KissMeData/323350/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	212400	717201010	8900	8900	8900	8900	3795
3	20240715	212300	717201010	8900	8900	8900	8900	0
4	20240715	212200	717201010	8900	8900	8900	8900	0
5	20240715	212100	717201010	8900	8900	8900	8900	0
6	20240715	212000	717201010	8900	8900	8900	8900	0
7	20240715	211900	717201010	8900	8900	8900	8900	0
8	20240715	211800	717201010	8900	8900	8900	8900	0
9	20240715	211700	717201010	8900	8900	8900	8900	0
10	20240715	211600	717201010	8900	8900	8900	8900	0
11	20240715	211500	717201010	8900	8900	8900	8900	0
12	20240715	211400	717201010	8900	8900	8900	8900	0
13	20240715	211300	717201010	8900	8900	8900	8900	0
14	20240715	211200	717201010	8900	8900	8900	8900	0
15	20240715	211100	717201010	8900	8900	8900	8900	0
16	20240715	211000	717201010	8900	8900	8900	8900	0
17	20240715	210900	717201010	8900	8900	8900	8900	0
18	20240715	210800	717201010	8900	8900	8900	8900	0
19	20240715	210700	717201010	8900	8900	8900	8900	0
20	20240715	210600	717201010	8900	8900	8900	8900	0
21	20240715	210500	717201010	8900	8900	8900	8900	0
22	20240715	210400	717201010	8900	8900	8900	8900	0
23	20240715	210300	717201010	8900	8900	8900	8900	0
24	20240715	210200	717201010	8900	8900	8900	8900	0
25	20240715	210100	717201010	8900	8900	8900	8900	0
26	20240715	210000	717201010	8900	8900	8900	8900	0
27	20240715	205900	717201010	8900	8900	8900	8900	0
28	20240715	205800	717201010	8900	8900	8900	8900	0
29	20240715	205700	717201010	8900	8900	8900	8900	0
30	20240715	205600	717201010	8900	8900	8900	8900	0
31	20240715	205500	717201010	8900	8900	8900	8900	0
32	20240715	205400	717201010	8900	8900	8900	8900	3795
33	20240715	205300	717201010	8900	8900	8900	8900	0
34	20240715	205200	717201010	8900	8900	8900	8900	0
35	20240715	205100	717201010	8900	8900	8900	8900	0
36	20240715	205000	717201010	8900	8900	8900	8900	0
37	20240715	204900	717201010	8900	8900	8900	8900	0
38	20240715	204800	717201010	8900	8900	8900	8900	0
39	20240715	204700	717201010	8900	8900	8900	8900	0
40	20240715	204600	717201010	8900	8900	8900	8900	0
41	20240715	204500	717201010	8900	8900	8900	8900	0
42	20240715	204400	717201010	8900	8900	8900	8900	0
43	20240715	204300	717201010	8900	8900	8900	8900	0
44	20240715	204200	717201010	8900	8900	8900	8900	0
45	20240715	204100	717201010	8900	8900	8900	8900	0
46	20240715	204000	717201010	8900	8900	8900	8900	0
47	20240715	203900	717201010	8900	8900	8900	8900	0
48	20240715	203800	717201010	8900	8900	8900	8900	0
49	20240715	203700	717201010	8900	8900	8900	8900	0
50	20240715	203600	717201010	8900	8900	8900	8900	0
51	20240715	203500	717201010	8900	8900	8900	8900	0
52	20240715	203400	717201010	8900	8900	8900	8900	0
53	20240715	203300	717201010	8900	8900	8900	8900	0
54	20240715	203200	717201010	8900	8900	8900	8900	0
55	20240715	203100	717201010	8900	8900	8900	8900	0
56	20240715	203000	717201010	8900	8900	8900	8900	0
57	20240715	202900	717201010	8900	8900	8900	8900	0
58	20240715	202800	717201010	8900	8900	8900	8900	0
59	20240715	202700	717201010	8900	8900	8900	8900	0
60	20240715	202600	717201010	8900	8900	8900	8900	0
61	20240715	202500	717201010	8900	8900	8900	8900	0
62	20240715	202400	717201010	8900	8900	8900	8900	3795
63	20240715	202300	717201010	8900	8900	8900	8900	0
64	20240715	202200	717201010	8900	8900	8900	8900	0
65	20240715	202100	717201010	8900	8900	8900	8900	0
66	20240715	202000	717201010	8900	8900	8900	8900	0
67	20240715	201900	717201010	8900	8900	8900	8900	0
68	20240715	201800	717201010	8900	8900	8900	8900	0
69	20240715	201700	717201010	8900	8900	8900	8900	0
70	20240715	201600	717201010	8900	8900	8900	8900	0
71	20240715	201500	717201010	8900	8900	8900	8900	0
72	20240715	201400	717201010	8900	8900	8900	8900	0
73	20240715	201300	717201010	8900	8900	8900	8900	0
74	20240715	201200	717201010	8900	8900	8900	8900	0
75	20240715	201100	717201010	8900	8900	8900	8900	0
76	20240715	201000	717201010	8900	8900	8900	8900	0
77	20240715	200900	717201010	8900	8900	8900	8900	0
78	20240715	200800	717201010	8900	8900	8900	8900	0
79	20240715	200700	717201010	8900	8900	8900	8900	0
80	20240715	200600	717201010	8900	8900	8900	8900	0
81	20240715	200500	717201010	8900	8900	8900	8900	0
82	20240715	200400	717201010	8900	8900	8900	8900	0
83	20240715	200300	717201010	8900	8900	8900	8900	0
84	20240715	200200	717201010	8900	8900	8900	8900	0
85	20240715	200100	717201010	8900	8900	8900	8900	0
86	20240715	200000	717201010	8900	8900	8900	8900	0
87	20240715	195900	717201010	8900	8900	8900	8900	0
88	20240715	195800	717201010	8900	8900	8900	8900	0
89	20240715	195700	717201010	8900	8900	8900	8900	0
90	20240715	195600	717201010	8900	8900	8900	8900	0
91	20240715	195500	717201010	8900	8900	8900	8900	0
92	20240715	195400	717201010	8900	8900	8900	8900	3795
93	20240715	195300	717201010	8900	8900	8900	8900	0
94	20240715	195200	717201010	8900	8900	8900	8900	0
95	20240715	195100	717201010	8900	8900	8900	8900	0
96	20240715	195000	717201010	8900	8900	8900	8900	0
97	20240715	194900	717201010	8900	8900	8900	8900	0
98	20240715	194800	717201010	8900	8900	8900	8900	0
99	20240715	194700	717201010	8900	8900	8900	8900	0
100	20240715	194600	717201010	8900	8900	8900	8900	0
101	20240715	194500	717201010	8900	8900	8900	8900	0
102	20240715	194400	717201010	8900	8900	8900	8900	0
103	20240715	194300	717201010	8900	8900	8900	8900	0
104	20240715	194200	717201010	8900	8900	8900	8900	0
105	20240715	194100	717201010	8900	8900	8900	8900	0
106	20240715	194000	717201010	8900	8900	8900	8900	0
107	20240715	193900	717201010	8900	8900	8900	8900	0
108	20240715	193800	717201010	8900	8900	8900	8900	0
109	20240715	193700	717201010	8900	8900	8900	8900	0
110	20240715	193600	717201010	8900	8900	8900	8900	0
111	20240715	193500	717201010	8900	8900	8900	8900	0
112	20240715	193400	717201010	8900	8900	8900	8900	0
113	20240715	193300	717201010	8900	8900	8900	8900	0
114	20240715	193200	717201010	8900	8900	8900	8900	0
115	20240715	193100	717201010	8900	8900	8900	8900	0
116	20240715	193000	717201010	8900	8900	8900	8900	0
117	20240715	192900	717201010	8900	8900	8900	8900	0
118	20240715	192800	717201010	8900	8900	8900	8900	0
119	20240715	192700	717201010	8900	8900	8900	8900	0
120	20240715	192600	717201010	8900	8900	8900	8900	0
121	20240715	192500	717201010	8900	8900	8900	8900	0
122	20240715	192400	717201010	8900	8900	8900	8900	3795
123	20240715	192300	717201010	8900	8900	8900	8900	0
124	20240715	192200	717201010	8900	8900	8900	8900	0
125	20240715	192100	717201010	8900	8900	8900	8900	0
126	20240715	192000	717201010	8900	8900	8900	8900	0
127	20240715	191900	717201010	8900	8900	8900	8900	0
128	20240715	191800	717201010	8900	8900	8900	8900	0
129	20240715	191700	717201010	8900	8900	8900	8900	0
130	20240715	191600	717201010	8900	8900	8900	8900	0
131	20240715	191500	717201010	8900	8900	8900	8900	0
132	20240715	191400	717201010	8900	8900	8900	8900	0
133	20240715	191300	717201010	8900	8900	8900	8900	0
134	20240715	191200	717201010	8900	8900	8900	8900	0
135	20240715	191100	717201010	8900	8900	8900	8900	0
136	20240715	191000	717201010	8900	8900	8900	8900	0
137	20240715	190900	717201010	8900	8900	8900	8900	0
138	20240715	190800	717201010	8900	8900	8900	8900	0
139	20240715	190700	717201010	8900	8900	8900	8900	0
140	20240715	190600	717201010	8900	8900	8900	8900	0
141	20240715	190500	717201010	8900	8900	8900	8900	0
142	20240715	190400	717201010	8900	8900	8900	8900	0
143	20240715	190300	717201010	8900	8900	8900	8900	0
144	20240715	190200	717201010	8900	8900	8900	8900	0
145	20240715	190100	717201010	8900	8900	8900	8900	0
146	20240715	190000	717201010	8900	8900	8900	8900	0
147	20240715	185900	717201010	8900	8900	8900	8900	0
148	20240715	185800	717201010	8900	8900	8900	8900	0
149	20240715	185700	717201010	8900	8900	8900	8900	0
150	20240715	185600	717201010	8900	8900	8900	8900	0
151	20240715	185500	717201010	8900	8900	8900	8900	0
152	20240715	185400	717201010	8900	8900	8900	8900	3795
153	20240715	185300	717201010	8900	8900	8900	8900	0
154	20240715	185200	717201010	8900	8900	8900	8900	0
155	20240715	185100	717201010	8900	8900	8900	8900	0
156	20240715	185000	717201010	8900	8900	8900	8900	0
157	20240715	184900	717201010	8900	8900	8900	8900	0
158	20240715	184800	717201010	8900	8900	8900	8900	0
159	20240715	184700	717201010	8900	8900	8900	8900	0
160	20240715	184600	717201010	8900	8900	8900	8900	0
161	20240715	184500	717201010	8900	8900	8900	8900	0
162	20240715	184400	717201010	8900	8900	8900	8900	0
163	20240715	184300	717201010	8900	8900	8900	8900	0
164	20240715	184200	717201010	8900	8900	8900	8900	0
165	20240715	184100	717201010	8900	8900	8900	8900	0
166	20240715	184000	717201010	8900	8900	8900	8900	0
167	20240715	183900	717201010	8900	8900	8900	8900	0
168	20240715	183800	717201010	8900	8900	8900	8900	0
169	20240715	183700	717201010	8900	8900	8900	8900	0
170	20240715	183600	717201010	8900	8900	8900	8900	0
171	20240715	183500	717201010	8900	8900	8900	8900	0
172	20240715	183400	717201010	8900	8900	8900	8900	0
173	20240715	183300	717201010	8900	8900	8900	8900	0
174	20240715	183200	717201010	8900	8900	8900	8900	0
175	20240715	183100	717201010	8900	8900	8900	8900	0
176	20240715	183000	717201010	8900	8900	8900	8900	0
177	20240715	182900	717201010	8900	8900	8900	8900	0
178	20240715	182800	717201010	8900	8900	8900	8900	0
179	20240715	182700	717201010	8900	8900	8900	8900	0
180	20240715	182600	717201010	8900	8900	8900	8900	0
181	20240715	182500	717201010	8900	8900	8900	8900	0
182	20240715	182400	717201010	8900	8900	8900	8900	3795
183	20240715	182300	717201010	8900	8900	8900	8900	0
184	20240715	182200	717201010	8900	8900	8900	8900	0
185	20240715	182100	717201010	8900	8900	8900	8900	0
186	20240715	182000	717201010	8900	8900	8900	8900	0
187	20240715	181900	717201010	8900	8900	8900	8900	0
188	20240715	181800	717201010	8900	8900	8900	8900	0
189	20240715	181700	717201010	8900	8900	8900	8900	0
190	20240715	181600	717201010	8900	8900	8900	8900	0
191	20240715	181500	717201010	8900	8900	8900	8900	0
192	20240715	181400	717201010	8900	8900	8900	8900	0
193	20240715	181300	717201010	8900	8900	8900	8900	0
194	20240715	181200	717201010	8900	8900	8900	8900	0
195	20240715	181100	717201010	8900	8900	8900	8900	0
196	20240715	181000	717201010	8900	8900	8900	8900	0
197	20240715	180900	717201010	8900	8900	8900	8900	0
198	20240715	180800	717201010	8900	8900	8900	8900	0
199	20240715	180700	717201010	8900	8900	8900	8900	0
200	20240715	180600	717201010	8900	8900	8900	8900	0
201	20240715	180500	717201010	8900	8900	8900	8900	0
202	20240715	180400	717201010	8900	8900	8900	8900	0
203	20240715	180300	717201010	8900	8900	8900	8900	0
204	20240715	180200	717201010	8900	8900	8900	8900	0
205	20240715	180100	717201010	8900	8900	8900	8900	0
206	20240715	180000	717201010	8900	8900	8900	8900	0
207	20240715	175900	717201010	8900	8900	8900	8900	0
208	20240715	175800	717201010	8900	8900	8900	8900	0
209	20240715	175700	717201010	8900	8900	8900	8900	0
210	20240715	175600	717201010	8900	8900	8900	8900	0
211	20240715	175500	717201010	8900	8900	8900	8900	0
212	20240715	175400	717201010	8900	8900	8900	8900	3795
213	20240715	175300	717201010	8900	8900	8900	8900	0
214	20240715	175200	717201010	8900	8900	8900	8900	0
215	20240715	175100	717201010	8900	8900	8900	8900	0
216	20240715	175000	717201010	8900	8900	8900	8900	0
217	20240715	174900	717201010	8900	8900	8900	8900	0
218	20240715	174800	717201010	8900	8900	8900	8900	0
219	20240715	174700	717201010	8900	8900	8900	8900	0
220	20240715	174600	717201010	8900	8900	8900	8900	0
221	20240715	174500	717201010	8900	8900	8900	8900	0
222	20240715	174400	717201010	8900	8900	8900	8900	0
223	20240715	174300	717201010	8900	8900	8900	8900	0
224	20240715	174200	717201010	8900	8900	8900	8900	0
225	20240715	174100	717201010	8900	8900	8900	8900	0
226	20240715	174000	717201010	8900	8900	8900	8900	0
227	20240715	173900	717201010	8900	8900	8900	8900	0
228	20240715	173800	717201010	8900	8900	8900	8900	0
229	20240715	173700	717201010	8900	8900	8900	8900	0
230	20240715	173600	717201010	8900	8900	8900	8900	0
231	20240715	173500	717201010	8900	8900	8900	8900	0
232	20240715	173400	717201010	8900	8900	8900	8900	0
233	20240715	173300	717201010	8900	8900	8900	8900	0
234	20240715	173200	717201010	8900	8900	8900	8900	0
235	20240715	173100	717201010	8900	8900	8900	8900	0
236	20240715	173000	717201010	8900	8900	8900	8900	0
237	20240715	172900	717201010	8900	8900	8900	8900	0
238	20240715	172800	717201010	8900	8900	8900	8900	0
239	20240715	172700	717201010	8900	8900	8900	8900	0
240	20240715	172600	717201010	8900	8900	8900	8900	0
241	20240715	172500	717201010	8900	8900	8900	8900	0
242	20240715	172400	717201010	8900	8900	8900	8900	3795
243	20240715	172300	717201010	8900	8900	8900	8900	0
244	20240715	172200	717201010	8900	8900	8900	8900	0
245	20240715	172100	717201010	8900	8900	8900	8900	0
246	20240715	172000	717201010	8900	8900	8900	8900	0
247	20240715	171900	717201010	8900	8900	8900	8900	0
248	20240715	171800	717201010	8900	8900	8900	8900	0
249	20240715	171700	717201010	8900	8900	8900	8900	0
250	20240715	171600	717201010	8900	8900	8900	8900	0
251	20240715	171500	717201010	8900	8900	8900	8900	0
252	20240715	171400	717201010	8900	8900	8900	8900	0
253	20240715	171300	717201010	8900	8900	8900	8900	0
254	20240715	171200	717201010	8900	8900	8900	8900	0
255	20240715	171100	717201010	8900	8900	8900	8900	0
256	20240715	171000	717201010	8900	8900	8900	8900	0
257	20240715	170900	717201010	8900	8900	8900	8900	0
258	20240715	170800	717201010	8900	8900	8900	8900	0
259	20240715	170700	717201010	8900	8900	8900	8900	0
260	20240715	170600	717201010	8900	8900	8900	8900	0
261	20240715	170500	717201010	8900	8900	8900	8900	0
262	20240715	170400	717201010	8900	8900	8900	8900	0
263	20240715	170300	717201010	8900	8900	8900	8900	0
264	20240715	170200	717201010	8900	8900	8900	8900	0
265	20240715	170100	717201010	8900	8900	8900	8900	0
266	20240715	170000	717201010	8900	8900	8900	8900	0
267	20240715	165900	717201010	8900	8900	8900	8900	0
268	20240715	165800	717201010	8900	8900	8900	8900	0
269	20240715	165700	717201010	8900	8900	8900	8900	0
270	20240715	165600	717201010	8900	8900	8900	8900	0
271	20240715	165500	717201010	8900	8900	8900	8900	0
272	20240715	165400	717201010	8900	8900	8900	8900	3795
273	20240715	165300	717201010	8900	8900	8900	8900	0
274	20240715	165200	717201010	8900	8900	8900	8900	0
275	20240715	165100	717201010	8900	8900	8900	8900	0
276	20240715	165000	717201010	8900	8900	8900	8900	0
277	20240715	164900	717201010	8900	8900	8900	8900	0
278	20240715	164800	717201010	8900	8900	8900	8900	0
279	20240715	164700	717201010	8900	8900	8900	8900	0
280	20240715	164600	717201010	8900	8900	8900	8900	0
281	20240715	164500	717201010	8900	8900	8900	8900	0
282	20240715	164400	717201010	8900	8900	8900	8900	0
283	20240715	164300	717201010	8900	8900	8900	8900	0
284	20240715	164200	717201010	8900	8900	8900	8900	0
285	20240715	164100	717201010	8900	8900	8900	8900	0
286	20240715	164000	717201010	8900	8900	8900	8900	0
287	20240715	163900	717201010	8900	8900	8900	8900	0
288	20240715	163800	717201010	8900	8900	8900	8900	0
289	20240715	163700	717201010	8900	8900	8900	8900	0
290	20240715	163600	717201010	8900	8900	8900	8900	0
291	20240715	163500	717201010	8900	8900	8900	8900	0
292	20240715	163400	717201010	8900	8900	8900	8900	0
293	20240715	163300	717201010	8900	8900	8900	8900	0
294	20240715	163200	717201010	8900	8900	8900	8900	0
295	20240715	163100	717201010	8900	8900	8900	8900	0
296	20240715	163000	717201010	8900	8900	8900	8900	0
297	20240715	162900	717201010	8900	8900	8900	8900	0
298	20240715	162800	717201010	8900	8900	8900	8900	0
299	20240715	162700	717201010	8900	8900	8900	8900	0
300	20240715	162600	717201010	8900	8900	8900	8900	0
301	20240715	162500	717201010	8900	8900	8900	8900	0
302	20240715	162400	717201010	8900	8900	8900	8900	3795
303	20240715	162300	717201010	8900	8900	8900	8900	0
304	20240715	162200	717201010	8900	8900	8900	8900	0
305	20240715	162100	717201010	8900	8900	8900	8900	0
306	20240715	162000	717201010	8900	8900	8900	8900	0
307	20240715	161900	717201010	8900	8900	8900	8900	0
308	20240715	161800	717201010	8900	8900	8900	8900	0
309	20240715	161700	717201010	8900	8900	8900	8900	0
310	20240715	161600	717201010	8900	8900	8900	8900	0
311	20240715	161500	717201010	8900	8900	8900	8900	0
312	20240715	161400	717201010	8900	8900	8900	8900	0
313	20240715	161300	717201010	8900	8900	8900	8900	0
314	20240715	161200	717201010	8900	8900	8900	8900	0
315	20240715	161100	717201010	8900	8900	8900	8900	0
316	20240715	161000	717201010	8900	8900	8900	8900	0
317	20240715	160900	717201010	8900	8900	8900	8900	0
318	20240715	160800	717201010	8900	8900	8900	8900	0
319	20240715	160700	717201010	8900	8900	8900	8900	0
320	20240715	160600	717201010	8900	8900	8900	8900	0
321	20240715	160500	717201010	8900	8900	8900	8900	0
322	20240715	160400	717201010	8900	8900	8900	8900	0
323	20240715	160300	717201010	8900	8900	8900	8900	0
324	20240715	160200	717201010	8900	8900	8900	8900	0
325	20240715	160100	717201010	8900	8900	8900	8900	0
326	20240715	160000	717201010	8900	8900	8900	8900	0
327	20240715	155900	717201010	8900	8900	8900	8900	0
328	20240715	155800	717201010	8900	8900	8900	8900	0
329	20240715	155700	717201010	8900	8900	8900	8900	0
330	20240715	155600	717201010	8900	8900	8900	8900	0
331	20240715	155500	717201010	8900	8900	8900	8900	0
332	20240715	155400	717201010	8900	8900	8900	8900	3795
333	20240715	155300	717201010	8900	8900	8900	8900	0
334	20240715	155200	717201010	8900	8900	8900	8900	0
335	20240715	155100	717201010	8900	8900	8900	8900	0
336	20240715	155000	717201010	8900	8900	8900	8900	0
337	20240715	154900	717201010	8900	8900	8900	8900	0
338	20240715	154800	717201010	8900	8900	8900	8900	0
339	20240715	154700	717201010	8900	8900	8900	8900	0
340	20240715	154600	717201010	8900	8900	8900	8900	0
341	20240715	154500	717201010	8900	8900	8900	8900	0
342	20240715	154400	717201010	8900	8900	8900	8900	0
343	20240715	154300	717201010	8900	8900	8900	8900	0
344	20240715	154200	717201010	8900	8900	8900	8900	0
345	20240715	154100	717201010	8900	8900	8900	8900	0
346	20240715	154000	717201010	8900	8900	8900	8900	0
347	20240715	153900	717201010	8900	8900	8900	8900	0
348	20240715	153800	717201010	8900	8900	8900	8900	0
349	20240715	153700	717201010	8900	8900	8900	8900	0
350	20240715	153600	717201010	8900	8900	8900	8900	0
351	20240715	153500	717201010	8900	8900	8900	8900	0
352	20240715	153400	717201010	8900	8900	8900	8900	0
353	20240715	153300	717201010	8900	8900	8900	8900	0
354	20240715	153200	717201010	8900	8900	8900	8900	0
355	20240715	153100	717201010	8900	8900	8900	8900	0
356	20240715	153000	717201010	8900	8900	8900	8900	3795
357	20240715	152900	683425510	8900	8900	8900	8900	0
358	20240715	152800	683425510	8900	8900	8900	8900	0
359	20240715	152700	683425510	8900	8900	8900	8900	0
360	20240715	152600	683425510	8900	8900	8900	8900	0
361	20240715	152500	683425510	8900	8900	8900	8900	0
362	20240715	152400	683425510	8900	8900	8900	8900	0
363	20240715	152300	683425510	8900	8900	8900	8900	0
364	20240715	152200	683425510	8900	8900	8900	8900	0
365	20240715	152100	683425510	8900	8900	8900	8900	0
366	20240715	152000	683425510	8900	8900	8900	8900	0
367	20240715	151900	683425510	8900	8900	8900	8900	394
368	20240715	151800	679918910	8900	8900	8900	8900	763
369	20240715	151700	673128210	8900	8850	8900	8850	650
370	20240715	151600	667359640	8850	8850	8850	8850	0
371	20240715	151500	667359640	8850	8850	8850	8850	0
372	20240715	151400	667359640	8850	8850	8850	8850	0
373	20240715	151300	667359640	8850	8850	8850	8850	0
374	20240715	151200	667359640	8850	8840	8850	8840	253
375	20240715	151100	665123110	8840	8840	8840	8840	1
376	20240715	151000	665114270	8830	8830	8830	8830	0
377	20240715	150900	665114270	8830	8830	8830	8830	1
378	20240715	150800	665105440	8830	8830	8830	8830	0
379	20240715	150700	665105440	8830	8830	8830	8830	58
380	20240715	150600	664593300	8830	8830	8830	8830	0
381	20240715	150500	664593300	8830	8830	8830	8820	319
382	20240715	150400	661778930	8830	8830	8830	8830	10
383	20240715	150300	661690630	8830	8830	8830	8830	964
384	20240715	150200	653178510	8840	8840	8840	8840	237
385	20240715	150100	651083430	8840	8840	8840	8840	0
386	20240715	150000	651083430	8840	8840	8840	8840	28
387	20240715	145900	650835910	8840	8840	8840	8840	0
388	20240715	145800	650835910	8840	8840	8840	8840	1
389	20240715	145700	650827070	8840	8840	8840	8840	106
390	20240715	145600	649890030	8850	8850	8850	8850	1
391	20240715	145500	649881180	8850	8850	8850	8850	1
392	20240715	145400	649872330	8850	8850	8850	8850	10
393	20240715	145300	649783830	8830	8850	8850	8830	14
394	20240715	145200	649660130	8840	8850	8850	8840	8
395	20240715	145100	649589370	8830	8840	8840	8830	2
396	20240715	145000	649571700	8840	8840	8840	8840	0
397	20240715	144900	649571700	8840	8840	8840	8840	175
398	20240715	144800	648024700	8840	8840	8840	8840	1009
399	20240715	144700	639105140	8840	8840	8840	8840	0
400	20240715	144600	639105140	8840	8840	8840	8840	15
401	20240715	144500	638972540	8850	8850	8850	8850	0
402	20240715	144400	638972540	8850	8850	8850	8850	0
403	20240715	144300	638972540	8850	8850	8850	8850	0
404	20240715	144200	638972540	8850	8850	8850	8850	0
405	20240715	144100	638972540	8850	8850	8850	8850	0
406	20240715	144000	638972540	8850	8860	8860	8850	46
407	20240715	143900	638564990	8860	8860	8860	8840	1493
408	20240715	143800	625344280	8850	8850	8850	8850	1
409	20240715	143700	625335430	8850	8850	8850	8850	0
410	20240715	143600	625335430	8850	8850	8850	8850	0
411	20240715	143500	625335430	8850	8850	8850	8850	0
412	20240715	143400	625335430	8850	8850	8850	8850	0
413	20240715	143300	625335430	8850	8850	8850	8850	0
414	20240715	143200	625335430	8850	8850	8850	8850	0
415	20240715	143100	625335430	8850	8860	8860	8850	22
416	20240715	143000	625140660	8860	8850	8860	8850	8
417	20240715	142900	625069850	8850	8850	8850	8850	88
418	20240715	142800	624291050	8850	8850	8850	8850	0
419	20240715	142700	624291050	8850	8850	8850	8850	12
420	20240715	142600	624184850	8860	8860	8860	8860	0
421	20240715	142500	624184850	8860	8860	8860	8860	955
422	20240715	142400	615723550	8860	8860	8860	8860	0
423	20240715	142300	615723550	8860	8860	8860	8860	0
424	20240715	142200	615723550	8860	8900	8900	8860	180
425	20240715	142100	614121710	8880	8870	8880	8870	613
426	20240715	142000	608679380	8860	8860	8860	8860	2
427	20240715	141900	608661660	8870	8870	8870	8870	1
428	20240715	141800	608652790	8870	8870	8870	8870	0
429	20240715	141700	608652790	8870	8870	8870	8870	0
430	20240715	141600	608652790	8870	8870	8870	8870	0
431	20240715	141500	608652790	8870	8870	8870	8870	1
432	20240715	141400	608643920	8870	8870	8870	8870	0
433	20240715	141300	608643920	8870	8870	8870	8870	0
434	20240715	141200	608643920	8870	8870	8870	8870	30
435	20240715	141100	608377820	8870	8870	8870	8870	0
436	20240715	141000	608377820	8870	8870	8870	8870	0
437	20240715	140900	608377820	8870	8870	8870	8870	0
438	20240715	140800	608377820	8870	8870	8870	8870	0
439	20240715	140700	608377820	8870	8870	8870	8870	0
440	20240715	140600	608377820	8870	8870	8870	8870	0
441	20240715	140500	608377820	8870	8860	8870	8860	82
442	20240715	140400	607651180	8860	8860	8860	8860	61
443	20240715	140300	607110720	8870	8870	8870	8870	1
444	20240715	140200	607101850	8870	8870	8870	8870	0
445	20240715	140100	607101850	8870	8870	8870	8870	0
446	20240715	140000	607101850	8870	8880	8880	8870	560
447	20240715	135900	602134520	8880	8880	8880	8880	0
448	20240715	135800	602134520	8880	8880	8880	8880	0
449	20240715	135700	602134520	8880	8880	8880	8880	20
450	20240715	135600	601956920	8880	8880	8880	8880	30
451	20240715	135500	601690520	8900	8900	8900	8900	0
452	20240715	135400	601690520	8900	8900	8900	8900	0
453	20240715	135300	601690520	8900	8900	8900	8900	0
454	20240715	135200	601690520	8900	8890	8900	8890	502
455	20240715	135100	597223920	8890	8890	8890	8890	0
456	20240715	135000	597223920	8890	8890	8890	8890	0
457	20240715	134900	597223920	8890	8890	8890	8890	254
458	20240715	134800	594965860	8890	8890	8890	8890	10
459	20240715	134700	594876960	8890	8890	8890	8890	0
460	20240715	134600	594876960	8890	8890	8890	8890	1
461	20240715	134500	594868070	8900	8900	8900	8900	0
462	20240715	134400	594868070	8900	8900	8900	8900	500
463	20240715	134300	590418070	8890	8890	8890	8890	0
464	20240715	134200	590418070	8890	8890	8890	8890	135
465	20240715	134100	589217920	8900	8900	8900	8900	0
466	20240715	134000	589217920	8900	8900	8900	8900	23
467	20240715	133900	589013220	8900	8900	8900	8900	0
468	20240715	133800	589013220	8900	8900	8900	8900	0
469	20240715	133700	589013220	8900	8900	8900	8900	1411
470	20240715	133600	576455320	8900	8900	8900	8900	5
471	20240715	133500	576410820	8890	8890	8890	8890	0
472	20240715	133400	576410820	8890	8890	8890	8890	0
473	20240715	133300	576410820	8890	8890	8890	8890	0
474	20240715	133200	576410820	8890	8890	8890	8890	5
475	20240715	133100	576366370	8890	8890	8890	8890	20
476	20240715	133000	576188570	8890	8890	8890	8890	0
477	20240715	132900	576188570	8890	8890	8890	8890	0
478	20240715	132800	576188570	8890	8890	8890	8890	0
479	20240715	132700	576188570	8890	8890	8890	8890	0
480	20240715	132600	576188570	8890	8890	8890	8890	0
481	20240715	132500	576188570	8890	8890	8890	8890	11
482	20240715	132400	576090780	8890	8890	8890	8890	0
483	20240715	132300	576090780	8890	8890	8890	8890	0
484	20240715	132200	576090780	8890	8900	8900	8890	186
485	20240715	132100	574437160	8900	8900	8900	8900	333
486	20240715	132000	571473460	8900	8900	8900	8900	15
487	20240715	131900	571339960	8900	8900	8900	8900	0
488	20240715	131800	571339960	8900	8900	8900	8900	200
489	20240715	131700	569559960	8900	8900	8900	8900	0
490	20240715	131600	569559960	8900	8900	8900	8900	0
491	20240715	131500	569559960	8900	8900	8900	8900	50
492	20240715	131400	569114960	8900	8900	8900	8900	11
493	20240715	131300	569017060	8900	8900	8900	8900	1000
494	20240715	131200	560117060	8890	8890	8890	8890	0
495	20240715	131100	560117060	8890	8890	8890	8890	0
496	20240715	131000	560117060	8890	8890	8890	8890	0
497	20240715	130900	560117060	8890	8890	8890	8890	496
498	20240715	130800	555707620	8890	8890	8890	8890	30
499	20240715	130700	555440920	8890	8890	8890	8890	0
500	20240715	130600	555440920	8890	8890	8890	8890	4
501	20240715	130500	555405360	8890	8890	8890	8890	0
502	20240715	130400	555405360	8890	8890	8890	8890	0
503	20240715	130300	555405360	8890	8890	8890	8890	0
504	20240715	130200	555405360	8890	8890	8890	8890	0
505	20240715	130100	555405360	8890	8890	8890	8890	0
506	20240715	130000	555405360	8890	8890	8890	8890	0
507	20240715	125900	555405360	8890	8890	8890	8890	0
508	20240715	125800	555405360	8890	8890	8890	8890	0
509	20240715	125700	555405360	8890	8890	8890	8890	0
510	20240715	125600	555405360	8890	8890	8890	8890	2
511	20240715	125500	555387580	8860	8880	8880	8860	1000
512	20240715	125400	546524870	8880	8880	8880	8880	20
513	20240715	125300	546347270	8880	8880	8880	8880	54
514	20240715	125200	545867750	8890	8890	8890	8890	0
515	20240715	125100	545867750	8890	8890	8890	8890	0
516	20240715	125000	545867750	8890	8890	8890	8890	40
517	20240715	124900	545512150	8890	8890	8890	8890	2
518	20240715	124800	545494370	8890	8890	8890	8890	20
519	20240715	124700	545316570	8890	8890	8890	8890	0
520	20240715	124600	545316570	8890	8890	8890	8890	51
521	20240715	124500	544863180	8890	8890	8890	8890	0
522	20240715	124400	544863180	8890	8890	8890	8890	2
523	20240715	124300	544845400	8870	8870	8870	8870	0
524	20240715	124200	544845400	8870	8870	8870	8870	0
525	20240715	124100	544845400	8870	8870	8870	8870	0
526	20240715	124000	544845400	8870	8870	8870	8870	0
527	20240715	123900	544845400	8870	8870	8870	8870	111
528	20240715	123800	543860830	8900	8900	8900	8900	1
529	20240715	123700	543851930	8900	8900	8900	8900	0
530	20240715	123600	543851930	8900	8900	8900	8900	2
531	20240715	123500	543834130	8900	8900	8900	8900	0
532	20240715	123400	543834130	8900	8900	8900	8900	1
533	20240715	123300	543825230	8900	8900	8900	8900	1
534	20240715	123200	543816330	8870	8870	8870	8870	0
535	20240715	123100	543816330	8870	8870	8870	8870	0
536	20240715	123000	543816330	8870	8870	8870	8870	0
537	20240715	122900	543816330	8870	8880	8880	8870	220
538	20240715	122800	541864880	8890	8890	8890	8890	0
539	20240715	122700	541864880	8890	8890	8890	8890	0
540	20240715	122600	541864880	8890	8890	8890	8890	0
541	20240715	122500	541864880	8890	8890	8890	8890	0
542	20240715	122400	541864880	8890	8890	8890	8890	0
543	20240715	122300	541864880	8890	8890	8890	8890	0
544	20240715	122200	541864880	8890	8890	8890	8890	0
545	20240715	122100	541864880	8890	8940	8940	8890	52
546	20240715	122000	541400100	8940	8940	8940	8940	0
547	20240715	121900	541400100	8940	8940	8940	8940	0
548	20240715	121800	541400100	8940	8940	8940	8940	0
549	20240715	121700	541400100	8940	8940	8940	8940	0
550	20240715	121600	541400100	8940	8940	8940	8940	0
551	20240715	121500	541400100	8940	8940	8940	8940	5
552	20240715	121400	541355400	8940	8940	8940	8940	200
553	20240715	121300	539567400	8940	8940	8940	8940	0
554	20240715	121200	539567400	8940	8940	8940	8940	156
555	20240715	121100	538172760	8900	8900	8900	8900	0
556	20240715	121000	538172760	8900	8900	8900	8900	2
557	20240715	120900	538154960	8900	8900	8900	8900	0
558	20240715	120800	538154960	8900	8900	8900	8900	0
559	20240715	120700	538154960	8900	8900	8900	8900	0
560	20240715	120600	538154960	8900	8900	8900	8900	3538
561	20240715	120500	506666760	8870	8870	8870	8870	0
562	20240715	120400	506666760	8870	8870	8870	8870	440
563	20240715	120300	502763960	8870	8870	8870	8870	100
564	20240715	120200	501876960	8870	8870	8870	8870	0
565	20240715	120100	501876960	8870	8870	8870	8870	0
566	20240715	120000	501876960	8870	8870	8870	8870	0
567	20240715	115900	501876960	8870	8880	8890	8870	468
568	20240715	115800	497720920	8880	8880	8880	8880	0
569	20240715	115700	497720920	8880	8880	8880	8880	50
570	20240715	115600	497276920	8880	8900	8900	8880	372
571	20240715	115500	493969760	8900	8900	8900	8900	60
572	20240715	115400	493435760	8900	8900	8900	8900	0
573	20240715	115300	493435760	8900	8900	8900	8900	0
574	20240715	115200	493435760	8900	8900	8900	8900	2
575	20240715	115100	493417960	8900	8900	8900	8900	6
576	20240715	115000	493364560	8900	8900	8900	8900	0
577	20240715	114900	493364560	8900	8900	8900	8900	0
578	20240715	114800	493364560	8900	8900	8900	8900	0
579	20240715	114700	493364560	8900	8900	8900	8900	210
580	20240715	114600	491495560	8900	8900	8900	8890	1616
581	20240715	114500	477118160	8930	8930	8930	8930	100
582	20240715	114400	476225160	8900	8900	8900	8900	100
583	20240715	114300	475335160	8900	8900	8900	8900	0
584	20240715	114200	475335160	8900	8910	8910	8900	103
585	20240715	114100	474418420	8860	8860	8860	8860	0
586	20240715	114000	474418420	8860	8860	8860	8860	0
587	20240715	113900	474418420	8860	8860	8860	8860	0
588	20240715	113800	474418420	8860	8860	8860	8860	0
589	20240715	113700	474418420	8860	8900	8900	8860	1000
590	20240715	113600	465532960	8900	8900	8900	8900	0
591	20240715	113500	465532960	8900	8900	8900	8900	0
592	20240715	113400	465532960	8900	8900	8900	8900	0
593	20240715	113300	465532960	8900	8930	8930	8900	52
594	20240715	113200	465069850	8950	8950	8950	8950	0
595	20240715	113100	465069850	8950	8950	8950	8950	5
596	20240715	113000	465025100	8940	8940	8940	8940	28
597	20240715	112900	464774780	8950	8950	8950	8950	15
598	20240715	112800	464640530	8970	8970	8970	8970	0
599	20240715	112700	464640530	8970	8970	8970	8970	0
600	20240715	112600	464640530	8970	8970	8970	8970	3
601	20240715	112500	464613620	8970	8970	8970	8970	0
602	20240715	112400	464613620	8970	8970	8970	8970	0
603	20240715	112300	464613620	8970	8970	8970	8970	861
604	20240715	112200	456890450	8970	8970	8970	8970	0
605	20240715	112100	456890450	8970	8970	8970	8970	0
606	20240715	112000	456890450	8970	8970	8970	8970	15
607	20240715	111900	456755900	8970	8970	8970	8970	0
608	20240715	111800	456755900	8970	8970	8970	8970	66
609	20240715	111700	456163880	8970	8970	8970	8970	24
610	20240715	111600	455948600	8970	8970	8970	8970	34
611	20240715	111500	455643620	8980	8970	8980	8940	481
612	20240715	111400	451326730	8970	8980	8980	8970	62
613	20240715	111300	450770550	8980	8980	8980	8980	0
614	20240715	111200	450770550	8980	8990	8990	8980	144
615	20240715	111100	449476130	8980	8980	8980	8980	65
616	20240715	111000	448892430	8980	8960	8980	8960	112
617	20240715	110900	447886870	8950	8950	8950	8950	106
618	20240715	110800	446938170	8940	8940	8940	8940	3
619	20240715	110700	446911350	8940	8940	8940	8940	6
620	20240715	110600	446857710	8930	8930	8930	8930	0
621	20240715	110500	446857710	8930	8930	8930	8930	120
622	20240715	110400	445786110	8930	8930	8930	8930	80
623	20240715	110300	445071710	8930	8930	8930	8930	1
624	20240715	110200	445062780	8930	8930	8930	8930	30
625	20240715	110100	444794880	8930	8930	8930	8930	221
626	20240715	110000	442821350	8920	8920	8920	8920	0
627	20240715	105900	442821350	8920	8920	8920	8920	62
628	20240715	105800	442268310	8900	8900	8900	8900	0
629	20240715	105700	442268310	8900	8900	8900	8900	0
630	20240715	105600	442268310	8900	8900	8900	8900	3
631	20240715	105500	442241610	8880	8880	8880	8880	5
632	20240715	105400	442197210	8880	8880	8880	8880	0
633	20240715	105300	442197210	8880	8880	8880	8880	0
634	20240715	105200	442197210	8880	8880	8880	8880	0
635	20240715	105100	442197210	8880	8880	8880	8880	1
636	20240715	105000	442188330	8880	8880	8880	8880	0
637	20240715	104900	442188330	8880	8880	8880	8880	210
638	20240715	104800	440323530	8880	8880	8880	8880	153
639	20240715	104700	438964890	8880	8930	8930	8880	156
640	20240715	104600	437571860	8930	8930	8930	8930	0
641	20240715	104500	437571860	8930	8910	8930	8910	82
642	20240715	104400	436839660	8910	8910	8910	8910	20
643	20240715	104300	436661460	8870	8870	8870	8870	0
644	20240715	104200	436661460	8870	8870	8870	8870	0
645	20240715	104100	436661460	8870	8870	8870	8870	0
646	20240715	104000	436661460	8870	8870	8870	8870	260
647	20240715	103900	434355260	8870	8870	8870	8870	100
648	20240715	103800	433468260	8870	8870	8870	8870	30
649	20240715	103700	433202160	8870	8870	8870	8870	0
650	20240715	103600	433202160	8870	8870	8870	8870	5
651	20240715	103500	433157810	8870	8870	8870	8870	7
652	20240715	103400	433095720	8870	8860	8870	8860	198
653	20240715	103300	431340190	8850	8850	8850	8850	0
654	20240715	103200	431340190	8850	8850	8850	8850	0
655	20240715	103100	431340190	8850	8850	8850	8850	19
656	20240715	103000	431172040	8850	8850	8850	8850	28
657	20240715	102900	430924240	8850	8870	8870	8850	526
658	20240715	102800	426267660	8870	8870	8870	8860	2250
659	20240715	102700	406326500	8870	8900	8900	8870	686
660	20240715	102600	400234500	8910	8910	8910	8910	0
661	20240715	102500	400234500	8910	8910	8910	8910	301
662	20240715	102400	397552590	8910	8920	8920	8910	11
663	20240715	102300	397454570	8910	8910	8910	8910	26
664	20240715	102200	397222910	8910	8910	8910	8910	2
665	20240715	102100	397205090	8910	8910	8910	8910	2
666	20240715	102000	397187270	8920	8920	8920	8920	10
667	20240715	101900	397098070	8920	8920	8920	8920	0
668	20240715	101800	397098070	8920	8920	8920	8920	0
669	20240715	101700	397098070	8920	8920	8920	8920	0
670	20240715	101600	397098070	8920	8920	8920	8920	100
671	20240715	101500	396206070	8920	8920	8920	8920	1
672	20240715	101400	396197150	8920	8920	8920	8920	0
673	20240715	101300	396197150	8920	8930	8930	8920	21
674	20240715	101200	396009630	8930	8930	8930	8930	8
675	20240715	101100	395938190	8930	8930	8930	8930	7
676	20240715	101000	395875680	8930	8900	8930	8900	365
677	20240715	100900	392627030	8930	8930	8930	8930	60
678	20240715	100800	392091230	8930	8930	8930	8930	20
679	20240715	100700	391912630	8930	8950	8950	8930	142
680	20240715	100600	390642490	8950	8940	8950	8870	3122
681	20240715	100500	362870830	8920	8940	8940	8920	267
682	20240715	100400	360485250	8940	8950	8950	8940	504
683	20240715	100300	355978460	8940	8940	8940	8940	9
684	20240715	100200	355898000	8940	8940	8940	8940	645
685	20240715	100100	350131700	8940	8940	8940	8940	6
686	20240715	100000	350078060	8910	8910	8910	8910	11
687	20240715	095900	349980050	8910	8920	8920	8910	11
688	20240715	095800	349882030	8910	8910	8910	8910	5
689	20240715	095700	349837480	8910	8910	8910	8910	10
690	20240715	095600	349748380	8910	8940	8940	8910	53
691	20240715	095500	349276120	8900	8920	8920	8900	1900
692	20240715	095400	332365620	8920	8920	8920	8920	0
693	20240715	095300	332365620	8920	8920	8920	8920	24
694	20240715	095200	332151540	8920	8910	8920	8900	16
695	20240715	095100	332009010	8920	8920	8920	8920	50
696	20240715	095000	331563010	8920	8920	8920	8920	50
697	20240715	094900	331117010	8920	8900	8920	8900	173
698	20240715	094800	329576590	8910	8930	8930	8910	82
699	20240715	094700	328845400	8930	8930	8930	8930	0
700	20240715	094600	328845400	8930	8950	8950	8930	4
701	20240715	094500	328809630	8950	8950	8950	8950	2
702	20240715	094400	328791730	8950	8950	8950	8950	6
703	20240715	094300	328738030	8950	8950	8950	8950	0
704	20240715	094200	328738030	8950	8950	8950	8950	0
705	20240715	094100	328738030	8950	8970	8970	8950	450
706	20240715	094000	324701550	8970	8960	8970	8960	3050
707	20240715	093900	297366560	8960	8960	8960	8960	21
708	20240715	093800	297178400	8960	8950	8960	8950	5
709	20240715	093700	297133610	8960	8950	8960	8950	419
710	20240715	093600	293380710	8960	8890	8960	8890	1201
711	20240715	093500	282628310	8890	8880	8890	8880	1728
712	20240715	093400	267267390	8850	8850	8850	8850	0
713	20240715	093300	267267390	8850	8850	8850	8850	25
714	20240715	093200	267046140	8840	8840	8840	8840	11
715	20240715	093100	266948900	8820	8820	8820	8820	0
716	20240715	093000	266948900	8820	8840	8840	8820	54
717	20240715	092900	266471740	8840	8840	8840	8840	188
718	20240715	092800	264809820	8810	8880	8900	8800	5620
719	20240715	092700	215061300	8880	8900	8900	8880	435
720	20240715	092600	211192800	8900	8900	8910	8890	287
721	20240715	092500	208639730	8910	8940	8940	8900	958
722	20240715	092400	200105500	8950	8910	8960	8910	267
723	20240715	092300	197721590	8960	8960	8960	8960	0
724	20240715	092200	197721590	8960	8910	8960	8910	886
725	20240715	092100	189785630	8960	8900	8970	8900	23
726	20240715	092000	189579500	8970	8890	8970	8890	355
727	20240715	091900	186407240	8890	8920	8920	8890	928
728	20240715	091800	178133620	8920	8980	8980	8920	327
729	20240715	091700	175204640	8980	8920	8980	8920	61
730	20240715	091600	174660460	8920	8920	8940	8920	57
731	20240715	091500	174151990	9000	8900	9000	8900	644
732	20240715	091400	168406150	8900	8960	8960	8900	566
733	20240715	091300	163346640	8970	9000	9000	8970	253
734	20240715	091200	161072510	9020	9020	9030	9020	897
735	20240715	091100	152980440	9020	9020	9030	9000	506
736	20240715	091000	148418330	9020	9000	9020	9000	84
737	20240715	090900	147660690	9020	9010	9040	8960	1575
738	20240715	090800	133481110	9000	9050	9050	9000	451
739	20240715	090700	129421350	9050	9060	9070	9000	4007
740	20240715	090600	93153680	9070	8890	9090	8890	2149
741	20240715	090500	73826190	8880	8820	8880	8820	3563
742	20240715	090400	42267950	8820	8800	8830	8800	1546
743	20240715	090300	28650680	8810	8850	8850	8810	888
744	20240715	090200	20821090	8850	8870	8870	8850	271
745	20240715	090100	18417520	8800	8880	8880	8800	327
746	20240715	090000	15514640	8880	8840	8880	8840	1735