KissMeData/187220/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204100	675271585	4150	4150	4150	4150	2751
3	20240716	204000	675271585	4150	4150	4150	4150	0
4	20240716	203900	675271585	4150	4150	4150	4150	0
5	20240716	203800	675271585	4150	4150	4150	4150	0
6	20240716	203700	675271585	4150	4150	4150	4150	0
7	20240716	203600	675271585	4150	4150	4150	4150	0
8	20240716	203500	675271585	4150	4150	4150	4150	0
9	20240716	203400	675271585	4150	4150	4150	4150	0
10	20240716	203300	675271585	4150	4150	4150	4150	0
11	20240716	203200	675271585	4150	4150	4150	4150	0
12	20240716	203100	675271585	4150	4150	4150	4150	0
13	20240716	203000	675271585	4150	4150	4150	4150	0
14	20240716	202900	675271585	4150	4150	4150	4150	0
15	20240716	202800	675271585	4150	4150	4150	4150	0
16	20240716	202700	675271585	4150	4150	4150	4150	0
17	20240716	202600	675271585	4150	4150	4150	4150	0
18	20240716	202500	675271585	4150	4150	4150	4150	0
19	20240716	202400	675271585	4150	4150	4150	4150	0
20	20240716	202300	675271585	4150	4150	4150	4150	0
21	20240716	202200	675271585	4150	4150	4150	4150	0
22	20240716	202100	675271585	4150	4150	4150	4150	0
23	20240716	202000	675271585	4150	4150	4150	4150	0
24	20240716	201900	675271585	4150	4150	4150	4150	0
25	20240716	201800	675271585	4150	4150	4150	4150	0
26	20240716	201700	675271585	4150	4150	4150	4150	0
27	20240716	201600	675271585	4150	4150	4150	4150	0
28	20240716	201500	675271585	4150	4150	4150	4150	0
29	20240716	201400	675271585	4150	4150	4150	4150	0
30	20240716	201300	675271585	4150	4150	4150	4150	0
31	20240716	201200	675271585	4150	4150	4150	4150	0
32	20240716	201100	675271585	4150	4150	4150	4150	2751
33	20240716	201000	675271585	4150	4150	4150	4150	0
34	20240716	200900	675271585	4150	4150	4150	4150	0
35	20240716	200800	675271585	4150	4150	4150	4150	0
36	20240716	200700	675271585	4150	4150	4150	4150	0
37	20240716	200600	675271585	4150	4150	4150	4150	0
38	20240716	200500	675271585	4150	4150	4150	4150	0
39	20240716	200400	675271585	4150	4150	4150	4150	0
40	20240716	200300	675271585	4150	4150	4150	4150	0
41	20240716	200200	675271585	4150	4150	4150	4150	0
42	20240716	200100	675271585	4150	4150	4150	4150	0
43	20240716	200000	675271585	4150	4150	4150	4150	0
44	20240716	195900	675271585	4150	4150	4150	4150	0
45	20240716	195800	675271585	4150	4150	4150	4150	0
46	20240716	195700	675271585	4150	4150	4150	4150	0
47	20240716	195600	675271585	4150	4150	4150	4150	0
48	20240716	195500	675271585	4150	4150	4150	4150	0
49	20240716	195400	675271585	4150	4150	4150	4150	0
50	20240716	195300	675271585	4150	4150	4150	4150	0
51	20240716	195200	675271585	4150	4150	4150	4150	0
52	20240716	195100	675271585	4150	4150	4150	4150	0
53	20240716	195000	675271585	4150	4150	4150	4150	0
54	20240716	194900	675271585	4150	4150	4150	4150	0
55	20240716	194800	675271585	4150	4150	4150	4150	0
56	20240716	194700	675271585	4150	4150	4150	4150	0
57	20240716	194600	675271585	4150	4150	4150	4150	0
58	20240716	194500	675271585	4150	4150	4150	4150	0
59	20240716	194400	675271585	4150	4150	4150	4150	0
60	20240716	194300	675271585	4150	4150	4150	4150	0
61	20240716	194200	675271585	4150	4150	4150	4150	0
62	20240716	194100	675271585	4150	4150	4150	4150	2751
63	20240716	194000	675271585	4150	4150	4150	4150	0
64	20240716	193900	675271585	4150	4150	4150	4150	0
65	20240716	193800	675271585	4150	4150	4150	4150	0
66	20240716	193700	675271585	4150	4150	4150	4150	0
67	20240716	193600	675271585	4150	4150	4150	4150	0
68	20240716	193500	675271585	4150	4150	4150	4150	0
69	20240716	193400	675271585	4150	4150	4150	4150	0
70	20240716	193300	675271585	4150	4150	4150	4150	0
71	20240716	193200	675271585	4150	4150	4150	4150	0
72	20240716	193100	675271585	4150	4150	4150	4150	0
73	20240716	193000	675271585	4150	4150	4150	4150	0
74	20240716	192900	675271585	4150	4150	4150	4150	0
75	20240716	192800	675271585	4150	4150	4150	4150	0
76	20240716	192700	675271585	4150	4150	4150	4150	0
77	20240716	192600	675271585	4150	4150	4150	4150	0
78	20240716	192500	675271585	4150	4150	4150	4150	0
79	20240716	192400	675271585	4150	4150	4150	4150	0
80	20240716	192300	675271585	4150	4150	4150	4150	0
81	20240716	192200	675271585	4150	4150	4150	4150	0
82	20240716	192100	675271585	4150	4150	4150	4150	0
83	20240716	192000	675271585	4150	4150	4150	4150	0
84	20240716	191900	675271585	4150	4150	4150	4150	0
85	20240716	191800	675271585	4150	4150	4150	4150	0
86	20240716	191700	675271585	4150	4150	4150	4150	0
87	20240716	191600	675271585	4150	4150	4150	4150	0
88	20240716	191500	675271585	4150	4150	4150	4150	0
89	20240716	191400	675271585	4150	4150	4150	4150	0
90	20240716	191300	675271585	4150	4150	4150	4150	0
91	20240716	191200	675271585	4150	4150	4150	4150	0
92	20240716	191100	675271585	4150	4150	4150	4150	2751
93	20240716	191000	675271585	4150	4150	4150	4150	0
94	20240716	190900	675271585	4150	4150	4150	4150	0
95	20240716	190800	675271585	4150	4150	4150	4150	0
96	20240716	190700	675271585	4150	4150	4150	4150	0
97	20240716	190600	675271585	4150	4150	4150	4150	0
98	20240716	190500	675271585	4150	4150	4150	4150	0
99	20240716	190400	675271585	4150	4150	4150	4150	0
100	20240716	190300	675271585	4150	4150	4150	4150	0
101	20240716	190200	675271585	4150	4150	4150	4150	0
102	20240716	190100	675271585	4150	4150	4150	4150	0
103	20240716	190000	675271585	4150	4150	4150	4150	0
104	20240716	185900	675271585	4150	4150	4150	4150	0
105	20240716	185800	675271585	4150	4150	4150	4150	0
106	20240716	185700	675271585	4150	4150	4150	4150	0
107	20240716	185600	675271585	4150	4150	4150	4150	0
108	20240716	185500	675271585	4150	4150	4150	4150	0
109	20240716	185400	675271585	4150	4150	4150	4150	0
110	20240716	185300	675271585	4150	4150	4150	4150	0
111	20240716	185200	675271585	4150	4150	4150	4150	0
112	20240716	185100	675271585	4150	4150	4150	4150	0
113	20240716	185000	675271585	4150	4150	4150	4150	0
114	20240716	184900	675271585	4150	4150	4150	4150	0
115	20240716	184800	675271585	4150	4150	4150	4150	0
116	20240716	184700	675271585	4150	4150	4150	4150	0
117	20240716	184600	675271585	4150	4150	4150	4150	0
118	20240716	184500	675271585	4150	4150	4150	4150	0
119	20240716	184400	675271585	4150	4150	4150	4150	0
120	20240716	184300	675271585	4150	4150	4150	4150	0
121	20240716	184200	675271585	4150	4150	4150	4150	0
122	20240716	184100	675271585	4150	4150	4150	4150	2751
123	20240716	184000	675271585	4150	4150	4150	4150	0
124	20240716	183900	675271585	4150	4150	4150	4150	0
125	20240716	183800	675271585	4150	4150	4150	4150	0
126	20240716	183700	675271585	4150	4150	4150	4150	0
127	20240716	183600	675271585	4150	4150	4150	4150	0
128	20240716	183500	675271585	4150	4150	4150	4150	0
129	20240716	183400	675271585	4150	4150	4150	4150	0
130	20240716	183300	675271585	4150	4150	4150	4150	0
131	20240716	183200	675271585	4150	4150	4150	4150	0
132	20240716	183100	675271585	4150	4150	4150	4150	0
133	20240716	183000	675271585	4150	4150	4150	4150	0
134	20240716	182900	675271585	4150	4150	4150	4150	0
135	20240716	182800	675271585	4150	4150	4150	4150	0
136	20240716	182700	675271585	4150	4150	4150	4150	0
137	20240716	182600	675271585	4150	4150	4150	4150	0
138	20240716	182500	675271585	4150	4150	4150	4150	0
139	20240716	182400	675271585	4150	4150	4150	4150	0
140	20240716	182300	675271585	4150	4150	4150	4150	0
141	20240716	182200	675271585	4150	4150	4150	4150	0
142	20240716	182100	675271585	4150	4150	4150	4150	0
143	20240716	182000	675271585	4150	4150	4150	4150	0
144	20240716	181900	675271585	4150	4150	4150	4150	0
145	20240716	181800	675271585	4150	4150	4150	4150	0
146	20240716	181700	675271585	4150	4150	4150	4150	0
147	20240716	181600	675271585	4150	4150	4150	4150	0
148	20240716	181500	675271585	4150	4150	4150	4150	0
149	20240716	181400	675271585	4150	4150	4150	4150	0
150	20240716	181300	675271585	4150	4150	4150	4150	0
151	20240716	181200	675271585	4150	4150	4150	4150	0
152	20240716	181100	675271585	4150	4150	4150	4150	2751
153	20240716	181000	675271585	4150	4150	4150	4150	0
154	20240716	180900	675271585	4150	4150	4150	4150	0
155	20240716	180800	675271585	4150	4150	4150	4150	0
156	20240716	180700	675271585	4150	4150	4150	4150	0
157	20240716	180600	675271585	4150	4150	4150	4150	0
158	20240716	180500	675271585	4150	4150	4150	4150	0
159	20240716	180400	675271585	4150	4150	4150	4150	0
160	20240716	180300	675271585	4150	4150	4150	4150	0
161	20240716	180200	675271585	4150	4150	4150	4150	0
162	20240716	180100	675271585	4150	4150	4150	4150	0
163	20240716	180000	675271585	4150	4150	4150	4150	0
164	20240716	175900	675271585	4150	4150	4150	4150	0
165	20240716	175800	675271585	4150	4150	4150	4150	0
166	20240716	175700	675271585	4150	4150	4150	4150	0
167	20240716	175600	675271585	4150	4150	4150	4150	0
168	20240716	175500	675271585	4150	4150	4150	4150	0
169	20240716	175400	675271585	4150	4150	4150	4150	0
170	20240716	175300	675271585	4150	4150	4150	4150	0
171	20240716	175200	675271585	4150	4150	4150	4150	0
172	20240716	175100	675271585	4150	4150	4150	4150	0
173	20240716	175000	675271585	4150	4150	4150	4150	0
174	20240716	174900	675271585	4150	4150	4150	4150	0
175	20240716	174800	675271585	4150	4150	4150	4150	0
176	20240716	174700	675271585	4150	4150	4150	4150	0
177	20240716	174600	675271585	4150	4150	4150	4150	0
178	20240716	174500	675271585	4150	4150	4150	4150	0
179	20240716	174400	675271585	4150	4150	4150	4150	0
180	20240716	174300	675271585	4150	4150	4150	4150	0
181	20240716	174200	675271585	4150	4150	4150	4150	0
182	20240716	174100	675271585	4150	4150	4150	4150	2751
183	20240716	174000	675271585	4150	4150	4150	4150	0
184	20240716	173900	675271585	4150	4150	4150	4150	0
185	20240716	173800	675271585	4150	4150	4150	4150	0
186	20240716	173700	675271585	4150	4150	4150	4150	0
187	20240716	173600	675271585	4150	4150	4150	4150	0
188	20240716	173500	675271585	4150	4150	4150	4150	0
189	20240716	173400	675271585	4150	4150	4150	4150	0
190	20240716	173300	675271585	4150	4150	4150	4150	0
191	20240716	173200	675271585	4150	4150	4150	4150	0
192	20240716	173100	675271585	4150	4150	4150	4150	0
193	20240716	173000	675271585	4150	4150	4150	4150	0
194	20240716	172900	675271585	4150	4150	4150	4150	0
195	20240716	172800	675271585	4150	4150	4150	4150	0
196	20240716	172700	675271585	4150	4150	4150	4150	0
197	20240716	172600	675271585	4150	4150	4150	4150	0
198	20240716	172500	675271585	4150	4150	4150	4150	0
199	20240716	172400	675271585	4150	4150	4150	4150	0
200	20240716	172300	675271585	4150	4150	4150	4150	0
201	20240716	172200	675271585	4150	4150	4150	4150	0
202	20240716	172100	675271585	4150	4150	4150	4150	0
203	20240716	172000	675271585	4150	4150	4150	4150	0
204	20240716	171900	675271585	4150	4150	4150	4150	0
205	20240716	171800	675271585	4150	4150	4150	4150	0
206	20240716	171700	675271585	4150	4150	4150	4150	0
207	20240716	171600	675271585	4150	4150	4150	4150	0
208	20240716	171500	675271585	4150	4150	4150	4150	0
209	20240716	171400	675271585	4150	4150	4150	4150	0
210	20240716	171300	675271585	4150	4150	4150	4150	0
211	20240716	171200	675271585	4150	4150	4150	4150	0
212	20240716	171100	675271585	4150	4150	4150	4150	2751
213	20240716	171000	675271585	4150	4150	4150	4150	0
214	20240716	170900	675271585	4150	4150	4150	4150	0
215	20240716	170800	675271585	4150	4150	4150	4150	0
216	20240716	170700	675271585	4150	4150	4150	4150	0
217	20240716	170600	675271585	4150	4150	4150	4150	0
218	20240716	170500	675271585	4150	4150	4150	4150	0
219	20240716	170400	675271585	4150	4150	4150	4150	0
220	20240716	170300	675271585	4150	4150	4150	4150	0
221	20240716	170200	675271585	4150	4150	4150	4150	0
222	20240716	170100	675271585	4150	4150	4150	4150	0
223	20240716	170000	675271585	4150	4150	4150	4150	0
224	20240716	165900	675271585	4150	4150	4150	4150	0
225	20240716	165800	675271585	4150	4150	4150	4150	0
226	20240716	165700	675271585	4150	4150	4150	4150	0
227	20240716	165600	675271585	4150	4150	4150	4150	0
228	20240716	165500	675271585	4150	4150	4150	4150	0
229	20240716	165400	675271585	4150	4150	4150	4150	0
230	20240716	165300	675271585	4150	4150	4150	4150	0
231	20240716	165200	675271585	4150	4150	4150	4150	0
232	20240716	165100	675271585	4150	4150	4150	4150	0
233	20240716	165000	675271585	4150	4150	4150	4150	0
234	20240716	164900	675271585	4150	4150	4150	4150	0
235	20240716	164800	675271585	4150	4150	4150	4150	0
236	20240716	164700	675271585	4150	4150	4150	4150	0
237	20240716	164600	675271585	4150	4150	4150	4150	0
238	20240716	164500	675271585	4150	4150	4150	4150	0
239	20240716	164400	675271585	4150	4150	4150	4150	0
240	20240716	164300	675271585	4150	4150	4150	4150	0
241	20240716	164200	675271585	4150	4150	4150	4150	0
242	20240716	164100	675271585	4150	4150	4150	4150	2751
243	20240716	164000	675271585	4150	4150	4150	4150	0
244	20240716	163900	675271585	4150	4150	4150	4150	0
245	20240716	163800	675271585	4150	4150	4150	4150	0
246	20240716	163700	675271585	4150	4150	4150	4150	0
247	20240716	163600	675271585	4150	4150	4150	4150	0
248	20240716	163500	675271585	4150	4150	4150	4150	0
249	20240716	163400	675271585	4150	4150	4150	4150	0
250	20240716	163300	675271585	4150	4150	4150	4150	0
251	20240716	163200	675271585	4150	4150	4150	4150	0
252	20240716	163100	675271585	4150	4150	4150	4150	0
253	20240716	163000	675271585	4150	4150	4150	4150	0
254	20240716	162900	675271585	4150	4150	4150	4150	0
255	20240716	162800	675271585	4150	4150	4150	4150	0
256	20240716	162700	675271585	4150	4150	4150	4150	0
257	20240716	162600	675271585	4150	4150	4150	4150	0
258	20240716	162500	675271585	4150	4150	4150	4150	0
259	20240716	162400	675271585	4150	4150	4150	4150	0
260	20240716	162300	675271585	4150	4150	4150	4150	0
261	20240716	162200	675271585	4150	4150	4150	4150	0
262	20240716	162100	675271585	4150	4150	4150	4150	0
263	20240716	162000	675271585	4150	4150	4150	4150	0
264	20240716	161900	675271585	4150	4150	4150	4150	0
265	20240716	161800	675271585	4150	4150	4150	4150	0
266	20240716	161700	675271585	4150	4150	4150	4150	0
267	20240716	161600	675271585	4150	4150	4150	4150	0
268	20240716	161500	675271585	4150	4150	4150	4150	0
269	20240716	161400	675271585	4150	4150	4150	4150	0
270	20240716	161300	675271585	4150	4150	4150	4150	0
271	20240716	161200	675271585	4150	4150	4150	4150	0
272	20240716	161100	675271585	4150	4150	4150	4150	2751
273	20240716	161000	675271585	4150	4150	4150	4150	0
274	20240716	160900	675271585	4150	4150	4150	4150	0
275	20240716	160800	675271585	4150	4150	4150	4150	0
276	20240716	160700	675271585	4150	4150	4150	4150	0
277	20240716	160600	675271585	4150	4150	4150	4150	0
278	20240716	160500	675271585	4150	4150	4150	4150	0
279	20240716	160400	675271585	4150	4150	4150	4150	0
280	20240716	160300	675271585	4150	4150	4150	4150	0
281	20240716	160200	675271585	4150	4150	4150	4150	0
282	20240716	160100	675271585	4150	4150	4150	4150	0
283	20240716	160000	675271585	4150	4150	4150	4150	0
284	20240716	155900	675271585	4150	4150	4150	4150	0
285	20240716	155800	675271585	4150	4150	4150	4150	0
286	20240716	155700	675271585	4150	4150	4150	4150	0
287	20240716	155600	675271585	4150	4150	4150	4150	0
288	20240716	155500	675271585	4150	4150	4150	4150	0
289	20240716	155400	675271585	4150	4150	4150	4150	0
290	20240716	155300	675271585	4150	4150	4150	4150	0
291	20240716	155200	675271585	4150	4150	4150	4150	0
292	20240716	155100	675271585	4150	4150	4150	4150	0
293	20240716	155000	675271585	4150	4150	4150	4150	0
294	20240716	154900	675271585	4150	4150	4150	4150	0
295	20240716	154800	675271585	4150	4150	4150	4150	0
296	20240716	154700	675271585	4150	4150	4150	4150	0
297	20240716	154600	675271585	4150	4150	4150	4150	0
298	20240716	154500	675271585	4150	4150	4150	4150	0
299	20240716	154400	675271585	4150	4150	4150	4150	0
300	20240716	154300	675271585	4150	4150	4150	4150	0
301	20240716	154200	675271585	4150	4150	4150	4150	0
302	20240716	154100	675271585	4150	4150	4150	4150	2751
303	20240716	154000	675271585	4150	4150	4150	4150	0
304	20240716	153900	675271585	4150	4150	4150	4150	0
305	20240716	153800	675271585	4150	4150	4150	4150	0
306	20240716	153700	675271585	4150	4150	4150	4150	0
307	20240716	153600	675271585	4150	4150	4150	4150	0
308	20240716	153500	675271585	4150	4150	4150	4150	0
309	20240716	153400	675271585	4150	4150	4150	4150	0
310	20240716	153300	675271585	4150	4150	4150	4150	0
311	20240716	153200	675271585	4150	4150	4150	4150	0
312	20240716	153100	675271585	4150	4150	4150	4150	0
313	20240716	153000	675271585	4150	4150	4150	4150	2751
314	20240716	152900	663854935	4155	4155	4155	4155	0
315	20240716	152800	663854935	4155	4155	4155	4155	0
316	20240716	152700	663854935	4155	4155	4155	4155	0
317	20240716	152600	663854935	4155	4155	4155	4155	0
318	20240716	152500	663854935	4155	4155	4155	4155	0
319	20240716	152400	663854935	4155	4155	4155	4155	0
320	20240716	152300	663854935	4155	4155	4155	4155	0
321	20240716	152200	663854935	4155	4155	4155	4155	0
322	20240716	152100	663854935	4155	4155	4155	4155	0
323	20240716	152000	663854935	4155	4155	4155	4155	0
324	20240716	151900	663854935	4155	4145	4155	4140	320
325	20240716	151800	662527945	4155	4155	4155	4155	862
326	20240716	151700	658946335	4155	4155	4155	4155	0
327	20240716	151600	658946335	4155	4155	4155	4155	361
328	20240716	151500	657446380	4155	4145	4155	4145	604
329	20240716	151400	654942760	4160	4165	4165	4160	381
330	20240716	151300	653357620	4165	4165	4165	4165	250
331	20240716	151200	652316370	4160	4160	4160	4160	2
332	20240716	151100	652308050	4160	4160	4160	4160	1116
333	20240716	151000	647665490	4145	4145	4145	4145	6
334	20240716	150900	647640620	4145	4145	4145	4145	1
335	20240716	150800	647636475	4145	4140	4145	4135	1398
336	20240716	150700	641844245	4140	4140	4140	4140	6
337	20240716	150600	641819405	4140	4140	4140	4140	356
338	20240716	150500	640345565	4140	4140	4140	4140	466
339	20240716	150400	638416325	4135	4135	4135	4135	0
340	20240716	150300	638416325	4135	4135	4135	4135	0
341	20240716	150200	638416325	4135	4135	4135	4135	11
342	20240716	150100	638370840	4135	4135	4135	4135	100
343	20240716	150000	637957340	4135	4135	4135	4135	55
344	20240716	145900	637729915	4135	4135	4135	4135	11
345	20240716	145800	637684430	4140	4135	4140	4135	121
346	20240716	145700	637183695	4135	4140	4140	4135	158
347	20240716	145600	636530190	4140	4140	4140	4140	0
348	20240716	145500	636530190	4140	4140	4140	4140	0
349	20240716	145400	636530190	4140	4140	4140	4140	0
350	20240716	145300	636530190	4140	4140	4140	4140	0
351	20240716	145200	636530190	4140	4140	4140	4140	10
352	20240716	145100	636488790	4140	4140	4140	4140	6
353	20240716	145000	636463950	4140	4135	4140	4135	986
354	20240716	144900	632386075	4140	4140	4140	4140	12
355	20240716	144800	632336395	4140	4135	4140	4135	157
356	20240716	144700	631686430	4140	4140	4140	4140	4
357	20240716	144600	631669870	4130	4135	4135	4130	500
358	20240716	144500	629604050	4135	4135	4135	4135	1
359	20240716	144400	629599915	4140	4140	4140	4140	3
360	20240716	144300	629587495	4140	4140	4140	4140	3
361	20240716	144200	629575075	4140	4140	4140	4135	504
362	20240716	144100	627491015	4140	4145	4145	4140	91
363	20240716	144000	627114265	4140	4145	4145	4140	910
364	20240716	143900	623346815	4150	4150	4150	4150	1
365	20240716	143800	623342665	4145	4145	4145	4145	0
366	20240716	143700	623342665	4145	4145	4145	4140	276
367	20240716	143600	622198790	4145	4150	4150	4145	242
368	20240716	143500	621195695	4150	4150	4150	4150	5
369	20240716	143400	621174945	4150	4150	4150	4150	1
370	20240716	143300	621170795	4150	4150	4150	4145	517
371	20240716	143200	619027810	4160	4160	4160	4160	0
372	20240716	143100	619027810	4160	4150	4160	4150	616
373	20240716	143000	616468080	4145	4150	4150	4145	85
374	20240716	142900	616115705	4150	4150	4150	4150	208
375	20240716	142800	615252505	4155	4150	4155	4150	81
376	20240716	142700	614915955	4155	4155	4155	4155	0
377	20240716	142600	614915955	4155	4155	4155	4155	0
378	20240716	142500	614915955	4155	4155	4155	4155	12
379	20240716	142400	614866095	4150	4150	4150	4150	0
380	20240716	142300	614866095	4150	4150	4150	4150	0
381	20240716	142200	614866095	4150	4155	4155	4150	11
382	20240716	142100	614820440	4145	4145	4145	4145	0
383	20240716	142000	614820440	4145	4150	4150	4145	553
384	20240716	141900	612526765	4155	4155	4155	4155	200
385	20240716	141800	611695765	4155	4155	4155	4155	0
386	20240716	141700	611695765	4155	4155	4155	4155	0
387	20240716	141600	611695765	4155	4155	4155	4155	0
388	20240716	141500	611695765	4155	4155	4155	4155	0
389	20240716	141400	611695765	4155	4155	4155	4155	0
390	20240716	141300	611695765	4155	4155	4155	4155	0
391	20240716	141200	611695765	4155	4155	4155	4155	11
392	20240716	141100	611650060	4155	4155	4155	4155	0
393	20240716	141000	611650060	4155	4155	4155	4155	480
394	20240716	140900	609655660	4155	4155	4155	4155	0
395	20240716	140800	609655660	4155	4155	4155	4155	0
396	20240716	140700	609655660	4155	4155	4155	4155	0
397	20240716	140600	609655660	4155	4155	4155	4155	0
398	20240716	140500	609655660	4155	4155	4155	4155	7
399	20240716	140400	609626575	4155	4155	4155	4155	5
400	20240716	140300	609605800	4155	4165	4165	4155	16
401	20240716	140200	609539235	4160	4155	4160	4155	3
402	20240716	140100	609526760	4150	4150	4150	4150	10
403	20240716	140000	609485260	4155	4155	4155	4155	0
404	20240716	135900	609485260	4155	4155	4155	4155	0
405	20240716	135800	609485260	4155	4155	4155	4155	0
406	20240716	135700	609485260	4155	4155	4155	4155	0
407	20240716	135600	609485260	4155	4155	4155	4155	0
408	20240716	135500	609485260	4155	4155	4155	4155	3
409	20240716	135400	609472795	4150	4150	4150	4150	0
410	20240716	135300	609472795	4150	4150	4150	4150	0
411	20240716	135200	609472795	4150	4150	4150	4150	12
412	20240716	135100	609422995	4155	4155	4155	4155	0
413	20240716	135000	609422995	4155	4155	4155	4155	0
414	20240716	134900	609422995	4155	4155	4155	4155	580
415	20240716	134800	607013095	4155	4160	4160	4155	328
416	20240716	134700	605648740	4155	4155	4155	4155	173
417	20240716	134600	604929925	4155	4155	4155	4155	0
418	20240716	134500	604929925	4155	4155	4155	4155	152
419	20240716	134400	604298365	4155	4155	4155	4155	50
420	20240716	134300	604090615	4155	4155	4155	4155	12
421	20240716	134200	604040755	4160	4160	4160	4160	0
422	20240716	134100	604040755	4160	4160	4160	4160	0
423	20240716	134000	604040755	4160	4160	4160	4160	0
424	20240716	133900	604040755	4160	4160	4160	4160	0
425	20240716	133800	604040755	4160	4160	4160	4160	0
426	20240716	133700	604040755	4160	4160	4160	4160	0
427	20240716	133600	604040755	4160	4160	4160	4160	500
428	20240716	133500	601960755	4160	4160	4160	4160	0
429	20240716	133400	601960755	4160	4160	4160	4160	0
430	20240716	133300	601960755	4160	4160	4160	4160	0
431	20240716	133200	601960755	4160	4160	4160	4160	157
432	20240716	133100	601307635	4160	4160	4160	4160	0
433	20240716	133000	601307635	4160	4160	4160	4160	1
434	20240716	132900	601303475	4150	4150	4150	4150	0
435	20240716	132800	601303475	4150	4150	4150	4150	0
436	20240716	132700	601303475	4150	4150	4150	4150	0
437	20240716	132600	601303475	4150	4150	4150	4150	0
438	20240716	132500	601303475	4150	4150	4150	4150	2
439	20240716	132400	601295175	4155	4155	4155	4155	0
440	20240716	132300	601295175	4155	4155	4155	4155	0
441	20240716	132200	601295175	4155	4155	4155	4155	62
442	20240716	132100	601037565	4160	4160	4160	4160	0
443	20240716	132000	601037565	4160	4160	4160	4160	0
444	20240716	131900	601037565	4160	4160	4160	4160	0
445	20240716	131800	601037565	4160	4160	4160	4160	0
446	20240716	131700	601037565	4160	4170	4170	4160	7
447	20240716	131600	601008390	4160	4150	4160	4150	500
448	20240716	131500	598929070	4140	4140	4140	4140	0
449	20240716	131400	598929070	4140	4140	4140	4140	0
450	20240716	131300	598929070	4140	4140	4140	4140	0
451	20240716	131200	598929070	4140	4140	4140	4140	50
452	20240716	131100	598722070	4140	4140	4140	4140	0
453	20240716	131000	598722070	4140	4140	4140	4140	0
454	20240716	130900	598722070	4140	4135	4140	4135	480
455	20240716	130800	596736190	4135	4135	4135	4135	40
456	20240716	130700	596570790	4135	4135	4135	4135	50
457	20240716	130600	596364040	4135	4135	4135	4135	0
458	20240716	130500	596364040	4135	4135	4135	4135	10
459	20240716	130400	596322690	4135	4135	4135	4135	0
460	20240716	130300	596322690	4135	4135	4135	4135	10
461	20240716	130200	596281340	4130	4130	4130	4130	0
462	20240716	130100	596281340	4130	4130	4130	4130	0
463	20240716	130000	596281340	4130	4130	4130	4130	0
464	20240716	125900	596281340	4130	4130	4130	4130	50
465	20240716	125800	596074840	4135	4135	4135	4135	1
466	20240716	125700	596070705	4130	4130	4130	4130	1
467	20240716	125600	596066575	4135	4135	4135	4135	0
468	20240716	125500	596066575	4135	4135	4135	4135	0
469	20240716	125400	596066575	4135	4135	4135	4135	0
470	20240716	125300	596066575	4135	4135	4135	4135	0
471	20240716	125200	596066575	4135	4135	4135	4135	0
472	20240716	125100	596066575	4135	4135	4135	4135	0
473	20240716	125000	596066575	4135	4135	4135	4135	1
474	20240716	124900	596062440	4130	4130	4130	4130	0
475	20240716	124800	596062440	4130	4130	4130	4130	0
476	20240716	124700	596062440	4130	4130	4130	4130	0
477	20240716	124600	596062440	4130	4130	4130	4130	0
478	20240716	124500	596062440	4130	4130	4130	4130	1
479	20240716	124400	596058310	4130	4130	4130	4130	1
480	20240716	124300	596054180	4145	4140	4145	4140	6
481	20240716	124200	596029315	4130	4135	4135	4130	845
482	20240716	124100	592537525	4135	4135	4135	4135	0
483	20240716	124000	592537525	4135	4135	4135	4135	0
484	20240716	123900	592537525	4135	4135	4135	4135	0
485	20240716	123800	592537525	4135	4135	4135	4135	339
486	20240716	123700	591135760	4135	4135	4135	4135	0
487	20240716	123600	591135760	4135	4130	4135	4130	3
488	20240716	123500	591123365	4120	4120	4120	4120	20
489	20240716	123400	591040965	4120	4120	4120	4120	336
490	20240716	123300	589656645	4120	4120	4120	4120	0
491	20240716	123200	589656645	4120	4125	4125	4120	184
492	20240716	123100	588898215	4130	4130	4130	4130	0
493	20240716	123000	588898215	4130	4130	4130	4130	0
494	20240716	122900	588898215	4130	4130	4130	4130	0
495	20240716	122800	588898215	4130	4130	4130	4130	49
496	20240716	122700	588695845	4135	4135	4135	4135	0
497	20240716	122600	588695845	4135	4135	4135	4135	2
498	20240716	122500	588687575	4140	4140	4140	4140	0
499	20240716	122400	588687575	4140	4140	4140	4140	0
500	20240716	122300	588687575	4140	4140	4140	4140	0
501	20240716	122200	588687575	4140	4140	4140	4140	0
502	20240716	122100	588687575	4140	4135	4140	4135	2
503	20240716	122000	588679300	4150	4150	4150	4150	0
504	20240716	121900	588679300	4150	4150	4150	4150	0
505	20240716	121800	588679300	4150	4150	4150	4150	0
506	20240716	121700	588679300	4150	4120	4150	4120	2
507	20240716	121600	588671030	4120	4120	4120	4120	0
508	20240716	121500	588671030	4120	4135	4135	4120	78
509	20240716	121400	588349245	4130	4130	4130	4130	0
510	20240716	121300	588349245	4130	4130	4130	4130	2
511	20240716	121200	588340985	4140	4140	4140	4140	0
512	20240716	121100	588340985	4140	4135	4140	4135	8
513	20240716	121000	588307870	4140	4145	4145	4140	1005
514	20240716	120900	584143330	4145	4145	4145	4145	3
515	20240716	120800	584130895	4145	4145	4145	4145	0
516	20240716	120700	584130895	4145	4145	4145	4145	0
517	20240716	120600	584130895	4145	4145	4145	4145	0
518	20240716	120500	584130895	4145	4145	4145	4145	0
519	20240716	120400	584130895	4145	4145	4145	4145	68
520	20240716	120300	583849035	4140	4140	4140	4140	135
521	20240716	120200	583290135	4140	4140	4140	4140	0
522	20240716	120100	583290135	4140	4140	4140	4140	0
523	20240716	120000	583290135	4140	4140	4140	4140	10
524	20240716	115900	583248735	4140	4150	4150	4140	340
525	20240716	115800	581838735	4150	4150	4150	4150	30
526	20240716	115700	581714235	4150	4140	4150	4140	320
527	20240716	115600	580387420	4140	4140	4140	4140	100
528	20240716	115500	579973420	4140	4135	4140	4135	100
529	20240716	115400	579559425	4140	4140	4140	4140	0
530	20240716	115300	579559425	4140	4140	4140	4140	25
531	20240716	115200	579455925	4140	4140	4140	4140	10
532	20240716	115100	579414525	4145	4145	4145	4145	0
533	20240716	115000	579414525	4145	4145	4145	4145	0
534	20240716	114900	579414525	4145	4145	4145	4145	0
535	20240716	114800	579414525	4145	4140	4145	4140	100
536	20240716	114700	579000300	4145	4145	4145	4145	0
537	20240716	114600	579000300	4145	4145	4145	4145	0
538	20240716	114500	579000300	4145	4135	4145	4130	16
539	20240716	114400	578934105	4115	4115	4115	4115	0
540	20240716	114300	578934105	4115	4115	4115	4115	0
541	20240716	114200	578934105	4115	4115	4115	4115	0
542	20240716	114100	578934105	4115	4115	4115	4115	0
543	20240716	114000	578934105	4115	4115	4115	4115	114
544	20240716	113900	578464995	4115	4120	4120	4115	700
545	20240716	113800	575582160	4120	4140	4145	4120	652
546	20240716	113700	572884425	4140	4140	4140	4140	0
547	20240716	113600	572884425	4140	4140	4140	4140	0
548	20240716	113500	572884425	4140	4140	4140	4140	0
549	20240716	113400	572884425	4140	4140	4140	4140	35
550	20240716	113300	572739525	4140	4140	4140	4140	0
551	20240716	113200	572739525	4140	4140	4140	4140	70
552	20240716	113100	572449725	4140	4135	4140	4135	79
553	20240716	113000	572122910	4140	4140	4140	4140	0
554	20240716	112900	572122910	4140	4140	4140	4140	5
555	20240716	112800	572102210	4140	4140	4140	4140	0
556	20240716	112700	572102210	4140	4140	4140	4140	0
557	20240716	112600	572102210	4140	4140	4140	4140	24
558	20240716	112500	572002850	4140	4120	4140	4120	356
559	20240716	112400	570533630	4125	4125	4125	4125	153
560	20240716	112300	569902505	4125	4125	4125	4125	35
561	20240716	112200	569758130	4125	4125	4125	4125	52
562	20240716	112100	569543630	4125	4125	4125	4125	10
563	20240716	112000	569502380	4120	4120	4120	4120	0
564	20240716	111900	569502380	4120	4120	4120	4120	0
565	20240716	111800	569502380	4120	4120	4120	4120	0
566	20240716	111700	569502380	4120	4120	4120	4120	0
567	20240716	111600	569502380	4120	4120	4120	4120	0
568	20240716	111500	569502380	4120	4120	4120	4120	1
569	20240716	111400	569498260	4120	4120	4120	4120	1
570	20240716	111300	569494140	4115	4115	4115	4115	0
571	20240716	111200	569494140	4115	4115	4115	4115	0
572	20240716	111100	569494140	4115	4115	4115	4115	0
573	20240716	111000	569494140	4115	4115	4115	4115	0
574	20240716	110900	569494140	4115	4115	4115	4115	0
575	20240716	110800	569494140	4115	4115	4115	4115	0
576	20240716	110700	569494140	4115	4110	4115	4110	174
577	20240716	110600	568778995	4105	4105	4105	4105	2448
578	20240716	110500	558729955	4100	4100	4100	4100	0
579	20240716	110400	558729955	4100	4105	4105	4100	500
580	20240716	110300	556678855	4100	4100	4100	4100	0
581	20240716	110200	556678855	4100	4125	4125	4100	3780
582	20240716	110100	541150235	4120	4120	4120	4120	0
583	20240716	110000	541150235	4120	4120	4120	4120	0
584	20240716	105900	541150235	4120	4120	4120	4115	5
585	20240716	105800	541129640	4115	4115	4115	4115	0
586	20240716	105700	541129640	4115	4115	4115	4115	0
587	20240716	105600	541129640	4115	4115	4115	4115	0
588	20240716	105500	541129640	4115	4115	4115	4115	170
589	20240716	105400	540430090	4115	4115	4115	4115	1
590	20240716	105300	540425975	4115	4115	4115	4115	0
591	20240716	105200	540425975	4115	4130	4135	4115	275
592	20240716	105100	539293855	4150	4150	4150	4150	0
593	20240716	105000	539293855	4150	4150	4150	4150	50
594	20240716	104900	539086355	4155	4155	4155	4155	1
595	20240716	104800	539082200	4130	4125	4130	4125	1000
596	20240716	104700	534952205	4130	4130	4130	4130	0
597	20240716	104600	534952205	4130	4130	4130	4130	3
598	20240716	104500	534939815	4130	4130	4130	4130	0
599	20240716	104400	534939815	4130	4130	4130	4130	51
600	20240716	104300	534729185	4120	4120	4120	4120	0
601	20240716	104200	534729185	4120	4120	4120	4120	0
602	20240716	104100	534729185	4120	4115	4120	4115	590
603	20240716	104000	532300080	4115	4115	4115	4115	46
604	20240716	103900	532110790	4110	4110	4110	4110	0
605	20240716	103800	532110790	4110	4105	4110	4105	558
606	20240716	103700	529817910	4105	4105	4105	4105	1
607	20240716	103600	529813805	4100	4100	4100	4100	557
608	20240716	103500	527530105	4100	4100	4100	4100	426
609	20240716	103400	525783505	4100	4105	4105	4100	1000
610	20240716	103300	521682235	4105	4105	4105	4105	0
611	20240716	103200	521682235	4105	4105	4105	4105	0
612	20240716	103100	521682235	4105	4105	4105	4105	5
613	20240716	103000	521661710	4105	4105	4105	4105	0
614	20240716	102900	521661710	4105	4105	4105	4105	0
615	20240716	102800	521661710	4105	4105	4105	4105	75
616	20240716	102700	521353835	4110	4110	4110	4110	17
617	20240716	102600	521283965	4110	4105	4110	4105	56
618	20240716	102500	521053825	4100	4100	4100	4100	0
619	20240716	102400	521053825	4100	4100	4100	4100	1673
620	20240716	102300	514194525	4100	4090	4100	4090	3939
621	20240716	102200	498083525	4090	4090	4095	4090	1434
622	20240716	102100	492217700	4090	4090	4095	4090	6241
623	20240716	102000	466691955	4090	4100	4100	4090	1488
624	20240716	101900	460598510	4105	4110	4110	4105	26
625	20240716	101800	460491755	4110	4120	4120	4110	376
626	20240716	101700	458946345	4120	4120	4125	4120	204
627	20240716	101600	458105645	4125	4110	4125	4110	543
628	20240716	101500	455873870	4110	4115	4115	4110	858
629	20240716	101400	452347385	4120	4120	4120	4120	749
630	20240716	101300	449261505	4130	4130	4130	4130	100
631	20240716	101200	448848505	4130	4130	4130	4130	27
632	20240716	101100	448736995	4120	4125	4125	4120	446
633	20240716	101000	446898345	4125	4120	4125	4120	626
634	20240716	100900	444316345	4125	4130	4130	4120	59
635	20240716	100800	444073005	4130	4115	4130	4115	1188
636	20240716	100700	439171640	4110	4115	4115	4100	4077
637	20240716	100600	422446820	4110	4135	4135	4100	6040
638	20240716	100500	397594260	4140	4135	4140	4135	431
639	20240716	100400	395812055	4140	4150	4150	4140	3012
640	20240716	100300	383336270	4160	4145	4160	4145	165
641	20240716	100200	382652045	4145	4155	4155	4145	391
642	20240716	100100	381030725	4170	4170	4170	4170	10
643	20240716	100000	380989025	4170	4170	4170	4170	0
644	20240716	095900	380989025	4170	4170	4170	4170	1
645	20240716	095800	380984855	4175	4160	4175	4160	8
646	20240716	095700	380951530	4160	4170	4175	4150	76
647	20240716	095600	380634580	4175	4175	4175	4175	0
648	20240716	095500	380634580	4175	4175	4175	4175	33
649	20240716	095400	380496805	4145	4155	4155	4145	685
650	20240716	095300	377653630	4175	4175	4175	4175	0
651	20240716	095200	377653630	4175	4150	4175	4150	71
652	20240716	095100	377358520	4150	4160	4160	4150	2660
653	20240716	095000	366304940	4160	4165	4165	4160	924
654	20240716	094900	362459100	4160	4160	4160	4160	715
655	20240716	094800	359484700	4180	4180	4180	4180	501
656	20240716	094700	357390520	4180	4180	4180	4180	0
657	20240716	094600	357390520	4180	4180	4180	4180	3
658	20240716	094500	357377980	4150	4160	4160	4150	3633
659	20240716	094400	342284475	4155	4160	4160	4155	1101
660	20240716	094300	337709160	4160	4165	4165	4155	3306
661	20240716	094200	323963380	4165	4185	4185	4165	876
662	20240716	094100	320307130	4185	4180	4185	4180	101
663	20240716	094000	319884945	4180	4180	4180	4180	100
664	20240716	093900	319466945	4190	4185	4190	4185	234
665	20240716	093800	318487090	4190	4200	4200	4190	736
666	20240716	093700	315403020	4200	4200	4200	4200	586
667	20240716	093600	312941820	4205	4220	4220	4205	1841
668	20240716	093500	305178125	4220	4220	4220	4220	2101
669	20240716	093400	296311905	4220	4220	4220	4220	110
670	20240716	093300	295847705	4220	4220	4220	4220	7
671	20240716	093200	295818165	4220	4220	4220	4220	50
672	20240716	093100	295607165	4230	4230	4230	4230	2902
673	20240716	093000	283331705	4235	4235	4260	4235	1954
674	20240716	092900	275056470	4230	4230	4230	4230	0
675	20240716	092800	275056470	4230	4215	4230	4215	179
676	20240716	092700	274299375	4210	4215	4215	4210	500
677	20240716	092600	272193870	4210	4210	4220	4210	350
678	20240716	092500	270717660	4210	4205	4215	4205	2795
679	20240716	092400	258954785	4205	4185	4205	4185	88
680	20240716	092300	258586365	4185	4185	4185	4185	350
681	20240716	092200	257121615	4210	4205	4210	4190	753
682	20240716	092100	253966445	4210	4215	4215	4210	530
683	20240716	092000	251734055	4220	4210	4220	4210	2318
684	20240716	091900	241952175	4210	4195	4210	4195	1201
685	20240716	091800	236905830	4190	4190	4190	4190	1000
686	20240716	091700	232715830	4190	4190	4190	4190	135
687	20240716	091600	232150180	4190	4190	4200	4190	3796
688	20240716	091500	216225855	4190	4190	4195	4190	1458
689	20240716	091400	210115960	4190	4195	4205	4190	263
690	20240716	091300	209013850	4190	4215	4215	4190	1079
691	20240716	091200	204492090	4180	4210	4215	4180	8460
692	20240716	091100	169072840	4215	4220	4220	4215	252
693	20240716	091000	168009420	4210	4195	4210	4190	5697
694	20240716	090900	144108130	4195	4240	4240	4100	12319
695	20240716	090800	92565000	4235	4245	4245	4235	1703
696	20240716	090700	85349215	4250	4250	4255	4225	5256
697	20240716	090600	63046425	4255	4265	4265	4255	1737
698	20240716	090500	55653460	4265	4255	4265	4255	189
699	20240716	090400	54849255	4255	4265	4275	4255	4099
700	20240716	090300	37400190	4260	4275	4275	4260	2849
701	20240716	090200	25237660	4290	4275	4290	4275	1024
702	20240716	090100	20852545	4275	4300	4300	4275	1588
703	20240716	090000	14044430	4300	4305	4305	4290	3265