KissMeData/253840/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	210200	173271685	4930	4930	4930	4930	3259
3	20240715	210100	173271685	4930	4930	4930	4930	0
4	20240715	210000	173271685	4930	4930	4930	4930	0
5	20240715	205900	173271685	4930	4930	4930	4930	0
6	20240715	205800	173271685	4930	4930	4930	4930	0
7	20240715	205700	173271685	4930	4930	4930	4930	0
8	20240715	205600	173271685	4930	4930	4930	4930	0
9	20240715	205500	173271685	4930	4930	4930	4930	0
10	20240715	205400	173271685	4930	4930	4930	4930	0
11	20240715	205300	173271685	4930	4930	4930	4930	0
12	20240715	205200	173271685	4930	4930	4930	4930	0
13	20240715	205100	173271685	4930	4930	4930	4930	0
14	20240715	205000	173271685	4930	4930	4930	4930	0
15	20240715	204900	173271685	4930	4930	4930	4930	0
16	20240715	204800	173271685	4930	4930	4930	4930	0
17	20240715	204700	173271685	4930	4930	4930	4930	0
18	20240715	204600	173271685	4930	4930	4930	4930	0
19	20240715	204500	173271685	4930	4930	4930	4930	0
20	20240715	204400	173271685	4930	4930	4930	4930	0
21	20240715	204300	173271685	4930	4930	4930	4930	0
22	20240715	204200	173271685	4930	4930	4930	4930	0
23	20240715	204100	173271685	4930	4930	4930	4930	0
24	20240715	204000	173271685	4930	4930	4930	4930	0
25	20240715	203900	173271685	4930	4930	4930	4930	0
26	20240715	203800	173271685	4930	4930	4930	4930	0
27	20240715	203700	173271685	4930	4930	4930	4930	0
28	20240715	203600	173271685	4930	4930	4930	4930	0
29	20240715	203500	173271685	4930	4930	4930	4930	0
30	20240715	203400	173271685	4930	4930	4930	4930	0
31	20240715	203300	173271685	4930	4930	4930	4930	0
32	20240715	203200	173271685	4930	4930	4930	4930	3259
33	20240715	203100	173271685	4930	4930	4930	4930	0
34	20240715	203000	173271685	4930	4930	4930	4930	0
35	20240715	202900	173271685	4930	4930	4930	4930	0
36	20240715	202800	173271685	4930	4930	4930	4930	0
37	20240715	202700	173271685	4930	4930	4930	4930	0
38	20240715	202600	173271685	4930	4930	4930	4930	0
39	20240715	202500	173271685	4930	4930	4930	4930	0
40	20240715	202400	173271685	4930	4930	4930	4930	0
41	20240715	202300	173271685	4930	4930	4930	4930	0
42	20240715	202200	173271685	4930	4930	4930	4930	0
43	20240715	202100	173271685	4930	4930	4930	4930	0
44	20240715	202000	173271685	4930	4930	4930	4930	0
45	20240715	201900	173271685	4930	4930	4930	4930	0
46	20240715	201800	173271685	4930	4930	4930	4930	0
47	20240715	201700	173271685	4930	4930	4930	4930	0
48	20240715	201600	173271685	4930	4930	4930	4930	0
49	20240715	201500	173271685	4930	4930	4930	4930	0
50	20240715	201400	173271685	4930	4930	4930	4930	0
51	20240715	201300	173271685	4930	4930	4930	4930	0
52	20240715	201200	173271685	4930	4930	4930	4930	0
53	20240715	201100	173271685	4930	4930	4930	4930	0
54	20240715	201000	173271685	4930	4930	4930	4930	0
55	20240715	200900	173271685	4930	4930	4930	4930	0
56	20240715	200800	173271685	4930	4930	4930	4930	0
57	20240715	200700	173271685	4930	4930	4930	4930	0
58	20240715	200600	173271685	4930	4930	4930	4930	0
59	20240715	200500	173271685	4930	4930	4930	4930	0
60	20240715	200400	173271685	4930	4930	4930	4930	0
61	20240715	200300	173271685	4930	4930	4930	4930	0
62	20240715	200200	173271685	4930	4930	4930	4930	3259
63	20240715	200100	173271685	4930	4930	4930	4930	0
64	20240715	200000	173271685	4930	4930	4930	4930	0
65	20240715	195900	173271685	4930	4930	4930	4930	0
66	20240715	195800	173271685	4930	4930	4930	4930	0
67	20240715	195700	173271685	4930	4930	4930	4930	0
68	20240715	195600	173271685	4930	4930	4930	4930	0
69	20240715	195500	173271685	4930	4930	4930	4930	0
70	20240715	195400	173271685	4930	4930	4930	4930	0
71	20240715	195300	173271685	4930	4930	4930	4930	0
72	20240715	195200	173271685	4930	4930	4930	4930	0
73	20240715	195100	173271685	4930	4930	4930	4930	0
74	20240715	195000	173271685	4930	4930	4930	4930	0
75	20240715	194900	173271685	4930	4930	4930	4930	0
76	20240715	194800	173271685	4930	4930	4930	4930	0
77	20240715	194700	173271685	4930	4930	4930	4930	0
78	20240715	194600	173271685	4930	4930	4930	4930	0
79	20240715	194500	173271685	4930	4930	4930	4930	0
80	20240715	194400	173271685	4930	4930	4930	4930	0
81	20240715	194300	173271685	4930	4930	4930	4930	0
82	20240715	194200	173271685	4930	4930	4930	4930	0
83	20240715	194100	173271685	4930	4930	4930	4930	0
84	20240715	194000	173271685	4930	4930	4930	4930	0
85	20240715	193900	173271685	4930	4930	4930	4930	0
86	20240715	193800	173271685	4930	4930	4930	4930	0
87	20240715	193700	173271685	4930	4930	4930	4930	0
88	20240715	193600	173271685	4930	4930	4930	4930	0
89	20240715	193500	173271685	4930	4930	4930	4930	0
90	20240715	193400	173271685	4930	4930	4930	4930	0
91	20240715	193300	173271685	4930	4930	4930	4930	0
92	20240715	193200	173271685	4930	4930	4930	4930	3259
93	20240715	193100	173271685	4930	4930	4930	4930	0
94	20240715	193000	173271685	4930	4930	4930	4930	0
95	20240715	192900	173271685	4930	4930	4930	4930	0
96	20240715	192800	173271685	4930	4930	4930	4930	0
97	20240715	192700	173271685	4930	4930	4930	4930	0
98	20240715	192600	173271685	4930	4930	4930	4930	0
99	20240715	192500	173271685	4930	4930	4930	4930	0
100	20240715	192400	173271685	4930	4930	4930	4930	0
101	20240715	192300	173271685	4930	4930	4930	4930	0
102	20240715	192200	173271685	4930	4930	4930	4930	0
103	20240715	192100	173271685	4930	4930	4930	4930	0
104	20240715	192000	173271685	4930	4930	4930	4930	0
105	20240715	191900	173271685	4930	4930	4930	4930	0
106	20240715	191800	173271685	4930	4930	4930	4930	0
107	20240715	191700	173271685	4930	4930	4930	4930	0
108	20240715	191600	173271685	4930	4930	4930	4930	0
109	20240715	191500	173271685	4930	4930	4930	4930	0
110	20240715	191400	173271685	4930	4930	4930	4930	0
111	20240715	191300	173271685	4930	4930	4930	4930	0
112	20240715	191200	173271685	4930	4930	4930	4930	0
113	20240715	191100	173271685	4930	4930	4930	4930	0
114	20240715	191000	173271685	4930	4930	4930	4930	0
115	20240715	190900	173271685	4930	4930	4930	4930	0
116	20240715	190800	173271685	4930	4930	4930	4930	0
117	20240715	190700	173271685	4930	4930	4930	4930	0
118	20240715	190600	173271685	4930	4930	4930	4930	0
119	20240715	190500	173271685	4930	4930	4930	4930	0
120	20240715	190400	173271685	4930	4930	4930	4930	0
121	20240715	190300	173271685	4930	4930	4930	4930	0
122	20240715	190200	173271685	4930	4930	4930	4930	3259
123	20240715	190100	173271685	4930	4930	4930	4930	0
124	20240715	190000	173271685	4930	4930	4930	4930	0
125	20240715	185900	173271685	4930	4930	4930	4930	0
126	20240715	185800	173271685	4930	4930	4930	4930	0
127	20240715	185700	173271685	4930	4930	4930	4930	0
128	20240715	185600	173271685	4930	4930	4930	4930	0
129	20240715	185500	173271685	4930	4930	4930	4930	0
130	20240715	185400	173271685	4930	4930	4930	4930	0
131	20240715	185300	173271685	4930	4930	4930	4930	0
132	20240715	185200	173271685	4930	4930	4930	4930	0
133	20240715	185100	173271685	4930	4930	4930	4930	0
134	20240715	185000	173271685	4930	4930	4930	4930	0
135	20240715	184900	173271685	4930	4930	4930	4930	0
136	20240715	184800	173271685	4930	4930	4930	4930	0
137	20240715	184700	173271685	4930	4930	4930	4930	0
138	20240715	184600	173271685	4930	4930	4930	4930	0
139	20240715	184500	173271685	4930	4930	4930	4930	0
140	20240715	184400	173271685	4930	4930	4930	4930	0
141	20240715	184300	173271685	4930	4930	4930	4930	0
142	20240715	184200	173271685	4930	4930	4930	4930	0
143	20240715	184100	173271685	4930	4930	4930	4930	0
144	20240715	184000	173271685	4930	4930	4930	4930	0
145	20240715	183900	173271685	4930	4930	4930	4930	0
146	20240715	183800	173271685	4930	4930	4930	4930	0
147	20240715	183700	173271685	4930	4930	4930	4930	0
148	20240715	183600	173271685	4930	4930	4930	4930	0
149	20240715	183500	173271685	4930	4930	4930	4930	0
150	20240715	183400	173271685	4930	4930	4930	4930	0
151	20240715	183300	173271685	4930	4930	4930	4930	0
152	20240715	183200	173271685	4930	4930	4930	4930	3259
153	20240715	183100	173271685	4930	4930	4930	4930	0
154	20240715	183000	173271685	4930	4930	4930	4930	0
155	20240715	182900	173271685	4930	4930	4930	4930	0
156	20240715	182800	173271685	4930	4930	4930	4930	0
157	20240715	182700	173271685	4930	4930	4930	4930	0
158	20240715	182600	173271685	4930	4930	4930	4930	0
159	20240715	182500	173271685	4930	4930	4930	4930	0
160	20240715	182400	173271685	4930	4930	4930	4930	0
161	20240715	182300	173271685	4930	4930	4930	4930	0
162	20240715	182200	173271685	4930	4930	4930	4930	0
163	20240715	182100	173271685	4930	4930	4930	4930	0
164	20240715	182000	173271685	4930	4930	4930	4930	0
165	20240715	181900	173271685	4930	4930	4930	4930	0
166	20240715	181800	173271685	4930	4930	4930	4930	0
167	20240715	181700	173271685	4930	4930	4930	4930	0
168	20240715	181600	173271685	4930	4930	4930	4930	0
169	20240715	181500	173271685	4930	4930	4930	4930	0
170	20240715	181400	173271685	4930	4930	4930	4930	0
171	20240715	181300	173271685	4930	4930	4930	4930	0
172	20240715	181200	173271685	4930	4930	4930	4930	0
173	20240715	181100	173271685	4930	4930	4930	4930	0
174	20240715	181000	173271685	4930	4930	4930	4930	0
175	20240715	180900	173271685	4930	4930	4930	4930	0
176	20240715	180800	173271685	4930	4930	4930	4930	0
177	20240715	180700	173271685	4930	4930	4930	4930	0
178	20240715	180600	173271685	4930	4930	4930	4930	0
179	20240715	180500	173271685	4930	4930	4930	4930	0
180	20240715	180400	173271685	4930	4930	4930	4930	0
181	20240715	180300	173271685	4930	4930	4930	4930	0
182	20240715	180200	173271685	4930	4930	4930	4930	3259
183	20240715	180100	173271685	4930	4930	4930	4930	0
184	20240715	180000	173271685	4930	4930	4930	4930	0
185	20240715	175900	173271685	4930	4930	4930	4930	0
186	20240715	175800	173271685	4930	4930	4930	4930	0
187	20240715	175700	173271685	4930	4930	4930	4930	0
188	20240715	175600	173271685	4930	4930	4930	4930	0
189	20240715	175500	173271685	4930	4930	4930	4930	0
190	20240715	175400	173271685	4930	4930	4930	4930	0
191	20240715	175300	173271685	4930	4930	4930	4930	0
192	20240715	175200	173271685	4930	4930	4930	4930	0
193	20240715	175100	173271685	4930	4930	4930	4930	0
194	20240715	175000	173271685	4930	4930	4930	4930	0
195	20240715	174900	173271685	4930	4930	4930	4930	0
196	20240715	174800	173271685	4930	4930	4930	4930	0
197	20240715	174700	173271685	4930	4930	4930	4930	0
198	20240715	174600	173271685	4930	4930	4930	4930	0
199	20240715	174500	173271685	4930	4930	4930	4930	0
200	20240715	174400	173271685	4930	4930	4930	4930	0
201	20240715	174300	173271685	4930	4930	4930	4930	0
202	20240715	174200	173271685	4930	4930	4930	4930	0
203	20240715	174100	173271685	4930	4930	4930	4930	0
204	20240715	174000	173271685	4930	4930	4930	4930	0
205	20240715	173900	173271685	4930	4930	4930	4930	0
206	20240715	173800	173271685	4930	4930	4930	4930	0
207	20240715	173700	173271685	4930	4930	4930	4930	0
208	20240715	173600	173271685	4930	4930	4930	4930	0
209	20240715	173500	173271685	4930	4930	4930	4930	0
210	20240715	173400	173271685	4930	4930	4930	4930	0
211	20240715	173300	173271685	4930	4930	4930	4930	0
212	20240715	173200	173271685	4930	4930	4930	4930	3259
213	20240715	173100	173271685	4930	4930	4930	4930	0
214	20240715	173000	173271685	4930	4930	4930	4930	0
215	20240715	172900	173271685	4930	4930	4930	4930	0
216	20240715	172800	173271685	4930	4930	4930	4930	0
217	20240715	172700	173271685	4930	4930	4930	4930	0
218	20240715	172600	173271685	4930	4930	4930	4930	0
219	20240715	172500	173271685	4930	4930	4930	4930	0
220	20240715	172400	173271685	4930	4930	4930	4930	0
221	20240715	172300	173271685	4930	4930	4930	4930	0
222	20240715	172200	173271685	4930	4930	4930	4930	0
223	20240715	172100	173271685	4930	4930	4930	4930	0
224	20240715	172000	173271685	4930	4930	4930	4930	0
225	20240715	171900	173271685	4930	4930	4930	4930	0
226	20240715	171800	173271685	4930	4930	4930	4930	0
227	20240715	171700	173271685	4930	4930	4930	4930	0
228	20240715	171600	173271685	4930	4930	4930	4930	0
229	20240715	171500	173271685	4930	4930	4930	4930	0
230	20240715	171400	173271685	4930	4930	4930	4930	0
231	20240715	171300	173271685	4930	4930	4930	4930	0
232	20240715	171200	173271685	4930	4930	4930	4930	0
233	20240715	171100	173271685	4930	4930	4930	4930	0
234	20240715	171000	173271685	4930	4930	4930	4930	0
235	20240715	170900	173271685	4930	4930	4930	4930	0
236	20240715	170800	173271685	4930	4930	4930	4930	0
237	20240715	170700	173271685	4930	4930	4930	4930	0
238	20240715	170600	173271685	4930	4930	4930	4930	0
239	20240715	170500	173271685	4930	4930	4930	4930	0
240	20240715	170400	173271685	4930	4930	4930	4930	0
241	20240715	170300	173271685	4930	4930	4930	4930	0
242	20240715	170200	173271685	4930	4930	4930	4930	3259
243	20240715	170100	173271685	4930	4930	4930	4930	0
244	20240715	170000	173271685	4930	4930	4930	4930	0
245	20240715	165900	173271685	4930	4930	4930	4930	0
246	20240715	165800	173271685	4930	4930	4930	4930	0
247	20240715	165700	173271685	4930	4930	4930	4930	0
248	20240715	165600	173271685	4930	4930	4930	4930	0
249	20240715	165500	173271685	4930	4930	4930	4930	0
250	20240715	165400	173271685	4930	4930	4930	4930	0
251	20240715	165300	173271685	4930	4930	4930	4930	0
252	20240715	165200	173271685	4930	4930	4930	4930	0
253	20240715	165100	173271685	4930	4930	4930	4930	0
254	20240715	165000	173271685	4930	4930	4930	4930	0
255	20240715	164900	173271685	4930	4930	4930	4930	0
256	20240715	164800	173271685	4930	4930	4930	4930	0
257	20240715	164700	173271685	4930	4930	4930	4930	0
258	20240715	164600	173271685	4930	4930	4930	4930	0
259	20240715	164500	173271685	4930	4930	4930	4930	0
260	20240715	164400	173271685	4930	4930	4930	4930	0
261	20240715	164300	173271685	4930	4930	4930	4930	0
262	20240715	164200	173271685	4930	4930	4930	4930	0
263	20240715	164100	173271685	4930	4930	4930	4930	0
264	20240715	164000	173271685	4930	4930	4930	4930	0
265	20240715	163900	173271685	4930	4930	4930	4930	0
266	20240715	163800	173271685	4930	4930	4930	4930	0
267	20240715	163700	173271685	4930	4930	4930	4930	0
268	20240715	163600	173271685	4930	4930	4930	4930	0
269	20240715	163500	173271685	4930	4930	4930	4930	0
270	20240715	163400	173271685	4930	4930	4930	4930	0
271	20240715	163300	173271685	4930	4930	4930	4930	0
272	20240715	163200	173271685	4930	4930	4930	4930	3259
273	20240715	163100	173271685	4930	4930	4930	4930	0
274	20240715	163000	173271685	4930	4930	4930	4930	0
275	20240715	162900	173271685	4930	4930	4930	4930	0
276	20240715	162800	173271685	4930	4930	4930	4930	0
277	20240715	162700	173271685	4930	4930	4930	4930	0
278	20240715	162600	173271685	4930	4930	4930	4930	0
279	20240715	162500	173271685	4930	4930	4930	4930	0
280	20240715	162400	173271685	4930	4930	4930	4930	0
281	20240715	162300	173271685	4930	4930	4930	4930	0
282	20240715	162200	173271685	4930	4930	4930	4930	0
283	20240715	162100	173271685	4930	4930	4930	4930	0
284	20240715	162000	173271685	4930	4930	4930	4930	0
285	20240715	161900	173271685	4930	4930	4930	4930	0
286	20240715	161800	173271685	4930	4930	4930	4930	0
287	20240715	161700	173271685	4930	4930	4930	4930	0
288	20240715	161600	173271685	4930	4930	4930	4930	0
289	20240715	161500	173271685	4930	4930	4930	4930	0
290	20240715	161400	173271685	4930	4930	4930	4930	0
291	20240715	161300	173271685	4930	4930	4930	4930	0
292	20240715	161200	173271685	4930	4930	4930	4930	0
293	20240715	161100	173271685	4930	4930	4930	4930	0
294	20240715	161000	173271685	4930	4930	4930	4930	0
295	20240715	160900	173271685	4930	4930	4930	4930	0
296	20240715	160800	173271685	4930	4930	4930	4930	0
297	20240715	160700	173271685	4930	4930	4930	4930	0
298	20240715	160600	173271685	4930	4930	4930	4930	0
299	20240715	160500	173271685	4930	4930	4930	4930	0
300	20240715	160400	173271685	4930	4930	4930	4930	0
301	20240715	160300	173271685	4930	4930	4930	4930	0
302	20240715	160200	173271685	4930	4930	4930	4930	3259
303	20240715	160100	173271685	4930	4930	4930	4930	0
304	20240715	160000	173271685	4930	4930	4930	4930	0
305	20240715	155900	173271685	4930	4930	4930	4930	0
306	20240715	155800	173271685	4930	4930	4930	4930	0
307	20240715	155700	173271685	4930	4930	4930	4930	0
308	20240715	155600	173271685	4930	4930	4930	4930	0
309	20240715	155500	173271685	4930	4930	4930	4930	0
310	20240715	155400	173271685	4930	4930	4930	4930	0
311	20240715	155300	173271685	4930	4930	4930	4930	0
312	20240715	155200	173271685	4930	4930	4930	4930	0
313	20240715	155100	173271685	4930	4930	4930	4930	0
314	20240715	155000	173271685	4930	4930	4930	4930	0
315	20240715	154900	173271685	4930	4930	4930	4930	0
316	20240715	154800	173271685	4930	4930	4930	4930	0
317	20240715	154700	173271685	4930	4930	4930	4930	0
318	20240715	154600	173271685	4930	4930	4930	4930	0
319	20240715	154500	173271685	4930	4930	4930	4930	0
320	20240715	154400	173271685	4930	4930	4930	4930	0
321	20240715	154300	173271685	4930	4930	4930	4930	0
322	20240715	154200	173271685	4930	4930	4930	4930	0
323	20240715	154100	173271685	4930	4930	4930	4930	0
324	20240715	154000	173271685	4930	4930	4930	4930	0
325	20240715	153900	173271685	4930	4930	4930	4930	0
326	20240715	153800	173271685	4930	4930	4930	4930	0
327	20240715	153700	173271685	4930	4930	4930	4930	0
328	20240715	153600	173271685	4930	4930	4930	4930	0
329	20240715	153500	173271685	4930	4930	4930	4930	0
330	20240715	153400	173271685	4930	4930	4930	4930	0
331	20240715	153300	173271685	4930	4930	4930	4930	0
332	20240715	153200	173271685	4930	4930	4930	4930	3259
333	20240715	153100	173271685	4930	4930	4930	4930	0
334	20240715	153000	173271685	4930	4930	4930	4930	3259
335	20240715	152900	157204815	4960	4960	4960	4960	0
336	20240715	152800	157204815	4960	4960	4960	4960	0
337	20240715	152700	157204815	4960	4960	4960	4960	0
338	20240715	152600	157204815	4960	4960	4960	4960	0
339	20240715	152500	157204815	4960	4960	4960	4960	0
340	20240715	152400	157204815	4960	4960	4960	4960	0
341	20240715	152300	157204815	4960	4960	4960	4960	0
342	20240715	152200	157204815	4960	4960	4960	4960	0
343	20240715	152100	157204815	4960	4960	4960	4960	0
344	20240715	152000	157204815	4960	4960	4960	4960	0
345	20240715	151900	157204815	4960	4950	4960	4940	523
346	20240715	151800	154616175	4960	4960	4960	4960	0
347	20240715	151700	154616175	4960	4960	4960	4960	0
348	20240715	151600	154616175	4960	4940	4960	4935	524
349	20240715	151500	152029710	4945	4945	4945	4945	11
350	20240715	151400	151975315	4960	4960	4960	4960	0
351	20240715	151300	151975315	4960	4960	4960	4960	1
352	20240715	151200	151970355	4965	4965	4965	4965	0
353	20240715	151100	151970355	4965	4965	4965	4965	0
354	20240715	151000	151970355	4965	4965	4965	4965	0
355	20240715	150900	151970355	4965	4935	4965	4935	1079
356	20240715	150800	146645460	4945	4945	4945	4945	101
357	20240715	150700	146146015	4935	4935	4935	4935	0
358	20240715	150600	146146015	4935	4935	4935	4935	0
359	20240715	150500	146146015	4935	4935	4935	4935	0
360	20240715	150400	146146015	4935	4935	4935	4935	0
361	20240715	150300	146146015	4935	4935	4935	4935	0
362	20240715	150200	146146015	4935	4935	4935	4935	0
363	20240715	150100	146146015	4935	4935	4935	4935	0
364	20240715	150000	146146015	4935	4935	4935	4935	0
365	20240715	145900	146146015	4935	4935	4935	4935	0
366	20240715	145800	146146015	4935	4935	4935	4935	0
367	20240715	145700	146146015	4935	4935	4935	4935	0
368	20240715	145600	146146015	4935	4945	4945	4935	2102
369	20240715	145500	135769525	4960	4960	4960	4960	0
370	20240715	145400	135769525	4960	4960	4960	4960	0
371	20240715	145300	135769525	4960	4960	4960	4960	0
372	20240715	145200	135769525	4960	4960	4960	4960	0
373	20240715	145100	135769525	4960	4960	4960	4960	0
374	20240715	145000	135769525	4960	4960	4960	4960	0
375	20240715	144900	135769525	4960	4960	4960	4960	0
376	20240715	144800	135769525	4960	4960	4960	4960	0
377	20240715	144700	135769525	4960	4960	4960	4960	0
378	20240715	144600	135769525	4960	4960	4960	4960	0
379	20240715	144500	135769525	4960	4960	4960	4960	0
380	20240715	144400	135769525	4960	4960	4960	4960	0
381	20240715	144300	135769525	4960	4960	4960	4960	1
382	20240715	144200	135764565	4960	4945	4960	4945	575
383	20240715	144100	132921175	4940	4940	4940	4940	382
384	20240715	144000	131034095	4945	4945	4945	4945	0
385	20240715	143900	131034095	4945	4945	4945	4945	0
386	20240715	143800	131034095	4945	4945	4945	4945	0
387	20240715	143700	131034095	4945	4940	4945	4940	78
388	20240715	143600	130648720	4940	4940	4940	4940	60
389	20240715	143500	130352320	4940	4940	4940	4940	0
390	20240715	143400	130352320	4940	4940	4940	4940	20
391	20240715	143300	130253520	4940	4940	4940	4940	0
392	20240715	143200	130253520	4940	4940	4940	4940	100
393	20240715	143100	129759520	4945	4945	4945	4945	0
394	20240715	143000	129759520	4945	4945	4945	4945	0
395	20240715	142900	129759520	4945	4945	4945	4945	0
396	20240715	142800	129759520	4945	4945	4945	4945	16
397	20240715	142700	129680400	4945	4945	4945	4945	2
398	20240715	142600	129670510	4945	4945	4945	4945	1
399	20240715	142500	129665565	4940	4940	4940	4940	860
400	20240715	142400	125417165	4945	4955	4955	4945	2298
401	20240715	142300	114045435	4955	4955	4955	4955	0
402	20240715	142200	114045435	4955	4955	4955	4955	150
403	20240715	142100	113302185	4960	4960	4960	4960	0
404	20240715	142000	113302185	4960	4960	4960	4960	0
405	20240715	141900	113302185	4960	4960	4960	4960	0
406	20240715	141800	113302185	4960	4960	4960	4960	0
407	20240715	141700	113302185	4960	4960	4960	4960	100
408	20240715	141600	112806185	4960	4960	4960	4960	0
409	20240715	141500	112806185	4960	4960	4960	4960	0
410	20240715	141400	112806185	4960	4960	4960	4960	1
411	20240715	141300	112801225	4955	4955	4955	4955	0
412	20240715	141200	112801225	4955	4955	4955	4955	0
413	20240715	141100	112801225	4955	4955	4955	4955	0
414	20240715	141000	112801225	4955	4955	4955	4955	100
415	20240715	140900	112305725	4955	4955	4955	4955	0
416	20240715	140800	112305725	4955	4955	4955	4955	0
417	20240715	140700	112305725	4955	4955	4955	4955	0
418	20240715	140600	112305725	4955	4955	4955	4955	10
419	20240715	140500	112256175	4960	4960	4960	4960	0
420	20240715	140400	112256175	4960	4960	4960	4960	0
421	20240715	140300	112256175	4960	4960	4960	4960	2
422	20240715	140200	112246255	4960	4960	4960	4960	0
423	20240715	140100	112246255	4960	4960	4960	4960	0
424	20240715	140000	112246255	4960	4960	4960	4960	73
425	20240715	135900	111884175	4960	4960	4960	4960	0
426	20240715	135800	111884175	4960	4960	4960	4960	0
427	20240715	135700	111884175	4960	4960	4960	4960	13
428	20240715	135600	111819695	4955	4955	4955	4955	0
429	20240715	135500	111819695	4955	4955	4955	4955	0
430	20240715	135400	111819695	4955	4955	4955	4955	90
431	20240715	135300	111373745	4970	4970	4970	4970	0
432	20240715	135200	111373745	4970	4970	4970	4970	0
433	20240715	135100	111373745	4970	4970	4970	4970	0
434	20240715	135000	111373745	4970	4970	4970	4970	0
435	20240715	134900	111373745	4970	4970	4970	4970	0
436	20240715	134800	111373745	4970	4970	4970	4970	0
437	20240715	134700	111373745	4970	4970	4970	4970	0
438	20240715	134600	111373745	4970	4970	4970	4970	0
439	20240715	134500	111373745	4970	4970	4970	4970	5
440	20240715	134400	111348895	4970	4970	4970	4970	1
441	20240715	134300	111343925	4970	4970	4970	4970	3
442	20240715	134200	111329015	4970	4970	4970	4970	0
443	20240715	134100	111329015	4970	4970	4970	4970	0
444	20240715	134000	111329015	4970	4970	4970	4970	0
445	20240715	133900	111329015	4970	4970	4970	4970	1
446	20240715	133800	111324045	4955	4955	4955	4955	0
447	20240715	133700	111324045	4955	4955	4955	4955	0
448	20240715	133600	111324045	4955	4955	4955	4955	0
449	20240715	133500	111324045	4955	4955	4955	4955	0
450	20240715	133400	111324045	4955	4955	4955	4955	0
451	20240715	133300	111324045	4955	4955	4955	4955	9
452	20240715	133200	111279450	4950	4950	4950	4950	0
453	20240715	133100	111279450	4950	4950	4950	4950	0
454	20240715	133000	111279450	4950	4950	4950	4950	0
455	20240715	132900	111279450	4950	4950	4950	4950	0
456	20240715	132800	111279450	4950	4950	4950	4950	149
457	20240715	132700	110541900	4950	4950	4950	4950	600
458	20240715	132600	107571900	4950	4950	4950	4950	0
459	20240715	132500	107571900	4950	4950	4950	4950	0
460	20240715	132400	107571900	4950	4950	4950	4950	200
461	20240715	132300	106581900	4950	4950	4950	4950	815
462	20240715	132200	102547650	4950	4950	4950	4950	0
463	20240715	132100	102547650	4950	4950	4950	4950	0
464	20240715	132000	102547650	4950	4950	4950	4950	0
465	20240715	131900	102547650	4950	4950	4950	4950	0
466	20240715	131800	102547650	4950	4950	4950	4950	0
467	20240715	131700	102547650	4950	4950	4950	4950	0
468	20240715	131600	102547650	4950	4950	4950	4950	30
469	20240715	131500	102399150	4950	4955	4955	4950	1261
470	20240715	131400	96157180	4955	4955	4955	4955	20
471	20240715	131300	96058080	4955	4955	4955	4955	112
472	20240715	131200	95503120	4955	4955	4955	4955	25
473	20240715	131100	95379245	4955	4955	4955	4955	49
474	20240715	131000	95136450	4955	4955	4955	4955	304
475	20240715	130900	93630130	4955	4955	4955	4955	81
476	20240715	130800	93228775	4955	4955	4955	4955	100
477	20240715	130700	92733275	4955	4955	4955	4955	0
478	20240715	130600	92733275	4955	4955	4955	4955	0
479	20240715	130500	92733275	4955	4955	4955	4955	305
480	20240715	130400	91222000	4955	4955	4955	4955	215
481	20240715	130300	90156675	4955	4955	4955	4950	120
482	20240715	130200	89562100	4950	4950	4950	4950	258
483	20240715	130100	88285000	4950	4950	4950	4950	100
484	20240715	130000	87790000	4950	4950	4950	4950	182
485	20240715	125900	86889100	4950	4950	4950	4950	0
486	20240715	125800	86889100	4950	4950	4950	4950	236
487	20240715	125700	85720900	4950	4950	4950	4950	110
488	20240715	125600	85176400	4950	4950	4950	4950	0
489	20240715	125500	85176400	4950	4950	4950	4950	1300
490	20240715	125400	78741400	4950	4955	4955	4950	309
491	20240715	125300	77211835	4950	4950	4950	4950	0
492	20240715	125200	77211835	4950	4950	4950	4950	0
493	20240715	125100	77211835	4950	4950	4950	4950	17
494	20240715	125000	77127685	4950	4950	4950	4950	0
495	20240715	124900	77127685	4950	4950	4950	4950	50
496	20240715	124800	76880185	4955	4955	4955	4955	0
497	20240715	124700	76880185	4955	4955	4955	4955	1
498	20240715	124600	76875230	4950	4955	4955	4950	24
499	20240715	124500	76756425	4965	4965	4965	4965	0
500	20240715	124400	76756425	4965	4965	4965	4965	0
501	20240715	124300	76756425	4965	4965	4965	4965	0
502	20240715	124200	76756425	4965	4965	4965	4965	0
503	20240715	124100	76756425	4965	4965	4965	4965	0
504	20240715	124000	76756425	4965	4965	4965	4965	0
505	20240715	123900	76756425	4965	4965	4965	4965	0
506	20240715	123800	76756425	4965	4965	4965	4965	0
507	20240715	123700	76756425	4965	4965	4965	4965	0
508	20240715	123600	76756425	4965	4965	4965	4965	0
509	20240715	123500	76756425	4965	4965	4965	4965	0
510	20240715	123400	76756425	4965	4965	4965	4965	0
511	20240715	123300	76756425	4965	4965	4965	4965	0
512	20240715	123200	76756425	4965	4965	4965	4965	8
513	20240715	123100	76716705	4975	4975	4975	4975	0
514	20240715	123000	76716705	4975	4975	4975	4975	0
515	20240715	122900	76716705	4975	4975	4975	4975	0
516	20240715	122800	76716705	4975	4975	4975	4975	0
517	20240715	122700	76716705	4975	4975	4975	4975	1
518	20240715	122600	76711730	4965	4965	4965	4965	0
519	20240715	122500	76711730	4965	4965	4965	4965	0
520	20240715	122400	76711730	4965	4965	4965	4965	345
521	20240715	122300	74998805	4990	4990	4990	4990	0
522	20240715	122200	74998805	4990	4990	4990	4990	0
523	20240715	122100	74998805	4990	4990	4990	4990	0
524	20240715	122000	74998805	4990	4990	4990	4990	0
525	20240715	121900	74998805	4990	4990	4990	4990	1
526	20240715	121800	74993815	4965	4965	4965	4965	0
527	20240715	121700	74993815	4965	4965	4965	4965	55
528	20240715	121600	74720740	4965	4965	4965	4965	11
529	20240715	121500	74666125	4965	4965	4965	4965	40
530	20240715	121400	74467525	4965	4965	4965	4965	80
531	20240715	121300	74070325	4965	4965	4965	4965	1
532	20240715	121200	74065360	4950	4950	4950	4950	0
533	20240715	121100	74065360	4950	4950	4950	4950	0
534	20240715	121000	74065360	4950	4950	4950	4950	0
535	20240715	120900	74065360	4950	4950	4950	4950	0
536	20240715	120800	74065360	4950	4950	4950	4950	474
537	20240715	120700	71719060	4950	4950	4950	4950	12
538	20240715	120600	71659660	4950	4950	4950	4950	0
539	20240715	120500	71659660	4950	4950	4950	4950	1
540	20240715	120400	71654710	4945	4945	4945	4945	0
541	20240715	120300	71654710	4945	4950	4950	4945	11
542	20240715	120200	71600265	4950	4950	4950	4950	0
543	20240715	120100	71600265	4950	4950	4950	4950	0
544	20240715	120000	71600265	4950	4950	4950	4950	0
545	20240715	115900	71600265	4950	4950	4950	4950	100
546	20240715	115800	71105265	4950	4950	4950	4950	0
547	20240715	115700	71105265	4950	4950	4950	4950	4
548	20240715	115600	71085465	4950	4950	4950	4950	0
549	20240715	115500	71085465	4950	4950	4950	4950	100
550	20240715	115400	70590465	4950	4950	4950	4950	390
551	20240715	115300	68659965	4950	4950	4950	4950	0
552	20240715	115200	68659965	4950	4950	4950	4950	0
553	20240715	115100	68659965	4950	4950	4950	4950	0
554	20240715	115000	68659965	4950	4950	4950	4950	0
555	20240715	114900	68659965	4950	4950	4950	4950	0
556	20240715	114800	68659965	4950	4950	4950	4950	0
557	20240715	114700	68659965	4950	4950	4950	4950	0
558	20240715	114600	68659965	4950	4950	4950	4950	222
559	20240715	114500	67561065	4950	4950	4950	4950	0
560	20240715	114400	67561065	4950	4950	4950	4950	0
561	20240715	114300	67561065	4950	4950	4950	4950	0
562	20240715	114200	67561065	4950	4950	4950	4950	1
563	20240715	114100	67556115	4950	4950	4950	4950	1
564	20240715	114000	67551165	4945	4945	4945	4945	0
565	20240715	113900	67551165	4945	4945	4945	4945	0
566	20240715	113800	67551165	4945	4945	4945	4945	0
567	20240715	113700	67551165	4945	4945	4945	4945	0
568	20240715	113600	67551165	4945	4945	4945	4945	0
569	20240715	113500	67551165	4945	4945	4945	4945	0
570	20240715	113400	67551165	4945	4945	4945	4945	313
571	20240715	113300	66003380	4950	4950	4950	4950	20
572	20240715	113200	65904380	4950	4950	4950	4950	21
573	20240715	113100	65800430	4950	4945	4950	4945	32
574	20240715	113000	65642035	4945	4960	4960	4945	2477
575	20240715	112900	53384685	4965	4965	4965	4965	0
576	20240715	112800	53384685	4965	4965	4965	4965	59
577	20240715	112700	53091750	4965	4970	4970	4965	600
578	20240715	112600	50111330	4990	4990	4990	4990	0
579	20240715	112500	50111330	4990	4990	4990	4990	0
580	20240715	112400	50111330	4990	4990	4990	4990	0
581	20240715	112300	50111330	4990	4990	4990	4990	0
582	20240715	112200	50111330	4990	4990	4990	4990	0
583	20240715	112100	50111330	4990	4990	4990	4990	0
584	20240715	112000	50111330	4990	4990	4990	4990	0
585	20240715	111900	50111330	4990	4990	4990	4990	0
586	20240715	111800	50111330	4990	4990	4990	4990	0
587	20240715	111700	50111330	4990	4990	4990	4990	0
588	20240715	111600	50111330	4990	4990	4990	4990	1
589	20240715	111500	50106340	4960	4960	4960	4960	0
590	20240715	111400	50106340	4960	4960	4960	4960	0
591	20240715	111300	50106340	4960	4960	4960	4960	0
592	20240715	111200	50106340	4960	4960	4960	4960	0
593	20240715	111100	50106340	4960	4960	4960	4960	0
594	20240715	111000	50106340	4960	4960	4960	4960	0
595	20240715	110900	50106340	4960	4960	4960	4960	0
596	20240715	110800	50106340	4960	4960	4960	4960	0
597	20240715	110700	50106340	4960	4960	4960	4960	0
598	20240715	110600	50106340	4960	4960	4960	4960	0
599	20240715	110500	50106340	4960	4960	4960	4960	0
600	20240715	110400	50106340	4960	4960	4960	4960	0
601	20240715	110300	50106340	4960	4960	4960	4960	530
602	20240715	110200	47477540	4970	4970	4970	4970	0
603	20240715	110100	47477540	4970	4970	4970	4970	1
604	20240715	110000	47472570	4980	4980	4980	4980	1
605	20240715	105900	47467590	4990	4990	4990	4990	0
606	20240715	105800	47467590	4990	4990	4990	4990	0
607	20240715	105700	47467590	4990	4990	4990	4990	0
608	20240715	105600	47467590	4990	4990	4990	4990	0
609	20240715	105500	47467590	4990	4960	4990	4960	242
610	20240715	105400	46267240	5000	5000	5000	5000	0
611	20240715	105300	46267240	5000	5000	5000	5000	0
612	20240715	105200	46267240	5000	4985	5000	4985	530
613	20240715	105100	43618845	4985	4985	4985	4985	1
614	20240715	105000	43613860	4965	4965	4965	4965	0
615	20240715	104900	43613860	4965	4965	4965	4965	48
616	20240715	104800	43375540	4965	4965	4965	4965	0
617	20240715	104700	43375540	4965	4965	4965	4965	0
618	20240715	104600	43375540	4965	4965	4965	4965	1
619	20240715	104500	43370575	4965	4965	4965	4965	15
620	20240715	104400	43296100	4960	4960	4960	4960	0
621	20240715	104300	43296100	4960	4960	4960	4960	0
622	20240715	104200	43296100	4960	4960	4960	4960	940
623	20240715	104100	38633700	4965	4965	4965	4965	421
624	20240715	104000	36543435	4965	4965	4965	4965	500
625	20240715	103900	34060935	4995	4995	4995	4995	0
626	20240715	103800	34060935	4995	4995	4995	4995	0
627	20240715	103700	34060935	4995	4995	4995	4995	0
628	20240715	103600	34060935	4995	4995	4995	4995	4
629	20240715	103500	34040955	4995	4995	4995	4995	0
630	20240715	103400	34040955	4995	4995	4995	4995	0
631	20240715	103300	34040955	4995	4995	4995	4995	0
632	20240715	103200	34040955	4995	4995	4995	4995	4
633	20240715	103100	34020975	4995	4995	4995	4995	2
634	20240715	103000	34010985	4995	4995	4995	4995	2
635	20240715	102900	34000995	4995	4995	4995	4995	0
636	20240715	102800	34000995	4995	4995	4995	4995	0
637	20240715	102700	34000995	4995	4995	4995	4995	0
638	20240715	102600	34000995	4995	4995	4995	4995	0
639	20240715	102500	34000995	4995	4995	4995	4995	8
640	20240715	102400	33961035	5000	5000	5000	5000	0
641	20240715	102300	33961035	5000	5000	5000	5000	9
642	20240715	102200	33916035	4995	4995	4995	4995	11
643	20240715	102100	33861090	4995	4995	4995	4995	1
644	20240715	102000	33856095	4965	4965	4965	4965	0
645	20240715	101900	33856095	4965	4990	4990	4965	300
646	20240715	101800	32363130	4990	4990	4990	4990	0
647	20240715	101700	32363130	4990	4990	4990	4990	0
648	20240715	101600	32363130	4990	4990	4990	4990	106
649	20240715	101500	31834190	4990	4990	4990	4990	0
650	20240715	101400	31834190	4990	4990	4990	4990	0
651	20240715	101300	31834190	4990	4990	4990	4990	0
652	20240715	101200	31834190	4990	4990	4990	4990	4
653	20240715	101100	31814230	4990	4990	4990	4990	1
654	20240715	101000	31809240	4990	4990	4990	4990	1
655	20240715	100900	31804250	4980	4980	4980	4980	0
656	20240715	100800	31804250	4980	4980	4980	4980	0
657	20240715	100700	31804250	4980	4980	4980	4980	133
658	20240715	100600	31141910	4990	4990	4990	4990	0
659	20240715	100500	31141910	4990	4990	4990	4980	1223
660	20240715	100400	25045285	5010	5010	5010	5010	0
661	20240715	100300	25045285	5010	5010	5010	5010	1
662	20240715	100200	25040275	4995	4995	4995	4995	157
663	20240715	100100	24256060	5010	5010	5010	5010	0
664	20240715	100000	24256060	5010	5010	5010	5010	0
665	20240715	095900	24256060	5010	5010	5010	5010	0
666	20240715	095800	24256060	5010	5010	5010	5010	0
667	20240715	095700	24256060	5010	5010	5010	5010	0
668	20240715	095600	24256060	5010	5010	5010	5010	1
669	20240715	095500	24251050	5020	5020	5020	5020	0
670	20240715	095400	24251050	5020	5020	5020	5020	0
671	20240715	095300	24251050	5020	5020	5020	5020	1
672	20240715	095200	24246030	5000	5000	5000	5000	0
673	20240715	095100	24246030	5000	5000	5000	5000	0
674	20240715	095000	24246030	5000	5000	5000	5000	725
675	20240715	094900	20621030	5000	5000	5000	5000	0
676	20240715	094800	20621030	5000	5000	5000	5000	125
677	20240715	094700	19996030	5010	5010	5010	5010	0
678	20240715	094600	19996030	5010	5010	5010	5010	17
679	20240715	094500	19910860	5020	5020	5020	5020	0
680	20240715	094400	19910860	5020	5020	5020	5020	52
681	20240715	094300	19649820	5020	5020	5020	5020	0
682	20240715	094200	19649820	5020	5020	5020	5020	0
683	20240715	094100	19649820	5020	5020	5020	5020	0
684	20240715	094000	19649820	5020	5010	5020	5010	143
685	20240715	093900	18932890	5010	5010	5010	5010	0
686	20240715	093800	18932890	5010	5010	5010	5010	0
687	20240715	093700	18932890	5010	5010	5010	5010	14
688	20240715	093600	18862750	5010	5020	5020	5010	311
689	20240715	093500	17304500	5030	5030	5030	5030	0
690	20240715	093400	17304500	5030	5030	5030	5030	0
691	20240715	093300	17304500	5030	5030	5030	5030	0
692	20240715	093200	17304500	5030	5030	5030	5030	100
693	20240715	093100	16801500	5030	5030	5030	5030	0
694	20240715	093000	16801500	5030	5020	5030	5020	309
695	20240715	092900	15250310	5030	5030	5030	5030	101
696	20240715	092800	14742280	5020	5020	5020	5020	426
697	20240715	092700	12603760	5010	5010	5010	5010	50
698	20240715	092600	12353260	5010	5010	5010	5010	0
699	20240715	092500	12353260	5010	5010	5010	5000	7
700	20240715	092400	12318210	5010	5000	5010	5000	11
701	20240715	092300	12263200	5010	5010	5010	5010	6
702	20240715	092200	12233140	5010	5010	5010	5010	0
703	20240715	092100	12233140	5010	5000	5010	5000	209
704	20240715	092000	11186130	5000	4990	5000	4990	153
705	20240715	091900	10422560	5010	5010	5010	5010	0
706	20240715	091800	10422560	5010	5010	5010	5010	0
707	20240715	091700	10422560	5010	5010	5010	5010	1
708	20240715	091600	10417550	5010	4995	5010	4995	1010
709	20240715	091500	5357600	5010	5010	5010	5010	0
710	20240715	091400	5357600	5010	5010	5010	5010	0
711	20240715	091300	5357600	5010	5010	5010	5010	2
712	20240715	091200	5347580	5020	5020	5020	5020	0
713	20240715	091100	5347580	5020	5020	5020	5020	0
714	20240715	091000	5347580	5020	5020	5020	5020	0
715	20240715	090900	5347580	5020	5020	5020	5020	1
716	20240715	090800	5342560	4995	5000	5000	4980	254
717	20240715	090700	4074030	5000	5000	5000	5000	57
718	20240715	090600	3789030	5000	5000	5000	5000	0
719	20240715	090500	3789030	5000	4985	5000	4985	87
720	20240715	090400	3355305	5000	5000	5000	5000	2
721	20240715	090300	3345305	4985	4985	4985	4985	140
722	20240715	090200	2647405	5000	5000	5000	5000	0
723	20240715	090100	2647405	5000	5000	5000	5000	0
724	20240715	090000	2647405	5000	4990	5000	4990	74