030	753
666	20240715	101400	78079540	9030	9030	9030	9030	0
667	20240715	101300	78079540	9030	9030	9030	9030	0
668	20240715	101200	78079540	9030	9030	9030	9030	1
669	20240715	101100	78070510	9030	9030	9030	9030	0
670	20240715	101000	78070510	9030	9030	9030	9030	0
671	20240715	100900	78070510	9030	9030	9030	9030	0
672	20240715	100800	78070510	9030	8980	9030	8980	21
673	20240715	100700	77881880	8980	8980	8980	8980	3
674	20240715	100600	77854940	9030	9030	9030	9030	1
675	20240715	100500	77845910	8980	9040	9040	8980	76
676	20240715	100400	77163310	9040	8990	9040	8990	21
677	20240715	100300	76973990	9040	9040	9040	9040	1
678	20240715	100200	76964950	9040	9040	9040	9040	1
679	20240715	100100	76955910	9040	9020	9040	9020	2
680	20240715	100000	76937850	8990	9030	9030	8990	2
681	20240715	095900	76919830	9040	9040	9040	9040	0
682	20240715	095800	76919830	9040	9040	9040	9040	0
683	20240715	095700	76919830	9040	9040	9040	9040	0
684	20240715	095600	76919830	9040	9040	9040	9040	0
685	20240715	095500	76919830	9040	9040	9040	9040	0
686	20240715	095400	76919830	9040	9040	9040	9040	1
687	20240715	095300	76910790	8980	8980	9040	8980	788
688	20240715	095200	69834490	8980	9010	9010	8980	1184
689	20240715	095100	59191190	9040	9030	9040	9030	50
690	20240715	095000	58739200	9040	9040	9040	9040	0
691	20240715	094900	58739200	9040	9040	9040	9040	0
692	20240715	094800	58739200	9040	9030	9040	9020	333
693	20240715	094700	55735470	9040	9040	9040	9040	1
694	20240715	094600	55726430	9040	9030	9040	9030	62
695	20240715	094500	55166560	9040	9040	9040	9040	0
696	20240715	094400	55166560	9040	9040	9040	9040	0
697	20240715	094300	55166560	9040	9040	9040	9040	0
698	20240715	094200	55166560	9040	9040	9040	9040	0
699	20240715	094100	55166560	9040	9040	9040	9040	0
700	20240715	094000	55166560	9040	9030	9040	9030	2
701	20240715	093900	55148490	8990	9010	9010	8990	1000
702	20240715	093800	46155040	9040	9000	9040	9000	305
703	20240715	093700	43410000	9040	9040	9040	9040	0
704	20240715	093600	43410000	9040	9040	9040	9040	0
705	20240715	093500	43410000	9040	9040	9040	9040	1
706	20240715	093400	43400960	8980	8980	8980	8980	0
707	20240715	093300	43400960	8980	9000	9000	8980	253
708	20240715	093200	41126460	9040	9040	9040	9040	0
709	20240715	093100	41126460	9040	9000	9040	9000	8
710	20240715	093000	41054420	9040	9040	9040	9040	0
711	20240715	092900	41054420	9040	9000	9040	9000	22
712	20240715	092800	40856320	9000	9000	9000	9000	10
713	20240715	092700	40766320	8990	9030	9040	8990	773
714	20240715	092600	33807810	9050	9040	9050	9040	905
715	20240715	092500	25617570	9050	9010	9050	9010	208
716	20240715	092400	23741340	9010	9010	9010	9010	0
717	20240715	092300	23741340	9010	9010	9010	9010	3
718	20240715	092200	23714310	8990	8990	8990	8990	74
719	20240715	092100	23049050	9000	9020	9020	9000	520
720	20240715	092000	18369030	8990	8990	8990	8990	1
721	20240715	091900	18360040	9010	9020	9020	9010	74
722	20240715	091800	17692660	9030	9030	9030	9030	2
723	20240715	091700	17674600	9000	9020	9030	9000	235
724	20240715	091600	15557490	9020	9050	9050	9020	94
725	20240715	091500	14708370	9060	9060	9060	9060	2
726	20240715	091400	14690250	9070	9050	9070	9050	14
727	20240715	091300	14563490	9040	9050	9050	9040	12
728	20240715	091200	14454960	9060	9060	9060	9060	3
729	20240715	091100	14427780	9060	9060	9060	9060	10
730	20240715	091000	14337180	9070	9050	9070	9050	9
731	20240715	090900	14255670	9070	9060	9070	9060	45
732	20240715	090800	13847950	9060	9040	9060	9040	31
733	20240715	090700	13567690	9040	9040	9060	9040	66
734	20240715	090600	12970890	9040	9070	9070	9040	69
735	20240715	090500	12346310	9060	9060	9080	9060	13
736	20240715	090400	12228510	9080	9100	9100	9080	14
737	20240715	090300	12101130	9080	9070	9120	9060	535
738	20240715	090200	7237300	9070	9030	9070	9030	503
739	20240715	090100	2683950	9020	9020	9020	9020	33
740	20240715	090000	2386290	9030	9020	9030	8990	265