KissMeData/215100/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205100	640312685	4635	4635	4635	4635	1712
3	20240716	205000	640312685	4635	4635	4635	4635	0
4	20240716	204900	640312685	4635	4635	4635	4635	0
5	20240716	204800	640312685	4635	4635	4635	4635	0
6	20240716	204700	640312685	4635	4635	4635	4635	0
7	20240716	204600	640312685	4635	4635	4635	4635	0
8	20240716	204500	640312685	4635	4635	4635	4635	0
9	20240716	204400	640312685	4635	4635	4635	4635	0
10	20240716	204300	640312685	4635	4635	4635	4635	0
11	20240716	204200	640312685	4635	4635	4635	4635	0
12	20240716	204100	640312685	4635	4635	4635	4635	0
13	20240716	204000	640312685	4635	4635	4635	4635	0
14	20240716	203900	640312685	4635	4635	4635	4635	0
15	20240716	203800	640312685	4635	4635	4635	4635	0
16	20240716	203700	640312685	4635	4635	4635	4635	0
17	20240716	203600	640312685	4635	4635	4635	4635	0
18	20240716	203500	640312685	4635	4635	4635	4635	0
19	20240716	203400	640312685	4635	4635	4635	4635	0
20	20240716	203300	640312685	4635	4635	4635	4635	0
21	20240716	203200	640312685	4635	4635	4635	4635	0
22	20240716	203100	640312685	4635	4635	4635	4635	0
23	20240716	203000	640312685	4635	4635	4635	4635	0
24	20240716	202900	640312685	4635	4635	4635	4635	0
25	20240716	202800	640312685	4635	4635	4635	4635	0
26	20240716	202700	640312685	4635	4635	4635	4635	0
27	20240716	202600	640312685	4635	4635	4635	4635	0
28	20240716	202500	640312685	4635	4635	4635	4635	0
29	20240716	202400	640312685	4635	4635	4635	4635	0
30	20240716	202300	640312685	4635	4635	4635	4635	0
31	20240716	202200	640312685	4635	4635	4635	4635	0
32	20240716	202100	640312685	4635	4635	4635	4635	1712
33	20240716	202000	640312685	4635	4635	4635	4635	0
34	20240716	201900	640312685	4635	4635	4635	4635	0
35	20240716	201800	640312685	4635	4635	4635	4635	0
36	20240716	201700	640312685	4635	4635	4635	4635	0
37	20240716	201600	640312685	4635	4635	4635	4635	0
38	20240716	201500	640312685	4635	4635	4635	4635	0
39	20240716	201400	640312685	4635	4635	4635	4635	0
40	20240716	201300	640312685	4635	4635	4635	4635	0
41	20240716	201200	640312685	4635	4635	4635	4635	0
42	20240716	201100	640312685	4635	4635	4635	4635	0
43	20240716	201000	640312685	4635	4635	4635	4635	0
44	20240716	200900	640312685	4635	4635	4635	4635	0
45	20240716	200800	640312685	4635	4635	4635	4635	0
46	20240716	200700	640312685	4635	4635	4635	4635	0
47	20240716	200600	640312685	4635	4635	4635	4635	0
48	20240716	200500	640312685	4635	4635	4635	4635	0
49	20240716	200400	640312685	4635	4635	4635	4635	0
50	20240716	200300	640312685	4635	4635	4635	4635	0
51	20240716	200200	640312685	4635	4635	4635	4635	0
52	20240716	200100	640312685	4635	4635	4635	4635	0
53	20240716	200000	640312685	4635	4635	4635	4635	0
54	20240716	195900	640312685	4635	4635	4635	4635	0
55	20240716	195800	640312685	4635	4635	4635	4635	0
56	20240716	195700	640312685	4635	4635	4635	4635	0
57	20240716	195600	640312685	4635	4635	4635	4635	0
58	20240716	195500	640312685	4635	4635	4635	4635	0
59	20240716	195400	640312685	4635	4635	4635	4635	0
60	20240716	195300	640312685	4635	4635	4635	4635	0
61	20240716	195200	640312685	4635	4635	4635	4635	0
62	20240716	195100	640312685	4635	4635	4635	4635	1712
63	20240716	195000	640312685	4635	4635	4635	4635	0
64	20240716	194900	640312685	4635	4635	4635	4635	0
65	20240716	194800	640312685	4635	4635	4635	4635	0
66	20240716	194700	640312685	4635	4635	4635	4635	0
67	20240716	194600	640312685	4635	4635	4635	4635	0
68	20240716	194500	640312685	4635	4635	4635	4635	0
69	20240716	194400	640312685	4635	4635	4635	4635	0
70	20240716	194300	640312685	4635	4635	4635	4635	0
71	20240716	194200	640312685	4635	4635	4635	4635	0
72	20240716	194100	640312685	4635	4635	4635	4635	0
73	20240716	194000	640312685	4635	4635	4635	4635	0
74	20240716	193900	640312685	4635	4635	4635	4635	0
75	20240716	193800	640312685	4635	4635	4635	4635	0
76	20240716	193700	640312685	4635	4635	4635	4635	0
77	20240716	193600	640312685	4635	4635	4635	4635	0
78	20240716	193500	640312685	4635	4635	4635	4635	0
79	20240716	193400	640312685	4635	4635	4635	4635	0
80	20240716	193300	640312685	4635	4635	4635	4635	0
81	20240716	193200	640312685	4635	4635	4635	4635	0
82	20240716	193100	640312685	4635	4635	4635	4635	0
83	20240716	193000	640312685	4635	4635	4635	4635	0
84	20240716	192900	640312685	4635	4635	4635	4635	0
85	20240716	192800	640312685	4635	4635	4635	4635	0
86	20240716	192700	640312685	4635	4635	4635	4635	0
87	20240716	192600	640312685	4635	4635	4635	4635	0
88	20240716	192500	640312685	4635	4635	4635	4635	0
89	20240716	192400	640312685	4635	4635	4635	4635	0
90	20240716	192300	640312685	4635	4635	4635	4635	0
91	20240716	192200	640312685	4635	4635	4635	4635	0
92	20240716	192100	640312685	4635	4635	4635	4635	1712
93	20240716	192000	640312685	4635	4635	4635	4635	0
94	20240716	191900	640312685	4635	4635	4635	4635	0
95	20240716	191800	640312685	4635	4635	4635	4635	0
96	20240716	191700	640312685	4635	4635	4635	4635	0
97	20240716	191600	640312685	4635	4635	4635	4635	0
98	20240716	191500	640312685	4635	4635	4635	4635	0
99	20240716	191400	640312685	4635	4635	4635	4635	0
100	20240716	191300	640312685	4635	4635	4635	4635	0
101	20240716	191200	640312685	4635	4635	4635	4635	0
102	20240716	191100	640312685	4635	4635	4635	4635	0
103	20240716	191000	640312685	4635	4635	4635	4635	0
104	20240716	190900	640312685	4635	4635	4635	4635	0
105	20240716	190800	640312685	4635	4635	4635	4635	0
106	20240716	190700	640312685	4635	4635	4635	4635	0
107	20240716	190600	640312685	4635	4635	4635	4635	0
108	20240716	190500	640312685	4635	4635	4635	4635	0
109	20240716	190400	640312685	4635	4635	4635	4635	0
110	20240716	190300	640312685	4635	4635	4635	4635	0
111	20240716	190200	640312685	4635	4635	4635	4635	0
112	20240716	190100	640312685	4635	4635	4635	4635	0
113	20240716	190000	640312685	4635	4635	4635	4635	0
114	20240716	185900	640312685	4635	4635	4635	4635	0
115	20240716	185800	640312685	4635	4635	4635	4635	0
116	20240716	185700	640312685	4635	4635	4635	4635	0
117	20240716	185600	640312685	4635	4635	4635	4635	0
118	20240716	185500	640312685	4635	4635	4635	4635	0
119	20240716	185400	640312685	4635	4635	4635	4635	0
120	20240716	185300	640312685	4635	4635	4635	4635	0
121	20240716	185200	640312685	4635	4635	4635	4635	0
122	20240716	185100	640312685	4635	4635	4635	4635	1712
123	20240716	185000	640312685	4635	4635	4635	4635	0
124	20240716	184900	640312685	4635	4635	4635	4635	0
125	20240716	184800	640312685	4635	4635	4635	4635	0
126	20240716	184700	640312685	4635	4635	4635	4635	0
127	20240716	184600	640312685	4635	4635	4635	4635	0
128	20240716	184500	640312685	4635	4635	4635	4635	0
129	20240716	184400	640312685	4635	4635	4635	4635	0
130	20240716	184300	640312685	4635	4635	4635	4635	0
131	20240716	184200	640312685	4635	4635	4635	4635	0
132	20240716	184100	640312685	4635	4635	4635	4635	0
133	20240716	184000	640312685	4635	4635	4635	4635	0
134	20240716	183900	640312685	4635	4635	4635	4635	0
135	20240716	183800	640312685	4635	4635	4635	4635	0
136	20240716	183700	640312685	4635	4635	4635	4635	0
137	20240716	183600	640312685	4635	4635	4635	4635	0
138	20240716	183500	640312685	4635	4635	4635	4635	0
139	20240716	183400	640312685	4635	4635	4635	4635	0
140	20240716	183300	640312685	4635	4635	4635	4635	0
141	20240716	183200	640312685	4635	4635	4635	4635	0
142	20240716	183100	640312685	4635	4635	4635	4635	0
143	20240716	183000	640312685	4635	4635	4635	4635	0
144	20240716	182900	640312685	4635	4635	4635	4635	0
145	20240716	182800	640312685	4635	4635	4635	4635	0
146	20240716	182700	640312685	4635	4635	4635	4635	0
147	20240716	182600	640312685	4635	4635	4635	4635	0
148	20240716	182500	640312685	4635	4635	4635	4635	0
149	20240716	182400	640312685	4635	4635	4635	4635	0
150	20240716	182300	640312685	4635	4635	4635	4635	0
151	20240716	182200	640312685	4635	4635	4635	4635	0
152	20240716	182100	640312685	4635	4635	4635	4635	1712
153	20240716	182000	640312685	4635	4635	4635	4635	0
154	20240716	181900	640312685	4635	4635	4635	4635	0
155	20240716	181800	640312685	4635	4635	4635	4635	0
156	20240716	181700	640312685	4635	4635	4635	4635	0
157	20240716	181600	640312685	4635	4635	4635	4635	0
158	20240716	181500	640312685	4635	4635	4635	4635	0
159	20240716	181400	640312685	4635	4635	4635	4635	0
160	20240716	181300	640312685	4635	4635	4635	4635	0
161	20240716	181200	640312685	4635	4635	4635	4635	0
162	20240716	181100	640312685	4635	4635	4635	4635	0
163	20240716	181000	640312685	4635	4635	4635	4635	0
164	20240716	180900	640312685	4635	4635	4635	4635	0
165	20240716	180800	640312685	4635	4635	4635	4635	0
166	20240716	180700	640312685	4635	4635	4635	4635	0
167	20240716	180600	640312685	4635	4635	4635	4635	0
168	20240716	180500	640312685	4635	4635	4635	4635	0
169	20240716	180400	640312685	4635	4635	4635	4635	0
170	20240716	180300	640312685	4635	4635	4635	4635	0
171	20240716	180200	640312685	4635	4635	4635	4635	0
172	20240716	180100	640312685	4635	4635	4635	4635	0
173	20240716	180000	640312685	4635	4635	4635	4635	0
174	20240716	175900	640312685	4635	4635	4635	4635	0
175	20240716	175800	640312685	4635	4635	4635	4635	0
176	20240716	175700	640312685	4635	4635	4635	4635	0
177	20240716	175600	640312685	4635	4635	4635	4635	0
178	20240716	175500	640312685	4635	4635	4635	4635	0
179	20240716	175400	640312685	4635	4635	4635	4635	0
180	20240716	175300	640312685	4635	4635	4635	4635	0
181	20240716	175200	640312685	4635	4635	4635	4635	0
182	20240716	175100	640312685	4635	4635	4635	4635	1712
183	20240716	175000	640312685	4635	4635	4635	4635	0
184	20240716	174900	640312685	4635	4635	4635	4635	0
185	20240716	174800	640312685	4635	4635	4635	4635	0
186	20240716	174700	640312685	4635	4635	4635	4635	0
187	20240716	174600	640312685	4635	4635	4635	4635	0
188	20240716	174500	640312685	4635	4635	4635	4635	0
189	20240716	174400	640312685	4635	4635	4635	4635	0
190	20240716	174300	640312685	4635	4635	4635	4635	0
191	20240716	174200	640312685	4635	4635	4635	4635	0
192	20240716	174100	640312685	4635	4635	4635	4635	0
193	20240716	174000	640312685	4635	4635	4635	4635	0
194	20240716	173900	640312685	4635	4635	4635	4635	0
195	20240716	173800	640312685	4635	4635	4635	4635	0
196	20240716	173700	640312685	4635	4635	4635	4635	0
197	20240716	173600	640312685	4635	4635	4635	4635	0
198	20240716	173500	640312685	4635	4635	4635	4635	0
199	20240716	173400	640312685	4635	4635	4635	4635	0
200	20240716	173300	640312685	4635	4635	4635	4635	0
201	20240716	173200	640312685	4635	4635	4635	4635	0
202	20240716	173100	640312685	4635	4635	4635	4635	0
203	20240716	173000	640312685	4635	4635	4635	4635	0
204	20240716	172900	640312685	4635	4635	4635	4635	0
205	20240716	172800	640312685	4635	4635	4635	4635	0
206	20240716	172700	640312685	4635	4635	4635	4635	0
207	20240716	172600	640312685	4635	4635	4635	4635	0
208	20240716	172500	640312685	4635	4635	4635	4635	0
209	20240716	172400	640312685	4635	4635	4635	4635	0
210	20240716	172300	640312685	4635	4635	4635	4635	0
211	20240716	172200	640312685	4635	4635	4635	4635	0
212	20240716	172100	640312685	4635	4635	4635	4635	1712
213	20240716	172000	640312685	4635	4635	4635	4635	0
214	20240716	171900	640312685	4635	4635	4635	4635	0
215	20240716	171800	640312685	4635	4635	4635	4635	0
216	20240716	171700	640312685	4635	4635	4635	4635	0
217	20240716	171600	640312685	4635	4635	4635	4635	0
218	20240716	171500	640312685	4635	4635	4635	4635	0
219	20240716	171400	640312685	4635	4635	4635	4635	0
220	20240716	171300	640312685	4635	4635	4635	4635	0
221	20240716	171200	640312685	4635	4635	4635	4635	0
222	20240716	171100	640312685	4635	4635	4635	4635	0
223	20240716	171000	640312685	4635	4635	4635	4635	0
224	20240716	170900	640312685	4635	4635	4635	4635	0
225	20240716	170800	640312685	4635	4635	4635	4635	0
226	20240716	170700	640312685	4635	4635	4635	4635	0
227	20240716	170600	640312685	4635	4635	4635	4635	0
228	20240716	170500	640312685	4635	4635	4635	4635	0
229	20240716	170400	640312685	4635	4635	4635	4635	0
230	20240716	170300	640312685	4635	4635	4635	4635	0
231	20240716	170200	640312685	4635	4635	4635	4635	0
232	20240716	170100	640312685	4635	4635	4635	4635	0
233	20240716	170000	640312685	4635	4635	4635	4635	0
234	20240716	165900	640312685	4635	4635	4635	4635	0
235	20240716	165800	640312685	4635	4635	4635	4635	0
236	20240716	165700	640312685	4635	4635	4635	4635	0
237	20240716	165600	640312685	4635	4635	4635	4635	0
238	20240716	165500	640312685	4635	4635	4635	4635	0
239	20240716	165400	640312685	4635	4635	4635	4635	0
240	20240716	165300	640312685	4635	4635	4635	4635	0
241	20240716	165200	640312685	4635	4635	4635	4635	0
242	20240716	165100	640312685	4635	4635	4635	4635	1712
243	20240716	165000	640312685	4635	4635	4635	4635	0
244	20240716	164900	640312685	4635	4635	4635	4635	0
245	20240716	164800	640312685	4635	4635	4635	4635	0
246	20240716	164700	640312685	4635	4635	4635	4635	0
247	20240716	164600	640312685	4635	4635	4635	4635	0
248	20240716	164500	640312685	4635	4635	4635	4635	0
249	20240716	164400	640312685	4635	4635	4635	4635	0
250	20240716	164300	640312685	4635	4635	4635	4635	0
251	20240716	164200	640312685	4635	4635	4635	4635	0
252	20240716	164100	640312685	4635	4635	4635	4635	0
253	20240716	164000	640312685	4635	4635	4635	4635	0
254	20240716	163900	640312685	4635	4635	4635	4635	0
255	20240716	163800	640312685	4635	4635	4635	4635	0
256	20240716	163700	640312685	4635	4635	4635	4635	0
257	20240716	163600	640312685	4635	4635	4635	4635	0
258	20240716	163500	640312685	4635	4635	4635	4635	0
259	20240716	163400	640312685	4635	4635	4635	4635	0
260	20240716	163300	640312685	4635	4635	4635	4635	0
261	20240716	163200	640312685	4635	4635	4635	4635	0
262	20240716	163100	640312685	4635	4635	4635	4635	0
263	20240716	163000	640312685	4635	4635	4635	4635	0
264	20240716	162900	640312685	4635	4635	4635	4635	0
265	20240716	162800	640312685	4635	4635	4635	4635	0
266	20240716	162700	640312685	4635	4635	4635	4635	0
267	20240716	162600	640312685	4635	4635	4635	4635	0
268	20240716	162500	640312685	4635	4635	4635	4635	0
269	20240716	162400	640312685	4635	4635	4635	4635	0
270	20240716	162300	640312685	4635	4635	4635	4635	0
271	20240716	162200	640312685	4635	4635	4635	4635	0
272	20240716	162100	640312685	4635	4635	4635	4635	1712
273	20240716	162000	640312685	4635	4635	4635	4635	0
274	20240716	161900	640312685	4635	4635	4635	4635	0
275	20240716	161800	640312685	4635	4635	4635	4635	0
276	20240716	161700	640312685	4635	4635	4635	4635	0
277	20240716	161600	640312685	4635	4635	4635	4635	0
278	20240716	161500	640312685	4635	4635	4635	4635	0
279	20240716	161400	640312685	4635	4635	4635	4635	0
280	20240716	161300	640312685	4635	4635	4635	4635	0
281	20240716	161200	640312685	4635	4635	4635	4635	0
282	20240716	161100	640312685	4635	4635	4635	4635	0
283	20240716	161000	640312685	4635	4635	4635	4635	0
284	20240716	160900	640312685	4635	4635	4635	4635	0
285	20240716	160800	640312685	4635	4635	4635	4635	0
286	20240716	160700	640312685	4635	4635	4635	4635	0
287	20240716	160600	640312685	4635	4635	4635	4635	0
288	20240716	160500	640312685	4635	4635	4635	4635	0
289	20240716	160400	640312685	4635	4635	4635	4635	0
290	20240716	160300	640312685	4635	4635	4635	4635	0
291	20240716	160200	640312685	4635	4635	4635	4635	0
292	20240716	160100	640312685	4635	4635	4635	4635	0
293	20240716	160000	640312685	4635	4635	4635	4635	0
294	20240716	155900	640312685	4635	4635	4635	4635	0
295	20240716	155800	640312685	4635	4635	4635	4635	0
296	20240716	155700	640312685	4635	4635	4635	4635	0
297	20240716	155600	640312685	4635	4635	4635	4635	0
298	20240716	155500	640312685	4635	4635	4635	4635	0
299	20240716	155400	640312685	4635	4635	4635	4635	0
300	20240716	155300	640312685	4635	4635	4635	4635	0
301	20240716	155200	640312685	4635	4635	4635	4635	0
302	20240716	155100	640312685	4635	4635	4635	4635	1712
303	20240716	155000	640312685	4635	4635	4635	4635	0
304	20240716	154900	640312685	4635	4635	4635	4635	0
305	20240716	154800	640312685	4635	4635	4635	4635	0
306	20240716	154700	640312685	4635	4635	4635	4635	0
307	20240716	154600	640312685	4635	4635	4635	4635	0
308	20240716	154500	640312685	4635	4635	4635	4635	0
309	20240716	154400	640312685	4635	4635	4635	4635	0
310	20240716	154300	640312685	4635	4635	4635	4635	0
311	20240716	154200	640312685	4635	4635	4635	4635	0
312	20240716	154100	640312685	4635	4635	4635	4635	0
313	20240716	154000	640312685	4635	4635	4635	4635	0
314	20240716	153900	640312685	4635	4635	4635	4635	0
315	20240716	153800	640312685	4635	4635	4635	4635	0
316	20240716	153700	640312685	4635	4635	4635	4635	0
317	20240716	153600	640312685	4635	4635	4635	4635	0
318	20240716	153500	640312685	4635	4635	4635	4635	0
319	20240716	153400	640312685	4635	4635	4635	4635	0
320	20240716	153300	640312685	4635	4635	4635	4635	0
321	20240716	153200	640312685	4635	4635	4635	4635	0
322	20240716	153100	640312685	4635	4635	4635	4635	0
323	20240716	153000	640312685	4635	4635	4635	4635	1712
324	20240716	152900	632377565	4645	4645	4645	4645	0
325	20240716	152800	632377565	4645	4645	4645	4645	0
326	20240716	152700	632377565	4645	4645	4645	4645	0
327	20240716	152600	632377565	4645	4645	4645	4645	0
328	20240716	152500	632377565	4645	4645	4645	4645	0
329	20240716	152400	632377565	4645	4645	4645	4645	0
330	20240716	152300	632377565	4645	4645	4645	4645	0
331	20240716	152200	632377565	4645	4645	4645	4645	0
332	20240716	152100	632377565	4645	4645	4645	4645	0
333	20240716	152000	632377565	4645	4645	4645	4645	0
334	20240716	151900	632377565	4645	4645	4645	4645	326
335	20240716	151800	630863295	4645	4650	4650	4645	202
336	20240716	151700	629925000	4650	4645	4650	4635	192
337	20240716	151600	629035055	4650	4640	4650	4640	573
338	20240716	151500	626376105	4640	4640	4640	4640	320
339	20240716	151400	624891305	4645	4650	4650	4645	1043
340	20240716	151300	620046540	4645	4650	4650	4645	2000
341	20240716	151200	610755510	4650	4650	4650	4650	2128
342	20240716	151100	600860310	4655	4655	4655	4655	50
343	20240716	151000	600627560	4650	4655	4655	4650	396
344	20240716	150900	598785085	4665	4665	4665	4665	0
345	20240716	150800	598785085	4665	4660	4665	4660	147
346	20240716	150700	598099430	4655	4660	4660	4655	1443
347	20240716	150600	591382260	4660	4660	4660	4660	5
348	20240716	150500	591358960	4660	4660	4660	4660	2
349	20240716	150400	591349640	4645	4655	4660	4645	1458
350	20240716	150300	584573185	4660	4660	4660	4660	5
351	20240716	150200	584549885	4660	4660	4660	4660	201
352	20240716	150100	583613225	4660	4660	4660	4660	33
353	20240716	150000	583459445	4660	4660	4660	4660	304
354	20240716	145900	582042805	4660	4660	4660	4660	201
355	20240716	145800	581106145	4660	4660	4660	4660	370
356	20240716	145700	579381945	4650	4650	4650	4650	0
357	20240716	145600	579381945	4650	4650	4650	4650	608
358	20240716	145500	576554745	4655	4655	4655	4655	550
359	20240716	145400	573994495	4645	4645	4645	4645	0
360	20240716	145300	573994495	4645	4645	4645	4645	0
361	20240716	145200	573994495	4645	4645	4645	4645	160
362	20240716	145100	573251295	4645	4645	4645	4645	0
363	20240716	145000	573251295	4645	4650	4650	4645	70
364	20240716	144900	572926120	4650	4650	4650	4650	25
365	20240716	144800	572809870	4645	4645	4645	4645	3
366	20240716	144700	572795935	4645	4645	4645	4645	0
367	20240716	144600	572795935	4645	4645	4645	4645	0
368	20240716	144500	572795935	4645	4645	4645	4645	0
369	20240716	144400	572795935	4645	4645	4645	4645	0
370	20240716	144300	572795935	4645	4645	4650	4645	1550
371	20240716	144200	565590845	4645	4645	4645	4645	218
372	20240716	144100	564578235	4645	4645	4645	4645	0
373	20240716	144000	564578235	4645	4645	4645	4645	300
374	20240716	143900	563184735	4650	4650	4650	4650	0
375	20240716	143800	563184735	4650	4650	4650	4650	226
376	20240716	143700	562133835	4645	4645	4645	4645	47
377	20240716	143600	561915520	4645	4645	4645	4645	200
378	20240716	143500	560986520	4640	4640	4640	4640	0
379	20240716	143400	560986520	4640	4640	4640	4640	0
380	20240716	143300	560986520	4640	4640	4640	4640	0
381	20240716	143200	560986520	4640	4645	4645	4640	8
382	20240716	143100	560949395	4650	4650	4650	4650	2
383	20240716	143000	560940095	4640	4640	4640	4640	1
384	20240716	142900	560935455	4640	4640	4640	4640	0
385	20240716	142800	560935455	4640	4640	4640	4640	2711
386	20240716	142700	548356415	4650	4650	4650	4650	500
387	20240716	142600	546031415	4635	4635	4635	4635	100
388	20240716	142500	545567915	4635	4640	4640	4635	80
389	20240716	142400	545196910	4640	4640	4640	4640	0
390	20240716	142300	545196910	4640	4640	4640	4640	0
391	20240716	142200	545196910	4640	4640	4640	4640	0
392	20240716	142100	545196910	4640	4640	4640	4640	6
393	20240716	142000	545169070	4640	4640	4640	4640	4
394	20240716	141900	545150510	4640	4640	4640	4640	3
395	20240716	141800	545136590	4640	4640	4640	4640	35
396	20240716	141700	544974190	4640	4640	4640	4640	145
397	20240716	141600	544301390	4640	4640	4640	4640	50
398	20240716	141500	544069390	4650	4650	4650	4650	100
399	20240716	141400	543604390	4650	4650	4650	4650	0
400	20240716	141300	543604390	4650	4650	4650	4650	110
401	20240716	141200	543092890	4650	4650	4650	4650	0
402	20240716	141100	543092890	4650	4650	4650	4650	20
403	20240716	141000	542999890	4650	4650	4650	4650	50
404	20240716	140900	542767390	4630	4630	4630	4630	0
405	20240716	140800	542767390	4630	4630	4630	4630	0
406	20240716	140700	542767390	4630	4630	4630	4630	101
407	20240716	140600	542299760	4630	4630	4630	4630	0
408	20240716	140500	542299760	4630	4630	4630	4630	0
409	20240716	140400	542299760	4630	4630	4630	4630	0
410	20240716	140300	542299760	4630	4630	4630	4630	0
411	20240716	140200	542299760	4630	4640	4640	4630	1126
412	20240716	140100	537080165	4640	4640	4640	4640	7
413	20240716	140000	537047685	4640	4640	4640	4640	50
414	20240716	135900	536815685	4640	4640	4640	4640	0
415	20240716	135800	536815685	4640	4640	4640	4640	0
416	20240716	135700	536815685	4640	4640	4640	4640	0
417	20240716	135600	536815685	4640	4640	4640	4640	0
418	20240716	135500	536815685	4640	4640	4640	4640	76
419	20240716	135400	536463045	4640	4640	4640	4640	0
420	20240716	135300	536463045	4640	4640	4640	4640	1
421	20240716	135200	536458405	4640	4640	4640	4640	1
422	20240716	135100	536453765	4640	4640	4640	4640	0
423	20240716	135000	536453765	4640	4640	4640	4640	2
424	20240716	134900	536444485	4640	4640	4640	4640	0
425	20240716	134800	536444485	4640	4640	4640	4640	75
426	20240716	134700	536096485	4640	4640	4640	4640	85
427	20240716	134600	535702085	4650	4650	4655	4650	42
428	20240716	134500	535506760	4655	4655	4655	4655	984
429	20240716	134400	530926240	4655	4650	4655	4650	1098
430	20240716	134300	525817415	4645	4645	4645	4645	130
431	20240716	134200	525213565	4630	4630	4630	4630	0
432	20240716	134100	525213565	4630	4630	4630	4630	0
433	20240716	134000	525213565	4630	4630	4630	4630	0
434	20240716	133900	525213565	4630	4630	4630	4630	0
435	20240716	133800	525213565	4630	4630	4630	4630	0
436	20240716	133700	525213565	4630	4635	4635	4630	212
437	20240716	133600	524231575	4645	4645	4645	4645	0
438	20240716	133500	524231575	4645	4645	4645	4645	5
439	20240716	133400	524208350	4645	4645	4645	4645	5
440	20240716	133300	524185125	4650	4650	4650	4650	0
441	20240716	133200	524185125	4650	4650	4650	4650	56
442	20240716	133100	523924725	4630	4630	4630	4630	0
443	20240716	133000	523924725	4630	4630	4630	4630	5
444	20240716	132900	523901575	4630	4630	4630	4630	7
445	20240716	132800	523869165	4630	4640	4640	4630	940
446	20240716	132700	519516935	4640	4640	4640	4640	60
447	20240716	132600	519238535	4640	4640	4640	4640	211
448	20240716	132500	518259495	4640	4640	4640	4640	0
449	20240716	132400	518259495	4640	4640	4640	4640	172
450	20240716	132300	517461415	4640	4640	4640	4640	45
451	20240716	132200	517252615	4645	4645	4645	4645	0
452	20240716	132100	517252615	4645	4645	4645	4645	5
453	20240716	132000	517229390	4645	4645	4645	4645	13
454	20240716	131900	517169005	4645	4645	4645	4645	203
455	20240716	131800	516226070	4645	4645	4645	4645	1
456	20240716	131700	516221425	4645	4645	4645	4645	170
457	20240716	131600	515431775	4640	4640	4640	4640	0
458	20240716	131500	515431775	4640	4640	4640	4640	600
459	20240716	131400	512647775	4645	4650	4650	4645	241
460	20240716	131300	511528125	4650	4650	4650	4640	483
461	20240716	131200	509282405	4640	4640	4640	4640	300
462	20240716	131100	507890405	4650	4650	4650	4650	0
463	20240716	131000	507890405	4650	4650	4650	4650	1
464	20240716	130900	507885755	4650	4650	4650	4650	0
465	20240716	130800	507885755	4650	4650	4650	4650	600
466	20240716	130700	505095755	4650	4650	4650	4650	0
467	20240716	130600	505095755	4650	4650	4650	4650	0
468	20240716	130500	505095755	4650	4645	4650	4645	122
469	20240716	130400	504529005	4645	4645	4645	4645	95
470	20240716	130300	504087730	4645	4645	4645	4645	0
471	20240716	130200	504087730	4645	4645	4645	4645	20
472	20240716	130100	503994830	4650	4650	4650	4650	0
473	20240716	130000	503994830	4650	4650	4650	4650	11
474	20240716	125900	503943680	4640	4640	4640	4640	0
475	20240716	125800	503943680	4640	4640	4640	4640	0
476	20240716	125700	503943680	4640	4640	4640	4640	0
477	20240716	125600	503943680	4640	4640	4640	4640	0
478	20240716	125500	503943680	4640	4640	4640	4640	0
479	20240716	125400	503943680	4640	4640	4640	4640	87
480	20240716	125300	503540000	4640	4640	4640	4640	0
481	20240716	125200	503540000	4640	4640	4640	4640	0
482	20240716	125100	503540000	4640	4640	4640	4640	1
483	20240716	125000	503535360	4650	4650	4650	4650	0
484	20240716	124900	503535360	4650	4650	4650	4650	0
485	20240716	124800	503535360	4650	4650	4650	4650	6
486	20240716	124700	503507460	4650	4645	4650	4645	150
487	20240716	124600	502810640	4645	4645	4645	4645	16
488	20240716	124500	502736320	4645	4645	4645	4645	30
489	20240716	124400	502596970	4630	4630	4630	4630	0
490	20240716	124300	502596970	4630	4630	4630	4630	0
491	20240716	124200	502596970	4630	4635	4635	4630	761
492	20240716	124100	499072715	4635	4635	4635	4635	0
493	20240716	124000	499072715	4635	4635	4635	4635	0
494	20240716	123900	499072715	4635	4635	4635	4635	0
495	20240716	123800	499072715	4635	4635	4635	4635	0
496	20240716	123700	499072715	4635	4635	4635	4635	0
497	20240716	123600	499072715	4635	4635	4635	4635	0
498	20240716	123500	499072715	4635	4635	4635	4635	1
499	20240716	123400	499068080	4645	4645	4645	4645	0
500	20240716	123300	499068080	4645	4645	4645	4645	0
501	20240716	123200	499068080	4645	4645	4645	4645	0
502	20240716	123100	499068080	4645	4645	4645	4645	0
503	20240716	123000	499068080	4645	4645	4645	4645	35
504	20240716	122900	498905505	4645	4645	4645	4645	1
505	20240716	122800	498900860	4630	4630	4630	4630	0
506	20240716	122700	498900860	4630	4630	4630	4630	0
507	20240716	122600	498900860	4630	4630	4630	4630	0
508	20240716	122500	498900860	4630	4635	4635	4630	626
509	20240716	122400	496002475	4635	4635	4635	4635	57
510	20240716	122300	495738280	4640	4640	4640	4640	314
511	20240716	122200	494281320	4630	4630	4630	4630	6
512	20240716	122100	494253540	4625	4625	4625	4625	0
513	20240716	122000	494253540	4625	4625	4625	4625	0
514	20240716	121900	494253540	4625	4625	4625	4625	108
515	20240716	121800	493754040	4625	4625	4625	4625	0
516	20240716	121700	493754040	4625	4625	4625	4625	11
517	20240716	121600	493703165	4640	4640	4640	4640	4
518	20240716	121500	493684605	4640	4640	4640	4640	0
519	20240716	121400	493684605	4640	4640	4640	4640	0
520	20240716	121300	493684605	4640	4640	4640	4640	1
521	20240716	121200	493679965	4620	4620	4625	4620	202
522	20240716	121100	492746660	4620	4620	4620	4620	0
523	20240716	121000	492746660	4620	4630	4630	4615	4212
524	20240716	120900	473286820	4640	4640	4640	4640	1
525	20240716	120800	473282180	4630	4630	4630	4630	0
526	20240716	120700	473282180	4630	4635	4635	4630	92
527	20240716	120600	472856115	4635	4635	4635	4635	0
528	20240716	120500	472856115	4635	4635	4635	4635	1
529	20240716	120400	472851480	4635	4635	4635	4635	0
530	20240716	120300	472851480	4635	4635	4635	4635	0
531	20240716	120200	472851480	4635	4635	4635	4635	66
532	20240716	120100	472545570	4630	4630	4630	4630	0
533	20240716	120000	472545570	4630	4630	4630	4630	0
534	20240716	115900	472545570	4630	4630	4630	4630	0
535	20240716	115800	472545570	4630	4630	4630	4630	0
536	20240716	115700	472545570	4630	4630	4630	4630	21
537	20240716	115600	472448340	4630	4630	4630	4630	0
538	20240716	115500	472448340	4630	4630	4630	4630	1
539	20240716	115400	472443710	4635	4635	4635	4635	1
540	20240716	115300	472439075	4635	4635	4635	4635	50
541	20240716	115200	472207325	4635	4635	4635	4635	0
542	20240716	115100	472207325	4635	4635	4635	4635	510
543	20240716	115000	469843475	4635	4635	4635	4635	0
544	20240716	114900	469843475	4635	4635	4635	4635	0
545	20240716	114800	469843475	4635	4635	4635	4635	0
546	20240716	114700	469843475	4635	4635	4635	4635	30
547	20240716	114600	469704425	4635	4635	4635	4635	250
548	20240716	114500	468545675	4635	4630	4635	4630	57
549	20240716	114400	468281605	4630	4630	4630	4630	20
550	20240716	114300	468189005	4630	4630	4630	4630	55
551	20240716	114200	467934355	4635	4635	4635	4635	50
552	20240716	114100	467702605	4630	4630	4630	4630	0
553	20240716	114000	467702605	4630	4630	4630	4630	27
554	20240716	113900	467577595	4620	4620	4620	4620	0
555	20240716	113800	467577595	4620	4620	4620	4620	497
556	20240716	113700	465281455	4620	4620	4620	4620	0
557	20240716	113600	465281455	4620	4620	4620	4620	70
558	20240716	113500	464958055	4620	4620	4620	4620	689
559	20240716	113400	461774875	4620	4620	4620	4620	0
560	20240716	113300	461774875	4620	4620	4620	4620	0
561	20240716	113200	461774875	4620	4620	4620	4620	0
562	20240716	113100	461774875	4620	4625	4630	4620	93
563	20240716	113000	461344965	4625	4625	4625	4625	361
564	20240716	112900	459675340	4625	4625	4625	4625	142
565	20240716	112800	459018590	4630	4630	4630	4630	0
566	20240716	112700	459018590	4630	4630	4630	4630	9
567	20240716	112600	458976920	4630	4630	4630	4630	77
568	20240716	112500	458620410	4630	4635	4635	4630	10
569	20240716	112400	458574080	4640	4630	4640	4630	1015
570	20240716	112300	453874530	4630	4630	4630	4630	0
571	20240716	112200	453874530	4630	4630	4630	4630	0
572	20240716	112100	453874530	4630	4630	4630	4630	0
573	20240716	112000	453874530	4630	4630	4630	4630	0
574	20240716	111900	453874530	4630	4630	4630	4630	300
575	20240716	111800	452485530	4640	4640	4640	4640	215
576	20240716	111700	451487930	4645	4645	4645	4645	0
577	20240716	111600	451487930	4645	4645	4645	4645	100
578	20240716	111500	451023430	4645	4645	4645	4645	5
579	20240716	111400	451000205	4645	4645	4645	4645	0
580	20240716	111300	451000205	4645	4645	4645	4645	16
581	20240716	111200	450925885	4645	4645	4645	4645	15
582	20240716	111100	450856210	4645	4645	4645	4645	10
583	20240716	111000	450809760	4645	4645	4645	4645	0
584	20240716	110900	450809760	4645	4645	4645	4645	1
585	20240716	110800	450805115	4640	4640	4640	4640	0
586	20240716	110700	450805115	4640	4645	4645	4640	36
587	20240716	110600	450637925	4645	4640	4645	4640	719
588	20240716	110500	447298755	4630	4630	4630	4630	0
589	20240716	110400	447298755	4630	4630	4630	4630	1
590	20240716	110300	447294125	4630	4630	4630	4630	0
591	20240716	110200	447294125	4630	4630	4630	4630	0
592	20240716	110100	447294125	4630	4630	4630	4630	85
593	20240716	110000	446900575	4630	4635	4635	4630	1709
594	20240716	105900	438980355	4635	4635	4635	4635	390
595	20240716	105800	437172705	4635	4635	4635	4635	0
596	20240716	105700	437172705	4635	4635	4635	4635	212
597	20240716	105600	436190085	4640	4640	4640	4640	10
598	20240716	105500	436143685	4640	4640	4640	4640	530
599	20240716	105400	433684485	4640	4640	4640	4640	0
600	20240716	105300	433684485	4640	4640	4640	4640	500
601	20240716	105200	431364485	4640	4640	4640	4640	475
602	20240716	105100	429160485	4635	4635	4635	4635	123
603	20240716	105000	428590380	4635	4635	4635	4635	1556
604	20240716	104900	421378320	4635	4635	4635	4635	120
605	20240716	104800	420822120	4635	4635	4635	4635	0
606	20240716	104700	420822120	4635	4635	4635	4635	15
607	20240716	104600	420752595	4635	4635	4635	4635	10
608	20240716	104500	420706245	4630	4635	4635	4630	1701
609	20240716	104400	412823755	4635	4635	4635	4635	14
610	20240716	104300	412758865	4645	4640	4645	4640	84
611	20240716	104200	412368760	4645	4645	4645	4645	1
612	20240716	104100	412364115	4645	4645	4645	4645	2
613	20240716	104000	412354825	4640	4640	4640	4640	0
614	20240716	103900	412354825	4640	4640	4640	4640	2
615	20240716	103800	412345545	4640	4640	4640	4640	5
616	20240716	103700	412322345	4640	4640	4640	4640	22
617	20240716	103600	412220265	4640	4640	4640	4640	34
618	20240716	103500	412062505	4640	4640	4640	4640	11
619	20240716	103400	412011465	4630	4625	4630	4620	1638
620	20240716	103300	404428210	4625	4625	4625	4625	92
621	20240716	103200	404002710	4620	4620	4620	4620	1
622	20240716	103100	403998090	4625	4625	4625	4625	301
623	20240716	103000	402605965	4625	4625	4625	4625	1
624	20240716	102900	402601340	4615	4615	4615	4615	115
625	20240716	102800	402070615	4615	4615	4615	4615	800
626	20240716	102700	398378615	4615	4615	4615	4615	638
627	20240716	102600	395434245	4615	4615	4615	4615	104
628	20240716	102500	394954285	4615	4615	4615	4615	77
629	20240716	102400	394598930	4615	4615	4615	4615	0
630	20240716	102300	394598930	4615	4600	4615	4600	1420
631	20240716	102200	388059580	4600	4600	4600	4600	1016
632	20240716	102100	383385980	4595	4600	4600	4595	18
633	20240716	102000	383303220	4600	4610	4610	4595	4167
634	20240716	101900	364133015	4605	4610	4610	4605	282
635	20240716	101800	362834385	4600	4610	4615	4600	2958
636	20240716	101700	349217705	4610	4615	4615	4610	5
637	20240716	101600	349194645	4610	4610	4610	4610	30
638	20240716	101500	349056345	4615	4615	4615	4615	50
639	20240716	101400	348825595	4610	4610	4615	4610	464
640	20240716	101300	346686545	4610	4615	4615	4610	1545
641	20240716	101200	339563840	4610	4630	4630	4610	8176
642	20240716	101100	301808245	4630	4630	4630	4630	2030
643	20240716	101000	292409345	4630	4625	4630	4620	3952
644	20240716	100900	274119095	4625	4620	4625	4620	460
645	20240716	100800	271993865	4620	4625	4625	4620	141
646	20240716	100700	271341800	4625	4630	4630	4615	4119
647	20240716	100600	252291390	4630	4630	4630	4630	1099
648	20240716	100500	247203020	4630	4635	4655	4630	1225
649	20240716	100400	241525140	4660	4660	4660	4660	2
650	20240716	100300	241515820	4635	4655	4660	4635	1309
651	20240716	100200	235444045	4635	4635	4655	4630	419
652	20240716	100100	233502015	4635	4655	4655	4635	1355
653	20240716	100000	227218335	4640	4650	4660	4640	461
654	20240716	095900	225077400	4650	4650	4650	4645	115
655	20240716	095800	224543140	4660	4650	4660	4645	356
656	20240716	095700	222888240	4650	4650	4650	4650	2204
657	20240716	095600	212639640	4650	4675	4675	4650	203
658	20240716	095500	211694645	4675	4655	4675	4650	120
659	20240716	095400	211136265	4655	4655	4655	4655	2
660	20240716	095300	211126955	4670	4665	4675	4655	2524
661	20240716	095200	199370285	4660	4665	4665	4660	11
662	20240716	095100	199319020	4660	4660	4660	4660	32
663	20240716	095000	199169900	4665	4665	4665	4665	200
664	20240716	094900	198236900	4660	4660	4660	4660	59
665	20240716	094800	197961960	4660	4660	4660	4660	200
666	20240716	094700	197029960	4660	4660	4660	4660	513
667	20240716	094600	194639380	4660	4660	4660	4660	423
668	20240716	094500	192668200	4660	4665	4665	4660	173
669	20240716	094400	191861915	4665	4665	4665	4665	107
670	20240716	094300	191362760	4665	4680	4680	4665	928
671	20240716	094200	187033490	4680	4695	4695	4670	1544
672	20240716	094100	179811035	4695	4695	4695	4695	4
673	20240716	094000	179792255	4700	4700	4700	4700	2
674	20240716	093900	179782855	4700	4710	4710	4700	235
675	20240716	093800	178676035	4705	4700	4705	4700	1139
676	20240716	093700	173318935	4705	4700	4705	4700	50
677	20240716	093600	173083785	4705	4700	4705	4700	46
678	20240716	093500	172867580	4700	4700	4700	4685	151
679	20240716	093400	172157895	4700	4700	4700	4700	548
680	20240716	093300	169582295	4700	4695	4700	4690	434
681	20240716	093200	167544740	4700	4695	4700	4695	166
682	20240716	093100	166764770	4700	4700	4700	4700	32
683	20240716	093000	166614370	4700	4700	4700	4700	3
684	20240716	092900	166600270	4680	4680	4680	4680	90
685	20240716	092800	166179070	4680	4700	4700	4680	36
686	20240716	092700	166010190	4700	4700	4700	4700	8
687	20240716	092600	165972590	4700	4700	4700	4700	120
688	20240716	092500	165408590	4700	4700	4700	4700	365
689	20240716	092400	163693090	4700	4670	4700	4670	26
690	20240716	092300	163571640	4700	4690	4700	4665	971
691	20240716	092200	159026425	4700	4690	4700	4690	2
692	20240716	092100	159017035	4690	4700	4700	4690	275
693	20240716	092000	157727080	4700	4700	4700	4700	669
694	20240716	091900	154582780	4700	4700	4700	4700	234
695	20240716	091800	153482980	4700	4705	4705	4700	399
696	20240716	091700	151607645	4705	4705	4710	4705	1020
697	20240716	091600	146808510	4705	4705	4710	4705	22
698	20240716	091500	146704900	4705	4710	4710	4705	838
699	20240716	091400	142761935	4710	4705	4710	4705	673
700	20240716	091300	139593730	4705	4700	4705	4700	5
701	20240716	091200	139570210	4700	4695	4705	4695	1220
702	20240716	091100	133836275	4700	4690	4700	4690	386
703	20240716	091000	132022895	4690	4685	4690	4685	145
704	20240716	090900	131342945	4680	4685	4685	4680	208
705	20240716	090800	130368930	4680	4660	4680	4660	112
706	20240716	090700	129844910	4660	4665	4665	4660	6702
707	20240716	090600	98613370	4660	4660	4680	4660	14724
708	20240716	090500	29997210	4660	4660	4670	4655	533
709	20240716	090400	27515570	4655	4680	4680	4655	2255
710	20240716	090300	17015405	4660	4660	4660	4660	71
711	20240716	090200	16684545	4680	4660	4680	4660	964
712	20240716	090100	12173470	4655	4660	4660	4655	230
713	20240716	090000	11102815	4655	4680	4680	4655	2381