KissMeData/170790/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203600	238825910	10010	10010	10010	10010	305
3	20240715	203500	238825910	10010	10010	10010	10010	0
4	20240715	203400	238825910	10010	10010	10010	10010	0
5	20240715	203300	238825910	10010	10010	10010	10010	0
6	20240715	203200	238825910	10010	10010	10010	10010	0
7	20240715	203100	238825910	10010	10010	10010	10010	0
8	20240715	203000	238825910	10010	10010	10010	10010	0
9	20240715	202900	238825910	10010	10010	10010	10010	0
10	20240715	202800	238825910	10010	10010	10010	10010	0
11	20240715	202700	238825910	10010	10010	10010	10010	0
12	20240715	202600	238825910	10010	10010	10010	10010	0
13	20240715	202500	238825910	10010	10010	10010	10010	0
14	20240715	202400	238825910	10010	10010	10010	10010	0
15	20240715	202300	238825910	10010	10010	10010	10010	0
16	20240715	202200	238825910	10010	10010	10010	10010	0
17	20240715	202100	238825910	10010	10010	10010	10010	0
18	20240715	202000	238825910	10010	10010	10010	10010	0
19	20240715	201900	238825910	10010	10010	10010	10010	0
20	20240715	201800	238825910	10010	10010	10010	10010	0
21	20240715	201700	238825910	10010	10010	10010	10010	0
22	20240715	201600	238825910	10010	10010	10010	10010	0
23	20240715	201500	238825910	10010	10010	10010	10010	0
24	20240715	201400	238825910	10010	10010	10010	10010	0
25	20240715	201300	238825910	10010	10010	10010	10010	0
26	20240715	201200	238825910	10010	10010	10010	10010	0
27	20240715	201100	238825910	10010	10010	10010	10010	0
28	20240715	201000	238825910	10010	10010	10010	10010	0
29	20240715	200900	238825910	10010	10010	10010	10010	0
30	20240715	200800	238825910	10010	10010	10010	10010	0
31	20240715	200700	238825910	10010	10010	10010	10010	0
32	20240715	200600	238825910	10010	10010	10010	10010	305
33	20240715	200500	238825910	10010	10010	10010	10010	0
34	20240715	200400	238825910	10010	10010	10010	10010	0
35	20240715	200300	238825910	10010	10010	10010	10010	0
36	20240715	200200	238825910	10010	10010	10010	10010	0
37	20240715	200100	238825910	10010	10010	10010	10010	0
38	20240715	200000	238825910	10010	10010	10010	10010	0
39	20240715	195900	238825910	10010	10010	10010	10010	0
40	20240715	195800	238825910	10010	10010	10010	10010	0
41	20240715	195700	238825910	10010	10010	10010	10010	0
42	20240715	195600	238825910	10010	10010	10010	10010	0
43	20240715	195500	238825910	10010	10010	10010	10010	0
44	20240715	195400	238825910	10010	10010	10010	10010	0
45	20240715	195300	238825910	10010	10010	10010	10010	0
46	20240715	195200	238825910	10010	10010	10010	10010	0
47	20240715	195100	238825910	10010	10010	10010	10010	0
48	20240715	195000	238825910	10010	10010	10010	10010	0
49	20240715	194900	238825910	10010	10010	10010	10010	0
50	20240715	194800	238825910	10010	10010	10010	10010	0
51	20240715	194700	238825910	10010	10010	10010	10010	0
52	20240715	194600	238825910	10010	10010	10010	10010	0
53	20240715	194500	238825910	10010	10010	10010	10010	0
54	20240715	194400	238825910	10010	10010	10010	10010	0
55	20240715	194300	238825910	10010	10010	10010	10010	0
56	20240715	194200	238825910	10010	10010	10010	10010	0
57	20240715	194100	238825910	10010	10010	10010	10010	0
58	20240715	194000	238825910	10010	10010	10010	10010	0
59	20240715	193900	238825910	10010	10010	10010	10010	0
60	20240715	193800	238825910	10010	10010	10010	10010	0
61	20240715	193700	238825910	10010	10010	10010	10010	0
62	20240715	193600	238825910	10010	10010	10010	10010	305
63	20240715	193500	238825910	10010	10010	10010	10010	0
64	20240715	193400	238825910	10010	10010	10010	10010	0
65	20240715	193300	238825910	10010	10010	10010	10010	0
66	20240715	193200	238825910	10010	10010	10010	10010	0
67	20240715	193100	238825910	10010	10010	10010	10010	0
68	20240715	193000	238825910	10010	10010	10010	10010	0
69	20240715	192900	238825910	10010	10010	10010	10010	0
70	20240715	192800	238825910	10010	10010	10010	10010	0
71	20240715	192700	238825910	10010	10010	10010	10010	0
72	20240715	192600	238825910	10010	10010	10010	10010	0
73	20240715	192500	238825910	10010	10010	10010	10010	0
74	20240715	192400	238825910	10010	10010	10010	10010	0
75	20240715	192300	238825910	10010	10010	10010	10010	0
76	20240715	192200	238825910	10010	10010	10010	10010	0
77	20240715	192100	238825910	10010	10010	10010	10010	0
78	20240715	192000	238825910	10010	10010	10010	10010	0
79	20240715	191900	238825910	10010	10010	10010	10010	0
80	20240715	191800	238825910	10010	10010	10010	10010	0
81	20240715	191700	238825910	10010	10010	10010	10010	0
82	20240715	191600	238825910	10010	10010	10010	10010	0
83	20240715	191500	238825910	10010	10010	10010	10010	0
84	20240715	191400	238825910	10010	10010	10010	10010	0
85	20240715	191300	238825910	10010	10010	10010	10010	0
86	20240715	191200	238825910	10010	10010	10010	10010	0
87	20240715	191100	238825910	10010	10010	10010	10010	0
88	20240715	191000	238825910	10010	10010	10010	10010	0
89	20240715	190900	238825910	10010	10010	10010	10010	0
90	20240715	190800	238825910	10010	10010	10010	10010	0
91	20240715	190700	238825910	10010	10010	10010	10010	0
92	20240715	190600	238825910	10010	10010	10010	10010	305
93	20240715	190500	238825910	10010	10010	10010	10010	0
94	20240715	190400	238825910	10010	10010	10010	10010	0
95	20240715	190300	238825910	10010	10010	10010	10010	0
96	20240715	190200	238825910	10010	10010	10010	10010	0
97	20240715	190100	238825910	10010	10010	10010	10010	0
98	20240715	190000	238825910	10010	10010	10010	10010	0
99	20240715	185900	238825910	10010	10010	10010	10010	0
100	20240715	185800	238825910	10010	10010	10010	10010	0
101	20240715	185700	238825910	10010	10010	10010	10010	0
102	20240715	185600	238825910	10010	10010	10010	10010	0
103	20240715	185500	238825910	10010	10010	10010	10010	0
104	20240715	185400	238825910	10010	10010	10010	10010	0
105	20240715	185300	238825910	10010	10010	10010	10010	0
106	20240715	185200	238825910	10010	10010	10010	10010	0
107	20240715	185100	238825910	10010	10010	10010	10010	0
108	20240715	185000	238825910	10010	10010	10010	10010	0
109	20240715	184900	238825910	10010	10010	10010	10010	0
110	20240715	184800	238825910	10010	10010	10010	10010	0
111	20240715	184700	238825910	10010	10010	10010	10010	0
112	20240715	184600	238825910	10010	10010	10010	10010	0
113	20240715	184500	238825910	10010	10010	10010	10010	0
114	20240715	184400	238825910	10010	10010	10010	10010	0
115	20240715	184300	238825910	10010	10010	10010	10010	0
116	20240715	184200	238825910	10010	10010	10010	10010	0
117	20240715	184100	238825910	10010	10010	10010	10010	0
118	20240715	184000	238825910	10010	10010	10010	10010	0
119	20240715	183900	238825910	10010	10010	10010	10010	0
120	20240715	183800	238825910	10010	10010	10010	10010	0
121	20240715	183700	238825910	10010	10010	10010	10010	0
122	20240715	183600	238825910	10010	10010	10010	10010	305
123	20240715	183500	238825910	10010	10010	10010	10010	0
124	20240715	183400	238825910	10010	10010	10010	10010	0
125	20240715	183300	238825910	10010	10010	10010	10010	0
126	20240715	183200	238825910	10010	10010	10010	10010	0
127	20240715	183100	238825910	10010	10010	10010	10010	0
128	20240715	183000	238825910	10010	10010	10010	10010	0
129	20240715	182900	238825910	10010	10010	10010	10010	0
130	20240715	182800	238825910	10010	10010	10010	10010	0
131	20240715	182700	238825910	10010	10010	10010	10010	0
132	20240715	182600	238825910	10010	10010	10010	10010	0
133	20240715	182500	238825910	10010	10010	10010	10010	0
134	20240715	182400	238825910	10010	10010	10010	10010	0
135	20240715	182300	238825910	10010	10010	10010	10010	0
136	20240715	182200	238825910	10010	10010	10010	10010	0
137	20240715	182100	238825910	10010	10010	10010	10010	0
138	20240715	182000	238825910	10010	10010	10010	10010	0
139	20240715	181900	238825910	10010	10010	10010	10010	0
140	20240715	181800	238825910	10010	10010	10010	10010	0
141	20240715	181700	238825910	10010	10010	10010	10010	0
142	20240715	181600	238825910	10010	10010	10010	10010	0
143	20240715	181500	238825910	10010	10010	10010	10010	0
144	20240715	181400	238825910	10010	10010	10010	10010	0
145	20240715	181300	238825910	10010	10010	10010	10010	0
146	20240715	181200	238825910	10010	10010	10010	10010	0
147	20240715	181100	238825910	10010	10010	10010	10010	0
148	20240715	181000	238825910	10010	10010	10010	10010	0
149	20240715	180900	238825910	10010	10010	10010	10010	0
150	20240715	180800	238825910	10010	10010	10010	10010	0
151	20240715	180700	238825910	10010	10010	10010	10010	0
152	20240715	180600	238825910	10010	10010	10010	10010	305
153	20240715	180500	238825910	10010	10010	10010	10010	0
154	20240715	180400	238825910	10010	10010	10010	10010	0
155	20240715	180300	238825910	10010	10010	10010	10010	0
156	20240715	180200	238825910	10010	10010	10010	10010	0
157	20240715	180100	238825910	10010	10010	10010	10010	0
158	20240715	180000	238825910	10010	10010	10010	10010	0
159	20240715	175900	238825910	10010	10010	10010	10010	0
160	20240715	175800	238825910	10010	10010	10010	10010	0
161	20240715	175700	238825910	10010	10010	10010	10010	0
162	20240715	175600	238825910	10010	10010	10010	10010	0
163	20240715	175500	238825910	10010	10010	10010	10010	0
164	20240715	175400	238825910	10010	10010	10010	10010	0
165	20240715	175300	238825910	10010	10010	10010	10010	0
166	20240715	175200	238825910	10010	10010	10010	10010	0
167	20240715	175100	238825910	10010	10010	10010	10010	0
168	20240715	175000	238825910	10010	10010	10010	10010	0
169	20240715	174900	238825910	10010	10010	10010	10010	0
170	20240715	174800	238825910	10010	10010	10010	10010	0
171	20240715	174700	238825910	10010	10010	10010	10010	0
172	20240715	174600	238825910	10010	10010	10010	10010	0
173	20240715	174500	238825910	10010	10010	10010	10010	0
174	20240715	174400	238825910	10010	10010	10010	10010	0
175	20240715	174300	238825910	10010	10010	10010	10010	0
176	20240715	174200	238825910	10010	10010	10010	10010	0
177	20240715	174100	238825910	10010	10010	10010	10010	0
178	20240715	174000	238825910	10010	10010	10010	10010	0
179	20240715	173900	238825910	10010	10010	10010	10010	0
180	20240715	173800	238825910	10010	10010	10010	10010	0
181	20240715	173700	238825910	10010	10010	10010	10010	0
182	20240715	173600	238825910	10010	10010	10010	10010	305
183	20240715	173500	238825910	10010	10010	10010	10010	0
184	20240715	173400	238825910	10010	10010	10010	10010	0
185	20240715	173300	238825910	10010	10010	10010	10010	0
186	20240715	173200	238825910	10010	10010	10010	10010	0
187	20240715	173100	238825910	10010	10010	10010	10010	0
188	20240715	173000	238825910	10010	10010	10010	10010	0
189	20240715	172900	238825910	10010	10010	10010	10010	0
190	20240715	172800	238825910	10010	10010	10010	10010	0
191	20240715	172700	238825910	10010	10010	10010	10010	0
192	20240715	172600	238825910	10010	10010	10010	10010	0
193	20240715	172500	238825910	10010	10010	10010	10010	0
194	20240715	172400	238825910	10010	10010	10010	10010	0
195	20240715	172300	238825910	10010	10010	10010	10010	0
196	20240715	172200	238825910	10010	10010	10010	10010	0
197	20240715	172100	238825910	10010	10010	10010	10010	0
198	20240715	172000	238825910	10010	10010	10010	10010	0
199	20240715	171900	238825910	10010	10010	10010	10010	0
200	20240715	171800	238825910	10010	10010	10010	10010	0
201	20240715	171700	238825910	10010	10010	10010	10010	0
202	20240715	171600	238825910	10010	10010	10010	10010	0
203	20240715	171500	238825910	10010	10010	10010	10010	0
204	20240715	171400	238825910	10010	10010	10010	10010	0
205	20240715	171300	238825910	10010	10010	10010	10010	0
206	20240715	171200	238825910	10010	10010	10010	10010	0
207	20240715	171100	238825910	10010	10010	10010	10010	0
208	20240715	171000	238825910	10010	10010	10010	10010	0
209	20240715	170900	238825910	10010	10010	10010	10010	0
210	20240715	170800	238825910	10010	10010	10010	10010	0
211	20240715	170700	238825910	10010	10010	10010	10010	0
212	20240715	170600	238825910	10010	10010	10010	10010	305
213	20240715	170500	238825910	10010	10010	10010	10010	0
214	20240715	170400	238825910	10010	10010	10010	10010	0
215	20240715	170300	238825910	10010	10010	10010	10010	0
216	20240715	170200	238825910	10010	10010	10010	10010	0
217	20240715	170100	238825910	10010	10010	10010	10010	0
218	20240715	170000	238825910	10010	10010	10010	10010	0
219	20240715	165900	238825910	10010	10010	10010	10010	0
220	20240715	165800	238825910	10010	10010	10010	10010	0
221	20240715	165700	238825910	10010	10010	10010	10010	0
222	20240715	165600	238825910	10010	10010	10010	10010	0
223	20240715	165500	238825910	10010	10010	10010	10010	0
224	20240715	165400	238825910	10010	10010	10010	10010	0
225	20240715	165300	238825910	10010	10010	10010	10010	0
226	20240715	165200	238825910	10010	10010	10010	10010	0
227	20240715	165100	238825910	10010	10010	10010	10010	0
228	20240715	165000	238825910	10010	10010	10010	10010	0
229	20240715	164900	238825910	10010	10010	10010	10010	0
230	20240715	164800	238825910	10010	10010	10010	10010	0
231	20240715	164700	238825910	10010	10010	10010	10010	0
232	20240715	164600	238825910	10010	10010	10010	10010	0
233	20240715	164500	238825910	10010	10010	10010	10010	0
234	20240715	164400	238825910	10010	10010	10010	10010	0
235	20240715	164300	238825910	10010	10010	10010	10010	0
236	20240715	164200	238825910	10010	10010	10010	10010	0
237	20240715	164100	238825910	10010	10010	10010	10010	0
238	20240715	164000	238825910	10010	10010	10010	10010	0
239	20240715	163900	238825910	10010	10010	10010	10010	0
240	20240715	163800	238825910	10010	10010	10010	10010	0
241	20240715	163700	238825910	10010	10010	10010	10010	0
242	20240715	163600	238825910	10010	10010	10010	10010	305
243	20240715	163500	238825910	10010	10010	10010	10010	0
244	20240715	163400	238825910	10010	10010	10010	10010	0
245	20240715	163300	238825910	10010	10010	10010	10010	0
246	20240715	163200	238825910	10010	10010	10010	10010	0
247	20240715	163100	238825910	10010	10010	10010	10010	0
248	20240715	163000	238825910	10010	10010	10010	10010	0
249	20240715	162900	238825910	10010	10010	10010	10010	0
250	20240715	162800	238825910	10010	10010	10010	10010	0
251	20240715	162700	238825910	10010	10010	10010	10010	0
252	20240715	162600	238825910	10010	10010	10010	10010	0
253	20240715	162500	238825910	10010	10010	10010	10010	0
254	20240715	162400	238825910	10010	10010	10010	10010	0
255	20240715	162300	238825910	10010	10010	10010	10010	0
256	20240715	162200	238825910	10010	10010	10010	10010	0
257	20240715	162100	238825910	10010	10010	10010	10010	0
258	20240715	162000	238825910	10010	10010	10010	10010	0
259	20240715	161900	238825910	10010	10010	10010	10010	0
260	20240715	161800	238825910	10010	10010	10010	10010	0
261	20240715	161700	238825910	10010	10010	10010	10010	0
262	20240715	161600	238825910	10010	10010	10010	10010	0
263	20240715	161500	238825910	10010	10010	10010	10010	0
264	20240715	161400	238825910	10010	10010	10010	10010	0
265	20240715	161300	238825910	10010	10010	10010	10010	0
266	20240715	161200	238825910	10010	10010	10010	10010	0
267	20240715	161100	238825910	10010	10010	10010	10010	0
268	20240715	161000	238825910	10010	10010	10010	10010	0
269	20240715	160900	238825910	10010	10010	10010	10010	0
270	20240715	160800	238825910	10010	10010	10010	10010	0
271	20240715	160700	238825910	10010	10010	10010	10010	0
272	20240715	160600	238825910	10010	10010	10010	10010	305
273	20240715	160500	238825910	10010	10010	10010	10010	0
274	20240715	160400	238825910	10010	10010	10010	10010	0
275	20240715	160300	238825910	10010	10010	10010	10010	0
276	20240715	160200	238825910	10010	10010	10010	10010	0
277	20240715	160100	238825910	10010	10010	10010	10010	0
278	20240715	160000	238825910	10010	10010	10010	10010	0
279	20240715	155900	238825910	10010	10010	10010	10010	0
280	20240715	155800	238825910	10010	10010	10010	10010	0
281	20240715	155700	238825910	10010	10010	10010	10010	0
282	20240715	155600	238825910	10010	10010	10010	10010	0
283	20240715	155500	238825910	10010	10010	10010	10010	0
284	20240715	155400	238825910	10010	10010	10010	10010	0
285	20240715	155300	238825910	10010	10010	10010	10010	0
286	20240715	155200	238825910	10010	10010	10010	10010	0
287	20240715	155100	238825910	10010	10010	10010	10010	0
288	20240715	155000	238825910	10010	10010	10010	10010	0
289	20240715	154900	238825910	10010	10010	10010	10010	0
290	20240715	154800	238825910	10010	10010	10010	10010	0
291	20240715	154700	238825910	10010	10010	10010	10010	0
292	20240715	154600	238825910	10010	10010	10010	10010	0
293	20240715	154500	238825910	10010	10010	10010	10010	0
294	20240715	154400	238825910	10010	10010	10010	10010	0
295	20240715	154300	238825910	10010	10010	10010	10010	0
296	20240715	154200	238825910	10010	10010	10010	10010	0
297	20240715	154100	238825910	10010	10010	10010	10010	0
298	20240715	154000	238825910	10010	10010	10010	10010	0
299	20240715	153900	238825910	10010	10010	10010	10010	0
300	20240715	153800	238825910	10010	10010	10010	10010	0
301	20240715	153700	238825910	10010	10010	10010	10010	0
302	20240715	153600	238825910	10010	10010	10010	10010	305
303	20240715	153500	238825910	10010	10010	10010	10010	0
304	20240715	153400	238825910	10010	10010	10010	10010	0
305	20240715	153300	238825910	10010	10010	10010	10010	0
306	20240715	153200	238825910	10010	10010	10010	10010	0
307	20240715	153100	238825910	10010	10010	10010	10010	0
308	20240715	153000	238825910	10010	10010	10010	10010	305
309	20240715	152900	235772860	10000	10000	10000	10000	0
310	20240715	152800	235772860	10000	10000	10000	10000	0
311	20240715	152700	235772860	10000	10000	10000	10000	0
312	20240715	152600	235772860	10000	10000	10000	10000	0
313	20240715	152500	235772860	10000	10000	10000	10000	0
314	20240715	152400	235772860	10000	10000	10000	10000	0
315	20240715	152300	235772860	10000	10000	10000	10000	0
316	20240715	152200	235772860	10000	10000	10000	10000	0
317	20240715	152100	235772860	10000	10000	10000	10000	0
318	20240715	152000	235772860	10000	10000	10000	10000	0
319	20240715	151900	235772860	10000	9990	10000	9990	19
320	20240715	151800	235582960	9990	9990	9990	9990	0
321	20240715	151700	235582960	9990	9990	9990	9990	1
322	20240715	151600	235572970	9950	9940	9950	9940	20
323	20240715	151500	235374070	9920	9920	9920	9920	1
324	20240715	151400	235364150	9920	9920	9920	9920	0
325	20240715	151300	235364150	9920	9930	9930	9920	29
326	20240715	151200	235076370	9910	9910	9910	9910	0
327	20240715	151100	235076370	9910	10000	10000	9900	340
328	20240715	151000	231702440	10000	10000	10000	10000	300
329	20240715	150900	228702440	10000	10000	10000	10000	100
330	20240715	150800	227702440	10060	10000	10060	10000	115
331	20240715	150700	226548900	10000	10010	10010	10000	55
332	20240715	150600	225998360	9990	9990	9990	9990	0
333	20240715	150500	225998360	9990	9990	9990	9990	0
334	20240715	150400	225998360	9990	9990	9990	9990	0
335	20240715	150300	225998360	9990	9990	9990	9990	0
336	20240715	150200	225998360	9990	9990	9990	9990	0
337	20240715	150100	225998360	9990	9990	9990	9990	0
338	20240715	150000	225998360	9990	10000	10000	9990	8
339	20240715	145900	225918370	10080	10080	10080	10080	0
340	20240715	145800	225918370	10080	10070	10080	10070	43
341	20240715	145700	225485350	10060	10070	10070	10060	98
342	20240715	145600	224499430	10080	10070	10090	10070	44
343	20240715	145500	224055910	10080	10080	10080	10080	15
344	20240715	145400	223904710	10090	10080	10090	10080	123
345	20240715	145300	222663760	10080	10090	10090	10080	11
346	20240715	145200	222552790	10070	10070	10080	10070	445
347	20240715	145100	218067740	10070	10020	10080	10020	2121
348	20240715	145000	196751270	10030	10030	10030	10030	41
349	20240715	144900	196340040	10020	10020	10020	10020	42
350	20240715	144800	195919200	10010	10010	10010	10010	0
351	20240715	144700	195919200	10010	10040	10040	10010	2
352	20240715	144600	195899150	10010	10010	10050	10010	243
353	20240715	144500	193463240	10010	10010	10010	10010	3
354	20240715	144400	193433210	10000	10010	10010	10000	72
355	20240715	144300	192712640	9990	9990	9990	9990	0
356	20240715	144200	192712640	9990	9990	9990	9990	4
357	20240715	144100	192672680	10040	9990	10040	9990	500
358	20240715	144000	187664140	9990	10000	10000	9990	44
359	20240715	143900	187224160	9990	9990	9990	9990	105
360	20240715	143800	186175210	10010	10010	10010	10010	52
361	20240715	143700	185654690	10010	10010	10010	10010	8
362	20240715	143600	185574610	10020	10010	10020	10010	67
363	20240715	143500	184903510	10000	10000	10000	10000	33
364	20240715	143400	184573510	10020	10020	10020	10020	0
365	20240715	143300	184573510	10020	10020	10020	10020	0
366	20240715	143200	184573510	10020	10020	10020	10020	10
367	20240715	143100	184473310	10020	10010	10020	10010	100
368	20240715	143000	183471610	10010	9990	10010	9990	169
369	20240715	142900	181780280	9990	9990	9990	9990	11
370	20240715	142800	181670390	9970	9970	9970	9970	43
371	20240715	142700	181241680	10000	10000	10000	10000	0
372	20240715	142600	181241680	10000	10000	10000	10000	0
373	20240715	142500	181241680	10000	10000	10000	10000	0
374	20240715	142400	181241680	10000	10000	10000	10000	0
375	20240715	142300	181241680	10000	10000	10000	10000	0
376	20240715	142200	181241680	10000	9990	10000	9990	45
377	20240715	142100	180791950	9990	9990	9990	9990	0
378	20240715	142000	180791950	9990	9990	9990	9990	43
379	20240715	141900	180362380	10000	10000	10000	10000	0
380	20240715	141800	180362380	10000	9980	10000	9980	101
381	20240715	141700	179352900	9980	9980	9980	9980	0
382	20240715	141600	179352900	9980	9970	9980	9970	68
383	20240715	141500	178674650	9930	9930	9930	9930	0
384	20240715	141400	178674650	9930	9930	9930	9930	8
385	20240715	141300	178595210	9910	10000	10000	9910	592
386	20240715	141200	172700420	10000	10000	10000	10000	0
387	20240715	141100	172700420	10000	10000	10000	10000	0
388	20240715	141000	172700420	10000	10000	10010	10000	48
389	20240715	140900	172220000	10000	10000	10000	10000	14
390	20240715	140800	172080000	10000	9990	10000	9990	39
391	20240715	140700	171690160	9980	9980	9980	9980	15
392	20240715	140600	171540460	9990	9990	9990	9990	42
393	20240715	140500	171120880	9980	9990	9990	9980	56
394	20240715	140400	170561580	10000	9990	10000	9990	77
395	20240715	140300	169791590	9980	9980	9980	9980	15
396	20240715	140200	169641890	9990	9990	9990	9990	42
397	20240715	140100	169222310	9980	9980	9980	9980	15
398	20240715	140000	169072610	9990	9990	9990	9990	42
399	20240715	135900	168653030	10000	10000	10000	10000	0
400	20240715	135800	168653030	10000	10000	10000	10000	28
401	20240715	135700	168373030	10020	10020	10020	10020	0
402	20240715	135600	168373030	10020	10020	10020	10020	0
403	20240715	135500	168373030	10020	10020	10020	10020	0
404	20240715	135400	168373030	10020	10020	10020	10020	108
405	20240715	135300	167290870	10020	9980	10020	9980	592
406	20240715	135200	161360390	9970	9980	9980	9970	21
407	20240715	135100	161150950	9980	9970	9980	9970	43
408	20240715	135000	160721890	9970	9970	9970	9970	15
409	20240715	134900	160572340	9970	9970	9970	9970	28
410	20240715	134800	160293180	9950	9950	9950	9950	0
411	20240715	134700	160293180	9950	9950	9950	9950	0
412	20240715	134600	160293180	9950	9950	9950	9950	16
413	20240715	134500	160133980	9950	9960	9960	9950	240
414	20240715	134400	157745560	10020	10020	10020	10020	0
415	20240715	134300	157745560	10020	10020	10020	10020	0
416	20240715	134200	157745560	10020	10020	10020	10020	0
417	20240715	134100	157745560	10020	10020	10020	10020	0
418	20240715	134000	157745560	10020	10020	10020	10020	0
419	20240715	133900	157745560	10020	10020	10020	10020	81
420	20240715	133800	156933940	10030	10030	10030	10030	104
421	20240715	133700	155890820	10030	10030	10030	10030	0
422	20240715	133600	155890820	10030	9980	10030	9980	900
423	20240715	133500	146877210	9970	9960	9970	9960	52
424	20240715	133400	146358950	9970	9970	9970	9970	7
425	20240715	133300	146289160	9980	9970	9980	9970	210
426	20240715	133200	144194540	9980	9980	9980	9980	13
427	20240715	133100	144064800	9980	9980	9980	9980	30
428	20240715	133000	143765400	9970	9980	9980	9970	9
429	20240715	132900	143675630	9980	9980	9980	9980	38
430	20240715	132800	143296390	9970	9970	9970	9970	37
431	20240715	132700	142927500	9960	9960	9960	9960	0
432	20240715	132600	142927500	9960	9970	9970	9960	55
433	20240715	132500	142379280	9960	9960	9960	9960	65
434	20240715	132400	141731880	9990	9990	9990	9990	0
435	20240715	132300	141731880	9990	9990	9990	9990	0
436	20240715	132200	141731880	9990	9990	9990	9990	0
437	20240715	132100	141731880	9990	9990	9990	9990	0
438	20240715	132000	141731880	9990	9990	9990	9990	0
439	20240715	131900	141731880	9990	9990	9990	9990	0
440	20240715	131800	141731880	9990	9990	9990	9990	211
441	20240715	131700	139623990	9990	9980	9990	9980	20
442	20240715	131600	139424330	10000	9970	10000	9970	63
443	20240715	131500	138795570	9980	9980	9980	9980	0
444	20240715	131400	138795570	9980	9970	9980	9970	100
445	20240715	131300	137797940	9970	9970	9970	9970	0
446	20240715	131200	137797940	9970	9960	9970	9960	76
447	20240715	131100	137040360	9980	9980	9980	9980	0
448	20240715	131000	137040360	9980	9980	9980	9980	0
449	20240715	130900	137040360	9980	9930	9980	9930	1000
450	20240715	130800	127077040	9930	9930	9930	9930	140
451	20240715	130700	125686840	9930	9900	9930	9900	122
452	20240715	130600	124477550	9890	9890	9890	9890	31
453	20240715	130500	124170960	9890	9880	9890	9880	38
454	20240715	130400	123795410	9880	9890	9890	9880	41
455	20240715	130300	123390060	9890	9890	9890	9890	15
456	20240715	130200	123241710	9900	9900	9900	9900	0
457	20240715	130100	123241710	9900	9900	9900	9900	5
458	20240715	130000	123192210	9870	9890	9890	9870	37
459	20240715	125900	122826720	9880	9880	9880	9880	27
460	20240715	125800	122559960	9880	9870	9880	9870	24
461	20240715	125700	122322980	9880	9880	9880	9880	3
462	20240715	125600	122293340	9870	9870	9870	9870	0
463	20240715	125500	122293340	9870	9870	9870	9870	0
464	20240715	125400	122293340	9870	9860	9870	9860	138
465	20240715	125300	120931420	9850	9840	9850	9840	283
466	20240715	125200	118144010	9830	9830	9830	9830	0
467	20240715	125100	118144010	9830	9830	9830	9830	14
468	20240715	125000	118006390	9820	9840	9840	9820	11
469	20240715	124900	117898350	9840	9840	9840	9840	0
470	20240715	124800	117898350	9840	9810	9840	9810	96
471	20240715	124700	116954070	9800	9800	9800	9800	14
472	20240715	124600	116816870	9790	9790	9790	9790	0
473	20240715	124500	116816870	9790	9790	9790	9790	37
474	20240715	124400	116454640	9810	9810	9810	9810	2
475	20240715	124300	116435020	9790	9790	9790	9790	28
476	20240715	124200	116160900	9780	9780	9780	9780	8
477	20240715	124100	116082660	9810	9810	9810	9810	0
478	20240715	124000	116082660	9810	9810	9810	9810	0
479	20240715	123900	116082660	9810	9800	9810	9800	72
480	20240715	123800	115376760	9790	9790	9790	9790	0
481	20240715	123700	115376760	9790	9780	9790	9780	12
482	20240715	123600	115259320	9770	9770	9770	9770	14
483	20240715	123500	115122540	9770	9770	9770	9770	0
484	20240715	123400	115122540	9770	9770	9770	9770	14
485	20240715	123300	114985760	9770	9770	9770	9770	0
486	20240715	123200	114985760	9770	9770	9770	9770	15
487	20240715	123100	114839210	9770	9770	9770	9770	0
488	20240715	123000	114839210	9770	9770	9770	9770	0
489	20240715	122900	114839210	9770	9770	9770	9770	14
490	20240715	122800	114702430	9780	9780	9780	9780	1
491	20240715	122700	114692650	9770	9780	9780	9770	24
492	20240715	122600	114458070	9770	9770	9770	9770	0
493	20240715	122500	114458070	9770	9770	9770	9770	15
494	20240715	122400	114311520	9770	9770	9770	9770	0
495	20240715	122300	114311520	9770	9770	9770	9770	14
496	20240715	122200	114174740	9770	9770	9770	9770	0
497	20240715	122100	114174740	9770	9770	9770	9770	14
498	20240715	122000	114037960	9770	9770	9770	9770	8
499	20240715	121900	113959800	9770	9770	9770	9770	15
500	20240715	121800	113813250	9780	9780	9780	9780	1
501	20240715	121700	113803470	9770	9770	9770	9770	0
502	20240715	121600	113803470	9770	9770	9770	9770	14
503	20240715	121500	113666690	9770	9770	9770	9770	0
504	20240715	121400	113666690	9770	9770	9770	9770	15
505	20240715	121300	113520140	9770	9770	9770	9770	0
506	20240715	121200	113520140	9770	9770	9770	9770	14
507	20240715	121100	113383360	9770	9770	9770	9770	0
508	20240715	121000	113383360	9770	9770	9770	9770	14
509	20240715	120900	113246580	9770	9770	9770	9770	150
510	20240715	120800	111781080	9770	9770	9770	9770	15
511	20240715	120700	111634530	9770	9770	9770	9770	0
512	20240715	120600	111634530	9770	9770	9770	9770	14
513	20240715	120500	111497750	9770	9770	9770	9770	0
514	20240715	120400	111497750	9770	9770	9770	9770	0
515	20240715	120300	111497750	9770	9770	9770	9770	14
516	20240715	120200	111360970	9780	9780	9780	9780	1
517	20240715	120100	111351190	9770	9770	9770	9770	15
518	20240715	120000	111204640	9770	9770	9770	9770	286
519	20240715	115900	108410420	9770	9770	9770	9770	14
520	20240715	115800	108273640	9770	9770	9770	9770	0
521	20240715	115700	108273640	9770	9770	9770	9770	22
522	20240715	115600	108058700	9770	9770	9770	9770	0
523	20240715	115500	108058700	9770	9770	9770	9770	43
524	20240715	115400	107638590	9760	9760	9760	9760	0
525	20240715	115300	107638590	9760	9760	9760	9760	107
526	20240715	115200	106594270	9760	9760	9760	9760	237
527	20240715	115100	104281150	9760	9760	9760	9760	0
528	20240715	115000	104281150	9760	9760	9760	9760	15
529	20240715	114900	104134750	9760	9760	9760	9760	0
530	20240715	114800	104134750	9760	9760	9760	9760	14
531	20240715	114700	103998110	9770	9770	9770	9770	0
532	20240715	114600	103998110	9770	9770	9770	9770	1
533	20240715	114500	103988340	9770	9770	9770	9770	0
534	20240715	114400	103988340	9770	9770	9770	9770	0
535	20240715	114300	103988340	9770	9770	9770	9770	0
536	20240715	114200	103988340	9770	9770	9770	9770	0
537	20240715	114100	103988340	9770	9770	9770	9770	0
538	20240715	114000	103988340	9770	9770	9770	9770	0
539	20240715	113900	103988340	9770	9770	9770	9770	43
540	20240715	113800	103568230	9760	9760	9760	9760	0
541	20240715	113700	103568230	9760	9760	9760	9760	0
542	20240715	113600	103568230	9760	9760	9760	9760	0
543	20240715	113500	103568230	9760	9760	9760	9760	0
544	20240715	113400	103568230	9760	9760	9760	9760	8
545	20240715	113300	103490150	9760	9760	9760	9760	14
546	20240715	113200	103353510	9770	9770	9770	9770	1
547	20240715	113100	103343740	9770	9770	9770	9760	41
548	20240715	113000	102943320	9760	9760	9760	9760	0
549	20240715	112900	102943320	9760	9760	9760	9760	14
550	20240715	112800	102806680	9770	9770	9770	9770	0
551	20240715	112700	102806680	9770	9770	9770	9770	6
552	20240715	112600	102748060	9760	9760	9760	9760	15
553	20240715	112500	102601660	9760	9760	9760	9760	0
554	20240715	112400	102601660	9760	9760	9760	9760	14
555	20240715	112300	102465020	9760	9760	9760	9760	0
556	20240715	112200	102465020	9760	9760	9760	9760	24
557	20240715	112100	102230780	9760	9760	9760	9760	0
558	20240715	112000	102230780	9760	9760	9760	9760	65
559	20240715	111900	101596380	9760	9760	9760	9760	0
560	20240715	111800	101596380	9760	9760	9760	9760	14
561	20240715	111700	101459740	9760	9760	9760	9760	0
562	20240715	111600	101459740	9760	9760	9760	9760	314
563	20240715	111500	98395100	9770	9770	9770	9770	0
564	20240715	111400	98395100	9770	9770	9770	9770	1
565	20240715	111300	98385330	9760	9760	9760	9760	15
566	20240715	111200	98238930	9760	9760	9760	9760	0
567	20240715	111100	98238930	9760	9760	9760	9760	8
568	20240715	111000	98160850	9770	9770	9770	9770	1
569	20240715	110900	98151080	9770	9760	9770	9760	30
570	20240715	110800	97858120	9760	9760	9760	9760	0
571	20240715	110700	97858120	9760	9760	9760	9760	15
572	20240715	110600	97711720	9760	9760	9760	9760	0
573	20240715	110500	97711720	9760	9760	9760	9760	14
574	20240715	110400	97575080	9770	9770	9770	9770	23
575	20240715	110300	97350370	9770	9770	9770	9770	0
576	20240715	110200	97350370	9770	9770	9770	9770	15
577	20240715	110100	97203820	9770	9770	9770	9770	13
578	20240715	110000	97076810	9760	9760	9760	9760	14
579	20240715	105900	96940170	9760	9760	9760	9760	0
580	20240715	105800	96940170	9760	9760	9760	9760	14
581	20240715	105700	96803530	9760	9760	9760	9760	0
582	20240715	105600	96803530	9760	9760	9760	9760	15
583	20240715	105500	96657130	9770	9770	9770	9770	0
584	20240715	105400	96657130	9770	9770	9770	9770	1
585	20240715	105300	96647360	9770	9770	9770	9770	0
586	20240715	105200	96647360	9770	9770	9770	9770	24
587	20240715	105100	96412880	9770	9770	9770	9770	0
588	20240715	105000	96412880	9770	9770	9770	9770	0
589	20240715	104900	96412880	9770	9770	9770	9770	15
590	20240715	104800	96266330	9770	9770	9770	9770	8
591	20240715	104700	96188170	9770	9770	9770	9770	14
592	20240715	104600	96051390	9770	9770	9770	9770	0
593	20240715	104500	96051390	9770	9770	9770	9770	55
594	20240715	104400	95514040	9780	9780	9780	9780	20
595	20240715	104300	95318440	9770	9770	9770	9770	15
596	20240715	104200	95171890	9770	9770	9770	9770	0
597	20240715	104100	95171890	9770	9770	9770	9770	15
598	20240715	104000	95025340	9770	9770	9770	9770	0
599	20240715	103900	95025340	9770	9770	9770	9770	79
600	20240715	103800	94253510	9770	9770	9770	9770	2
601	20240715	103700	94233970	9770	9770	9770	9770	0
602	20240715	103600	94233970	9770	9770	9770	9770	14
603	20240715	103500	94097190	9770	9770	9770	9770	0
604	20240715	103400	94097190	9770	9770	9770	9770	14
605	20240715	103300	93960410	9770	9770	9770	9770	63
606	20240715	103200	93344900	9760	9760	9760	9760	15
607	20240715	103100	93198500	9760	9760	9760	9760	0
608	20240715	103000	93198500	9760	9760	9760	9760	14
609	20240715	102900	93061860	9760	9760	9760	9760	20
610	20240715	102800	92866660	9770	9770	9770	9770	0
611	20240715	102700	92866660	9770	9770	9770	9770	0
612	20240715	102600	92866660	9770	9770	9770	9770	0
613	20240715	102500	92866660	9770	9770	9770	9770	8
614	20240715	102400	92788500	9810	9800	9810	9800	40
615	20240715	102300	92396450	9760	9770	9790	9760	171
616	20240715	102200	90726330	9760	9760	9760	9760	0
617	20240715	102100	90726330	9760	9760	9760	9760	14
618	20240715	102000	90589690	9780	9780	9780	9780	0
619	20240715	101900	90589690	9780	9770	9780	9770	103
620	20240715	101800	89583260	9770	9770	9770	9770	3
621	20240715	101700	89553950	9770	9770	9770	9770	0
622	20240715	101600	89553950	9770	9770	9770	9760	138
623	20240715	101500	88206220	9770	9770	9770	9770	15
624	20240715	101400	88059670	9770	9770	9770	9770	57
625	20240715	101300	87502780	9770	9770	9770	9770	0
626	20240715	101200	87502780	9770	9770	9770	9770	14
627	20240715	101100	87366000	9770	9770	9770	9770	0
628	20240715	101000	87366000	9770	9770	9770	9770	14
629	20240715	100900	87229220	9770	9770	9770	9770	178
630	20240715	100800	85490160	9770	9770	9770	9770	33
631	20240715	100700	85167750	9770	9770	9770	9770	0
632	20240715	100600	85167750	9770	9770	9770	9770	14
633	20240715	100500	85030970	9770	9770	9770	9770	0
634	20240715	100400	85030970	9770	9770	9770	9770	14
635	20240715	100300	84894190	9770	9770	9770	9770	0
636	20240715	100200	84894190	9770	9770	9770	9770	9
637	20240715	100100	84806260	9790	9790	9790	9790	0
638	20240715	100000	84806260	9790	9790	9790	9790	0
639	20240715	095900	84806260	9790	9790	9790	9790	0
640	20240715	095800	84806260	9790	9790	9790	9790	0
641	20240715	095700	84806260	9790	9790	9790	9790	0
642	20240715	095600	84806260	9790	9790	9790	9790	122
643	20240715	095500	83611880	9810	9810	9810	9810	0
644	20240715	095400	83611880	9810	9810	9810	9810	0
645	20240715	095300	83611880	9810	9810	9810	9810	10
646	20240715	095200	83513780	9810	9810	9810	9810	0
647	20240715	095100	83513780	9810	9810	9810	9810	14
648	20240715	095000	83376440	9810	9810	9810	9810	0
649	20240715	094900	83376440	9810	9810	9810	9810	15
650	20240715	094800	83229290	9790	9790	9790	9790	1
651	20240715	094700	83219500	9840	9840	9840	9840	0
652	20240715	094600	83219500	9840	9840	9840	9840	0
653	20240715	094500	83219500	9840	9840	9840	9840	0
654	20240715	094400	83219500	9840	9840	9840	9840	0
655	20240715	094300	83219500	9840	9840	9840	9840	0
656	20240715	094200	83219500	9840	9840	9840	9840	2
657	20240715	094100	83199820	9790	9790	9790	9790	0
658	20240715	094000	83199820	9790	9790	9790	9790	9
659	20240715	093900	83111710	9850	9850	9850	9850	0
660	20240715	093800	83111710	9850	9850	9850	9850	1
661	20240715	093700	83101860	9860	9800	9860	9800	5
662	20240715	093600	83052650	9800	9780	9800	9780	78
663	20240715	093500	82289010	9740	9740	9740	9740	0
664	20240715	093400	82289010	9740	9740	9740	9740	0
665	20240715	093300	82289010	9740	9740	9740	9740	0
666	20240715	093200	82289010	9740	9740	9740	9740	1
667	20240715	093100	82279270	9780	9780	9780	9780	1
668	20240715	093000	82269490	9740	9740	9740	9740	0
669	20240715	092900	82269490	9740	9740	9740	9740	0
670	20240715	092800	82269490	9740	9740	9740	9740	0
671	20240715	092700	82269490	9740	9740	9740	9740	34
672	20240715	092600	81938330	9740	9740	9740	9740	3
673	20240715	092500	81909110	9740	9740	9740	9740	22
674	20240715	092400	81694830	9740	9740	9740	9740	209
675	20240715	092300	79659170	9780	9790	9790	9780	45
676	20240715	092200	79218670	9800	9800	9800	9800	0
677	20240715	092100	79218670	9800	9800	9800	9800	0
678	20240715	092000	79218670	9800	9800	9800	9800	0
679	20240715	091900	79218670	9800	9800	9800	9800	0
680	20240715	091800	79218670	9800	9750	9800	9750	174
681	20240715	091700	77521670	9740	9700	9740	9700	1752
682	20240715	091600	60485210	9700	9700	9700	9700	34
683	20240715	091500	60155410	9700	9700	9700	9700	465
684	20240715	091400	55644910	9670	9700	9700	9670	57
685	20240715	091300	55093570	9710	9680	9710	9660	834
686	20240715	091200	47024400	9680	9680	9680	9680	0
687	20240715	091100	47024400	9680	9710	9710	9680	22
688	20240715	091000	46810840	9730	9730	9730	9660	708
689	20240715	090900	39939590	9740	9750	9750	9740	322
690	20240715	090800	36803120	9750	9750	9750	9750	0
691	20240715	090700	36803120	9750	9750	9750	9750	11
692	20240715	090600	36695870	9790	9800	9800	9790	373
693	20240715	090500	33044180	9790	9790	9790	9790	84
694	20240715	090400	32221820	9770	9770	9770	9740	369
695	20240715	090300	28621980	9770	9770	9770	9770	170
696	20240715	090200	26961080	9780	9780	9780	9780	158
697	20240715	090100	25415840	9780	9830	9830	9770	1277
698	20240715	090000	12906840	9790	9930	9930	9790	1302