KissMeData/024720/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191100	799944930	8890	8890	8890	8890	1087
3	20240716	191000	799944930	8890	8890	8890	8890	0
4	20240716	190900	799944930	8890	8890	8890	8890	0
5	20240716	190800	799944930	8890	8890	8890	8890	0
6	20240716	190700	799944930	8890	8890	8890	8890	0
7	20240716	190600	799944930	8890	8890	8890	8890	0
8	20240716	190500	799944930	8890	8890	8890	8890	0
9	20240716	190400	799944930	8890	8890	8890	8890	0
10	20240716	190300	799944930	8890	8890	8890	8890	0
11	20240716	190200	799944930	8890	8890	8890	8890	0
12	20240716	190100	799944930	8890	8890	8890	8890	0
13	20240716	190000	799944930	8890	8890	8890	8890	0
14	20240716	185900	799944930	8890	8890	8890	8890	0
15	20240716	185800	799944930	8890	8890	8890	8890	0
16	20240716	185700	799944930	8890	8890	8890	8890	0
17	20240716	185600	799944930	8890	8890	8890	8890	0
18	20240716	185500	799944930	8890	8890	8890	8890	0
19	20240716	185400	799944930	8890	8890	8890	8890	0
20	20240716	185300	799944930	8890	8890	8890	8890	0
21	20240716	185200	799944930	8890	8890	8890	8890	0
22	20240716	185100	799944930	8890	8890	8890	8890	0
23	20240716	185000	799944930	8890	8890	8890	8890	0
24	20240716	184900	799944930	8890	8890	8890	8890	0
25	20240716	184800	799944930	8890	8890	8890	8890	0
26	20240716	184700	799944930	8890	8890	8890	8890	0
27	20240716	184600	799944930	8890	8890	8890	8890	0
28	20240716	184500	799944930	8890	8890	8890	8890	0
29	20240716	184400	799944930	8890	8890	8890	8890	0
30	20240716	184300	799944930	8890	8890	8890	8890	0
31	20240716	184200	799944930	8890	8890	8890	8890	0
32	20240716	184100	799944930	8890	8890	8890	8890	1087
33	20240716	184000	799944930	8890	8890	8890	8890	0
34	20240716	183900	799944930	8890	8890	8890	8890	0
35	20240716	183800	799944930	8890	8890	8890	8890	0
36	20240716	183700	799944930	8890	8890	8890	8890	0
37	20240716	183600	799944930	8890	8890	8890	8890	0
38	20240716	183500	799944930	8890	8890	8890	8890	0
39	20240716	183400	799944930	8890	8890	8890	8890	0
40	20240716	183300	799944930	8890	8890	8890	8890	0
41	20240716	183200	799944930	8890	8890	8890	8890	0
42	20240716	183100	799944930	8890	8890	8890	8890	0
43	20240716	183000	799944930	8890	8890	8890	8890	0
44	20240716	182900	799944930	8890	8890	8890	8890	0
45	20240716	182800	799944930	8890	8890	8890	8890	0
46	20240716	182700	799944930	8890	8890	8890	8890	0
47	20240716	182600	799944930	8890	8890	8890	8890	0
48	20240716	182500	799944930	8890	8890	8890	8890	0
49	20240716	182400	799944930	8890	8890	8890	8890	0
50	20240716	182300	799944930	8890	8890	8890	8890	0
51	20240716	182200	799944930	8890	8890	8890	8890	0
52	20240716	182100	799944930	8890	8890	8890	8890	0
53	20240716	182000	799944930	8890	8890	8890	8890	0
54	20240716	181900	799944930	8890	8890	8890	8890	0
55	20240716	181800	799944930	8890	8890	8890	8890	0
56	20240716	181700	799944930	8890	8890	8890	8890	0
57	20240716	181600	799944930	8890	8890	8890	8890	0
58	20240716	181500	799944930	8890	8890	8890	8890	0
59	20240716	181400	799944930	8890	8890	8890	8890	0
60	20240716	181300	799944930	8890	8890	8890	8890	0
61	20240716	181200	799944930	8890	8890	8890	8890	0
62	20240716	181100	799944930	8890	8890	8890	8890	1087
63	20240716	181000	799944930	8890	8890	8890	8890	0
64	20240716	180900	799944930	8890	8890	8890	8890	0
65	20240716	180800	799944930	8890	8890	8890	8890	0
66	20240716	180700	799944930	8890	8890	8890	8890	0
67	20240716	180600	799944930	8890	8890	8890	8890	0
68	20240716	180500	799944930	8890	8890	8890	8890	0
69	20240716	180400	799944930	8890	8890	8890	8890	0
70	20240716	180300	799944930	8890	8890	8890	8890	0
71	20240716	180200	799944930	8890	8890	8890	8890	0
72	20240716	180100	799944930	8890	8890	8890	8890	0
73	20240716	180000	799944930	8890	8890	8890	8890	0
74	20240716	175900	799944930	8890	8890	8890	8890	0
75	20240716	175800	799944930	8890	8890	8890	8890	0
76	20240716	175700	799944930	8890	8890	8890	8890	0
77	20240716	175600	799944930	8890	8890	8890	8890	0
78	20240716	175500	799944930	8890	8890	8890	8890	0
79	20240716	175400	799944930	8890	8890	8890	8890	0
80	20240716	175300	799944930	8890	8890	8890	8890	0
81	20240716	175200	799944930	8890	8890	8890	8890	0
82	20240716	175100	799944930	8890	8890	8890	8890	0
83	20240716	175000	799944930	8890	8890	8890	8890	0
84	20240716	174900	799944930	8890	8890	8890	8890	0
85	20240716	174800	799944930	8890	8890	8890	8890	0
86	20240716	174700	799944930	8890	8890	8890	8890	0
87	20240716	174600	799944930	8890	8890	8890	8890	0
88	20240716	174500	799944930	8890	8890	8890	8890	0
89	20240716	174400	799944930	8890	8890	8890	8890	0
90	20240716	174300	799944930	8890	8890	8890	8890	0
91	20240716	174200	799944930	8890	8890	8890	8890	0
92	20240716	174100	799944930	8890	8890	8890	8890	1087
93	20240716	174000	799944930	8890	8890	8890	8890	0
94	20240716	173900	799944930	8890	8890	8890	8890	0
95	20240716	173800	799944930	8890	8890	8890	8890	0
96	20240716	173700	799944930	8890	8890	8890	8890	0
97	20240716	173600	799944930	8890	8890	8890	8890	0
98	20240716	173500	799944930	8890	8890	8890	8890	0
99	20240716	173400	799944930	8890	8890	8890	8890	0
100	20240716	173300	799944930	8890	8890	8890	8890	0
101	20240716	173200	799944930	8890	8890	8890	8890	0
102	20240716	173100	799944930	8890	8890	8890	8890	0
103	20240716	173000	799944930	8890	8890	8890	8890	0
104	20240716	172900	799944930	8890	8890	8890	8890	0
105	20240716	172800	799944930	8890	8890	8890	8890	0
106	20240716	172700	799944930	8890	8890	8890	8890	0
107	20240716	172600	799944930	8890	8890	8890	8890	0
108	20240716	172500	799944930	8890	8890	8890	8890	0
109	20240716	172400	799944930	8890	8890	8890	8890	0
110	20240716	172300	799944930	8890	8890	8890	8890	0
111	20240716	172200	799944930	8890	8890	8890	8890	0
112	20240716	172100	799944930	8890	8890	8890	8890	0
113	20240716	172000	799944930	8890	8890	8890	8890	0
114	20240716	171900	799944930	8890	8890	8890	8890	0
115	20240716	171800	799944930	8890	8890	8890	8890	0
116	20240716	171700	799944930	8890	8890	8890	8890	0
117	20240716	171600	799944930	8890	8890	8890	8890	0
118	20240716	171500	799944930	8890	8890	8890	8890	0
119	20240716	171400	799944930	8890	8890	8890	8890	0
120	20240716	171300	799944930	8890	8890	8890	8890	0
121	20240716	171200	799944930	8890	8890	8890	8890	0
122	20240716	171100	799944930	8890	8890	8890	8890	1087
123	20240716	171000	799944930	8890	8890	8890	8890	0
124	20240716	170900	799944930	8890	8890	8890	8890	0
125	20240716	170800	799944930	8890	8890	8890	8890	0
126	20240716	170700	799944930	8890	8890	8890	8890	0
127	20240716	170600	799944930	8890	8890	8890	8890	0
128	20240716	170500	799944930	8890	8890	8890	8890	0
129	20240716	170400	799944930	8890	8890	8890	8890	0
130	20240716	170300	799944930	8890	8890	8890	8890	0
131	20240716	170200	799944930	8890	8890	8890	8890	0
132	20240716	170100	799944930	8890	8890	8890	8890	0
133	20240716	170000	799944930	8890	8890	8890	8890	0
134	20240716	165900	799944930	8890	8890	8890	8890	0
135	20240716	165800	799944930	8890	8890	8890	8890	0
136	20240716	165700	799944930	8890	8890	8890	8890	0
137	20240716	165600	799944930	8890	8890	8890	8890	0
138	20240716	165500	799944930	8890	8890	8890	8890	0
139	20240716	165400	799944930	8890	8890	8890	8890	0
140	20240716	165300	799944930	8890	8890	8890	8890	0
141	20240716	165200	799944930	8890	8890	8890	8890	0
142	20240716	165100	799944930	8890	8890	8890	8890	0
143	20240716	165000	799944930	8890	8890	8890	8890	0
144	20240716	164900	799944930	8890	8890	8890	8890	0
145	20240716	164800	799944930	8890	8890	8890	8890	0
146	20240716	164700	799944930	8890	8890	8890	8890	0
147	20240716	164600	799944930	8890	8890	8890	8890	0
148	20240716	164500	799944930	8890	8890	8890	8890	0
149	20240716	164400	799944930	8890	8890	8890	8890	0
150	20240716	164300	799944930	8890	8890	8890	8890	0
151	20240716	164200	799944930	8890	8890	8890	8890	0
152	20240716	164100	799944930	8890	8890	8890	8890	1087
153	20240716	164000	799944930	8890	8890	8890	8890	0
154	20240716	163900	799944930	8890	8890	8890	8890	0
155	20240716	163800	799944930	8890	8890	8890	8890	0
156	20240716	163700	799944930	8890	8890	8890	8890	0
157	20240716	163600	799944930	8890	8890	8890	8890	0
158	20240716	163500	799944930	8890	8890	8890	8890	0
159	20240716	163400	799944930	8890	8890	8890	8890	0
160	20240716	163300	799944930	8890	8890	8890	8890	0
161	20240716	163200	799944930	8890	8890	8890	8890	0
162	20240716	163100	799944930	8890	8890	8890	8890	0
163	20240716	163000	799944930	8890	8890	8890	8890	0
164	20240716	162900	799944930	8890	8890	8890	8890	0
165	20240716	162800	799944930	8890	8890	8890	8890	0
166	20240716	162700	799944930	8890	8890	8890	8890	0
167	20240716	162600	799944930	8890	8890	8890	8890	0
168	20240716	162500	799944930	8890	8890	8890	8890	0
169	20240716	162400	799944930	8890	8890	8890	8890	0
170	20240716	162300	799944930	8890	8890	8890	8890	0
171	20240716	162200	799944930	8890	8890	8890	8890	0
172	20240716	162100	799944930	8890	8890	8890	8890	0
173	20240716	162000	799944930	8890	8890	8890	8890	0
174	20240716	161900	799944930	8890	8890	8890	8890	0
175	20240716	161800	799944930	8890	8890	8890	8890	0
176	20240716	161700	799944930	8890	8890	8890	8890	0
177	20240716	161600	799944930	8890	8890	8890	8890	0
178	20240716	161500	799944930	8890	8890	8890	8890	0
179	20240716	161400	799944930	8890	8890	8890	8890	0
180	20240716	161300	799944930	8890	8890	8890	8890	0
181	20240716	161200	799944930	8890	8890	8890	8890	0
182	20240716	161100	799944930	8890	8890	8890	8890	1087
183	20240716	161000	799944930	8890	8890	8890	8890	0
184	20240716	160900	799944930	8890	8890	8890	8890	0
185	20240716	160800	799944930	8890	8890	8890	8890	0
186	20240716	160700	799944930	8890	8890	8890	8890	0
187	20240716	160600	799944930	8890	8890	8890	8890	0
188	20240716	160500	799944930	8890	8890	8890	8890	0
189	20240716	160400	799944930	8890	8890	8890	8890	0
190	20240716	160300	799944930	8890	8890	8890	8890	0
191	20240716	160200	799944930	8890	8890	8890	8890	0
192	20240716	160100	799944930	8890	8890	8890	8890	0
193	20240716	160000	799944930	8890	8890	8890	8890	0
194	20240716	155900	799944930	8890	8890	8890	8890	0
195	20240716	155800	799944930	8890	8890	8890	8890	0
196	20240716	155700	799944930	8890	8890	8890	8890	0
197	20240716	155600	799944930	8890	8890	8890	8890	0
198	20240716	155500	799944930	8890	8890	8890	8890	0
199	20240716	155400	799944930	8890	8890	8890	8890	0
200	20240716	155300	799944930	8890	8890	8890	8890	0
201	20240716	155200	799944930	8890	8890	8890	8890	0
202	20240716	155100	799944930	8890	8890	8890	8890	0
203	20240716	155000	799944930	8890	8890	8890	8890	0
204	20240716	154900	799944930	8890	8890	8890	8890	0
205	20240716	154800	799944930	8890	8890	8890	8890	0
206	20240716	154700	799944930	8890	8890	8890	8890	0
207	20240716	154600	799944930	8890	8890	8890	8890	0
208	20240716	154500	799944930	8890	8890	8890	8890	0
209	20240716	154400	799944930	8890	8890	8890	8890	0
210	20240716	154300	799944930	8890	8890	8890	8890	0
211	20240716	154200	799944930	8890	8890	8890	8890	0
212	20240716	154100	799944930	8890	8890	8890	8890	1087
213	20240716	154000	799944930	8890	8890	8890	8890	0
214	20240716	153900	799944930	8890	8890	8890	8890	0
215	20240716	153800	799944930	8890	8890	8890	8890	0
216	20240716	153700	799944930	8890	8890	8890	8890	0
217	20240716	153600	799944930	8890	8890	8890	8890	0
218	20240716	153500	799944930	8890	8890	8890	8890	0
219	20240716	153400	799944930	8890	8890	8890	8890	0
220	20240716	153300	799944930	8890	8890	8890	8890	0
221	20240716	153200	799944930	8890	8890	8890	8890	0
222	20240716	153100	799944930	8890	8890	8890	8890	0
223	20240716	153000	799944930	8890	8890	8890	8890	1087
224	20240716	152900	790281500	8840	8840	8840	8840	0
225	20240716	152800	790281500	8840	8840	8840	8840	0
226	20240716	152700	790281500	8840	8840	8840	8840	0
227	20240716	152600	790281500	8840	8840	8840	8840	0
228	20240716	152500	790281500	8840	8840	8840	8840	0
229	20240716	152400	790281500	8840	8840	8840	8840	0
230	20240716	152300	790281500	8840	8840	8840	8840	0
231	20240716	152200	790281500	8840	8840	8840	8840	0
232	20240716	152100	790281500	8840	8840	8840	8840	0
233	20240716	152000	790281500	8840	8840	8840	8840	0
234	20240716	151900	790281500	8840	8830	8840	8830	265
235	20240716	151800	787941020	8830	8840	8840	8830	563
236	20240716	151700	782964110	8840	8850	8850	8840	59
237	20240716	151600	782442440	8840	8840	8840	8840	25
238	20240716	151500	782221440	8840	8840	8840	8840	4
239	20240716	151400	782186080	8840	8850	8850	8840	208
240	20240716	151300	780346360	8850	8850	8850	8850	0
241	20240716	151200	780346360	8850	8850	8850	8850	42
242	20240716	151100	779974660	8840	8840	8840	8840	25
243	20240716	151000	779753660	8840	8840	8840	8840	150
244	20240716	150900	778427660	8840	8840	8840	8840	1217
245	20240716	150800	767669380	8830	8820	8830	8820	903
246	20240716	150700	759695920	8820	8820	8820	8820	246
247	20240716	150600	757526200	8830	8830	8830	8820	613
248	20240716	150500	752115140	8830	8830	8830	8820	73
249	20240716	150400	751471210	8830	8830	8830	8830	51
250	20240716	150300	751020880	8830	8830	8830	8830	12
251	20240716	150200	750914920	8830	8820	8830	8820	1867
252	20240716	150100	734445500	8820	8830	8830	8820	244
253	20240716	150000	732291920	8830	8830	8830	8830	191
254	20240716	145900	730605390	8840	8840	8840	8840	7
255	20240716	145800	730543510	8840	8840	8840	8840	3
256	20240716	145700	730516990	8830	8830	8830	8830	125
257	20240716	145600	729413240	8830	8840	8840	8830	1523
258	20240716	145500	715964970	8830	8840	8840	8830	127
259	20240716	145400	714842790	8830	8830	8830	8830	0
260	20240716	145300	714842790	8830	8830	8830	8830	25
261	20240716	145200	714622040	8830	8830	8830	8830	1545
262	20240716	145100	700979690	8840	8840	8840	8840	10
263	20240716	145000	700891290	8840	8840	8840	8840	11
264	20240716	144900	700794050	8840	8840	8840	8840	395
265	20240716	144800	697302250	8850	8850	8850	8850	0
266	20240716	144700	697302250	8850	8850	8850	8850	125
267	20240716	144600	696196000	8850	8850	8850	8850	0
268	20240716	144500	696196000	8850	8850	8850	8850	4
269	20240716	144400	696160600	8850	8840	8850	8840	113
270	20240716	144300	695161650	8850	8850	8850	8850	0
271	20240716	144200	695161650	8850	8850	8850	8840	362
272	20240716	144100	691961270	8850	8850	8850	8850	153
273	20240716	144000	690607220	8850	8850	8850	8850	118
274	20240716	143900	689562920	8850	8850	8850	8850	11
275	20240716	143800	689465570	8850	8850	8850	8850	327
276	20240716	143700	686571620	8860	8850	8860	8850	67
277	20240716	143600	685978140	8850	8850	8850	8850	78
278	20240716	143500	685287840	8850	8850	8850	8850	19
279	20240716	143400	685119690	8850	8860	8860	8850	47
280	20240716	143300	684703650	8860	8860	8860	8860	0
281	20240716	143200	684703650	8860	8860	8860	8860	30
282	20240716	143100	684437850	8860	8860	8860	8860	0
283	20240716	143000	684437850	8860	8860	8860	8860	7
284	20240716	142900	684375830	8860	8870	8870	8860	570
285	20240716	142800	679325620	8880	8880	8880	8880	2
286	20240716	142700	679307860	8880	8880	8880	8860	227
287	20240716	142600	677296560	8880	8880	8880	8880	0
288	20240716	142500	677296560	8880	8870	8880	8870	3
289	20240716	142400	677269940	8880	8880	8880	8850	60
290	20240716	142300	676738690	8880	8870	8880	8870	51
291	20240716	142200	676286310	8870	8870	8870	8870	21
292	20240716	142100	676100040	8880	8880	8880	8880	0
293	20240716	142000	676100040	8880	8870	8880	8870	76
294	20240716	141900	675425410	8870	8860	8870	8860	4
295	20240716	141800	675389960	8850	8840	8850	8840	3463
296	20240716	141700	644776710	8830	8830	8830	8830	0
297	20240716	141600	644776710	8830	8830	8830	8830	0
298	20240716	141500	644776710	8830	8830	8830	8830	0
299	20240716	141400	644776710	8830	8830	8830	8830	63
300	20240716	141300	644220420	8830	8830	8830	8830	3
301	20240716	141200	644193930	8830	8830	8830	8830	50
302	20240716	141100	643752430	8830	8830	8830	8830	162
303	20240716	141000	642321970	8830	8830	8830	8830	302
304	20240716	140900	639655310	8840	8840	8840	8840	3
305	20240716	140800	639628790	8840	8840	8840	8840	104
306	20240716	140700	638709430	8840	8840	8840	8840	0
307	20240716	140600	638709430	8840	8840	8840	8840	0
308	20240716	140500	638709430	8840	8840	8840	8840	0
309	20240716	140400	638709430	8840	8840	8840	8840	0
310	20240716	140300	638709430	8840	8840	8840	8840	142
311	20240716	140200	637454150	8840	8840	8840	8840	155
312	20240716	140100	636083950	8840	8840	8850	8840	998
313	20240716	140000	627261610	8850	8850	8850	8850	15
314	20240716	135900	627128860	8840	8840	8840	8840	1
315	20240716	135800	627120020	8840	8840	8840	8840	0
316	20240716	135700	627120020	8840	8840	8840	8840	0
317	20240716	135600	627120020	8840	8840	8840	8840	0
318	20240716	135500	627120020	8840	8840	8840	8840	130
319	20240716	135400	625970820	8840	8840	8840	8840	3
320	20240716	135300	625944300	8840	8840	8840	8840	1
321	20240716	135200	625935460	8850	8850	8850	8850	0
322	20240716	135100	625935460	8850	8860	8860	8850	434
323	20240716	135000	622094540	8860	8860	8860	8860	0
324	20240716	134900	622094540	8860	8850	8860	8850	101
325	20240716	134800	621200680	8860	8860	8860	8860	2
326	20240716	134700	621182960	8860	8870	8870	8860	3
327	20240716	134600	621156360	8850	8850	8850	8850	0
328	20240716	134500	621156360	8850	8850	8850	8850	0
329	20240716	134400	621156360	8850	8850	8850	8850	1
330	20240716	134300	621147510	8860	8860	8860	8860	0
331	20240716	134200	621147510	8860	8860	8860	8860	2
332	20240716	134100	621129790	8870	8870	8870	8870	1
333	20240716	134000	621120920	8870	8880	8880	8860	11
334	20240716	133900	621023410	8870	8870	8870	8870	156
335	20240716	133800	619639690	8870	8870	8870	8870	100
336	20240716	133700	618752690	8870	8860	8870	8860	2
337	20240716	133600	618734960	8860	8860	8860	8860	3
338	20240716	133500	618708380	8870	8860	8870	8860	21
339	20240716	133400	618522300	8860	8860	8860	8860	0
340	20240716	133300	618522300	8860	8860	8860	8860	0
341	20240716	133200	618522300	8860	8860	8860	8860	3
342	20240716	133100	618495720	8880	8860	8880	8860	112
343	20240716	133000	617502310	8860	8860	8860	8860	3
344	20240716	132900	617475730	8880	8880	8880	8860	5
345	20240716	132800	617431350	8870	8860	8870	8860	55
346	20240716	132700	616944040	8860	8860	8860	8860	28
347	20240716	132600	616695960	8870	8870	8870	8870	18
348	20240716	132500	616536300	8870	8860	8870	8860	458
349	20240716	132400	612478370	8860	8860	8860	8860	5
350	20240716	132300	612434070	8860	8860	8860	8860	2
351	20240716	132200	612416350	8860	8850	8860	8850	110
352	20240716	132100	611442250	8850	8850	8850	8850	695
353	20240716	132000	605291500	8850	8850	8850	8850	0
354	20240716	131900	605291500	8850	8840	8850	8840	24
355	20240716	131800	605079330	8840	8840	8840	8840	16
356	20240716	131700	604937890	8850	8850	8850	8850	78
357	20240716	131600	604247590	8850	8840	8850	8840	52
358	20240716	131500	603787890	8840	8840	8840	8840	0
359	20240716	131400	603787890	8840	8840	8840	8840	3
360	20240716	131300	603761370	8840	8840	8840	8830	78
361	20240716	131200	603072570	8830	8830	8830	8830	0
362	20240716	131100	603072570	8830	8830	8830	8830	200
363	20240716	131000	601306570	8830	8830	8830	8830	1
364	20240716	130900	601297740	8820	8820	8820	8820	17
365	20240716	130800	601147800	8830	8820	8830	8820	302
366	20240716	130700	598484140	8820	8820	8820	8820	350
367	20240716	130600	595397140	8830	8810	8830	8810	345
368	20240716	130500	592350810	8820	8820	8820	8820	235
369	20240716	130400	590278110	8820	8830	8830	8810	267
370	20240716	130300	587925190	8830	8820	8830	8820	11
371	20240716	130200	587828150	8820	8830	8830	8820	8
372	20240716	130100	587757560	8810	8810	8830	8810	22
373	20240716	130000	587563660	8830	8830	8830	8810	209
374	20240716	125900	585720420	8820	8820	8820	8820	62
375	20240716	125800	585173580	8820	8820	8820	8820	1245
376	20240716	125700	574192680	8820	8820	8830	8820	575
377	20240716	125600	569121150	8830	8830	8830	8830	57
378	20240716	125500	568617840	8830	8830	8830	8830	1
379	20240716	125400	568609010	8830	8830	8830	8830	23
380	20240716	125300	568405920	8830	8830	8830	8830	21
381	20240716	125200	568220490	8840	8840	8840	8840	0
382	20240716	125100	568220490	8840	8840	8840	8840	0
383	20240716	125000	568220490	8840	8840	8840	8840	0
384	20240716	124900	568220490	8840	8830	8840	8830	45
385	20240716	124800	567823130	8830	8830	8830	8830	2
386	20240716	124700	567805470	8820	8820	8820	8820	69
387	20240716	124600	567196890	8830	8830	8830	8830	0
388	20240716	124500	567196890	8830	8830	8830	8830	8
389	20240716	124400	567126250	8830	8810	8830	8810	2272
390	20240716	124300	547109890	8800	8810	8810	8800	1492
391	20240716	124200	533976820	8820	8820	8820	8820	23
392	20240716	124100	533773960	8810	8810	8810	8810	0
393	20240716	124000	533773960	8810	8810	8810	8810	0
394	20240716	123900	533773960	8810	8820	8820	8810	1334
395	20240716	123800	522021410	8830	8820	8830	8810	1498
396	20240716	123700	508809790	8830	8830	8830	8830	1201
397	20240716	123600	498204960	8830	8830	8830	8830	0
398	20240716	123500	498204960	8830	8840	8840	8830	80
399	20240716	123400	497498060	8840	8840	8840	8840	0
400	20240716	123300	497498060	8840	8840	8840	8840	0
401	20240716	123200	497498060	8840	8840	8840	8840	0
402	20240716	123100	497498060	8840	8840	8840	8840	529
403	20240716	123000	492821700	8840	8840	8840	8840	54
404	20240716	122900	492344340	8840	8840	8840	8840	1
405	20240716	122800	492335500	8840	8840	8840	8840	41
406	20240716	122700	491973060	8840	8840	8840	8840	4
407	20240716	122600	491937700	8840	8840	8840	8840	0
408	20240716	122500	491937700	8840	8840	8840	8840	191
409	20240716	122400	490249260	8860	8860	8860	8860	2
410	20240716	122300	490231540	8840	8840	8840	8840	1
411	20240716	122200	490222700	8860	8860	8860	8860	0
412	20240716	122100	490222700	8860	8860	8860	8860	1
413	20240716	122000	490213840	8860	8860	8860	8860	10
414	20240716	121900	490125240	8870	8870	8870	8870	2
415	20240716	121800	490107500	8830	8840	8840	8830	730
416	20240716	121700	483660760	8840	8860	8860	8840	842
417	20240716	121600	476210330	8860	8860	8860	8860	0
418	20240716	121500	476210330	8860	8860	8860	8860	0
419	20240716	121400	476210330	8860	8860	8860	8860	1
420	20240716	121300	476201470	8870	8870	8870	8870	2
421	20240716	121200	476183730	8870	8870	8870	8870	1
422	20240716	121100	476174860	8870	8870	8870	8870	0
423	20240716	121000	476174860	8870	8870	8870	8870	2
424	20240716	120900	476157120	8860	8860	8860	8860	240
425	20240716	120800	474030720	8870	8870	8870	8870	10
426	20240716	120700	473942020	8870	8870	8870	8870	40
427	20240716	120600	473587220	8870	8870	8870	8870	0
428	20240716	120500	473587220	8870	8870	8870	8870	21
429	20240716	120400	473400950	8880	8880	8880	8880	0
430	20240716	120300	473400950	8880	8880	8880	8880	0
431	20240716	120200	473400950	8880	8880	8880	8880	0
432	20240716	120100	473400950	8880	8880	8880	8880	0
433	20240716	120000	473400950	8880	8880	8880	8880	51
434	20240716	115900	472948070	8880	8880	8880	8880	18
435	20240716	115800	472788230	8880	8880	8880	8880	3
436	20240716	115700	472761590	8880	8880	8880	8880	55
437	20240716	115600	472273190	8860	8860	8860	8860	10
438	20240716	115500	472184590	8860	8860	8860	8860	0
439	20240716	115400	472184590	8860	8860	8860	8860	0
440	20240716	115300	472184590	8860	8860	8860	8860	49
441	20240716	115200	471750450	8860	8860	8860	8860	5
442	20240716	115100	471706150	8860	8860	8860	8860	0
443	20240716	115000	471706150	8860	8860	8860	8860	0
444	20240716	114900	471706150	8860	8860	8860	8860	0
445	20240716	114800	471706150	8860	8860	8860	8860	0
446	20240716	114700	471706150	8860	8860	8860	8860	0
447	20240716	114600	471706150	8860	8860	8860	8860	62
448	20240716	114500	471156830	8860	8860	8860	8860	220
449	20240716	114400	469207630	8860	8860	8860	8860	0
450	20240716	114300	469207630	8860	8860	8860	8860	3
451	20240716	114200	469181050	8860	8860	8860	8860	0
452	20240716	114100	469181050	8860	8860	8860	8860	0
453	20240716	114000	469181050	8860	8860	8860	8860	0
454	20240716	113900	469181050	8860	8860	8860	8860	61
455	20240716	113800	468640590	8860	8860	8860	8860	0
456	20240716	113700	468640590	8860	8860	8860	8860	248
457	20240716	113600	466443310	8860	8850	8860	8850	602
458	20240716	113500	461113610	8850	8850	8850	8850	100
459	20240716	113400	460228610	8850	8850	8850	8850	60
460	20240716	113300	459697610	8860	8860	8860	8860	0
461	20240716	113200	459697610	8860	8850	8860	8850	321
462	20240716	113100	456855550	8870	8870	8870	8870	0
463	20240716	113000	456855550	8870	8870	8870	8870	0
464	20240716	112900	456855550	8870	8870	8870	8850	1697
465	20240716	112800	441834340	8870	8870	8870	8870	3
466	20240716	112700	441807730	8890	8890	8890	8890	0
467	20240716	112600	441807730	8890	8890	8890	8890	0
468	20240716	112500	441807730	8890	8890	8890	8890	3
469	20240716	112400	441781060	8890	8890	8890	8890	0
470	20240716	112300	441781060	8890	8880	8890	8870	49
471	20240716	112200	441345930	8880	8890	8890	8880	29
472	20240716	112100	441088280	8900	8900	8900	8900	0
473	20240716	112000	441088280	8900	8900	8900	8900	111
474	20240716	111900	440100380	8910	8910	8910	8910	50
475	20240716	111800	439654880	8920	8930	8930	8920	179
476	20240716	111700	438058180	8930	8920	8930	8920	52
477	20240716	111600	437594320	8930	8930	8930	8930	0
478	20240716	111500	437594320	8930	8930	8930	8930	3
479	20240716	111400	437567530	8930	8930	8930	8930	1
480	20240716	111300	437558600	8940	8940	8940	8940	0
481	20240716	111200	437558600	8940	8930	8940	8930	12
482	20240716	111100	437451420	8940	8940	8940	8940	16
483	20240716	111000	437308380	8940	8940	8940	8940	8
484	20240716	110900	437236860	8940	8950	8950	8940	8
485	20240716	110800	437165320	8950	8950	8950	8950	106
486	20240716	110700	436216620	8960	8970	8970	8960	26
487	20240716	110600	435983620	8970	8920	8970	8920	199
488	20240716	110500	434207460	8920	8920	8920	8920	25
489	20240716	110400	433984460	8920	8920	8920	8900	812
490	20240716	110300	426746990	8920	8920	8920	8920	2
491	20240716	110200	426729150	8920	8890	8920	8890	430
492	20240716	110100	422906030	8890	8850	8890	8850	560
493	20240716	110000	417935700	8880	8860	8880	8860	31
494	20240716	105900	417661000	8890	8890	8890	8870	54
495	20240716	105800	417181530	8860	8850	8890	8850	78
496	20240716	105700	416490690	8860	8850	8860	8850	31
497	20240716	105600	416216320	8850	8850	8850	8850	57
498	20240716	105500	415711870	8860	8860	8890	8860	60
499	20240716	105400	415180220	8890	8880	8890	8870	155
500	20240716	105300	413804270	8870	8890	8890	8870	34
501	20240716	105200	413502620	8890	8860	8890	8850	219
502	20240716	105100	411559910	8850	8860	8860	8850	35
503	20240716	105000	411250120	8850	8850	8860	8850	68
504	20240716	104900	410648220	8850	8850	8850	8850	58
505	20240716	104800	410134920	8870	8870	8870	8850	41
506	20240716	104700	409771830	8850	8850	8870	8850	131
507	20240716	104600	408612300	8850	8850	8870	8850	74
508	20240716	104500	407957060	8870	8850	8870	8850	42
509	20240716	104400	407585100	8850	8850	8870	8850	62
510	20240716	104300	407036340	8870	8850	8870	8840	160
511	20240716	104200	405621570	8870	8850	8870	8850	31
512	20240716	104100	405347180	8870	8840	8870	8840	200
513	20240716	104000	403576030	8840	8840	8850	8840	69
514	20240716	103900	402965950	8850	8850	8850	8850	17
515	20240716	103800	402815500	8860	8870	8870	8840	39
516	20240716	103700	402470480	8840	8870	8870	8840	30
517	20240716	103600	402205250	8840	8850	8850	8840	59
518	20240716	103500	401683400	8850	8860	8860	8850	866
519	20240716	103400	394018570	8860	8870	8870	8860	30
520	20240716	103300	393752760	8870	8870	8870	8870	415
521	20240716	103200	390071710	8870	8870	8880	8870	108
522	20240716	103100	389113250	8870	8870	8870	8870	29
523	20240716	103000	388856020	8880	8830	8880	8830	420
524	20240716	102900	385135470	8830	8840	8840	8830	98
525	20240716	102800	384269450	8840	8840	8840	8840	29
526	20240716	102700	384013090	8840	8840	8850	8840	67
527	20240716	102600	383420800	8840	8830	8850	8830	87
528	20240716	102500	382651640	8850	8830	8850	8820	53
529	20240716	102400	382183680	8820	8820	8830	8820	75
530	20240716	102300	381522000	8830	8820	8830	8810	341
531	20240716	102200	378516240	8820	8820	8830	8810	2735
532	20240716	102100	354400410	8820	8830	8850	8820	227
533	20240716	102000	352396160	8830	8840	8840	8830	491
534	20240716	101900	348060500	8850	8850	8860	8830	67
535	20240716	101800	347467900	8830	8830	8850	8830	90
536	20240716	101700	346673100	8850	8850	8860	8830	426
537	20240716	101600	342910860	8850	8840	8860	8830	306
538	20240716	101500	340207360	8840	8830	8860	8830	170
539	20240716	101400	338705610	8840	8840	8840	8830	44
540	20240716	101300	338316940	8830	8830	8840	8830	354
541	20240716	101200	335191090	8830	8830	8830	8820	115
542	20240716	101100	334176220	8830	8840	8840	8830	2577
543	20240716	101000	311420230	8840	8860	8860	8840	647
544	20240716	100900	305695310	8850	8880	8880	8850	162
545	20240716	100800	304261570	8880	8850	8880	8850	31
546	20240716	100700	303987170	8850	8850	8880	8840	793
547	20240716	100600	296976290	8880	8850	8880	8840	62
548	20240716	100500	296427760	8880	8860	8880	8840	219
549	20240716	100400	294485840	8840	8860	8860	8840	3482
550	20240716	100300	263678010	8850	8860	8870	8850	2219
551	20240716	100200	244029890	8880	8870	8880	8860	108
552	20240716	100100	243072250	8870	8870	8870	8850	2293
553	20240716	100000	222760520	8870	8870	8890	8870	36
554	20240716	095900	222441160	8890	8890	8890	8870	81
555	20240716	095800	221721810	8890	8910	8910	8890	1923
556	20240716	095700	204607040	8920	8920	8920	8920	2
557	20240716	095600	204589200	8900	8910	8920	8900	55
558	20240716	095500	204099110	8910	8880	8910	8870	1229
559	20240716	095400	193197430	8880	8900	8910	8880	1410
560	20240716	095300	180673270	8900	8910	8910	8900	421
561	20240716	095200	176926210	8900	8900	8900	8900	302
562	20240716	095100	174238410	8900	8900	8900	8890	534
563	20240716	095000	169490460	8900	8900	8900	8900	41
564	20240716	094900	169125560	8900	8890	8900	8890	144
565	20240716	094800	167844880	8880	8870	8880	8870	157
566	20240716	094700	166451720	8880	8880	8880	8870	185
567	20240716	094600	164808940	8880	8880	8880	8880	237
568	20240716	094500	162704380	8880	8880	8880	8880	567
569	20240716	094400	157669420	8880	8880	8880	8880	1
570	20240716	094300	157660540	8880	8870	8880	8870	56
571	20240716	094200	157163700	8880	8880	8880	8880	21
572	20240716	094100	156977220	8880	8890	8890	8870	598
573	20240716	094000	151672660	8890	8880	8890	8870	326
574	20240716	093900	148779900	8890	8880	8890	8880	21
575	20240716	093800	148593370	8880	8880	8890	8880	90
576	20240716	093700	147794120	8890	8880	8890	8880	72
577	20240716	093600	147154740	8890	8880	8890	8880	659
578	20240716	093500	141302800	8890	8910	8910	8890	108
579	20240716	093400	140342620	8900	8900	8900	8900	11
580	20240716	093300	140244720	8910	8900	8910	8890	13
581	20240716	093200	140129090	8910	8910	8910	8910	20
582	20240716	093100	139950890	8910	8910	8910	8900	47
583	20240716	093000	139532320	8910	8910	8910	8910	1
584	20240716	092900	139523410	8910	8910	8910	8910	3
585	20240716	092800	139496680	8880	8920	8920	8880	307
586	20240716	092700	136768110	8920	8920	8920	8920	11
587	20240716	092600	136669990	8900	8910	8910	8890	1202
588	20240716	092500	125979550	8920	8920	8920	8920	35
589	20240716	092400	125667350	8930	8900	8930	8900	287
590	20240716	092300	123112910	8900	8900	8900	8900	778
591	20240716	092200	116188710	8930	8930	8930	8930	0
592	20240716	092100	116188710	8930	8930	8930	8900	214
593	20240716	092000	114281680	8930	8930	8930	8920	58
594	20240716	091900	113763980	8920	8900	8920	8900	267
595	20240716	091800	111382760	8890	8890	8890	8890	265
596	20240716	091700	109026910	8900	8880	8900	8880	520
597	20240716	091600	104406190	8880	8870	8880	8870	516
598	20240716	091500	99827120	8870	8870	8870	8870	703
599	20240716	091400	93591510	8870	8870	8900	8870	138
600	20240716	091300	92366850	8860	8870	8870	8850	1499
601	20240716	091200	79077590	8880	8890	8890	8860	2052
602	20240716	091100	60875110	8900	8930	8930	8880	3269
603	20240716	091000	31770820	8940	8940	8940	8930	41
604	20240716	090900	31404470	8940	8960	8970	8940	429
605	20240716	090800	27563470	8950	8980	8980	8950	1049
606	20240716	090700	18172520	8980	8990	8990	8980	42
607	20240716	090600	17795340	8990	8980	8990	8980	139
608	20240716	090500	16546410	8990	8990	9000	8990	129
609	20240716	090400	15386690	8990	8990	8990	8960	659
610	20240716	090300	9477310	8990	8970	8990	8970	47
611	20240716	090200	9055300	8970	9000	9000	8970	55
612	20240716	090100	8561250	8970	8980	9030	8970	652
613	20240716	090000	2697000	9030	9020	9030	9020	299