KissMeData/126600/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202500	199443270	4120	4120	4120	4120	1111
3	20240715	202400	199443270	4120	4120	4120	4120	0
4	20240715	202300	199443270	4120	4120	4120	4120	0
5	20240715	202200	199443270	4120	4120	4120	4120	0
6	20240715	202100	199443270	4120	4120	4120	4120	0
7	20240715	202000	199443270	4120	4120	4120	4120	0
8	20240715	201900	199443270	4120	4120	4120	4120	0
9	20240715	201800	199443270	4120	4120	4120	4120	0
10	20240715	201700	199443270	4120	4120	4120	4120	0
11	20240715	201600	199443270	4120	4120	4120	4120	0
12	20240715	201500	199443270	4120	4120	4120	4120	0
13	20240715	201400	199443270	4120	4120	4120	4120	0
14	20240715	201300	199443270	4120	4120	4120	4120	0
15	20240715	201200	199443270	4120	4120	4120	4120	0
16	20240715	201100	199443270	4120	4120	4120	4120	0
17	20240715	201000	199443270	4120	4120	4120	4120	0
18	20240715	200900	199443270	4120	4120	4120	4120	0
19	20240715	200800	199443270	4120	4120	4120	4120	0
20	20240715	200700	199443270	4120	4120	4120	4120	0
21	20240715	200600	199443270	4120	4120	4120	4120	0
22	20240715	200500	199443270	4120	4120	4120	4120	0
23	20240715	200400	199443270	4120	4120	4120	4120	0
24	20240715	200300	199443270	4120	4120	4120	4120	0
25	20240715	200200	199443270	4120	4120	4120	4120	0
26	20240715	200100	199443270	4120	4120	4120	4120	0
27	20240715	200000	199443270	4120	4120	4120	4120	0
28	20240715	195900	199443270	4120	4120	4120	4120	0
29	20240715	195800	199443270	4120	4120	4120	4120	0
30	20240715	195700	199443270	4120	4120	4120	4120	0
31	20240715	195600	199443270	4120	4120	4120	4120	0
32	20240715	195500	199443270	4120	4120	4120	4120	1111
33	20240715	195400	199443270	4120	4120	4120	4120	0
34	20240715	195300	199443270	4120	4120	4120	4120	0
35	20240715	195200	199443270	4120	4120	4120	4120	0
36	20240715	195100	199443270	4120	4120	4120	4120	0
37	20240715	195000	199443270	4120	4120	4120	4120	0
38	20240715	194900	199443270	4120	4120	4120	4120	0
39	20240715	194800	199443270	4120	4120	4120	4120	0
40	20240715	194700	199443270	4120	4120	4120	4120	0
41	20240715	194600	199443270	4120	4120	4120	4120	0
42	20240715	194500	199443270	4120	4120	4120	4120	0
43	20240715	194400	199443270	4120	4120	4120	4120	0
44	20240715	194300	199443270	4120	4120	4120	4120	0
45	20240715	194200	199443270	4120	4120	4120	4120	0
46	20240715	194100	199443270	4120	4120	4120	4120	0
47	20240715	194000	199443270	4120	4120	4120	4120	0
48	20240715	193900	199443270	4120	4120	4120	4120	0
49	20240715	193800	199443270	4120	4120	4120	4120	0
50	20240715	193700	199443270	4120	4120	4120	4120	0
51	20240715	193600	199443270	4120	4120	4120	4120	0
52	20240715	193500	199443270	4120	4120	4120	4120	0
53	20240715	193400	199443270	4120	4120	4120	4120	0
54	20240715	193300	199443270	4120	4120	4120	4120	0
55	20240715	193200	199443270	4120	4120	4120	4120	0
56	20240715	193100	199443270	4120	4120	4120	4120	0
57	20240715	193000	199443270	4120	4120	4120	4120	0
58	20240715	192900	199443270	4120	4120	4120	4120	0
59	20240715	192800	199443270	4120	4120	4120	4120	0
60	20240715	192700	199443270	4120	4120	4120	4120	0
61	20240715	192600	199443270	4120	4120	4120	4120	0
62	20240715	192500	199443270	4120	4120	4120	4120	1111
63	20240715	192400	199443270	4120	4120	4120	4120	0
64	20240715	192300	199443270	4120	4120	4120	4120	0
65	20240715	192200	199443270	4120	4120	4120	4120	0
66	20240715	192100	199443270	4120	4120	4120	4120	0
67	20240715	192000	199443270	4120	4120	4120	4120	0
68	20240715	191900	199443270	4120	4120	4120	4120	0
69	20240715	191800	199443270	4120	4120	4120	4120	0
70	20240715	191700	199443270	4120	4120	4120	4120	0
71	20240715	191600	199443270	4120	4120	4120	4120	0
72	20240715	191500	199443270	4120	4120	4120	4120	0
73	20240715	191400	199443270	4120	4120	4120	4120	0
74	20240715	191300	199443270	4120	4120	4120	4120	0
75	20240715	191200	199443270	4120	4120	4120	4120	0
76	20240715	191100	199443270	4120	4120	4120	4120	0
77	20240715	191000	199443270	4120	4120	4120	4120	0
78	20240715	190900	199443270	4120	4120	4120	4120	0
79	20240715	190800	199443270	4120	4120	4120	4120	0
80	20240715	190700	199443270	4120	4120	4120	4120	0
81	20240715	190600	199443270	4120	4120	4120	4120	0
82	20240715	190500	199443270	4120	4120	4120	4120	0
83	20240715	190400	199443270	4120	4120	4120	4120	0
84	20240715	190300	199443270	4120	4120	4120	4120	0
85	20240715	190200	199443270	4120	4120	4120	4120	0
86	20240715	190100	199443270	4120	4120	4120	4120	0
87	20240715	190000	199443270	4120	4120	4120	4120	0
88	20240715	185900	199443270	4120	4120	4120	4120	0
89	20240715	185800	199443270	4120	4120	4120	4120	0
90	20240715	185700	199443270	4120	4120	4120	4120	0
91	20240715	185600	199443270	4120	4120	4120	4120	0
92	20240715	185500	199443270	4120	4120	4120	4120	1111
93	20240715	185400	199443270	4120	4120	4120	4120	0
94	20240715	185300	199443270	4120	4120	4120	4120	0
95	20240715	185200	199443270	4120	4120	4120	4120	0
96	20240715	185100	199443270	4120	4120	4120	4120	0
97	20240715	185000	199443270	4120	4120	4120	4120	0
98	20240715	184900	199443270	4120	4120	4120	4120	0
99	20240715	184800	199443270	4120	4120	4120	4120	0
100	20240715	184700	199443270	4120	4120	4120	4120	0
101	20240715	184600	199443270	4120	4120	4120	4120	0
102	20240715	184500	199443270	4120	4120	4120	4120	0
103	20240715	184400	199443270	4120	4120	4120	4120	0
104	20240715	184300	199443270	4120	4120	4120	4120	0
105	20240715	184200	199443270	4120	4120	4120	4120	0
106	20240715	184100	199443270	4120	4120	4120	4120	0
107	20240715	184000	199443270	4120	4120	4120	4120	0
108	20240715	183900	199443270	4120	4120	4120	4120	0
109	20240715	183800	199443270	4120	4120	4120	4120	0
110	20240715	183700	199443270	4120	4120	4120	4120	0
111	20240715	183600	199443270	4120	4120	4120	4120	0
112	20240715	183500	199443270	4120	4120	4120	4120	0
113	20240715	183400	199443270	4120	4120	4120	4120	0
114	20240715	183300	199443270	4120	4120	4120	4120	0
115	20240715	183200	199443270	4120	4120	4120	4120	0
116	20240715	183100	199443270	4120	4120	4120	4120	0
117	20240715	183000	199443270	4120	4120	4120	4120	0
118	20240715	182900	199443270	4120	4120	4120	4120	0
119	20240715	182800	199443270	4120	4120	4120	4120	0
120	20240715	182700	199443270	4120	4120	4120	4120	0
121	20240715	182600	199443270	4120	4120	4120	4120	0
122	20240715	182500	199443270	4120	4120	4120	4120	1111
123	20240715	182400	199443270	4120	4120	4120	4120	0
124	20240715	182300	199443270	4120	4120	4120	4120	0
125	20240715	182200	199443270	4120	4120	4120	4120	0
126	20240715	182100	199443270	4120	4120	4120	4120	0
127	20240715	182000	199443270	4120	4120	4120	4120	0
128	20240715	181900	199443270	4120	4120	4120	4120	0
129	20240715	181800	199443270	4120	4120	4120	4120	0
130	20240715	181700	199443270	4120	4120	4120	4120	0
131	20240715	181600	199443270	4120	4120	4120	4120	0
132	20240715	181500	199443270	4120	4120	4120	4120	0
133	20240715	181400	199443270	4120	4120	4120	4120	0
134	20240715	181300	199443270	4120	4120	4120	4120	0
135	20240715	181200	199443270	4120	4120	4120	4120	0
136	20240715	181100	199443270	4120	4120	4120	4120	0
137	20240715	181000	199443270	4120	4120	4120	4120	0
138	20240715	180900	199443270	4120	4120	4120	4120	0
139	20240715	180800	199443270	4120	4120	4120	4120	0
140	20240715	180700	199443270	4120	4120	4120	4120	0
141	20240715	180600	199443270	4120	4120	4120	4120	0
142	20240715	180500	199443270	4120	4120	4120	4120	0
143	20240715	180400	199443270	4120	4120	4120	4120	0
144	20240715	180300	199443270	4120	4120	4120	4120	0
145	20240715	180200	199443270	4120	4120	4120	4120	0
146	20240715	180100	199443270	4120	4120	4120	4120	0
147	20240715	180000	199443270	4120	4120	4120	4120	0
148	20240715	175900	199443270	4120	4120	4120	4120	0
149	20240715	175800	199443270	4120	4120	4120	4120	0
150	20240715	175700	199443270	4120	4120	4120	4120	0
151	20240715	175600	199443270	4120	4120	4120	4120	0
152	20240715	175500	199443270	4120	4120	4120	4120	1111
153	20240715	175400	199443270	4120	4120	4120	4120	0
154	20240715	175300	199443270	4120	4120	4120	4120	0
155	20240715	175200	199443270	4120	4120	4120	4120	0
156	20240715	175100	199443270	4120	4120	4120	4120	0
157	20240715	175000	199443270	4120	4120	4120	4120	0
158	20240715	174900	199443270	4120	4120	4120	4120	0
159	20240715	174800	199443270	4120	4120	4120	4120	0
160	20240715	174700	199443270	4120	4120	4120	4120	0
161	20240715	174600	199443270	4120	4120	4120	4120	0
162	20240715	174500	199443270	4120	4120	4120	4120	0
163	20240715	174400	199443270	4120	4120	4120	4120	0
164	20240715	174300	199443270	4120	4120	4120	4120	0
165	20240715	174200	199443270	4120	4120	4120	4120	0
166	20240715	174100	199443270	4120	4120	4120	4120	0
167	20240715	174000	199443270	4120	4120	4120	4120	0
168	20240715	173900	199443270	4120	4120	4120	4120	0
169	20240715	173800	199443270	4120	4120	4120	4120	0
170	20240715	173700	199443270	4120	4120	4120	4120	0
171	20240715	173600	199443270	4120	4120	4120	4120	0
172	20240715	173500	199443270	4120	4120	4120	4120	0
173	20240715	173400	199443270	4120	4120	4120	4120	0
174	20240715	173300	199443270	4120	4120	4120	4120	0
175	20240715	173200	199443270	4120	4120	4120	4120	0
176	20240715	173100	199443270	4120	4120	4120	4120	0
177	20240715	173000	199443270	4120	4120	4120	4120	0
178	20240715	172900	199443270	4120	4120	4120	4120	0
179	20240715	172800	199443270	4120	4120	4120	4120	0
180	20240715	172700	199443270	4120	4120	4120	4120	0
181	20240715	172600	199443270	4120	4120	4120	4120	0
182	20240715	172500	199443270	4120	4120	4120	4120	1111
183	20240715	172400	199443270	4120	4120	4120	4120	0
184	20240715	172300	199443270	4120	4120	4120	4120	0
185	20240715	172200	199443270	4120	4120	4120	4120	0
186	20240715	172100	199443270	4120	4120	4120	4120	0
187	20240715	172000	199443270	4120	4120	4120	4120	0
188	20240715	171900	199443270	4120	4120	4120	4120	0
189	20240715	171800	199443270	4120	4120	4120	4120	0
190	20240715	171700	199443270	4120	4120	4120	4120	0
191	20240715	171600	199443270	4120	4120	4120	4120	0
192	20240715	171500	199443270	4120	4120	4120	4120	0
193	20240715	171400	199443270	4120	4120	4120	4120	0
194	20240715	171300	199443270	4120	4120	4120	4120	0
195	20240715	171200	199443270	4120	4120	4120	4120	0
196	20240715	171100	199443270	4120	4120	4120	4120	0
197	20240715	171000	199443270	4120	4120	4120	4120	0
198	20240715	170900	199443270	4120	4120	4120	4120	0
199	20240715	170800	199443270	4120	4120	4120	4120	0
200	20240715	170700	199443270	4120	4120	4120	4120	0
201	20240715	170600	199443270	4120	4120	4120	4120	0
202	20240715	170500	199443270	4120	4120	4120	4120	0
203	20240715	170400	199443270	4120	4120	4120	4120	0
204	20240715	170300	199443270	4120	4120	4120	4120	0
205	20240715	170200	199443270	4120	4120	4120	4120	0
206	20240715	170100	199443270	4120	4120	4120	4120	0
207	20240715	170000	199443270	4120	4120	4120	4120	0
208	20240715	165900	199443270	4120	4120	4120	4120	0
209	20240715	165800	199443270	4120	4120	4120	4120	0
210	20240715	165700	199443270	4120	4120	4120	4120	0
211	20240715	165600	199443270	4120	4120	4120	4120	0
212	20240715	165500	199443270	4120	4120	4120	4120	1111
213	20240715	165400	199443270	4120	4120	4120	4120	0
214	20240715	165300	199443270	4120	4120	4120	4120	0
215	20240715	165200	199443270	4120	4120	4120	4120	0
216	20240715	165100	199443270	4120	4120	4120	4120	0
217	20240715	165000	199443270	4120	4120	4120	4120	0
218	20240715	164900	199443270	4120	4120	4120	4120	0
219	20240715	164800	199443270	4120	4120	4120	4120	0
220	20240715	164700	199443270	4120	4120	4120	4120	0
221	20240715	164600	199443270	4120	4120	4120	4120	0
222	20240715	164500	199443270	4120	4120	4120	4120	0
223	20240715	164400	199443270	4120	4120	4120	4120	0
224	20240715	164300	199443270	4120	4120	4120	4120	0
225	20240715	164200	199443270	4120	4120	4120	4120	0
226	20240715	164100	199443270	4120	4120	4120	4120	0
227	20240715	164000	199443270	4120	4120	4120	4120	0
228	20240715	163900	199443270	4120	4120	4120	4120	0
229	20240715	163800	199443270	4120	4120	4120	4120	0
230	20240715	163700	199443270	4120	4120	4120	4120	0
231	20240715	163600	199443270	4120	4120	4120	4120	0
232	20240715	163500	199443270	4120	4120	4120	4120	0
233	20240715	163400	199443270	4120	4120	4120	4120	0
234	20240715	163300	199443270	4120	4120	4120	4120	0
235	20240715	163200	199443270	4120	4120	4120	4120	0
236	20240715	163100	199443270	4120	4120	4120	4120	0
237	20240715	163000	199443270	4120	4120	4120	4120	0
238	20240715	162900	199443270	4120	4120	4120	4120	0
239	20240715	162800	199443270	4120	4120	4120	4120	0
240	20240715	162700	199443270	4120	4120	4120	4120	0
241	20240715	162600	199443270	4120	4120	4120	4120	0
242	20240715	162500	199443270	4120	4120	4120	4120	1111
243	20240715	162400	199443270	4120	4120	4120	4120	0
244	20240715	162300	199443270	4120	4120	4120	4120	0
245	20240715	162200	199443270	4120	4120	4120	4120	0
246	20240715	162100	199443270	4120	4120	4120	4120	0
247	20240715	162000	199443270	4120	4120	4120	4120	0
248	20240715	161900	199443270	4120	4120	4120	4120	0
249	20240715	161800	199443270	4120	4120	4120	4120	0
250	20240715	161700	199443270	4120	4120	4120	4120	0
251	20240715	161600	199443270	4120	4120	4120	4120	0
252	20240715	161500	199443270	4120	4120	4120	4120	0
253	20240715	161400	199443270	4120	4120	4120	4120	0
254	20240715	161300	199443270	4120	4120	4120	4120	0
255	20240715	161200	199443270	4120	4120	4120	4120	0
256	20240715	161100	199443270	4120	4120	4120	4120	0
257	20240715	161000	199443270	4120	4120	4120	4120	0
258	20240715	160900	199443270	4120	4120	4120	4120	0
259	20240715	160800	199443270	4120	4120	4120	4120	0
260	20240715	160700	199443270	4120	4120	4120	4120	0
261	20240715	160600	199443270	4120	4120	4120	4120	0
262	20240715	160500	199443270	4120	4120	4120	4120	0
263	20240715	160400	199443270	4120	4120	4120	4120	0
264	20240715	160300	199443270	4120	4120	4120	4120	0
265	20240715	160200	199443270	4120	4120	4120	4120	0
266	20240715	160100	199443270	4120	4120	4120	4120	0
267	20240715	160000	199443270	4120	4120	4120	4120	0
268	20240715	155900	199443270	4120	4120	4120	4120	0
269	20240715	155800	199443270	4120	4120	4120	4120	0
270	20240715	155700	199443270	4120	4120	4120	4120	0
271	20240715	155600	199443270	4120	4120	4120	4120	0
272	20240715	155500	199443270	4120	4120	4120	4120	1111
273	20240715	155400	199443270	4120	4120	4120	4120	0
274	20240715	155300	199443270	4120	4120	4120	4120	0
275	20240715	155200	199443270	4120	4120	4120	4120	0
276	20240715	155100	199443270	4120	4120	4120	4120	0
277	20240715	155000	199443270	4120	4120	4120	4120	0
278	20240715	154900	199443270	4120	4120	4120	4120	0
279	20240715	154800	199443270	4120	4120	4120	4120	0
280	20240715	154700	199443270	4120	4120	4120	4120	0
281	20240715	154600	199443270	4120	4120	4120	4120	0
282	20240715	154500	199443270	4120	4120	4120	4120	0
283	20240715	154400	199443270	4120	4120	4120	4120	0
284	20240715	154300	199443270	4120	4120	4120	4120	0
285	20240715	154200	199443270	4120	4120	4120	4120	0
286	20240715	154100	199443270	4120	4120	4120	4120	0
287	20240715	154000	199443270	4120	4120	4120	4120	0
288	20240715	153900	199443270	4120	4120	4120	4120	0
289	20240715	153800	199443270	4120	4120	4120	4120	0
290	20240715	153700	199443270	4120	4120	4120	4120	0
291	20240715	153600	199443270	4120	4120	4120	4120	0
292	20240715	153500	199443270	4120	4120	4120	4120	0
293	20240715	153400	199443270	4120	4120	4120	4120	0
294	20240715	153300	199443270	4120	4120	4120	4120	0
295	20240715	153200	199443270	4120	4120	4120	4120	0
296	20240715	153100	199443270	4120	4120	4120	4120	0
297	20240715	153000	199443270	4120	4120	4120	4120	1111
298	20240715	152900	194865950	4120	4120	4120	4120	0
299	20240715	152800	194865950	4120	4120	4120	4120	0
300	20240715	152700	194865950	4120	4120	4120	4120	0
301	20240715	152600	194865950	4120	4120	4120	4120	0
302	20240715	152500	194865950	4120	4120	4120	4120	0
303	20240715	152400	194865950	4120	4120	4120	4120	0
304	20240715	152300	194865950	4120	4120	4120	4120	0
305	20240715	152200	194865950	4120	4120	4120	4120	0
306	20240715	152100	194865950	4120	4120	4120	4120	0
307	20240715	152000	194865950	4120	4120	4120	4120	0
308	20240715	151900	194865950	4120	4120	4120	4120	1
309	20240715	151800	194861830	4120	4120	4120	4120	1
310	20240715	151700	194857710	4115	4120	4120	4115	1250
311	20240715	151600	189713305	4125	4125	4125	4125	1
312	20240715	151500	189709180	4125	4120	4125	4120	155
313	20240715	151400	189070570	4125	4125	4125	4125	1
314	20240715	151300	189066445	4115	4115	4115	4115	200
315	20240715	151200	188243445	4115	4125	4125	4115	1440
316	20240715	151100	182311255	4130	4130	4130	4130	0
317	20240715	151000	182311255	4130	4125	4130	4125	301
318	20240715	150900	181069625	4130	4135	4135	4130	89
319	20240715	150800	180702030	4135	4135	4135	4135	0
320	20240715	150700	180702030	4135	4135	4135	4135	0
321	20240715	150600	180702030	4135	4135	4135	4135	2
322	20240715	150500	180693760	4135	4135	4135	4135	3
323	20240715	150400	180681355	4135	4135	4135	4135	1
324	20240715	150300	180677220	4130	4130	4130	4130	18
325	20240715	150200	180602880	4135	4135	4135	4135	2
326	20240715	150100	180594610	4135	4135	4135	4135	0
327	20240715	150000	180594610	4135	4135	4135	4135	0
328	20240715	145900	180594610	4135	4135	4135	4135	0
329	20240715	145800	180594610	4135	4135	4135	4135	0
330	20240715	145700	180594610	4135	4135	4135	4135	0
331	20240715	145600	180594610	4135	4135	4135	4135	1
332	20240715	145500	180590475	4130	4130	4130	4130	0
333	20240715	145400	180590475	4130	4130	4130	4130	0
334	20240715	145300	180590475	4130	4130	4130	4130	1800
335	20240715	145200	173156475	4135	4135	4135	4135	0
336	20240715	145100	173156475	4135	4135	4135	4135	0
337	20240715	145000	173156475	4135	4135	4135	4135	0
338	20240715	144900	173156475	4135	4135	4135	4135	0
339	20240715	144800	173156475	4135	4130	4135	4130	37
340	20240715	144700	173003485	4130	4130	4130	4130	200
341	20240715	144600	172177485	4130	4130	4130	4130	0
342	20240715	144500	172177485	4130	4130	4130	4130	0
343	20240715	144400	172177485	4130	4130	4130	4130	0
344	20240715	144300	172177485	4130	4130	4130	4130	0
345	20240715	144200	172177485	4130	4130	4130	4130	0
346	20240715	144100	172177485	4130	4130	4130	4130	0
347	20240715	144000	172177485	4130	4130	4130	4130	0
348	20240715	143900	172177485	4130	4135	4135	4130	3
349	20240715	143800	172165090	4135	4135	4135	4135	0
350	20240715	143700	172165090	4135	4135	4135	4135	0
351	20240715	143600	172165090	4135	4135	4135	4135	0
352	20240715	143500	172165090	4135	4135	4135	4135	20
353	20240715	143400	172082390	4135	4135	4135	4135	2
354	20240715	143300	172074120	4130	4130	4130	4130	2
355	20240715	143200	172065860	4130	4130	4130	4130	100
356	20240715	143100	171652860	4130	4130	4130	4130	0
357	20240715	143000	171652860	4130	4130	4130	4130	0
358	20240715	142900	171652860	4130	4130	4130	4130	130
359	20240715	142800	171115960	4130	4130	4130	4130	65
360	20240715	142700	170847510	4135	4135	4135	4135	287
361	20240715	142600	169660765	4135	4135	4135	4135	2716
362	20240715	142500	158430105	4130	4130	4130	4130	0
363	20240715	142400	158430105	4130	4130	4130	4130	0
364	20240715	142300	158430105	4130	4130	4130	4130	0
365	20240715	142200	158430105	4130	4130	4130	4130	5
366	20240715	142100	158409455	4135	4135	4135	4135	0
367	20240715	142000	158409455	4135	4135	4135	4135	0
368	20240715	141900	158409455	4135	4135	4135	4135	0
369	20240715	141800	158409455	4135	4135	4135	4135	100
370	20240715	141700	157995955	4130	4130	4130	4130	0
371	20240715	141600	157995955	4130	4130	4130	4130	0
372	20240715	141500	157995955	4130	4130	4130	4130	0
373	20240715	141400	157995955	4130	4130	4130	4130	0
374	20240715	141300	157995955	4130	4130	4130	4130	0
375	20240715	141200	157995955	4130	4130	4130	4130	187
376	20240715	141100	157223645	4130	4130	4130	4130	49
377	20240715	141000	157021275	4130	4140	4140	4130	3998
378	20240715	140900	140491500	4135	4135	4135	4135	0
379	20240715	140800	140491500	4135	4135	4135	4135	0
380	20240715	140700	140491500	4135	4135	4135	4135	0
381	20240715	140600	140491500	4135	4135	4135	4135	0
382	20240715	140500	140491500	4135	4135	4135	4135	0
383	20240715	140400	140491500	4135	4135	4135	4135	0
384	20240715	140300	140491500	4135	4135	4135	4135	0
385	20240715	140200	140491500	4135	4135	4135	4135	0
386	20240715	140100	140491500	4135	4135	4135	4135	0
387	20240715	140000	140491500	4135	4135	4135	4135	3
388	20240715	135900	140479095	4145	4145	4145	4145	0
389	20240715	135800	140479095	4145	4145	4145	4145	0
390	20240715	135700	140479095	4145	4145	4145	4145	0
391	20240715	135600	140479095	4145	4145	4145	4145	1
392	20240715	135500	140474950	4135	4135	4135	4135	0
393	20240715	135400	140474950	4135	4135	4135	4135	0
394	20240715	135300	140474950	4135	4135	4135	4135	0
395	20240715	135200	140474950	4135	4135	4135	4135	0
396	20240715	135100	140474950	4135	4135	4135	4135	0
397	20240715	135000	140474950	4135	4135	4135	4135	0
398	20240715	134900	140474950	4135	4135	4135	4135	701
399	20240715	134800	137576315	4135	4135	4135	4135	0
400	20240715	134700	137576315	4135	4135	4135	4135	0
401	20240715	134600	137576315	4135	4135	4135	4135	3
402	20240715	134500	137563910	4135	4135	4135	4135	3
403	20240715	134400	137551505	4135	4135	4135	4135	3
404	20240715	134300	137539100	4135	4135	4135	4135	3
405	20240715	134200	137526695	4135	4135	4135	4135	3
406	20240715	134100	137514290	4145	4145	4145	4145	0
407	20240715	134000	137514290	4145	4145	4145	4145	0
408	20240715	133900	137514290	4145	4145	4145	4145	0
409	20240715	133800	137514290	4145	4145	4145	4145	0
410	20240715	133700	137514290	4145	4145	4145	4145	0
411	20240715	133600	137514290	4145	4145	4145	4145	0
412	20240715	133500	137514290	4145	4145	4145	4145	0
413	20240715	133400	137514290	4145	4145	4145	4145	0
414	20240715	133300	137514290	4145	4145	4145	4145	0
415	20240715	133200	137514290	4145	4145	4145	4145	0
416	20240715	133100	137514290	4145	4145	4145	4145	0
417	20240715	133000	137514290	4145	4145	4145	4145	0
418	20240715	132900	137514290	4145	4145	4145	4145	0
419	20240715	132800	137514290	4145	4145	4145	4145	0
420	20240715	132700	137514290	4145	4145	4145	4145	0
421	20240715	132600	137514290	4145	4145	4145	4145	0
422	20240715	132500	137514290	4145	4145	4145	4145	0
423	20240715	132400	137514290	4145	4145	4145	4145	0
424	20240715	132300	137514290	4145	4145	4145	4145	0
425	20240715	132200	137514290	4145	4145	4145	4145	73
426	20240715	132100	137211705	4145	4145	4145	4145	0
427	20240715	132000	137211705	4145	4145	4145	4145	0
428	20240715	131900	137211705	4145	4145	4145	4145	0
429	20240715	131800	137211705	4145	4145	4145	4145	14
430	20240715	131700	137153675	4145	4145	4145	4145	0
431	20240715	131600	137153675	4145	4145	4145	4145	0
432	20240715	131500	137153675	4145	4145	4145	4145	40
433	20240715	131400	136987875	4145	4145	4145	4145	0
434	20240715	131300	136987875	4145	4145	4145	4145	0
435	20240715	131200	136987875	4145	4145	4145	4145	0
436	20240715	131100	136987875	4145	4145	4145	4145	0
437	20240715	131000	136987875	4145	4145	4145	4145	0
438	20240715	130900	136987875	4145	4145	4145	4145	0
439	20240715	130800	136987875	4145	4145	4145	4145	0
440	20240715	130700	136987875	4145	4125	4145	4125	1842
441	20240715	130600	129362335	4115	4120	4120	4115	1358
442	20240715	130500	123773200	4120	4120	4120	4120	0
443	20240715	130400	123773200	4120	4120	4120	4120	375
444	20240715	130300	122228200	4125	4125	4125	4125	4834
445	20240715	130200	102287950	4130	4130	4130	4130	743
446	20240715	130100	99219360	4135	4135	4135	4135	0
447	20240715	130000	99219360	4135	4135	4135	4135	0
448	20240715	125900	99219360	4135	4140	4140	4135	201
449	20240715	125800	98387995	4145	4145	4145	4145	0
450	20240715	125700	98387995	4145	4145	4145	4145	0
451	20240715	125600	98387995	4145	4145	4145	4145	0
452	20240715	125500	98387995	4145	4145	4145	4145	0
453	20240715	125400	98387995	4145	4145	4145	4145	0
454	20240715	125300	98387995	4145	4145	4145	4145	0
455	20240715	125200	98387995	4145	4145	4145	4145	0
456	20240715	125100	98387995	4145	4145	4145	4145	0
457	20240715	125000	98387995	4145	4145	4145	4145	0
458	20240715	124900	98387995	4145	4145	4145	4145	0
459	20240715	124800	98387995	4145	4145	4145	4145	1
460	20240715	124700	98383850	4140	4140	4140	4140	798
461	20240715	124600	95080130	4155	4155	4155	4155	0
462	20240715	124500	95080130	4155	4155	4155	4155	0
463	20240715	124400	95080130	4155	4155	4155	4155	0
464	20240715	124300	95080130	4155	4155	4155	4155	0
465	20240715	124200	95080130	4155	4155	4155	4155	0
466	20240715	124100	95080130	4155	4155	4155	4155	0
467	20240715	124000	95080130	4155	4155	4155	4155	1
468	20240715	123900	95075975	4155	4155	4155	4155	0
469	20240715	123800	95075975	4155	4155	4155	4155	0
470	20240715	123700	95075975	4155	4155	4155	4155	0
471	20240715	123600	95075975	4155	4155	4155	4155	0
472	20240715	123500	95075975	4155	4155	4155	4155	0
473	20240715	123400	95075975	4155	4155	4155	4155	0
474	20240715	123300	95075975	4155	4155	4155	4155	0
475	20240715	123200	95075975	4155	4155	4155	4155	0
476	20240715	123100	95075975	4155	4155	4155	4155	0
477	20240715	123000	95075975	4155	4155	4155	4155	0
478	20240715	122900	95075975	4155	4155	4155	4155	0
479	20240715	122800	95075975	4155	4155	4155	4155	0
480	20240715	122700	95075975	4155	4155	4155	4155	0
481	20240715	122600	95075975	4155	4155	4155	4155	0
482	20240715	122500	95075975	4155	4155	4155	4155	93
483	20240715	122400	94689560	4155	4155	4155	4155	0
484	20240715	122300	94689560	4155	4155	4155	4155	0
485	20240715	122200	94689560	4155	4155	4155	4155	0
486	20240715	122100	94689560	4155	4155	4155	4155	0
487	20240715	122000	94689560	4155	4155	4155	4155	0
488	20240715	121900	94689560	4155	4155	4155	4155	0
489	20240715	121800	94689560	4155	4155	4155	4155	0
490	20240715	121700	94689560	4155	4155	4155	4155	0
491	20240715	121600	94689560	4155	4155	4155	4155	1
492	20240715	121500	94685405	4140	4140	4140	4140	0
493	20240715	121400	94685405	4140	4140	4140	4140	0
494	20240715	121300	94685405	4140	4140	4140	4140	0
495	20240715	121200	94685405	4140	4140	4140	4140	0
496	20240715	121100	94685405	4140	4140	4140	4140	0
497	20240715	121000	94685405	4140	4140	4140	4140	0
498	20240715	120900	94685405	4140	4140	4140	4140	1
499	20240715	120800	94681265	4140	4140	4140	4140	11
500	20240715	120700	94635725	4140	4140	4140	4140	106
501	20240715	120600	94196885	4130	4130	4130	4130	1
502	20240715	120500	94192755	4135	4135	4135	4135	0
503	20240715	120400	94192755	4135	4135	4135	4135	0
504	20240715	120300	94192755	4135	4135	4135	4135	5
505	20240715	120200	94172080	4135	4135	4135	4135	3
506	20240715	120100	94159675	4135	4135	4135	4135	0
507	20240715	120000	94159675	4135	4135	4135	4135	0
508	20240715	115900	94159675	4135	4135	4135	4135	0
509	20240715	115800	94159675	4135	4135	4135	4135	0
510	20240715	115700	94159675	4135	4135	4135	4135	0
511	20240715	115600	94159675	4135	4135	4135	4135	0
512	20240715	115500	94159675	4135	4135	4135	4135	0
513	20240715	115400	94159675	4135	4135	4135	4135	101
514	20240715	115300	93742040	4130	4130	4130	4130	0
515	20240715	115200	93742040	4130	4130	4130	4130	0
516	20240715	115100	93742040	4130	4130	4130	4130	0
517	20240715	115000	93742040	4130	4130	4130	4130	0
518	20240715	114900	93742040	4130	4130	4130	4130	18
519	20240715	114800	93667700	4135	4135	4135	4135	2
520	20240715	114700	93659430	4135	4135	4135	4135	0
521	20240715	114600	93659430	4135	4135	4135	4135	0
522	20240715	114500	93659430	4135	4135	4135	4135	0
523	20240715	114400	93659430	4135	4135	4135	4135	0
524	20240715	114300	93659430	4135	4135	4135	4135	0
525	20240715	114200	93659430	4135	4135	4135	4135	0
526	20240715	114100	93659430	4135	4135	4135	4135	0
527	20240715	114000	93659430	4135	4135	4135	4135	0
528	20240715	113900	93659430	4135	4135	4135	4135	0
529	20240715	113800	93659430	4135	4135	4135	4135	0
530	20240715	113700	93659430	4135	4135	4135	4135	0
531	20240715	113600	93659430	4135	4135	4135	4135	91
532	20240715	113500	93283145	4135	4135	4135	4135	200
533	20240715	113400	92456145	4135	4135	4135	4135	2
534	20240715	113300	92447875	4135	4135	4135	4135	0
535	20240715	113200	92447875	4135	4135	4135	4135	0
536	20240715	113100	92447875	4135	4135	4135	4135	0
537	20240715	113000	92447875	4135	4135	4135	4135	1
538	20240715	112900	92443740	4135	4135	4135	4135	0
539	20240715	112800	92443740	4135	4135	4135	4135	0
540	20240715	112700	92443740	4135	4135	4135	4135	0
541	20240715	112600	92443740	4135	4135	4135	4135	0
542	20240715	112500	92443740	4135	4135	4135	4135	0
543	20240715	112400	92443740	4135	4135	4135	4135	0
544	20240715	112300	92443740	4135	4135	4135	4135	18
545	20240715	112200	92369310	4130	4130	4130	4130	193
546	20240715	112100	91572220	4130	4130	4130	4130	0
547	20240715	112000	91572220	4130	4130	4130	4130	100
548	20240715	111900	91159220	4125	4125	4125	4125	0
549	20240715	111800	91159220	4125	4125	4125	4125	600
550	20240715	111700	88684220	4130	4130	4130	4130	0
551	20240715	111600	88684220	4130	4130	4130	4130	0
552	20240715	111500	88684220	4130	4130	4130	4130	0
553	20240715	111400	88684220	4130	4130	4130	4130	0
554	20240715	111300	88684220	4130	4130	4130	4130	0
555	20240715	111200	88684220	4130	4130	4130	4130	0
556	20240715	111100	88684220	4130	4130	4130	4130	1
557	20240715	111000	88680090	4130	4130	4130	4130	25
558	20240715	110900	88576840	4130	4130	4130	4130	0
559	20240715	110800	88576840	4130	4130	4130	4130	0
560	20240715	110700	88576840	4130	4130	4130	4130	476
561	20240715	110600	86610960	4130	4130	4130	4130	0
562	20240715	110500	86610960	4130	4130	4130	4130	0
563	20240715	110400	86610960	4130	4130	4130	4130	0
564	20240715	110300	86610960	4130	4130	4130	4130	1
565	20240715	110200	86606830	4130	4130	4130	4130	0
566	20240715	110100	86606830	4130	4130	4130	4130	1
567	20240715	110000	86602700	4125	4125	4125	4125	0
568	20240715	105900	86602700	4125	4125	4125	4125	142
569	20240715	105800	86016950	4120	4115	4120	4115	1023
570	20240715	105700	81804690	4120	4120	4120	4120	30
571	20240715	105600	81681090	4120	4120	4120	4120	305
572	20240715	105500	80424490	4120	4120	4120	4120	1
573	20240715	105400	80420370	4125	4125	4125	4125	0
574	20240715	105300	80420370	4125	4125	4125	4125	4
575	20240715	105200	80403870	4125	4125	4125	4125	0
576	20240715	105100	80403870	4125	4125	4125	4125	0
577	20240715	105000	80403870	4125	4125	4125	4125	0
578	20240715	104900	80403870	4125	4125	4125	4125	300
579	20240715	104800	79166370	4125	4125	4125	4125	0
580	20240715	104700	79166370	4125	4125	4125	4125	1
581	20240715	104600	79162245	4115	4115	4115	4115	0
582	20240715	104500	79162245	4115	4115	4115	4115	0
583	20240715	104400	79162245	4115	4115	4115	4115	0
584	20240715	104300	79162245	4115	4115	4115	4115	18
585	20240715	104200	79088175	4125	4115	4125	4115	15
586	20240715	104100	79026440	4120	4120	4120	4120	100
587	20240715	104000	78614440	4115	4115	4115	4115	2
588	20240715	103900	78606210	4115	4115	4115	4115	0
589	20240715	103800	78606210	4115	4115	4115	4115	0
590	20240715	103700	78606210	4115	4115	4115	4115	0
591	20240715	103600	78606210	4115	4115	4115	4115	0
592	20240715	103500	78606210	4115	4115	4115	4115	0
593	20240715	103400	78606210	4115	4115	4115	4115	0
594	20240715	103300	78606210	4115	4115	4115	4115	0
595	20240715	103200	78606210	4115	4115	4115	4115	300
596	20240715	103100	77371710	4115	4115	4115	4115	0
597	20240715	103000	77371710	4115	4120	4120	4115	115
598	20240715	102900	76898455	4125	4125	4125	4125	0
599	20240715	102800	76898455	4125	4125	4125	4125	0
600	20240715	102700	76898455	4125	4125	4125	4125	1
601	20240715	102600	76894330	4125	4125	4125	4125	0
602	20240715	102500	76894330	4125	4115	4125	4115	1699
603	20240715	102400	69897945	4120	4120	4120	4120	1501
604	20240715	102300	63713825	4120	4120	4120	4120	78
605	20240715	102200	63392465	4120	4120	4120	4120	1051
606	20240715	102100	59062345	4120	4120	4120	4120	0
607	20240715	102000	59062345	4120	4120	4120	4120	0
608	20240715	101900	59062345	4120	4120	4120	4120	0
609	20240715	101800	59062345	4120	4120	4120	4120	140
610	20240715	101700	58485545	4125	4125	4125	4125	1
611	20240715	101600	58481420	4115	4115	4115	4115	649
612	20240715	101500	55810785	4115	4115	4115	4115	1083
613	20240715	101400	51354240	4120	4120	4120	4120	62
614	20240715	101300	51098800	4125	4125	4125	4125	0
615	20240715	101200	51098800	4125	4125	4125	4125	1
616	20240715	101100	51094675	4120	4120	4120	4120	640
617	20240715	101000	48457875	4125	4130	4130	4125	3
618	20240715	100900	48445490	4130	4125	4130	4125	192
619	20240715	100800	47653485	4125	4130	4130	4125	182
620	20240715	100700	46902730	4115	4130	4130	4115	847
621	20240715	100600	43417160	4130	4130	4130	4130	2
622	20240715	100500	43408900	4115	4115	4115	4115	0
623	20240715	100400	43408900	4115	4115	4115	4115	278
624	20240715	100300	42264930	4120	4120	4120	4120	201
625	20240715	100200	41436810	4120	4120	4120	4120	200
626	20240715	100100	40612810	4120	4125	4125	4120	865
627	20240715	100000	37048510	4125	4125	4125	4125	600
628	20240715	095900	34573510	4130	4130	4130	4130	345
629	20240715	095800	33148660	4130	4125	4130	4125	437
630	20240715	095700	31344350	4130	4130	4130	4130	0
631	20240715	095600	31344350	4130	4135	4135	4130	51
632	20240715	095500	31133470	4120	4120	4120	4120	0
633	20240715	095400	31133470	4120	4120	4120	4120	0
634	20240715	095300	31133470	4120	4125	4125	4120	1172
635	20240715	095200	26301680	4125	4130	4130	4125	160
636	20240715	095100	25641345	4165	4165	4165	4165	0
637	20240715	095000	25641345	4165	4160	4165	4160	1202
638	20240715	094900	20641020	4160	4160	4160	4160	1
639	20240715	094800	20636860	4160	4160	4160	4160	0
640	20240715	094700	20636860	4160	4160	4160	4160	0
641	20240715	094600	20636860	4160	4160	4160	4160	0
642	20240715	094500	20636860	4160	4160	4160	4160	0
643	20240715	094400	20636860	4160	4160	4160	4160	1
644	20240715	094300	20632700	4130	4140	4140	4130	240
645	20240715	094200	19640990	4130	4130	4130	4130	0
646	20240715	094100	19640990	4130	4130	4130	4130	0
647	20240715	094000	19640990	4130	4130	4130	4130	0
648	20240715	093900	19640990	4130	4130	4130	4130	0
649	20240715	093800	19640990	4130	4140	4140	4130	88
650	20240715	093700	19277455	4165	4165	4165	4165	0
651	20240715	093600	19277455	4165	4165	4165	4165	0
652	20240715	093500	19277455	4165	4165	4165	4165	0
653	20240715	093400	19277455	4165	4165	4165	4165	0
654	20240715	093300	19277455	4165	4165	4165	4165	0
655	20240715	093200	19277455	4165	4165	4165	4165	10
656	20240715	093100	19235805	4165	4165	4165	4165	0
657	20240715	093000	19235805	4165	4165	4165	4165	0
658	20240715	092900	19235805	4165	4165	4165	4165	0
659	20240715	092800	19235805	4165	4165	4165	4165	0
660	20240715	092700	19235805	4165	4165	4165	4165	0
661	20240715	092600	19235805	4165	4165	4165	4165	3
662	20240715	092500	19223310	4165	4165	4165	4165	1
663	20240715	092400	19219145	4125	4140	4140	4125	1295
664	20240715	092300	13866325	4140	4140	4140	4140	95
665	20240715	092200	13473025	4140	4145	4145	4140	89
666	20240715	092100	13104520	4155	4155	4155	4155	0
667	20240715	092000	13104520	4155	4155	4155	4155	0
668	20240715	091900	13104520	4155	4155	4155	4155	3
669	20240715	091800	13092055	4135	4135	4135	4135	0
670	20240715	091700	13092055	4135	4135	4135	4135	1
671	20240715	091600	13087920	4130	4130	4130	4130	1
672	20240715	091500	13083790	4130	4145	4145	4130	299
673	20240715	091400	11846670	4150	4160	4160	4150	1161
674	20240715	091300	7028250	4160	4165	4165	4160	291
675	20240715	091200	5817490	4165	4165	4165	4165	1
676	20240715	091100	5813325	4165	4155	4165	4155	330
677	20240715	091000	4441875	4200	4200	4200	4200	1
678	20240715	090900	4437675	4155	4165	4165	4155	728
679	20240715	090800	1411935	4170	4170	4170	4170	0
680	20240715	090700	1411935	4170	4170	4170	4170	0
681	20240715	090600	1411935	4170	4180	4180	4170	173
682	20240715	090500	690200	4180	4180	4180	4180	0
683	20240715	090400	690200	4180	4180	4180	4180	0
684	20240715	090300	690200	4180	4180	4180	4180	80
685	20240715	090200	355800	4200	4200	4200	4200	4
686	20240715	090100	339000	4200	4200	4200	4200	0
687	20240715	090000	339000	4200	4185	4200	4185	81