KissMeData/036890/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192400	268687880	8900	8900	8900	8900	1035
3	20240710	192300	268687880	8900	8900	8900	8900	0
4	20240710	192200	268687880	8900	8900	8900	8900	0
5	20240710	192100	268687880	8900	8900	8900	8900	0
6	20240710	192000	268687880	8900	8900	8900	8900	0
7	20240710	191900	268687880	8900	8900	8900	8900	0
8	20240710	191800	268687880	8900	8900	8900	8900	0
9	20240710	191700	268687880	8900	8900	8900	8900	0
10	20240710	191600	268687880	8900	8900	8900	8900	0
11	20240710	191500	268687880	8900	8900	8900	8900	0
12	20240710	191400	268687880	8900	8900	8900	8900	0
13	20240710	191300	268687880	8900	8900	8900	8900	0
14	20240710	191200	268687880	8900	8900	8900	8900	0
15	20240710	191100	268687880	8900	8900	8900	8900	0
16	20240710	191000	268687880	8900	8900	8900	8900	0
17	20240710	190900	268687880	8900	8900	8900	8900	0
18	20240710	190800	268687880	8900	8900	8900	8900	0
19	20240710	190700	268687880	8900	8900	8900	8900	0
20	20240710	190600	268687880	8900	8900	8900	8900	0
21	20240710	190500	268687880	8900	8900	8900	8900	0
22	20240710	190400	268687880	8900	8900	8900	8900	0
23	20240710	190300	268687880	8900	8900	8900	8900	0
24	20240710	190200	268687880	8900	8900	8900	8900	0
25	20240710	190100	268687880	8900	8900	8900	8900	0
26	20240710	190000	268687880	8900	8900	8900	8900	0
27	20240710	185900	268687880	8900	8900	8900	8900	0
28	20240710	185800	268687880	8900	8900	8900	8900	0
29	20240710	185700	268687880	8900	8900	8900	8900	0
30	20240710	185600	268687880	8900	8900	8900	8900	0
31	20240710	185500	268687880	8900	8900	8900	8900	0
32	20240710	185400	268687880	8900	8900	8900	8900	1035
33	20240710	185300	268687880	8900	8900	8900	8900	0
34	20240710	185200	268687880	8900	8900	8900	8900	0
35	20240710	185100	268687880	8900	8900	8900	8900	0
36	20240710	185000	268687880	8900	8900	8900	8900	0
37	20240710	184900	268687880	8900	8900	8900	8900	0
38	20240710	184800	268687880	8900	8900	8900	8900	0
39	20240710	184700	268687880	8900	8900	8900	8900	0
40	20240710	184600	268687880	8900	8900	8900	8900	0
41	20240710	184500	268687880	8900	8900	8900	8900	0
42	20240710	184400	268687880	8900	8900	8900	8900	0
43	20240710	184300	268687880	8900	8900	8900	8900	0
44	20240710	184200	268687880	8900	8900	8900	8900	0
45	20240710	184100	268687880	8900	8900	8900	8900	0
46	20240710	184000	268687880	8900	8900	8900	8900	0
47	20240710	183900	268687880	8900	8900	8900	8900	0
48	20240710	183800	268687880	8900	8900	8900	8900	0
49	20240710	183700	268687880	8900	8900	8900	8900	0
50	20240710	183600	268687880	8900	8900	8900	8900	0
51	20240710	183500	268687880	8900	8900	8900	8900	0
52	20240710	183400	268687880	8900	8900	8900	8900	0
53	20240710	183300	268687880	8900	8900	8900	8900	0
54	20240710	183200	268687880	8900	8900	8900	8900	0
55	20240710	183100	268687880	8900	8900	8900	8900	0
56	20240710	183000	268687880	8900	8900	8900	8900	0
57	20240710	182900	268687880	8900	8900	8900	8900	0
58	20240710	182800	268687880	8900	8900	8900	8900	0
59	20240710	182700	268687880	8900	8900	8900	8900	0
60	20240710	182600	268687880	8900	8900	8900	8900	0
61	20240710	182500	268687880	8900	8900	8900	8900	0
62	20240710	182400	268687880	8900	8900	8900	8900	1035
63	20240710	182300	268687880	8900	8900	8900	8900	0
64	20240710	182200	268687880	8900	8900	8900	8900	0
65	20240710	182100	268687880	8900	8900	8900	8900	0
66	20240710	182000	268687880	8900	8900	8900	8900	0
67	20240710	181900	268687880	8900	8900	8900	8900	0
68	20240710	181800	268687880	8900	8900	8900	8900	0
69	20240710	181700	268687880	8900	8900	8900	8900	0
70	20240710	181600	268687880	8900	8900	8900	8900	0
71	20240710	181500	268687880	8900	8900	8900	8900	0
72	20240710	181400	268687880	8900	8900	8900	8900	0
73	20240710	181300	268687880	8900	8900	8900	8900	0
74	20240710	181200	268687880	8900	8900	8900	8900	0
75	20240710	181100	268687880	8900	8900	8900	8900	0
76	20240710	181000	268687880	8900	8900	8900	8900	0
77	20240710	180900	268687880	8900	8900	8900	8900	0
78	20240710	180800	268687880	8900	8900	8900	8900	0
79	20240710	180700	268687880	8900	8900	8900	8900	0
80	20240710	180600	268687880	8900	8900	8900	8900	0
81	20240710	180500	268687880	8900	8900	8900	8900	0
82	20240710	180400	268687880	8900	8900	8900	8900	0
83	20240710	180300	268687880	8900	8900	8900	8900	0
84	20240710	180200	268687880	8900	8900	8900	8900	0
85	20240710	180100	268687880	8900	8900	8900	8900	0
86	20240710	180000	268687880	8900	8900	8900	8900	0
87	20240710	175900	268687880	8900	8900	8900	8900	0
88	20240710	175800	268687880	8900	8900	8900	8900	0
89	20240710	175700	268687880	8900	8900	8900	8900	0
90	20240710	175600	268687880	8900	8900	8900	8900	0
91	20240710	175500	268687880	8900	8900	8900	8900	0
92	20240710	175400	268687880	8900	8900	8900	8900	1035
93	20240710	175300	268687880	8900	8900	8900	8900	0
94	20240710	175200	268687880	8900	8900	8900	8900	0
95	20240710	175100	268687880	8900	8900	8900	8900	0
96	20240710	175000	268687880	8900	8900	8900	8900	0
97	20240710	174900	268687880	8900	8900	8900	8900	0
98	20240710	174800	268687880	8900	8900	8900	8900	0
99	20240710	174700	268687880	8900	8900	8900	8900	0
100	20240710	174600	268687880	8900	8900	8900	8900	0
101	20240710	174500	268687880	8900	8900	8900	8900	0
102	20240710	174400	268687880	8900	8900	8900	8900	0
103	20240710	174300	268687880	8900	8900	8900	8900	0
104	20240710	174200	268687880	8900	8900	8900	8900	0
105	20240710	174100	268687880	8900	8900	8900	8900	0
106	20240710	174000	268687880	8900	8900	8900	8900	0
107	20240710	173900	268687880	8900	8900	8900	8900	0
108	20240710	173800	268687880	8900	8900	8900	8900	0
109	20240710	173700	268687880	8900	8900	8900	8900	0
110	20240710	173600	268687880	8900	8900	8900	8900	0
111	20240710	173500	268687880	8900	8900	8900	8900	0
112	20240710	173400	268687880	8900	8900	8900	8900	0
113	20240710	173300	268687880	8900	8900	8900	8900	0
114	20240710	173200	268687880	8900	8900	8900	8900	0
115	20240710	173100	268687880	8900	8900	8900	8900	0
116	20240710	173000	268687880	8900	8900	8900	8900	0
117	20240710	172900	268687880	8900	8900	8900	8900	0
118	20240710	172800	268687880	8900	8900	8900	8900	0
119	20240710	172700	268687880	8900	8900	8900	8900	0
120	20240710	172600	268687880	8900	8900	8900	8900	0
121	20240710	172500	268687880	8900	8900	8900	8900	0
122	20240710	172400	268687880	8900	8900	8900	8900	1035
123	20240710	172300	268687880	8900	8900	8900	8900	0
124	20240710	172200	268687880	8900	8900	8900	8900	0
125	20240710	172100	268687880	8900	8900	8900	8900	0
126	20240710	172000	268687880	8900	8900	8900	8900	0
127	20240710	171900	268687880	8900	8900	8900	8900	0
128	20240710	171800	268687880	8900	8900	8900	8900	0
129	20240710	171700	268687880	8900	8900	8900	8900	0
130	20240710	171600	268687880	8900	8900	8900	8900	0
131	20240710	171500	268687880	8900	8900	8900	8900	0
132	20240710	171400	268687880	8900	8900	8900	8900	0
133	20240710	171300	268687880	8900	8900	8900	8900	0
134	20240710	171200	268687880	8900	8900	8900	8900	0
135	20240710	171100	268687880	8900	8900	8900	8900	0
136	20240710	171000	268687880	8900	8900	8900	8900	0
137	20240710	170900	268687880	8900	8900	8900	8900	0
138	20240710	170800	268687880	8900	8900	8900	8900	0
139	20240710	170700	268687880	8900	8900	8900	8900	0
140	20240710	170600	268687880	8900	8900	8900	8900	0
141	20240710	170500	268687880	8900	8900	8900	8900	0
142	20240710	170400	268687880	8900	8900	8900	8900	0
143	20240710	170300	268687880	8900	8900	8900	8900	0
144	20240710	170200	268687880	8900	8900	8900	8900	0
145	20240710	170100	268687880	8900	8900	8900	8900	0
146	20240710	170000	268687880	8900	8900	8900	8900	0
147	20240710	165900	268687880	8900	8900	8900	8900	0
148	20240710	165800	268687880	8900	8900	8900	8900	0
149	20240710	165700	268687880	8900	8900	8900	8900	0
150	20240710	165600	268687880	8900	8900	8900	8900	0
151	20240710	165500	268687880	8900	8900	8900	8900	0
152	20240710	165400	268687880	8900	8900	8900	8900	1035
153	20240710	165300	268687880	8900	8900	8900	8900	0
154	20240710	165200	268687880	8900	8900	8900	8900	0
155	20240710	165100	268687880	8900	8900	8900	8900	0
156	20240710	165000	268687880	8900	8900	8900	8900	0
157	20240710	164900	268687880	8900	8900	8900	8900	0
158	20240710	164800	268687880	8900	8900	8900	8900	0
159	20240710	164700	268687880	8900	8900	8900	8900	0
160	20240710	164600	268687880	8900	8900	8900	8900	0
161	20240710	164500	268687880	8900	8900	8900	8900	0
162	20240710	164400	268687880	8900	8900	8900	8900	0
163	20240710	164300	268687880	8900	8900	8900	8900	0
164	20240710	164200	268687880	8900	8900	8900	8900	0
165	20240710	164100	268687880	8900	8900	8900	8900	0
166	20240710	164000	268687880	8900	8900	8900	8900	0
167	20240710	163900	268687880	8900	8900	8900	8900	0
168	20240710	163800	268687880	8900	8900	8900	8900	0
169	20240710	163700	268687880	8900	8900	8900	8900	0
170	20240710	163600	268687880	8900	8900	8900	8900	0
171	20240710	163500	268687880	8900	8900	8900	8900	0
172	20240710	163400	268687880	8900	8900	8900	8900	0
173	20240710	163300	268687880	8900	8900	8900	8900	0
174	20240710	163200	268687880	8900	8900	8900	8900	0
175	20240710	163100	268687880	8900	8900	8900	8900	0
176	20240710	163000	268687880	8900	8900	8900	8900	0
177	20240710	162900	268687880	8900	8900	8900	8900	0
178	20240710	162800	268687880	8900	8900	8900	8900	0
179	20240710	162700	268687880	8900	8900	8900	8900	0
180	20240710	162600	268687880	8900	8900	8900	8900	0
181	20240710	162500	268687880	8900	8900	8900	8900	0
182	20240710	162400	268687880	8900	8900	8900	8900	1035
183	20240710	162300	268687880	8900	8900	8900	8900	0
184	20240710	162200	268687880	8900	8900	8900	8900	0
185	20240710	162100	268687880	8900	8900	8900	8900	0
186	20240710	162000	268687880	8900	8900	8900	8900	0
187	20240710	161900	268687880	8900	8900	8900	8900	0
188	20240710	161800	268687880	8900	8900	8900	8900	0
189	20240710	161700	268687880	8900	8900	8900	8900	0
190	20240710	161600	268687880	8900	8900	8900	8900	0
191	20240710	161500	268687880	8900	8900	8900	8900	0
192	20240710	161400	268687880	8900	8900	8900	8900	0
193	20240710	161300	268687880	8900	8900	8900	8900	0
194	20240710	161200	268687880	8900	8900	8900	8900	0
195	20240710	161100	268687880	8900	8900	8900	8900	0
196	20240710	161000	268687880	8900	8900	8900	8900	0
197	20240710	160900	268687880	8900	8900	8900	8900	0
198	20240710	160800	268687880	8900	8900	8900	8900	0
199	20240710	160700	268687880	8900	8900	8900	8900	0
200	20240710	160600	268687880	8900	8900	8900	8900	0
201	20240710	160500	268687880	8900	8900	8900	8900	0
202	20240710	160400	268687880	8900	8900	8900	8900	0
203	20240710	160300	268687880	8900	8900	8900	8900	0
204	20240710	160200	268687880	8900	8900	8900	8900	0
205	20240710	160100	268687880	8900	8900	8900	8900	0
206	20240710	160000	268687880	8900	8900	8900	8900	0
207	20240710	155900	268687880	8900	8900	8900	8900	0
208	20240710	155800	268687880	8900	8900	8900	8900	0
209	20240710	155700	268687880	8900	8900	8900	8900	0
210	20240710	155600	268687880	8900	8900	8900	8900	0
211	20240710	155500	268687880	8900	8900	8900	8900	0
212	20240710	155400	268687880	8900	8900	8900	8900	1035
213	20240710	155300	268687880	8900	8900	8900	8900	0
214	20240710	155200	268687880	8900	8900	8900	8900	0
215	20240710	155100	268687880	8900	8900	8900	8900	0
216	20240710	155000	268687880	8900	8900	8900	8900	0
217	20240710	154900	268687880	8900	8900	8900	8900	0
218	20240710	154800	268687880	8900	8900	8900	8900	0
219	20240710	154700	268687880	8900	8900	8900	8900	0
220	20240710	154600	268687880	8900	8900	8900	8900	0
221	20240710	154500	268687880	8900	8900	8900	8900	0
222	20240710	154400	268687880	8900	8900	8900	8900	0
223	20240710	154300	268687880	8900	8900	8900	8900	0
224	20240710	154200	268687880	8900	8900	8900	8900	0
225	20240710	154100	268687880	8900	8900	8900	8900	0
226	20240710	154000	268687880	8900	8900	8900	8900	0
227	20240710	153900	268687880	8900	8900	8900	8900	0
228	20240710	153800	268687880	8900	8900	8900	8900	0
229	20240710	153700	268687880	8900	8900	8900	8900	0
230	20240710	153600	268687880	8900	8900	8900	8900	0
231	20240710	153500	268687880	8900	8900	8900	8900	0
232	20240710	153400	268687880	8900	8900	8900	8900	0
233	20240710	153300	268687880	8900	8900	8900	8900	0
234	20240710	153200	268687880	8900	8900	8900	8900	0
235	20240710	153100	268687880	8900	8900	8900	8900	0
236	20240710	153000	268687880	8900	8900	8900	8900	1035
237	20240710	152900	259476380	8920	8920	8920	8920	0
238	20240710	152800	259476380	8920	8920	8920	8920	0
239	20240710	152700	259476380	8920	8920	8920	8920	0
240	20240710	152600	259476380	8920	8920	8920	8920	0
241	20240710	152500	259476380	8920	8920	8920	8920	0
242	20240710	152400	259476380	8920	8920	8920	8920	0
243	20240710	152300	259476380	8920	8920	8920	8920	0
244	20240710	152200	259476380	8920	8920	8920	8920	0
245	20240710	152100	259476380	8920	8920	8920	8920	0
246	20240710	152000	259476380	8920	8920	8920	8920	0
247	20240710	151900	259476380	8920	8900	8920	8880	281
248	20240710	151800	256971410	8910	8920	8920	8910	13
249	20240710	151700	256855570	8920	8920	8920	8920	0
250	20240710	151600	256855570	8920	8920	8920	8880	37
251	20240710	151500	256526540	8880	8900	8920	8880	44
252	20240710	151400	256135410	8920	8920	8920	8920	0
253	20240710	151300	256135410	8920	8910	8920	8900	176
254	20240710	151200	254566450	8900	8910	8910	8900	42
255	20240710	151100	254192330	8910	8900	8910	8900	111
256	20240710	151000	253204330	8920	8920	8920	8920	0
257	20240710	150900	253204330	8920	8910	8920	8910	201
258	20240710	150800	251413410	8920	8920	8920	8920	0
259	20240710	150700	251413410	8920	8920	8920	8910	12
260	20240710	150600	251306470	8870	8920	8920	8870	634
261	20240710	150500	245678260	8900	8900	8900	8900	8
262	20240710	150400	245607060	8910	8910	8910	8910	15
263	20240710	150300	245473410	8900	8900	8900	8900	0
264	20240710	150200	245473410	8900	8900	8900	8900	10
265	20240710	150100	245384410	8900	8900	8900	8900	35
266	20240710	150000	245072910	8910	8910	8910	8910	2
267	20240710	145900	245055090	8920	8920	8920	8920	0
268	20240710	145800	245055090	8920	8920	8920	8920	0
269	20240710	145700	245055090	8920	8920	8920	8920	10
270	20240710	145600	244965890	8930	8930	8930	8930	0
271	20240710	145500	244965890	8930	8930	8930	8930	0
272	20240710	145400	244965890	8930	8930	8930	8930	0
273	20240710	145300	244965890	8930	8930	8930	8930	0
274	20240710	145200	244965890	8930	8930	8930	8930	0
275	20240710	145100	244965890	8930	8930	8930	8930	0
276	20240710	145000	244965890	8930	8930	8930	8930	0
277	20240710	144900	244965890	8930	8930	8930	8930	2
278	20240710	144800	244948030	8880	8910	8910	8880	1700
279	20240710	144700	229831160	8930	8930	8930	8930	0
280	20240710	144600	229831160	8930	8910	8930	8910	4
281	20240710	144500	229795500	8930	8930	8930	8930	0
282	20240710	144400	229795500	8930	8910	8930	8900	121
283	20240710	144300	228717370	8900	8900	8900	8900	0
284	20240710	144200	228717370	8900	8900	8900	8900	0
285	20240710	144100	228717370	8900	8930	8930	8900	652
286	20240710	144000	222914060	8930	8930	8930	8930	0
287	20240710	143900	222914060	8930	8930	8930	8930	0
288	20240710	143800	222914060	8930	8910	8930	8910	13
289	20240710	143700	222798210	8930	8930	8930	8930	0
290	20240710	143600	222798210	8930	8930	8930	8930	0
291	20240710	143500	222798210	8930	8930	8930	8930	1
292	20240710	143400	222789280	8910	8910	8910	8910	12
293	20240710	143300	222682360	8930	8930	8930	8930	2
294	20240710	143200	222664500	8930	8930	8930	8930	4
295	20240710	143100	222628780	8930	8930	8930	8930	2
296	20240710	143000	222610920	8930	8920	8930	8920	3
297	20240710	142900	222584140	8930	8930	8930	8930	4
298	20240710	142800	222548420	8930	8920	8930	8920	17
299	20240710	142700	222396620	8900	8930	8930	8900	32
300	20240710	142600	222111300	8930	8930	8930	8930	10
301	20240710	142500	222022000	8910	8930	8930	8910	31
302	20240710	142400	221745670	8930	8920	8930	8920	108
303	20240710	142300	220782220	8930	8930	8930	8930	17
304	20240710	142200	220630410	8930	8930	8930	8930	12
305	20240710	142100	220523250	8930	8930	8930	8930	10
306	20240710	142000	220433950	8930	8910	8930	8910	12
307	20240710	141900	220326990	8930	8930	8930	8930	25
308	20240710	141800	220103740	8930	8910	8930	8910	358
309	20240710	141700	216911200	8910	8920	8920	8910	560
310	20240710	141600	211918200	8920	8920	8920	8920	40
311	20240710	141500	211561400	8930	8930	8930	8930	0
312	20240710	141400	211561400	8930	8920	8930	8920	60
313	20240710	141300	211025800	8930	8920	8930	8920	298
314	20240710	141200	208364860	8930	8920	8930	8910	442
315	20240710	141100	204424260	8910	8910	8910	8910	462
316	20240710	141000	200307840	8910	8890	8910	8890	120
317	20240710	140900	199240600	8890	8890	8890	8890	6
318	20240710	140800	199187260	8890	8890	8890	8890	0
319	20240710	140700	199187260	8890	8890	8890	8890	0
320	20240710	140600	199187260	8890	8910	8910	8890	10
321	20240710	140500	199098340	8910	8910	8910	8910	0
322	20240710	140400	199098340	8910	8890	8910	8890	331
323	20240710	140300	196151350	8910	8900	8910	8900	194
324	20240710	140200	194423370	8890	8900	8900	8890	216
325	20240710	140100	192503110	8900	8900	8900	8900	1
326	20240710	140000	192494210	8900	8900	8900	8900	52
327	20240710	135900	192031410	8910	8910	8910	8910	0
328	20240710	135800	192031410	8910	8910	8910	8910	0
329	20240710	135700	192031410	8910	8910	8910	8910	0
330	20240710	135600	192031410	8910	8910	8910	8910	0
331	20240710	135500	192031410	8910	8910	8910	8910	0
332	20240710	135400	192031410	8910	8910	8910	8910	0
333	20240710	135300	192031410	8910	8910	8910	8910	0
334	20240710	135200	192031410	8910	8910	8910	8910	0
335	20240710	135100	192031410	8910	8910	8910	8910	1
336	20240710	135000	192022500	8900	8900	8900	8900	0
337	20240710	134900	192022500	8900	8900	8900	8900	0
338	20240710	134800	192022500	8900	8900	8900	8900	0
339	20240710	134700	192022500	8900	8900	8900	8900	0
340	20240710	134600	192022500	8900	8900	8900	8900	0
341	20240710	134500	192022500	8900	8900	8900	8900	0
342	20240710	134400	192022500	8900	8900	8900	8900	0
343	20240710	134300	192022500	8900	8900	8900	8900	0
344	20240710	134200	192022500	8900	8900	8900	8900	0
345	20240710	134100	192022500	8900	8900	8900	8900	0
346	20240710	134000	192022500	8900	8900	8900	8900	147
347	20240710	133900	190714200	8900	8900	8900	8900	153
348	20240710	133800	189352500	8900	8900	8900	8900	0
349	20240710	133700	189352500	8900	8900	8900	8900	0
350	20240710	133600	189352500	8900	8900	8900	8900	0
351	20240710	133500	189352500	8900	8900	8900	8900	2
352	20240710	133400	189334700	8900	8900	8900	8900	0
353	20240710	133300	189334700	8900	8900	8900	8900	0
354	20240710	133200	189334700	8900	8900	8900	8900	0
355	20240710	133100	189334700	8900	8900	8900	8900	0
356	20240710	133000	189334700	8900	8900	8900	8900	0
357	20240710	132900	189334700	8900	8900	8900	8900	0
358	20240710	132800	189334700	8900	8900	8900	8900	0
359	20240710	132700	189334700	8900	8900	8900	8900	16
360	20240710	132600	189192300	8890	8890	8890	8890	0
361	20240710	132500	189192300	8890	8890	8890	8890	0
362	20240710	132400	189192300	8890	8890	8890	8890	0
363	20240710	132300	189192300	8890	8890	8890	8890	0
364	20240710	132200	189192300	8890	8890	8890	8890	0
365	20240710	132100	189192300	8890	8890	8890	8890	24
366	20240710	132000	188978940	8900	8900	8900	8900	0
367	20240710	131900	188978940	8900	8900	8900	8900	5
368	20240710	131800	188934440	8890	8890	8890	8890	0
369	20240710	131700	188934440	8890	8890	8890	8890	0
370	20240710	131600	188934440	8890	8890	8890	8890	1
371	20240710	131500	188925550	8880	8890	8890	8880	100
372	20240710	131400	188037050	8900	8900	8900	8900	0
373	20240710	131300	188037050	8900	8900	8900	8900	1
374	20240710	131200	188028150	8900	8900	8900	8900	1
375	20240710	131100	188019250	8890	8890	8890	8890	6
376	20240710	131000	187965910	8900	8900	8900	8900	0
377	20240710	130900	187965910	8900	8900	8900	8900	1
378	20240710	130800	187957010	8890	8890	8890	8890	0
379	20240710	130700	187957010	8890	8890	8890	8890	3
380	20240710	130600	187930340	8900	8900	8900	8900	0
381	20240710	130500	187930340	8900	8900	8900	8900	0
382	20240710	130400	187930340	8900	8900	8900	8900	0
383	20240710	130300	187930340	8900	8900	8900	8900	0
384	20240710	130200	187930340	8900	8900	8900	8900	0
385	20240710	130100	187930340	8900	8900	8900	8900	0
386	20240710	130000	187930340	8900	8890	8900	8890	29
387	20240710	125900	187672520	8890	8890	8890	8890	21
388	20240710	125800	187485830	8890	8900	8900	8890	76
389	20240710	125700	186810050	8890	8890	8890	8890	38
390	20240710	125600	186472230	8890	8890	8890	8890	0
391	20240710	125500	186472230	8890	8890	8890	8890	74
392	20240710	125400	185814370	8900	8900	8900	8900	0
393	20240710	125300	185814370	8900	8900	8900	8900	0
394	20240710	125200	185814370	8900	8900	8900	8900	10
395	20240710	125100	185725370	8900	8890	8900	8890	632
396	20240710	125000	180104890	8900	8900	8900	8900	0
397	20240710	124900	180104890	8900	8900	8900	8900	0
398	20240710	124800	180104890	8900	8900	8900	8900	0
399	20240710	124700	180104890	8900	8900	8900	8900	11
400	20240710	124600	180006990	8900	8900	8900	8900	500
401	20240710	124500	175556990	8900	8900	8900	8900	0
402	20240710	124400	175556990	8900	8900	8900	8900	9
403	20240710	124300	175476890	8900	8900	8900	8900	11
404	20240710	124200	175378990	8900	8900	8900	8900	10
405	20240710	124100	175289990	8900	8900	8900	8900	10
406	20240710	124000	175200990	8900	8900	8900	8900	1010
407	20240710	123900	166211990	8900	8900	8900	8900	10
408	20240710	123800	166122990	8900	8900	8900	8900	0
409	20240710	123700	166122990	8900	8900	8900	8900	0
410	20240710	123600	166122990	8900	8900	8900	8900	19
411	20240710	123500	165953890	8900	8900	8900	8900	1
412	20240710	123400	165944990	8900	8890	8900	8880	298
413	20240710	123300	163296690	8890	8890	8890	8890	0
414	20240710	123200	163296690	8890	8890	8890	8890	119
415	20240710	123100	162238780	8880	8890	8890	8880	158
416	20240710	123000	160835730	8890	8890	8890	8890	20
417	20240710	122900	160657930	8890	8890	8890	8890	112
418	20240710	122800	159662250	8880	8880	8880	8880	193
419	20240710	122700	157948410	8890	8890	8890	8890	0
420	20240710	122600	157948410	8890	8890	8890	8890	0
421	20240710	122500	157948410	8890	8890	8890	8890	0
422	20240710	122400	157948410	8890	8880	8890	8880	310
423	20240710	122300	155194610	8890	8890	8890	8890	7
424	20240710	122200	155132380	8890	8880	8890	8880	111
425	20240710	122100	154146530	8880	8890	8890	8880	30
426	20240710	122000	153880110	8890	8890	8890	8890	0
427	20240710	121900	153880110	8890	8890	8890	8890	3
428	20240710	121800	153853440	8890	8890	8890	8890	0
429	20240710	121700	153853440	8890	8880	8890	8870	151
430	20240710	121600	152513110	8880	8880	8880	8880	0
431	20240710	121500	152513110	8880	8880	8880	8880	0
432	20240710	121400	152513110	8880	8880	8880	8880	0
433	20240710	121300	152513110	8880	8880	8880	8880	514
434	20240710	121200	147948790	8880	8880	8880	8880	58
435	20240710	121100	147433750	8880	8880	8880	8880	5
436	20240710	121000	147389350	8880	8880	8880	8880	11
437	20240710	120900	147291670	8870	8880	8880	8870	5
438	20240710	120800	147247310	8880	8870	8880	8870	101
439	20240710	120700	146351430	8880	8880	8880	8880	0
440	20240710	120600	146351430	8880	8880	8880	8880	0
441	20240710	120500	146351430	8880	8880	8880	8880	1
442	20240710	120400	146342550	8880	8880	8880	8880	134
443	20240710	120300	145152630	8880	8880	8880	8880	101
444	20240710	120200	144255750	8880	8880	8880	8880	4
445	20240710	120100	144220230	8880	8880	8880	8880	0
446	20240710	120000	144220230	8880	8880	8880	8880	0
447	20240710	115900	144220230	8880	8880	8880	8880	1
448	20240710	115800	144211350	8880	8880	8880	8880	1
449	20240710	115700	144202470	8880	8880	8880	8880	26
450	20240710	115600	143971590	8880	8880	8880	8880	0
451	20240710	115500	143971590	8880	8880	8880	8880	15
452	20240710	115400	143838390	8870	8870	8870	8870	15
453	20240710	115300	143705340	8870	8870	8870	8870	0
454	20240710	115200	143705340	8870	8870	8870	8870	96
455	20240710	115100	142853820	8870	8870	8870	8870	529
456	20240710	115000	138161590	8880	8880	8880	8880	0
457	20240710	114900	138161590	8880	8880	8880	8880	0
458	20240710	114800	138161590	8880	8880	8880	8880	1
459	20240710	114700	138152710	8880	8880	8890	8870	1936
460	20240710	114600	120965240	8890	8890	8890	8890	0
461	20240710	114500	120965240	8890	8890	8890	8890	1
462	20240710	114400	120956350	8890	8890	8890	8890	5
463	20240710	114300	120911900	8890	8890	8890	8890	0
464	20240710	114200	120911900	8890	8890	8890	8890	376
465	20240710	114100	117569260	8900	8900	8900	8900	0
466	20240710	114000	117569260	8900	8900	8900	8900	1
467	20240710	113900	117560360	8890	8890	8890	8890	156
468	20240710	113800	116173520	8890	8890	8890	8890	0
469	20240710	113700	116173520	8890	8890	8890	8890	509
470	20240710	113600	111648510	8890	8890	8890	8890	0
471	20240710	113500	111648510	8890	8890	8890	8890	0
472	20240710	113400	111648510	8890	8890	8890	8890	0
473	20240710	113300	111648510	8890	8890	8890	8890	0
474	20240710	113200	111648510	8890	8890	8890	8890	417
475	20240710	113100	107941380	8900	8900	8900	8900	0
476	20240710	113000	107941380	8900	8900	8900	8900	1
477	20240710	112900	107932480	8890	8890	8890	8890	20
478	20240710	112800	107754680	8900	8900	8900	8900	0
479	20240710	112700	107754680	8900	8900	8900	8900	30
480	20240710	112600	107487680	8900	8900	8900	8900	40
481	20240710	112500	107131680	8900	8900	8900	8900	100
482	20240710	112400	106241680	8900	8900	8900	8900	21
483	20240710	112300	106054780	8900	8900	8900	8900	135
484	20240710	112200	104853280	8890	8890	8890	8890	10
485	20240710	112100	104764380	8900	8900	8900	8900	1
486	20240710	112000	104755480	8900	8900	8900	8900	0
487	20240710	111900	104755480	8900	8900	8900	8900	841
488	20240710	111800	97270580	8900	8900	8900	8900	23
489	20240710	111700	97065880	8910	8910	8910	8910	0
490	20240710	111600	97065880	8910	8910	8910	8910	6
491	20240710	111500	97012420	8900	8900	8900	8900	0
492	20240710	111400	97012420	8900	8900	8900	8900	0
493	20240710	111300	97012420	8900	8900	8900	8900	120
494	20240710	111200	95944420	8890	8890	8890	8890	0
495	20240710	111100	95944420	8890	8900	8900	8890	150
496	20240710	111000	94610280	8900	8900	8900	8900	0
497	20240710	110900	94610280	8900	8900	8900	8900	5
498	20240710	110800	94565780	8910	8910	8910	8910	5
499	20240710	110700	94521230	8910	8910	8910	8910	6
500	20240710	110600	94467770	8900	8900	8900	8900	0
501	20240710	110500	94467770	8900	8900	8900	8900	50
502	20240710	110400	94022770	8910	8910	8910	8910	0
503	20240710	110300	94022770	8910	8910	8910	8910	1
504	20240710	110200	94013860	8910	8910	8910	8910	5
505	20240710	110100	93969310	8910	8910	8910	8910	10
506	20240710	110000	93880210	8910	8910	8910	8910	0
507	20240710	105900	93880210	8910	8900	8910	8890	276
508	20240710	105800	91426430	8910	8910	8910	8910	1
509	20240710	105700	91417520	8910	8910	8910	8910	5
510	20240710	105600	91372970	8910	8910	8910	8910	1
511	20240710	105500	91364060	8920	8890	8920	8890	3
512	20240710	105400	91337330	8890	8900	8900	8890	201
513	20240710	105300	89549270	8920	8920	8920	8920	1
514	20240710	105200	89540350	8920	8920	8920	8920	24
515	20240710	105100	89326270	8920	8920	8920	8920	3
516	20240710	105000	89299510	8920	8920	8920	8920	10
517	20240710	104900	89210310	8920	8920	8920	8920	2
518	20240710	104800	89192470	8900	8900	8900	8900	0
519	20240710	104700	89192470	8900	8900	8900	8900	0
520	20240710	104600	89192470	8900	8900	8900	8900	0
521	20240710	104500	89192470	8900	8900	8900	8900	250
522	20240710	104400	86967470	8900	8900	8900	8900	0
523	20240710	104300	86967470	8900	8900	8900	8900	25
524	20240710	104200	86744970	8920	8910	8920	8910	573
525	20240710	104100	81639440	8930	8930	8930	8930	0
526	20240710	104000	81639440	8930	8930	8930	8930	0
527	20240710	103900	81639440	8930	8930	8930	8930	0
528	20240710	103800	81639440	8930	8930	8930	8930	0
529	20240710	103700	81639440	8930	8930	8930	8930	0
530	20240710	103600	81639440	8930	8930	8930	8930	0
531	20240710	103500	81639440	8930	8930	8930	8930	55
532	20240710	103400	81148290	8930	8930	8930	8930	0
533	20240710	103300	81148290	8930	8930	8930	8930	10
534	20240710	103200	81058990	8900	8900	8900	8900	12
535	20240710	103100	80952190	8900	8900	8900	8900	5
536	20240710	103000	80907690	8900	8900	8900	8900	0
537	20240710	102900	80907690	8900	8900	8900	8900	15
538	20240710	102800	80774190	8900	8900	8900	8900	0
539	20240710	102700	80774190	8900	8920	8920	8900	2175
540	20240710	102600	61406740	8920	8920	8920	8920	0
541	20240710	102500	61406740	8920	8930	8930	8920	100
542	20240710	102400	60514700	8940	8940	8940	8940	0
543	20240710	102300	60514700	8940	8940	8940	8940	0
544	20240710	102200	60514700	8940	8940	8940	8940	0
545	20240710	102100	60514700	8940	8940	8940	8940	6
546	20240710	102000	60461060	8940	8940	8940	8940	0
547	20240710	101900	60461060	8940	8940	8940	8940	5
548	20240710	101800	60416360	8960	8960	8960	8960	0
549	20240710	101700	60416360	8960	8960	8960	8960	0
550	20240710	101600	60416360	8960	8960	8960	8960	0
551	20240710	101500	60416360	8960	8960	8960	8960	0
552	20240710	101400	60416360	8960	8960	8960	8960	0
553	20240710	101300	60416360	8960	8960	8960	8960	0
554	20240710	101200	60416360	8960	8960	8960	8960	0
555	20240710	101100	60416360	8960	8960	8960	8960	10
556	20240710	101000	60326760	8960	8960	8960	8960	40
557	20240710	100900	59968360	8960	8940	8960	8940	31
558	20240710	100800	59690940	8960	8960	8960	8960	20
559	20240710	100700	59511740	8960	8960	8960	8910	1278
560	20240710	100600	48109580	8960	8950	8960	8950	191
561	20240710	100500	46400020	8960	8960	8960	8940	212
562	20240710	100400	44504600	8960	8960	8960	8960	6
563	20240710	100300	44450840	8940	8960	8960	8940	328
564	20240710	100200	41518220	8960	8960	8960	8960	1
565	20240710	100100	41509260	8960	8960	8960	8960	55
566	20240710	100000	41016460	8960	8960	8960	8960	0
567	20240710	095900	41016460	8960	8960	8960	8960	1
568	20240710	095800	41007500	8960	8960	8960	8960	1
569	20240710	095700	40998540	8960	8960	8960	8960	2
570	20240710	095600	40980620	8940	8940	8940	8940	0
571	20240710	095500	40980620	8940	8940	8940	8940	56
572	20240710	095400	40479980	8960	8960	8960	8960	3
573	20240710	095300	40453100	8960	8960	8960	8960	1
574	20240710	095200	40444140	8960	8960	8960	8960	3
575	20240710	095100	40417260	8960	8960	8960	8960	1
576	20240710	095000	40408300	8960	8960	8960	8960	11
577	20240710	094900	40309740	8960	8960	8960	8960	1
578	20240710	094800	40300780	8960	8960	8960	8960	6
579	20240710	094700	40247020	8960	8960	8960	8960	7
580	20240710	094600	40184300	8940	8960	8960	8940	261
581	20240710	094500	37850820	8960	8940	8960	8940	24
582	20240710	094400	37636180	8940	8940	8940	8930	43
583	20240710	094300	37251990	8940	8930	8940	8930	77
584	20240710	094200	36564030	8940	8940	8940	8940	2
585	20240710	094100	36546150	8930	8940	8940	8930	107
586	20240710	094000	35589640	8940	8940	8940	8940	3
587	20240710	093900	35562820	8940	8940	8940	8940	1
588	20240710	093800	35553880	8940	8940	8940	8940	1
589	20240710	093700	35544940	8940	8940	8940	8940	3
590	20240710	093600	35518120	8940	8940	8940	8940	0
591	20240710	093500	35518120	8940	8940	8940	8940	0
592	20240710	093400	35518120	8940	8940	8940	8940	0
593	20240710	093300	35518120	8940	8940	8940	8940	0
594	20240710	093200	35518120	8940	8940	8940	8940	0
595	20240710	093100	35518120	8940	8940	8940	8940	0
596	20240710	093000	35518120	8940	8940	8940	8940	0
597	20240710	092900	35518120	8940	8940	8940	8940	2
598	20240710	092800	35500240	8940	8960	8960	8940	5
599	20240710	092700	35455520	8960	8950	8960	8950	6
600	20240710	092600	35401770	8950	8950	8950	8940	230
601	20240710	092500	33343280	8950	8950	8950	8950	13
602	20240710	092400	33226930	8950	8960	8960	8940	296
603	20240710	092300	30577730	8950	8940	8950	8940	170
604	20240710	092200	29057130	8940	8940	8940	8940	20
605	20240710	092100	28878330	8940	8940	8940	8940	3
606	20240710	092000	28851510	8920	8950	8950	8920	398
607	20240710	091900	25298330	8950	8960	8960	8950	15
608	20240710	091800	25164070	8960	8950	8980	8940	703
609	20240710	091700	18874430	8970	8970	8970	8970	0
610	20240710	091600	18874430	8970	8980	8980	8970	2
611	20240710	091500	18856480	9000	8990	9000	8990	32
612	20240710	091400	18568680	9010	8990	9020	8990	32
613	20240710	091300	18280600	8990	8950	9000	8950	203
614	20240710	091200	16463660	8950	8950	8950	8950	0
615	20240710	091100	16463660	8950	9020	9020	8940	416
616	20240710	091000	12742120	9060	9060	9060	9060	0
617	20240710	090900	12742120	9060	9050	9060	9050	100
618	20240710	090800	11836290	9070	9070	9080	9070	54
619	20240710	090700	11346480	9090	8960	9090	8960	530
620	20240710	090600	6547160	8950	8930	8950	8930	656
621	20240710	090500	678680	8930	8930	8930	8930	0
622	20240710	090400	678680	8930	8930	8930	8930	59
623	20240710	090300	151810	8930	8930	8930	8930	0
624	20240710	090200	151810	8930	8930	8930	8930	10
625	20240710	090100	62510	8930	8930	8930	8930	0
626	20240710	090000	62510	8930	8930	8930	8930	7