KissMeData/299170/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211700	186138223	1830	1830	1830	1830	1722
3	20240715	211600	186138223	1830	1830	1830	1830	0
4	20240715	211500	186138223	1830	1830	1830	1830	0
5	20240715	211400	186138223	1830	1830	1830	1830	0
6	20240715	211300	186138223	1830	1830	1830	1830	0
7	20240715	211200	186138223	1830	1830	1830	1830	0
8	20240715	211100	186138223	1830	1830	1830	1830	0
9	20240715	211000	186138223	1830	1830	1830	1830	0
10	20240715	210900	186138223	1830	1830	1830	1830	0
11	20240715	210800	186138223	1830	1830	1830	1830	0
12	20240715	210700	186138223	1830	1830	1830	1830	0
13	20240715	210600	186138223	1830	1830	1830	1830	0
14	20240715	210500	186138223	1830	1830	1830	1830	0
15	20240715	210400	186138223	1830	1830	1830	1830	0
16	20240715	210300	186138223	1830	1830	1830	1830	0
17	20240715	210200	186138223	1830	1830	1830	1830	0
18	20240715	210100	186138223	1830	1830	1830	1830	0
19	20240715	210000	186138223	1830	1830	1830	1830	0
20	20240715	205900	186138223	1830	1830	1830	1830	0
21	20240715	205800	186138223	1830	1830	1830	1830	0
22	20240715	205700	186138223	1830	1830	1830	1830	0
23	20240715	205600	186138223	1830	1830	1830	1830	0
24	20240715	205500	186138223	1830	1830	1830	1830	0
25	20240715	205400	186138223	1830	1830	1830	1830	0
26	20240715	205300	186138223	1830	1830	1830	1830	0
27	20240715	205200	186138223	1830	1830	1830	1830	0
28	20240715	205100	186138223	1830	1830	1830	1830	0
29	20240715	205000	186138223	1830	1830	1830	1830	0
30	20240715	204900	186138223	1830	1830	1830	1830	0
31	20240715	204800	186138223	1830	1830	1830	1830	0
32	20240715	204700	186138223	1830	1830	1830	1830	1722
33	20240715	204600	186138223	1830	1830	1830	1830	0
34	20240715	204500	186138223	1830	1830	1830	1830	0
35	20240715	204400	186138223	1830	1830	1830	1830	0
36	20240715	204300	186138223	1830	1830	1830	1830	0
37	20240715	204200	186138223	1830	1830	1830	1830	0
38	20240715	204100	186138223	1830	1830	1830	1830	0
39	20240715	204000	186138223	1830	1830	1830	1830	0
40	20240715	203900	186138223	1830	1830	1830	1830	0
41	20240715	203800	186138223	1830	1830	1830	1830	0
42	20240715	203700	186138223	1830	1830	1830	1830	0
43	20240715	203600	186138223	1830	1830	1830	1830	0
44	20240715	203500	186138223	1830	1830	1830	1830	0
45	20240715	203400	186138223	1830	1830	1830	1830	0
46	20240715	203300	186138223	1830	1830	1830	1830	0
47	20240715	203200	186138223	1830	1830	1830	1830	0
48	20240715	203100	186138223	1830	1830	1830	1830	0
49	20240715	203000	186138223	1830	1830	1830	1830	0
50	20240715	202900	186138223	1830	1830	1830	1830	0
51	20240715	202800	186138223	1830	1830	1830	1830	0
52	20240715	202700	186138223	1830	1830	1830	1830	0
53	20240715	202600	186138223	1830	1830	1830	1830	0
54	20240715	202500	186138223	1830	1830	1830	1830	0
55	20240715	202400	186138223	1830	1830	1830	1830	0
56	20240715	202300	186138223	1830	1830	1830	1830	0
57	20240715	202200	186138223	1830	1830	1830	1830	0
58	20240715	202100	186138223	1830	1830	1830	1830	0
59	20240715	202000	186138223	1830	1830	1830	1830	0
60	20240715	201900	186138223	1830	1830	1830	1830	0
61	20240715	201800	186138223	1830	1830	1830	1830	0
62	20240715	201700	186138223	1830	1830	1830	1830	1722
63	20240715	201600	186138223	1830	1830	1830	1830	0
64	20240715	201500	186138223	1830	1830	1830	1830	0
65	20240715	201400	186138223	1830	1830	1830	1830	0
66	20240715	201300	186138223	1830	1830	1830	1830	0
67	20240715	201200	186138223	1830	1830	1830	1830	0
68	20240715	201100	186138223	1830	1830	1830	1830	0
69	20240715	201000	186138223	1830	1830	1830	1830	0
70	20240715	200900	186138223	1830	1830	1830	1830	0
71	20240715	200800	186138223	1830	1830	1830	1830	0
72	20240715	200700	186138223	1830	1830	1830	1830	0
73	20240715	200600	186138223	1830	1830	1830	1830	0
74	20240715	200500	186138223	1830	1830	1830	1830	0
75	20240715	200400	186138223	1830	1830	1830	1830	0
76	20240715	200300	186138223	1830	1830	1830	1830	0
77	20240715	200200	186138223	1830	1830	1830	1830	0
78	20240715	200100	186138223	1830	1830	1830	1830	0
79	20240715	200000	186138223	1830	1830	1830	1830	0
80	20240715	195900	186138223	1830	1830	1830	1830	0
81	20240715	195800	186138223	1830	1830	1830	1830	0
82	20240715	195700	186138223	1830	1830	1830	1830	0
83	20240715	195600	186138223	1830	1830	1830	1830	0
84	20240715	195500	186138223	1830	1830	1830	1830	0
85	20240715	195400	186138223	1830	1830	1830	1830	0
86	20240715	195300	186138223	1830	1830	1830	1830	0
87	20240715	195200	186138223	1830	1830	1830	1830	0
88	20240715	195100	186138223	1830	1830	1830	1830	0
89	20240715	195000	186138223	1830	1830	1830	1830	0
90	20240715	194900	186138223	1830	1830	1830	1830	0
91	20240715	194800	186138223	1830	1830	1830	1830	0
92	20240715	194700	186138223	1830	1830	1830	1830	1722
93	20240715	194600	186138223	1830	1830	1830	1830	0
94	20240715	194500	186138223	1830	1830	1830	1830	0
95	20240715	194400	186138223	1830	1830	1830	1830	0
96	20240715	194300	186138223	1830	1830	1830	1830	0
97	20240715	194200	186138223	1830	1830	1830	1830	0
98	20240715	194100	186138223	1830	1830	1830	1830	0
99	20240715	194000	186138223	1830	1830	1830	1830	0
100	20240715	193900	186138223	1830	1830	1830	1830	0
101	20240715	193800	186138223	1830	1830	1830	1830	0
102	20240715	193700	186138223	1830	1830	1830	1830	0
103	20240715	193600	186138223	1830	1830	1830	1830	0
104	20240715	193500	186138223	1830	1830	1830	1830	0
105	20240715	193400	186138223	1830	1830	1830	1830	0
106	20240715	193300	186138223	1830	1830	1830	1830	0
107	20240715	193200	186138223	1830	1830	1830	1830	0
108	20240715	193100	186138223	1830	1830	1830	1830	0
109	20240715	193000	186138223	1830	1830	1830	1830	0
110	20240715	192900	186138223	1830	1830	1830	1830	0
111	20240715	192800	186138223	1830	1830	1830	1830	0
112	20240715	192700	186138223	1830	1830	1830	1830	0
113	20240715	192600	186138223	1830	1830	1830	1830	0
114	20240715	192500	186138223	1830	1830	1830	1830	0
115	20240715	192400	186138223	1830	1830	1830	1830	0
116	20240715	192300	186138223	1830	1830	1830	1830	0
117	20240715	192200	186138223	1830	1830	1830	1830	0
118	20240715	192100	186138223	1830	1830	1830	1830	0
119	20240715	192000	186138223	1830	1830	1830	1830	0
120	20240715	191900	186138223	1830	1830	1830	1830	0
121	20240715	191800	186138223	1830	1830	1830	1830	0
122	20240715	191700	186138223	1830	1830	1830	1830	1722
123	20240715	191600	186138223	1830	1830	1830	1830	0
124	20240715	191500	186138223	1830	1830	1830	1830	0
125	20240715	191400	186138223	1830	1830	1830	1830	0
126	20240715	191300	186138223	1830	1830	1830	1830	0
127	20240715	191200	186138223	1830	1830	1830	1830	0
128	20240715	191100	186138223	1830	1830	1830	1830	0
129	20240715	191000	186138223	1830	1830	1830	1830	0
130	20240715	190900	186138223	1830	1830	1830	1830	0
131	20240715	190800	186138223	1830	1830	1830	1830	0
132	20240715	190700	186138223	1830	1830	1830	1830	0
133	20240715	190600	186138223	1830	1830	1830	1830	0
134	20240715	190500	186138223	1830	1830	1830	1830	0
135	20240715	190400	186138223	1830	1830	1830	1830	0
136	20240715	190300	186138223	1830	1830	1830	1830	0
137	20240715	190200	186138223	1830	1830	1830	1830	0
138	20240715	190100	186138223	1830	1830	1830	1830	0
139	20240715	190000	186138223	1830	1830	1830	1830	0
140	20240715	185900	186138223	1830	1830	1830	1830	0
141	20240715	185800	186138223	1830	1830	1830	1830	0
142	20240715	185700	186138223	1830	1830	1830	1830	0
143	20240715	185600	186138223	1830	1830	1830	1830	0
144	20240715	185500	186138223	1830	1830	1830	1830	0
145	20240715	185400	186138223	1830	1830	1830	1830	0
146	20240715	185300	186138223	1830	1830	1830	1830	0
147	20240715	185200	186138223	1830	1830	1830	1830	0
148	20240715	185100	186138223	1830	1830	1830	1830	0
149	20240715	185000	186138223	1830	1830	1830	1830	0
150	20240715	184900	186138223	1830	1830	1830	1830	0
151	20240715	184800	186138223	1830	1830	1830	1830	0
152	20240715	184700	186138223	1830	1830	1830	1830	1722
153	20240715	184600	186138223	1830	1830	1830	1830	0
154	20240715	184500	186138223	1830	1830	1830	1830	0
155	20240715	184400	186138223	1830	1830	1830	1830	0
156	20240715	184300	186138223	1830	1830	1830	1830	0
157	20240715	184200	186138223	1830	1830	1830	1830	0
158	20240715	184100	186138223	1830	1830	1830	1830	0
159	20240715	184000	186138223	1830	1830	1830	1830	0
160	20240715	183900	186138223	1830	1830	1830	1830	0
161	20240715	183800	186138223	1830	1830	1830	1830	0
162	20240715	183700	186138223	1830	1830	1830	1830	0
163	20240715	183600	186138223	1830	1830	1830	1830	0
164	20240715	183500	186138223	1830	1830	1830	1830	0
165	20240715	183400	186138223	1830	1830	1830	1830	0
166	20240715	183300	186138223	1830	1830	1830	1830	0
167	20240715	183200	186138223	1830	1830	1830	1830	0
168	20240715	183100	186138223	1830	1830	1830	1830	0
169	20240715	183000	186138223	1830	1830	1830	1830	0
170	20240715	182900	186138223	1830	1830	1830	1830	0
171	20240715	182800	186138223	1830	1830	1830	1830	0
172	20240715	182700	186138223	1830	1830	1830	1830	0
173	20240715	182600	186138223	1830	1830	1830	1830	0
174	20240715	182500	186138223	1830	1830	1830	1830	0
175	20240715	182400	186138223	1830	1830	1830	1830	0
176	20240715	182300	186138223	1830	1830	1830	1830	0
177	20240715	182200	186138223	1830	1830	1830	1830	0
178	20240715	182100	186138223	1830	1830	1830	1830	0
179	20240715	182000	186138223	1830	1830	1830	1830	0
180	20240715	181900	186138223	1830	1830	1830	1830	0
181	20240715	181800	186138223	1830	1830	1830	1830	0
182	20240715	181700	186138223	1830	1830	1830	1830	1722
183	20240715	181600	186138223	1830	1830	1830	1830	0
184	20240715	181500	186138223	1830	1830	1830	1830	0
185	20240715	181400	186138223	1830	1830	1830	1830	0
186	20240715	181300	186138223	1830	1830	1830	1830	0
187	20240715	181200	186138223	1830	1830	1830	1830	0
188	20240715	181100	186138223	1830	1830	1830	1830	0
189	20240715	181000	186138223	1830	1830	1830	1830	0
190	20240715	180900	186138223	1830	1830	1830	1830	0
191	20240715	180800	186138223	1830	1830	1830	1830	0
192	20240715	180700	186138223	1830	1830	1830	1830	0
193	20240715	180600	186138223	1830	1830	1830	1830	0
194	20240715	180500	186138223	1830	1830	1830	1830	0
195	20240715	180400	186138223	1830	1830	1830	1830	0
196	20240715	180300	186138223	1830	1830	1830	1830	0
197	20240715	180200	186138223	1830	1830	1830	1830	0
198	20240715	180100	186138223	1830	1830	1830	1830	0
199	20240715	180000	186138223	1830	1830	1830	1830	0
200	20240715	175900	186138223	1830	1830	1830	1830	0
201	20240715	175800	186138223	1830	1830	1830	1830	0
202	20240715	175700	186138223	1830	1830	1830	1830	0
203	20240715	175600	186138223	1830	1830	1830	1830	0
204	20240715	175500	186138223	1830	1830	1830	1830	0
205	20240715	175400	186138223	1830	1830	1830	1830	0
206	20240715	175300	186138223	1830	1830	1830	1830	0
207	20240715	175200	186138223	1830	1830	1830	1830	0
208	20240715	175100	186138223	1830	1830	1830	1830	0
209	20240715	175000	186138223	1830	1830	1830	1830	0
210	20240715	174900	186138223	1830	1830	1830	1830	0
211	20240715	174800	186138223	1830	1830	1830	1830	0
212	20240715	174700	186138223	1830	1830	1830	1830	1722
213	20240715	174600	186138223	1830	1830	1830	1830	0
214	20240715	174500	186138223	1830	1830	1830	1830	0
215	20240715	174400	186138223	1830	1830	1830	1830	0
216	20240715	174300	186138223	1830	1830	1830	1830	0
217	20240715	174200	186138223	1830	1830	1830	1830	0
218	20240715	174100	186138223	1830	1830	1830	1830	0
219	20240715	174000	186138223	1830	1830	1830	1830	0
220	20240715	173900	186138223	1830	1830	1830	1830	0
221	20240715	173800	186138223	1830	1830	1830	1830	0
222	20240715	173700	186138223	1830	1830	1830	1830	0
223	20240715	173600	186138223	1830	1830	1830	1830	0
224	20240715	173500	186138223	1830	1830	1830	1830	0
225	20240715	173400	186138223	1830	1830	1830	1830	0
226	20240715	173300	186138223	1830	1830	1830	1830	0
227	20240715	173200	186138223	1830	1830	1830	1830	0
228	20240715	173100	186138223	1830	1830	1830	1830	0
229	20240715	173000	186138223	1830	1830	1830	1830	0
230	20240715	172900	186138223	1830	1830	1830	1830	0
231	20240715	172800	186138223	1830	1830	1830	1830	0
232	20240715	172700	186138223	1830	1830	1830	1830	0
233	20240715	172600	186138223	1830	1830	1830	1830	0
234	20240715	172500	186138223	1830	1830	1830	1830	0
235	20240715	172400	186138223	1830	1830	1830	1830	0
236	20240715	172300	186138223	1830	1830	1830	1830	0
237	20240715	172200	186138223	1830	1830	1830	1830	0
238	20240715	172100	186138223	1830	1830	1830	1830	0
239	20240715	172000	186138223	1830	1830	1830	1830	0
240	20240715	171900	186138223	1830	1830	1830	1830	0
241	20240715	171800	186138223	1830	1830	1830	1830	0
242	20240715	171700	186138223	1830	1830	1830	1830	1722
243	20240715	171600	186138223	1830	1830	1830	1830	0
244	20240715	171500	186138223	1830	1830	1830	1830	0
245	20240715	171400	186138223	1830	1830	1830	1830	0
246	20240715	171300	186138223	1830	1830	1830	1830	0
247	20240715	171200	186138223	1830	1830	1830	1830	0
248	20240715	171100	186138223	1830	1830	1830	1830	0
249	20240715	171000	186138223	1830	1830	1830	1830	0
250	20240715	170900	186138223	1830	1830	1830	1830	0
251	20240715	170800	186138223	1830	1830	1830	1830	0
252	20240715	170700	186138223	1830	1830	1830	1830	0
253	20240715	170600	186138223	1830	1830	1830	1830	0
254	20240715	170500	186138223	1830	1830	1830	1830	0
255	20240715	170400	186138223	1830	1830	1830	1830	0
256	20240715	170300	186138223	1830	1830	1830	1830	0
257	20240715	170200	186138223	1830	1830	1830	1830	0
258	20240715	170100	186138223	1830	1830	1830	1830	0
259	20240715	170000	186138223	1830	1830	1830	1830	0
260	20240715	165900	186138223	1830	1830	1830	1830	0
261	20240715	165800	186138223	1830	1830	1830	1830	0
262	20240715	165700	186138223	1830	1830	1830	1830	0
263	20240715	165600	186138223	1830	1830	1830	1830	0
264	20240715	165500	186138223	1830	1830	1830	1830	0
265	20240715	165400	186138223	1830	1830	1830	1830	0
266	20240715	165300	186138223	1830	1830	1830	1830	0
267	20240715	165200	186138223	1830	1830	1830	1830	0
268	20240715	165100	186138223	1830	1830	1830	1830	0
269	20240715	165000	186138223	1830	1830	1830	1830	0
270	20240715	164900	186138223	1830	1830	1830	1830	0
271	20240715	164800	186138223	1830	1830	1830	1830	0
272	20240715	164700	186138223	1830	1830	1830	1830	1722
273	20240715	164600	186138223	1830	1830	1830	1830	0
274	20240715	164500	186138223	1830	1830	1830	1830	0
275	20240715	164400	186138223	1830	1830	1830	1830	0
276	20240715	164300	186138223	1830	1830	1830	1830	0
277	20240715	164200	186138223	1830	1830	1830	1830	0
278	20240715	164100	186138223	1830	1830	1830	1830	0
279	20240715	164000	186138223	1830	1830	1830	1830	0
280	20240715	163900	186138223	1830	1830	1830	1830	0
281	20240715	163800	186138223	1830	1830	1830	1830	0
282	20240715	163700	186138223	1830	1830	1830	1830	0
283	20240715	163600	186138223	1830	1830	1830	1830	0
284	20240715	163500	186138223	1830	1830	1830	1830	0
285	20240715	163400	186138223	1830	1830	1830	1830	0
286	20240715	163300	186138223	1830	1830	1830	1830	0
287	20240715	163200	186138223	1830	1830	1830	1830	0
288	20240715	163100	186138223	1830	1830	1830	1830	0
289	20240715	163000	186138223	1830	1830	1830	1830	0
290	20240715	162900	186138223	1830	1830	1830	1830	0
291	20240715	162800	186138223	1830	1830	1830	1830	0
292	20240715	162700	186138223	1830	1830	1830	1830	0
293	20240715	162600	186138223	1830	1830	1830	1830	0
294	20240715	162500	186138223	1830	1830	1830	1830	0
295	20240715	162400	186138223	1830	1830	1830	1830	0
296	20240715	162300	186138223	1830	1830	1830	1830	0
297	20240715	162200	186138223	1830	1830	1830	1830	0
298	20240715	162100	186138223	1830	1830	1830	1830	0
299	20240715	162000	186138223	1830	1830	1830	1830	0
300	20240715	161900	186138223	1830	1830	1830	1830	0
301	20240715	161800	186138223	1830	1830	1830	1830	0
302	20240715	161700	186138223	1830	1830	1830	1830	1722
303	20240715	161600	186138223	1830	1830	1830	1830	0
304	20240715	161500	186138223	1830	1830	1830	1830	0
305	20240715	161400	186138223	1830	1830	1830	1830	0
306	20240715	161300	186138223	1830	1830	1830	1830	0
307	20240715	161200	186138223	1830	1830	1830	1830	0
308	20240715	161100	186138223	1830	1830	1830	1830	0
309	20240715	161000	186138223	1830	1830	1830	1830	0
310	20240715	160900	186138223	1830	1830	1830	1830	0
311	20240715	160800	186138223	1830	1830	1830	1830	0
312	20240715	160700	186138223	1830	1830	1830	1830	0
313	20240715	160600	186138223	1830	1830	1830	1830	0
314	20240715	160500	186138223	1830	1830	1830	1830	0
315	20240715	160400	186138223	1830	1830	1830	1830	0
316	20240715	160300	186138223	1830	1830	1830	1830	0
317	20240715	160200	186138223	1830	1830	1830	1830	0
318	20240715	160100	186138223	1830	1830	1830	1830	0
319	20240715	160000	186138223	1830	1830	1830	1830	0
320	20240715	155900	186138223	1830	1830	1830	1830	0
321	20240715	155800	186138223	1830	1830	1830	1830	0
322	20240715	155700	186138223	1830	1830	1830	1830	0
323	20240715	155600	186138223	1830	1830	1830	1830	0
324	20240715	155500	186138223	1830	1830	1830	1830	0
325	20240715	155400	186138223	1830	1830	1830	1830	0
326	20240715	155300	186138223	1830	1830	1830	1830	0
327	20240715	155200	186138223	1830	1830	1830	1830	0
328	20240715	155100	186138223	1830	1830	1830	1830	0
329	20240715	155000	186138223	1830	1830	1830	1830	0
330	20240715	154900	186138223	1830	1830	1830	1830	0
331	20240715	154800	186138223	1830	1830	1830	1830	0
332	20240715	154700	186138223	1830	1830	1830	1830	1722
333	20240715	154600	186138223	1830	1830	1830	1830	0
334	20240715	154500	186138223	1830	1830	1830	1830	0
335	20240715	154400	186138223	1830	1830	1830	1830	0
336	20240715	154300	186138223	1830	1830	1830	1830	0
337	20240715	154200	186138223	1830	1830	1830	1830	0
338	20240715	154100	186138223	1830	1830	1830	1830	0
339	20240715	154000	186138223	1830	1830	1830	1830	0
340	20240715	153900	186138223	1830	1830	1830	1830	0
341	20240715	153800	186138223	1830	1830	1830	1830	0
342	20240715	153700	186138223	1830	1830	1830	1830	0
343	20240715	153600	186138223	1830	1830	1830	1830	0
344	20240715	153500	186138223	1830	1830	1830	1830	0
345	20240715	153400	186138223	1830	1830	1830	1830	0
346	20240715	153300	186138223	1830	1830	1830	1830	0
347	20240715	153200	186138223	1830	1830	1830	1830	0
348	20240715	153100	186138223	1830	1830	1830	1830	0
349	20240715	153000	186138223	1830	1830	1830	1830	1722
350	20240715	152900	182986963	1826	1826	1826	1826	0
351	20240715	152800	182986963	1826	1826	1826	1826	0
352	20240715	152700	182986963	1826	1826	1826	1826	0
353	20240715	152600	182986963	1826	1826	1826	1826	0
354	20240715	152500	182986963	1826	1826	1826	1826	0
355	20240715	152400	182986963	1826	1826	1826	1826	0
356	20240715	152300	182986963	1826	1826	1826	1826	0
357	20240715	152200	182986963	1826	1826	1826	1826	0
358	20240715	152100	182986963	1826	1826	1826	1826	0
359	20240715	152000	182986963	1826	1826	1826	1826	0
360	20240715	151900	182986963	1826	1826	1826	1826	0
361	20240715	151800	182986963	1826	1826	1826	1826	1000
362	20240715	151700	181160963	1829	1829	1829	1829	0
363	20240715	151600	181160963	1829	1829	1829	1829	150
364	20240715	151500	180886613	1826	1826	1826	1826	476
365	20240715	151400	180017437	1826	1826	1826	1826	550
366	20240715	151300	179013137	1829	1829	1829	1829	1
367	20240715	151200	179011308	1829	1829	1829	1829	2
368	20240715	151100	179007650	1826	1826	1826	1826	0
369	20240715	151000	179007650	1826	1826	1826	1826	0
370	20240715	150900	179007650	1826	1826	1826	1826	2540
371	20240715	150800	174369610	1826	1826	1826	1826	0
372	20240715	150700	174369610	1826	1826	1826	1826	0
373	20240715	150600	174369610	1826	1826	1826	1826	15
374	20240715	150500	174342220	1826	1826	1826	1826	5027
375	20240715	150400	165162918	1826	1827	1827	1825	8850
376	20240715	150300	149000513	1828	1828	1828	1828	5
377	20240715	150200	148991373	1828	1828	1828	1828	50
378	20240715	150100	148899973	1828	1828	1828	1828	0
379	20240715	150000	148899973	1828	1828	1828	1828	0
380	20240715	145900	148899973	1828	1828	1828	1828	25
381	20240715	145800	148854273	1829	1829	1829	1829	50
382	20240715	145700	148762823	1829	1829	1829	1829	0
383	20240715	145600	148762823	1829	1829	1829	1829	25
384	20240715	145500	148717098	1829	1829	1829	1829	1
385	20240715	145400	148715269	1826	1826	1826	1826	0
386	20240715	145300	148715269	1826	1826	1826	1826	0
387	20240715	145200	148715269	1826	1826	1826	1826	0
388	20240715	145100	148715269	1826	1826	1826	1826	0
389	20240715	145000	148715269	1826	1826	1826	1826	0
390	20240715	144900	148715269	1826	1826	1826	1826	1
391	20240715	144800	148713443	1826	1826	1826	1826	0
392	20240715	144700	148713443	1826	1826	1826	1826	0
393	20240715	144600	148713443	1826	1826	1826	1826	0
394	20240715	144500	148713443	1826	1826	1826	1826	0
395	20240715	144400	148713443	1826	1826	1826	1826	0
396	20240715	144300	148713443	1826	1826	1826	1826	0
397	20240715	144200	148713443	1826	1826	1826	1826	0
398	20240715	144100	148713443	1826	1826	1826	1826	0
399	20240715	144000	148713443	1826	1826	1826	1826	0
400	20240715	143900	148713443	1826	1828	1828	1826	5000
401	20240715	143800	139577749	1827	1827	1827	1827	0
402	20240715	143700	139577749	1827	1827	1827	1827	2563
403	20240715	143600	134895148	1828	1828	1828	1828	1733
404	20240715	143500	131727224	1830	1830	1830	1830	0
405	20240715	143400	131727224	1830	1830	1830	1830	0
406	20240715	143300	131727224	1830	1830	1830	1830	29
407	20240715	143200	131674154	1829	1829	1829	1829	589
408	20240715	143100	130596873	1829	1829	1829	1829	0
409	20240715	143000	130596873	1829	1829	1829	1829	0
410	20240715	142900	130596873	1829	1829	1829	1829	0
411	20240715	142800	130596873	1829	1829	1829	1829	0
412	20240715	142700	130596873	1829	1829	1829	1829	0
413	20240715	142600	130596873	1829	1829	1829	1829	0
414	20240715	142500	130596873	1829	1829	1829	1829	100
415	20240715	142400	130413973	1829	1830	1830	1829	101
416	20240715	142300	130229243	1829	1829	1829	1829	6
417	20240715	142200	130218269	1829	1829	1829	1829	710
418	20240715	142100	128919679	1830	1830	1830	1830	5
419	20240715	142000	128910529	1830	1830	1830	1830	0
420	20240715	141900	128910529	1830	1830	1830	1830	1530
421	20240715	141800	126110629	1831	1831	1831	1831	5
422	20240715	141700	126101474	1831	1831	1831	1831	0
423	20240715	141600	126101474	1831	1831	1831	1831	0
424	20240715	141500	126101474	1831	1831	1831	1831	3
425	20240715	141400	126095981	1831	1831	1831	1831	0
426	20240715	141300	126095981	1831	1831	1831	1831	0
427	20240715	141200	126095981	1831	1831	1831	1831	0
428	20240715	141100	126095981	1831	1831	1831	1831	3
429	20240715	141000	126090488	1835	1835	1835	1835	0
430	20240715	140900	126090488	1835	1835	1835	1835	0
431	20240715	140800	126090488	1835	1835	1835	1835	2
432	20240715	140700	126086818	1835	1835	1835	1835	0
433	20240715	140600	126086818	1835	1835	1835	1835	0
434	20240715	140500	126086818	1835	1835	1835	1835	0
435	20240715	140400	126086818	1835	1835	1835	1835	0
436	20240715	140300	126086818	1835	1835	1835	1835	0
437	20240715	140200	126086818	1835	1835	1835	1835	0
438	20240715	140100	126086818	1835	1835	1835	1835	0
439	20240715	140000	126086818	1835	1835	1835	1835	0
440	20240715	135900	126086818	1835	1835	1835	1835	0
441	20240715	135800	126086818	1835	1835	1835	1835	1
442	20240715	135700	126084983	1829	1830	1830	1829	10
443	20240715	135600	126066691	1835	1835	1835	1835	0
444	20240715	135500	126066691	1835	1835	1835	1835	0
445	20240715	135400	126066691	1835	1835	1835	1835	0
446	20240715	135300	126066691	1835	1835	1835	1835	0
447	20240715	135200	126066691	1835	1835	1835	1835	0
448	20240715	135100	126066691	1835	1835	1835	1835	0
449	20240715	135000	126066691	1835	1835	1835	1835	0
450	20240715	134900	126066691	1835	1835	1835	1835	0
451	20240715	134800	126066691	1835	1835	1835	1835	29
452	20240715	134700	126013476	1835	1835	1835	1835	0
453	20240715	134600	126013476	1835	1835	1835	1835	1
454	20240715	134500	126011641	1828	1828	1828	1828	1
455	20240715	134400	126009813	1828	1829	1829	1828	2159
456	20240715	134300	122061283	1835	1830	1835	1829	501
457	20240715	134200	121144822	1830	1830	1830	1830	500
458	20240715	134100	120229822	1835	1835	1835	1835	0
459	20240715	134000	120229822	1835	1835	1835	1835	0
460	20240715	133900	120229822	1835	1835	1835	1835	0
461	20240715	133800	120229822	1835	1835	1835	1835	0
462	20240715	133700	120229822	1835	1835	1835	1835	38
463	20240715	133600	120160092	1835	1835	1835	1835	0
464	20240715	133500	120160092	1835	1835	1835	1835	0
465	20240715	133400	120160092	1835	1833	1835	1833	1000
466	20240715	133300	118326264	1833	1833	1833	1833	0
467	20240715	133200	118326264	1833	1833	1833	1833	10
468	20240715	133100	118307934	1828	1828	1828	1828	0
469	20240715	133000	118307934	1828	1828	1828	1828	0
470	20240715	132900	118307934	1828	1828	1828	1828	0
471	20240715	132800	118307934	1828	1828	1828	1828	0
472	20240715	132700	118307934	1828	1828	1828	1828	0
473	20240715	132600	118307934	1828	1828	1828	1828	0
474	20240715	132500	118307934	1828	1828	1828	1828	1
475	20240715	132400	118306106	1827	1833	1833	1827	1001
476	20240715	132300	116477271	1827	1827	1827	1827	0
477	20240715	132200	116477271	1827	1827	1827	1827	0
478	20240715	132100	116477271	1827	1827	1827	1827	0
479	20240715	132000	116477271	1827	1827	1827	1827	3407
480	20240715	131900	110252682	1827	1827	1827	1827	50
481	20240715	131800	110161332	1827	1827	1827	1827	100
482	20240715	131700	109978632	1827	1827	1827	1827	1443
483	20240715	131600	107342271	1827	1827	1827	1827	20
484	20240715	131500	107305731	1827	1832	1832	1827	6991
485	20240715	131400	94517230	1833	1833	1833	1833	0
486	20240715	131300	94517230	1833	1833	1833	1833	0
487	20240715	131200	94517230	1833	1833	1833	1833	0
488	20240715	131100	94517230	1833	1833	1833	1833	0
489	20240715	131000	94517230	1833	1833	1833	1833	1
490	20240715	130900	94515397	1833	1833	1833	1833	0
491	20240715	130800	94515397	1833	1833	1833	1833	821
492	20240715	130700	93010504	1833	1833	1833	1833	0
493	20240715	130600	93010504	1833	1833	1833	1833	10
494	20240715	130500	92992174	1833	1833	1833	1833	0
495	20240715	130400	92992174	1833	1833	1833	1833	0
496	20240715	130300	92992174	1833	1833	1833	1833	0
497	20240715	130200	92992174	1833	1833	1833	1833	0
498	20240715	130100	92992174	1833	1833	1833	1833	0
499	20240715	130000	92992174	1833	1833	1833	1833	0
500	20240715	125900	92992174	1833	1833	1833	1833	0
501	20240715	125800	92992174	1833	1833	1833	1833	0
502	20240715	125700	92992174	1833	1833	1833	1833	0
503	20240715	125600	92992174	1833	1833	1833	1833	0
504	20240715	125500	92992174	1833	1833	1833	1833	0
505	20240715	125400	92992174	1833	1833	1833	1833	0
506	20240715	125300	92992174	1833	1833	1833	1833	0
507	20240715	125200	92992174	1833	1833	1833	1833	0
508	20240715	125100	92992174	1833	1833	1833	1833	0
509	20240715	125000	92992174	1833	1833	1833	1833	5
510	20240715	124900	92983009	1832	1832	1832	1832	0
511	20240715	124800	92983009	1832	1832	1832	1832	0
512	20240715	124700	92983009	1832	1832	1832	1832	256
513	20240715	124600	92514017	1833	1833	1833	1833	10
514	20240715	124500	92495687	1833	1833	1833	1833	1356
515	20240715	124400	90010139	1833	1833	1833	1833	0
516	20240715	124300	90010139	1833	1833	1833	1833	0
517	20240715	124200	90010139	1833	1834	1834	1833	300
518	20240715	124100	89460209	1835	1835	1835	1835	0
519	20240715	124000	89460209	1835	1835	1835	1835	0
520	20240715	123900	89460209	1835	1835	1835	1835	272
521	20240715	123800	88961089	1835	1835	1835	1835	0
522	20240715	123700	88961089	1835	1835	1835	1835	388
523	20240715	123600	88249109	1835	1835	1835	1835	0
524	20240715	123500	88249109	1835	1835	1835	1835	0
525	20240715	123400	88249109	1835	1835	1835	1835	0
526	20240715	123300	88249109	1835	1835	1835	1835	0
527	20240715	123200	88249109	1835	1835	1835	1835	0
528	20240715	123100	88249109	1835	1835	1835	1835	0
529	20240715	123000	88249109	1835	1835	1835	1835	0
530	20240715	122900	88249109	1835	1835	1835	1835	0
531	20240715	122800	88249109	1835	1835	1835	1835	0
532	20240715	122700	88249109	1835	1835	1835	1835	0
533	20240715	122600	88249109	1835	1835	1835	1835	0
534	20240715	122500	88249109	1835	1835	1835	1835	68
535	20240715	122400	88124329	1835	1835	1835	1835	6
536	20240715	122300	88113319	1833	1833	1833	1833	0
537	20240715	122200	88113319	1833	1833	1833	1833	10
538	20240715	122100	88094989	1832	1834	1834	1832	500
539	20240715	122000	87178853	1835	1835	1835	1835	0
540	20240715	121900	87178853	1835	1835	1835	1835	0
541	20240715	121800	87178853	1835	1835	1835	1835	0
542	20240715	121700	87178853	1835	1835	1835	1835	40
543	20240715	121600	87105453	1835	1835	1835	1835	0
544	20240715	121500	87105453	1835	1835	1835	1835	0
545	20240715	121400	87105453	1835	1835	1835	1835	0
546	20240715	121300	87105453	1835	1835	1835	1835	0
547	20240715	121200	87105453	1835	1835	1835	1835	209
548	20240715	121100	86721938	1835	1835	1835	1835	1000
549	20240715	121000	84886938	1835	1835	1835	1835	0
550	20240715	120900	84886938	1835	1835	1835	1835	0
551	20240715	120800	84886938	1835	1835	1835	1835	1000
552	20240715	120700	83051938	1835	1835	1835	1835	0
553	20240715	120600	83051938	1835	1835	1835	1835	0
554	20240715	120500	83051938	1835	1835	1835	1835	10
555	20240715	120400	83033588	1835	1835	1835	1835	0
556	20240715	120300	83033588	1835	1835	1835	1835	0
557	20240715	120200	83033588	1835	1835	1835	1835	0
558	20240715	120100	83033588	1835	1835	1835	1835	0
559	20240715	120000	83033588	1835	1835	1835	1835	0
560	20240715	115900	83033588	1835	1835	1835	1835	0
561	20240715	115800	83033588	1835	1835	1835	1835	0
562	20240715	115700	83033588	1835	1835	1835	1835	0
563	20240715	115600	83033588	1835	1835	1835	1835	0
564	20240715	115500	83033588	1835	1835	1835	1835	0
565	20240715	115400	83033588	1835	1835	1835	1835	0
566	20240715	115300	83033588	1835	1835	1835	1835	0
567	20240715	115200	83033588	1835	1835	1835	1835	0
568	20240715	115100	83033588	1835	1835	1835	1835	5
569	20240715	115000	83024413	1835	1835	1835	1835	0
570	20240715	114900	83024413	1835	1835	1835	1835	0
571	20240715	114800	83024413	1835	1835	1835	1835	0
572	20240715	114700	83024413	1835	1835	1835	1835	0
573	20240715	114600	83024413	1835	1835	1835	1835	0
574	20240715	114500	83024413	1835	1835	1835	1835	0
575	20240715	114400	83024413	1835	1835	1835	1835	0
576	20240715	114300	83024413	1835	1835	1835	1835	0
577	20240715	114200	83024413	1835	1835	1835	1835	0
578	20240715	114100	83024413	1835	1835	1835	1835	0
579	20240715	114000	83024413	1835	1835	1835	1835	45
580	20240715	113900	82941838	1835	1835	1835	1835	0
581	20240715	113800	82941838	1835	1835	1835	1835	0
582	20240715	113700	82941838	1835	1835	1835	1835	1
583	20240715	113600	82940003	1830	1830	1830	1830	350
584	20240715	113500	82299503	1835	1835	1835	1835	500
585	20240715	113400	81382003	1830	1832	1832	1830	1000
586	20240715	113300	79550730	1835	1835	1835	1835	0
587	20240715	113200	79550730	1835	1834	1835	1833	1073
588	20240715	113100	77583867	1835	1835	1835	1835	0
589	20240715	113000	77583867	1835	1835	1835	1835	0
590	20240715	112900	77583867	1835	1835	1835	1835	0
591	20240715	112800	77583867	1835	1835	1835	1835	0
592	20240715	112700	77583867	1835	1835	1835	1835	0
593	20240715	112600	77583867	1835	1835	1835	1835	0
594	20240715	112500	77583867	1835	1835	1835	1835	0
595	20240715	112400	77583867	1835	1835	1835	1835	0
596	20240715	112300	77583867	1835	1835	1835	1835	0
597	20240715	112200	77583867	1835	1835	1835	1835	0
598	20240715	112100	77583867	1835	1836	1836	1835	1283
599	20240715	112000	75229332	1840	1840	1840	1840	0
600	20240715	111900	75229332	1840	1840	1840	1840	0
601	20240715	111800	75229332	1840	1840	1840	1840	0
602	20240715	111700	75229332	1840	1840	1840	1840	4
603	20240715	111600	75221972	1840	1840	1840	1840	6
604	20240715	111500	75210932	1840	1840	1840	1840	0
605	20240715	111400	75210932	1840	1840	1840	1840	0
606	20240715	111300	75210932	1840	1840	1840	1840	0
607	20240715	111200	75210932	1840	1840	1840	1840	0
608	20240715	111100	75210932	1840	1840	1840	1840	11
609	20240715	111000	75190692	1840	1840	1840	1840	0
610	20240715	110900	75190692	1840	1840	1840	1840	0
611	20240715	110800	75190692	1840	1840	1840	1840	0
612	20240715	110700	75190692	1840	1840	1840	1840	0
613	20240715	110600	75190692	1840	1840	1840	1840	967
614	20240715	110500	73411412	1848	1848	1848	1848	0
615	20240715	110400	73411412	1848	1848	1848	1848	0
616	20240715	110300	73411412	1848	1848	1848	1848	0
617	20240715	110200	73411412	1848	1848	1848	1848	0
618	20240715	110100	73411412	1848	1848	1848	1848	0
619	20240715	110000	73411412	1848	1848	1848	1848	0
620	20240715	105900	73411412	1848	1848	1848	1848	0
621	20240715	105800	73411412	1848	1848	1848	1848	0
622	20240715	105700	73411412	1848	1848	1848	1848	0
623	20240715	105600	73411412	1848	1848	1848	1848	1
624	20240715	105500	73409564	1840	1840	1840	1840	0
625	20240715	105400	73409564	1840	1842	1842	1840	1765
626	20240715	105300	70160160	1849	1849	1849	1849	0
627	20240715	105200	70160160	1849	1849	1849	1849	0
628	20240715	105100	70160160	1849	1849	1849	1849	0
629	20240715	105000	70160160	1849	1849	1849	1849	0
630	20240715	104900	70160160	1849	1849	1849	1849	0
631	20240715	104800	70160160	1849	1849	1849	1849	0
632	20240715	104700	70160160	1849	1849	1849	1849	0
633	20240715	104600	70160160	1849	1849	1849	1849	0
634	20240715	104500	70160160	1849	1849	1849	1849	0
635	20240715	104400	70160160	1849	1849	1849	1849	5
636	20240715	104300	70150915	1849	1849	1849	1849	23
637	20240715	104200	70108388	1850	1850	1850	1850	0
638	20240715	104100	70108388	1850	1850	1850	1850	100
639	20240715	104000	69923388	1850	1849	1850	1849	800
640	20240715	103900	68443938	1850	1850	1850	1850	0
641	20240715	103800	68443938	1850	1849	1850	1849	55
642	20240715	103700	68342195	1847	1847	1847	1847	0
643	20240715	103600	68342195	1847	1847	1847	1847	0
644	20240715	103500	68342195	1847	1847	1847	1847	1600
645	20240715	103400	65386995	1844	1844	1844	1844	0
646	20240715	103300	65386995	1844	1844	1844	1844	0
647	20240715	103200	65386995	1844	1844	1844	1844	0
648	20240715	103100	65386995	1844	1844	1844	1844	0
649	20240715	103000	65386995	1844	1844	1844	1844	1271
650	20240715	102900	63043271	1839	1838	1839	1838	843
651	20240715	102800	61493618	1836	1836	1836	1836	4002
652	20240715	102700	54145946	1836	1836	1836	1836	50
653	20240715	102600	54054146	1836	1836	1836	1836	0
654	20240715	102500	54054146	1836	1836	1836	1836	0
655	20240715	102400	54054146	1836	1836	1836	1836	2
656	20240715	102300	54050474	1836	1836	1836	1836	673
657	20240715	102200	52814846	1835	1835	1835	1835	2901
658	20240715	102100	47491511	1834	1834	1834	1834	578
659	20240715	102000	46431459	1834	1831	1834	1831	7
660	20240715	101900	46418639	1831	1831	1831	1831	380
661	20240715	101800	45722859	1830	1831	1831	1830	914
662	20240715	101700	44049825	1831	1831	1831	1831	300
663	20240715	101600	43500525	1831	1831	1831	1831	0
664	20240715	101500	43500525	1831	1834	1834	1831	6
665	20240715	101400	43489533	1834	1834	1834	1834	0
666	20240715	101300	43489533	1834	1834	1834	1834	24
667	20240715	101200	43445517	1834	1834	1834	1834	18
668	20240715	101100	43412505	1834	1834	1834	1834	1
669	20240715	101000	43410671	1835	1835	1835	1835	1
670	20240715	100900	43408836	1835	1835	1835	1835	0
671	20240715	100800	43408836	1835	1835	1835	1835	0
672	20240715	100700	43408836	1835	1835	1835	1835	1
673	20240715	100600	43407001	1835	1835	1835	1835	0
674	20240715	100500	43407001	1835	1835	1835	1835	0
675	20240715	100400	43407001	1835	1835	1835	1835	1
676	20240715	100300	43405166	1835	1835	1835	1835	0
677	20240715	100200	43405166	1835	1835	1835	1835	1
678	20240715	100100	43403331	1835	1835	1835	1835	0
679	20240715	100000	43403331	1835	1835	1835	1835	0
680	20240715	095900	43403331	1835	1828	1835	1828	573
681	20240715	095800	42353977	1835	1835	1835	1835	0
682	20240715	095700	42353977	1835	1835	1835	1835	0
683	20240715	095600	42353977	1835	1835	1835	1835	300
684	20240715	095500	41803477	1835	1835	1835	1835	10
685	20240715	095400	41785127	1835	1835	1835	1835	0
686	20240715	095300	41785127	1835	1829	1835	1829	68
687	20240715	095200	41660743	1829	1829	1829	1829	77
688	20240715	095100	41519910	1829	1829	1829	1829	0
689	20240715	095000	41519910	1829	1827	1829	1826	401
690	20240715	094900	40787390	1826	1828	1828	1826	873
691	20240715	094800	39193111	1829	1830	1830	1829	238
692	20240715	094700	38757625	1830	1830	1830	1830	508
693	20240715	094600	37827985	1831	1831	1831	1831	100
694	20240715	094500	37644885	1831	1834	1834	1830	1020
695	20240715	094400	35777003	1836	1836	1836	1834	3564
696	20240715	094300	29237223	1836	1836	1836	1836	0
697	20240715	094200	29237223	1836	1836	1836	1836	30
698	20240715	094100	29182143	1837	1837	1837	1836	201
699	20240715	094000	28812907	1837	1837	1837	1837	128
700	20240715	093900	28577771	1838	1838	1838	1838	476
701	20240715	093800	27702883	1839	1839	1839	1839	1191
702	20240715	093700	25512634	1839	1839	1839	1839	49
703	20240715	093600	25422523	1839	1838	1839	1838	151
704	20240715	093500	25144984	1839	1839	1839	1839	0
705	20240715	093400	25144984	1839	1839	1839	1839	376
706	20240715	093300	24453520	1839	1840	1840	1839	510
707	20240715	093200	23515621	1839	1839	1839	1839	0
708	20240715	093100	23515621	1839	1839	1839	1839	0
709	20240715	093000	23515621	1839	1839	1839	1839	0
710	20240715	092900	23515621	1839	1839	1839	1839	500
711	20240715	092800	22596121	1838	1838	1838	1838	410
712	20240715	092700	21842541	1838	1840	1840	1838	100
713	20240715	092600	21658733	1836	1836	1836	1836	0
714	20240715	092500	21658733	1836	1836	1836	1836	0
715	20240715	092400	21658733	1836	1836	1836	1836	0
716	20240715	092300	21658733	1836	1836	1836	1836	0
717	20240715	092200	21658733	1836	1836	1836	1836	0
718	20240715	092100	21658733	1836	1836	1836	1836	0
719	20240715	092000	21658733	1836	1842	1843	1836	1100
720	20240715	091900	19634525	1843	1844	1844	1843	501
721	20240715	091800	18711154	1844	1844	1844	1844	26
722	20240715	091700	18663210	1850	1850	1850	1850	10
723	20240715	091600	18644710	1850	1850	1850	1850	0
724	20240715	091500	18644710	1850	1850	1850	1850	270
725	20240715	091400	18145210	1850	1842	1850	1842	71
726	20240715	091300	18014260	1842	1842	1842	1842	210
727	20240715	091200	17627440	1850	1850	1850	1850	0
728	20240715	091100	17627440	1850	1850	1850	1850	0
729	20240715	091000	17627440	1850	1847	1850	1846	1429
730	20240715	090900	14988344	1857	1857	1857	1857	0
731	20240715	090800	14988344	1857	1857	1857	1857	0
732	20240715	090700	14988344	1857	1847	1857	1847	19
733	20240715	090600	14953241	1857	1850	1857	1850	201
734	20240715	090500	14581384	1845	1850	1850	1845	686
735	20240715	090400	13315284	1851	1851	1851	1851	579
736	20240715	090300	12243555	1856	1851	1856	1851	1798
737	20240715	090200	8912312	1851	1849	1851	1849	938
738	20240715	090100	7177150	1849	1837	1849	1836	1286
739	20240715	090000	4814074	1836	1834	1852	1834	2624