KissMeData/122990/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202500	92843230	7960	7960	7960	7960	168
3	20240716	202400	92843230	7960	7960	7960	7960	0
4	20240716	202300	92843230	7960	7960	7960	7960	0
5	20240716	202200	92843230	7960	7960	7960	7960	0
6	20240716	202100	92843230	7960	7960	7960	7960	0
7	20240716	202000	92843230	7960	7960	7960	7960	0
8	20240716	201900	92843230	7960	7960	7960	7960	0
9	20240716	201800	92843230	7960	7960	7960	7960	0
10	20240716	201700	92843230	7960	7960	7960	7960	0
11	20240716	201600	92843230	7960	7960	7960	7960	0
12	20240716	201500	92843230	7960	7960	7960	7960	0
13	20240716	201400	92843230	7960	7960	7960	7960	0
14	20240716	201300	92843230	7960	7960	7960	7960	0
15	20240716	201200	92843230	7960	7960	7960	7960	0
16	20240716	201100	92843230	7960	7960	7960	7960	0
17	20240716	201000	92843230	7960	7960	7960	7960	0
18	20240716	200900	92843230	7960	7960	7960	7960	0
19	20240716	200800	92843230	7960	7960	7960	7960	0
20	20240716	200700	92843230	7960	7960	7960	7960	0
21	20240716	200600	92843230	7960	7960	7960	7960	0
22	20240716	200500	92843230	7960	7960	7960	7960	0
23	20240716	200400	92843230	7960	7960	7960	7960	0
24	20240716	200300	92843230	7960	7960	7960	7960	0
25	20240716	200200	92843230	7960	7960	7960	7960	0
26	20240716	200100	92843230	7960	7960	7960	7960	0
27	20240716	200000	92843230	7960	7960	7960	7960	0
28	20240716	195900	92843230	7960	7960	7960	7960	0
29	20240716	195800	92843230	7960	7960	7960	7960	0
30	20240716	195700	92843230	7960	7960	7960	7960	0
31	20240716	195600	92843230	7960	7960	7960	7960	0
32	20240716	195500	92843230	7960	7960	7960	7960	168
33	20240716	195400	92843230	7960	7960	7960	7960	0
34	20240716	195300	92843230	7960	7960	7960	7960	0
35	20240716	195200	92843230	7960	7960	7960	7960	0
36	20240716	195100	92843230	7960	7960	7960	7960	0
37	20240716	195000	92843230	7960	7960	7960	7960	0
38	20240716	194900	92843230	7960	7960	7960	7960	0
39	20240716	194800	92843230	7960	7960	7960	7960	0
40	20240716	194700	92843230	7960	7960	7960	7960	0
41	20240716	194600	92843230	7960	7960	7960	7960	0
42	20240716	194500	92843230	7960	7960	7960	7960	0
43	20240716	194400	92843230	7960	7960	7960	7960	0
44	20240716	194300	92843230	7960	7960	7960	7960	0
45	20240716	194200	92843230	7960	7960	7960	7960	0
46	20240716	194100	92843230	7960	7960	7960	7960	0
47	20240716	194000	92843230	7960	7960	7960	7960	0
48	20240716	193900	92843230	7960	7960	7960	7960	0
49	20240716	193800	92843230	7960	7960	7960	7960	0
50	20240716	193700	92843230	7960	7960	7960	7960	0
51	20240716	193600	92843230	7960	7960	7960	7960	0
52	20240716	193500	92843230	7960	7960	7960	7960	0
53	20240716	193400	92843230	7960	7960	7960	7960	0
54	20240716	193300	92843230	7960	7960	7960	7960	0
55	20240716	193200	92843230	7960	7960	7960	7960	0
56	20240716	193100	92843230	7960	7960	7960	7960	0
57	20240716	193000	92843230	7960	7960	7960	7960	0
58	20240716	192900	92843230	7960	7960	7960	7960	0
59	20240716	192800	92843230	7960	7960	7960	7960	0
60	20240716	192700	92843230	7960	7960	7960	7960	0
61	20240716	192600	92843230	7960	7960	7960	7960	0
62	20240716	192500	92843230	7960	7960	7960	7960	168
63	20240716	192400	92843230	7960	7960	7960	7960	0
64	20240716	192300	92843230	7960	7960	7960	7960	0
65	20240716	192200	92843230	7960	7960	7960	7960	0
66	20240716	192100	92843230	7960	7960	7960	7960	0
67	20240716	192000	92843230	7960	7960	7960	7960	0
68	20240716	191900	92843230	7960	7960	7960	7960	0
69	20240716	191800	92843230	7960	7960	7960	7960	0
70	20240716	191700	92843230	7960	7960	7960	7960	0
71	20240716	191600	92843230	7960	7960	7960	7960	0
72	20240716	191500	92843230	7960	7960	7960	7960	0
73	20240716	191400	92843230	7960	7960	7960	7960	0
74	20240716	191300	92843230	7960	7960	7960	7960	0
75	20240716	191200	92843230	7960	7960	7960	7960	0
76	20240716	191100	92843230	7960	7960	7960	7960	0
77	20240716	191000	92843230	7960	7960	7960	7960	0
78	20240716	190900	92843230	7960	7960	7960	7960	0
79	20240716	190800	92843230	7960	7960	7960	7960	0
80	20240716	190700	92843230	7960	7960	7960	7960	0
81	20240716	190600	92843230	7960	7960	7960	7960	0
82	20240716	190500	92843230	7960	7960	7960	7960	0
83	20240716	190400	92843230	7960	7960	7960	7960	0
84	20240716	190300	92843230	7960	7960	7960	7960	0
85	20240716	190200	92843230	7960	7960	7960	7960	0
86	20240716	190100	92843230	7960	7960	7960	7960	0
87	20240716	190000	92843230	7960	7960	7960	7960	0
88	20240716	185900	92843230	7960	7960	7960	7960	0
89	20240716	185800	92843230	7960	7960	7960	7960	0
90	20240716	185700	92843230	7960	7960	7960	7960	0
91	20240716	185600	92843230	7960	7960	7960	7960	0
92	20240716	185500	92843230	7960	7960	7960	7960	168
93	20240716	185400	92843230	7960	7960	7960	7960	0
94	20240716	185300	92843230	7960	7960	7960	7960	0
95	20240716	185200	92843230	7960	7960	7960	7960	0
96	20240716	185100	92843230	7960	7960	7960	7960	0
97	20240716	185000	92843230	7960	7960	7960	7960	0
98	20240716	184900	92843230	7960	7960	7960	7960	0
99	20240716	184800	92843230	7960	7960	7960	7960	0
100	20240716	184700	92843230	7960	7960	7960	7960	0
101	20240716	184600	92843230	7960	7960	7960	7960	0
102	20240716	184500	92843230	7960	7960	7960	7960	0
103	20240716	184400	92843230	7960	7960	7960	7960	0
104	20240716	184300	92843230	7960	7960	7960	7960	0
105	20240716	184200	92843230	7960	7960	7960	7960	0
106	20240716	184100	92843230	7960	7960	7960	7960	0
107	20240716	184000	92843230	7960	7960	7960	7960	0
108	20240716	183900	92843230	7960	7960	7960	7960	0
109	20240716	183800	92843230	7960	7960	7960	7960	0
110	20240716	183700	92843230	7960	7960	7960	7960	0
111	20240716	183600	92843230	7960	7960	7960	7960	0
112	20240716	183500	92843230	7960	7960	7960	7960	0
113	20240716	183400	92843230	7960	7960	7960	7960	0
114	20240716	183300	92843230	7960	7960	7960	7960	0
115	20240716	183200	92843230	7960	7960	7960	7960	0
116	20240716	183100	92843230	7960	7960	7960	7960	0
117	20240716	183000	92843230	7960	7960	7960	7960	0
118	20240716	182900	92843230	7960	7960	7960	7960	0
119	20240716	182800	92843230	7960	7960	7960	7960	0
120	20240716	182700	92843230	7960	7960	7960	7960	0
121	20240716	182600	92843230	7960	7960	7960	7960	0
122	20240716	182500	92843230	7960	7960	7960	7960	168
123	20240716	182400	92843230	7960	7960	7960	7960	0
124	20240716	182300	92843230	7960	7960	7960	7960	0
125	20240716	182200	92843230	7960	7960	7960	7960	0
126	20240716	182100	92843230	7960	7960	7960	7960	0
127	20240716	182000	92843230	7960	7960	7960	7960	0
128	20240716	181900	92843230	7960	7960	7960	7960	0
129	20240716	181800	92843230	7960	7960	7960	7960	0
130	20240716	181700	92843230	7960	7960	7960	7960	0
131	20240716	181600	92843230	7960	7960	7960	7960	0
132	20240716	181500	92843230	7960	7960	7960	7960	0
133	20240716	181400	92843230	7960	7960	7960	7960	0
134	20240716	181300	92843230	7960	7960	7960	7960	0
135	20240716	181200	92843230	7960	7960	7960	7960	0
136	20240716	181100	92843230	7960	7960	7960	7960	0
137	20240716	181000	92843230	7960	7960	7960	7960	0
138	20240716	180900	92843230	7960	7960	7960	7960	0
139	20240716	180800	92843230	7960	7960	7960	7960	0
140	20240716	180700	92843230	7960	7960	7960	7960	0
141	20240716	180600	92843230	7960	7960	7960	7960	0
142	20240716	180500	92843230	7960	7960	7960	7960	0
143	20240716	180400	92843230	7960	7960	7960	7960	0
144	20240716	180300	92843230	7960	7960	7960	7960	0
145	20240716	180200	92843230	7960	7960	7960	7960	0
146	20240716	180100	92843230	7960	7960	7960	7960	0
147	20240716	180000	92843230	7960	7960	7960	7960	0
148	20240716	175900	92843230	7960	7960	7960	7960	0
149	20240716	175800	92843230	7960	7960	7960	7960	0
150	20240716	175700	92843230	7960	7960	7960	7960	0
151	20240716	175600	92843230	7960	7960	7960	7960	0
152	20240716	175500	92843230	7960	7960	7960	7960	168
153	20240716	175400	92843230	7960	7960	7960	7960	0
154	20240716	175300	92843230	7960	7960	7960	7960	0
155	20240716	175200	92843230	7960	7960	7960	7960	0
156	20240716	175100	92843230	7960	7960	7960	7960	0
157	20240716	175000	92843230	7960	7960	7960	7960	0
158	20240716	174900	92843230	7960	7960	7960	7960	0
159	20240716	174800	92843230	7960	7960	7960	7960	0
160	20240716	174700	92843230	7960	7960	7960	7960	0
161	20240716	174600	92843230	7960	7960	7960	7960	0
162	20240716	174500	92843230	7960	7960	7960	7960	0
163	20240716	174400	92843230	7960	7960	7960	7960	0
164	20240716	174300	92843230	7960	7960	7960	7960	0
165	20240716	174200	92843230	7960	7960	7960	7960	0
166	20240716	174100	92843230	7960	7960	7960	7960	0
167	20240716	174000	92843230	7960	7960	7960	7960	0
168	20240716	173900	92843230	7960	7960	7960	7960	0
169	20240716	173800	92843230	7960	7960	7960	7960	0
170	20240716	173700	92843230	7960	7960	7960	7960	0
171	20240716	173600	92843230	7960	7960	7960	7960	0
172	20240716	173500	92843230	7960	7960	7960	7960	0
173	20240716	173400	92843230	7960	7960	7960	7960	0
174	20240716	173300	92843230	7960	7960	7960	7960	0
175	20240716	173200	92843230	7960	7960	7960	7960	0
176	20240716	173100	92843230	7960	7960	7960	7960	0
177	20240716	173000	92843230	7960	7960	7960	7960	0
178	20240716	172900	92843230	7960	7960	7960	7960	0
179	20240716	172800	92843230	7960	7960	7960	7960	0
180	20240716	172700	92843230	7960	7960	7960	7960	0
181	20240716	172600	92843230	7960	7960	7960	7960	0
182	20240716	172500	92843230	7960	7960	7960	7960	168
183	20240716	172400	92843230	7960	7960	7960	7960	0
184	20240716	172300	92843230	7960	7960	7960	7960	0
185	20240716	172200	92843230	7960	7960	7960	7960	0
186	20240716	172100	92843230	7960	7960	7960	7960	0
187	20240716	172000	92843230	7960	7960	7960	7960	0
188	20240716	171900	92843230	7960	7960	7960	7960	0
189	20240716	171800	92843230	7960	7960	7960	7960	0
190	20240716	171700	92843230	7960	7960	7960	7960	0
191	20240716	171600	92843230	7960	7960	7960	7960	0
192	20240716	171500	92843230	7960	7960	7960	7960	0
193	20240716	171400	92843230	7960	7960	7960	7960	0
194	20240716	171300	92843230	7960	7960	7960	7960	0
195	20240716	171200	92843230	7960	7960	7960	7960	0
196	20240716	171100	92843230	7960	7960	7960	7960	0
197	20240716	171000	92843230	7960	7960	7960	7960	0
198	20240716	170900	92843230	7960	7960	7960	7960	0
199	20240716	170800	92843230	7960	7960	7960	7960	0
200	20240716	170700	92843230	7960	7960	7960	7960	0
201	20240716	170600	92843230	7960	7960	7960	7960	0
202	20240716	170500	92843230	7960	7960	7960	7960	0
203	20240716	170400	92843230	7960	7960	7960	7960	0
204	20240716	170300	92843230	7960	7960	7960	7960	0
205	20240716	170200	92843230	7960	7960	7960	7960	0
206	20240716	170100	92843230	7960	7960	7960	7960	0
207	20240716	170000	92843230	7960	7960	7960	7960	0
208	20240716	165900	92843230	7960	7960	7960	7960	0
209	20240716	165800	92843230	7960	7960	7960	7960	0
210	20240716	165700	92843230	7960	7960	7960	7960	0
211	20240716	165600	92843230	7960	7960	7960	7960	0
212	20240716	165500	92843230	7960	7960	7960	7960	168
213	20240716	165400	92843230	7960	7960	7960	7960	0
214	20240716	165300	92843230	7960	7960	7960	7960	0
215	20240716	165200	92843230	7960	7960	7960	7960	0
216	20240716	165100	92843230	7960	7960	7960	7960	0
217	20240716	165000	92843230	7960	7960	7960	7960	0
218	20240716	164900	92843230	7960	7960	7960	7960	0
219	20240716	164800	92843230	7960	7960	7960	7960	0
220	20240716	164700	92843230	7960	7960	7960	7960	0
221	20240716	164600	92843230	7960	7960	7960	7960	0
222	20240716	164500	92843230	7960	7960	7960	7960	0
223	20240716	164400	92843230	7960	7960	7960	7960	0
224	20240716	164300	92843230	7960	7960	7960	7960	0
225	20240716	164200	92843230	7960	7960	7960	7960	0
226	20240716	164100	92843230	7960	7960	7960	7960	0
227	20240716	164000	92843230	7960	7960	7960	7960	0
228	20240716	163900	92843230	7960	7960	7960	7960	0
229	20240716	163800	92843230	7960	7960	7960	7960	0
230	20240716	163700	92843230	7960	7960	7960	7960	0
231	20240716	163600	92843230	7960	7960	7960	7960	0
232	20240716	163500	92843230	7960	7960	7960	7960	0
233	20240716	163400	92843230	7960	7960	7960	7960	0
234	20240716	163300	92843230	7960	7960	7960	7960	0
235	20240716	163200	92843230	7960	7960	7960	7960	0
236	20240716	163100	92843230	7960	7960	7960	7960	0
237	20240716	163000	92843230	7960	7960	7960	7960	0
238	20240716	162900	92843230	7960	7960	7960	7960	0
239	20240716	162800	92843230	7960	7960	7960	7960	0
240	20240716	162700	92843230	7960	7960	7960	7960	0
241	20240716	162600	92843230	7960	7960	7960	7960	0
242	20240716	162500	92843230	7960	7960	7960	7960	168
243	20240716	162400	92843230	7960	7960	7960	7960	0
244	20240716	162300	92843230	7960	7960	7960	7960	0
245	20240716	162200	92843230	7960	7960	7960	7960	0
246	20240716	162100	92843230	7960	7960	7960	7960	0
247	20240716	162000	92843230	7960	7960	7960	7960	0
248	20240716	161900	92843230	7960	7960	7960	7960	0
249	20240716	161800	92843230	7960	7960	7960	7960	0
250	20240716	161700	92843230	7960	7960	7960	7960	0
251	20240716	161600	92843230	7960	7960	7960	7960	0
252	20240716	161500	92843230	7960	7960	7960	7960	0
253	20240716	161400	92843230	7960	7960	7960	7960	0
254	20240716	161300	92843230	7960	7960	7960	7960	0
255	20240716	161200	92843230	7960	7960	7960	7960	0
256	20240716	161100	92843230	7960	7960	7960	7960	0
257	20240716	161000	92843230	7960	7960	7960	7960	0
258	20240716	160900	92843230	7960	7960	7960	7960	0
259	20240716	160800	92843230	7960	7960	7960	7960	0
260	20240716	160700	92843230	7960	7960	7960	7960	0
261	20240716	160600	92843230	7960	7960	7960	7960	0
262	20240716	160500	92843230	7960	7960	7960	7960	0
263	20240716	160400	92843230	7960	7960	7960	7960	0
264	20240716	160300	92843230	7960	7960	7960	7960	0
265	20240716	160200	92843230	7960	7960	7960	7960	0
266	20240716	160100	92843230	7960	7960	7960	7960	0
267	20240716	160000	92843230	7960	7960	7960	7960	0
268	20240716	155900	92843230	7960	7960	7960	7960	0
269	20240716	155800	92843230	7960	7960	7960	7960	0
270	20240716	155700	92843230	7960	7960	7960	7960	0
271	20240716	155600	92843230	7960	7960	7960	7960	0
272	20240716	155500	92843230	7960	7960	7960	7960	168
273	20240716	155400	92843230	7960	7960	7960	7960	0
274	20240716	155300	92843230	7960	7960	7960	7960	0
275	20240716	155200	92843230	7960	7960	7960	7960	0
276	20240716	155100	92843230	7960	7960	7960	7960	0
277	20240716	155000	92843230	7960	7960	7960	7960	0
278	20240716	154900	92843230	7960	7960	7960	7960	0
279	20240716	154800	92843230	7960	7960	7960	7960	0
280	20240716	154700	92843230	7960	7960	7960	7960	0
281	20240716	154600	92843230	7960	7960	7960	7960	0
282	20240716	154500	92843230	7960	7960	7960	7960	0
283	20240716	154400	92843230	7960	7960	7960	7960	0
284	20240716	154300	92843230	7960	7960	7960	7960	0
285	20240716	154200	92843230	7960	7960	7960	7960	0
286	20240716	154100	92843230	7960	7960	7960	7960	0
287	20240716	154000	92843230	7960	7960	7960	7960	0
288	20240716	153900	92843230	7960	7960	7960	7960	0
289	20240716	153800	92843230	7960	7960	7960	7960	0
290	20240716	153700	92843230	7960	7960	7960	7960	0
291	20240716	153600	92843230	7960	7960	7960	7960	0
292	20240716	153500	92843230	7960	7960	7960	7960	0
293	20240716	153400	92843230	7960	7960	7960	7960	0
294	20240716	153300	92843230	7960	7960	7960	7960	0
295	20240716	153200	92843230	7960	7960	7960	7960	0
296	20240716	153100	92843230	7960	7960	7960	7960	0
297	20240716	153000	92843230	7960	7960	7960	7960	168
298	20240716	152900	91505950	7910	7910	7910	7910	0
299	20240716	152800	91505950	7910	7910	7910	7910	0
300	20240716	152700	91505950	7910	7910	7910	7910	0
301	20240716	152600	91505950	7910	7910	7910	7910	0
302	20240716	152500	91505950	7910	7910	7910	7910	0
303	20240716	152400	91505950	7910	7910	7910	7910	0
304	20240716	152300	91505950	7910	7910	7910	7910	0
305	20240716	152200	91505950	7910	7910	7910	7910	0
306	20240716	152100	91505950	7910	7910	7910	7910	0
307	20240716	152000	91505950	7910	7910	7910	7910	0
308	20240716	151900	91505950	7910	7910	7910	7910	0
309	20240716	151800	91505950	7910	7910	7960	7910	117
310	20240716	151700	90576850	7910	7910	7960	7900	199
311	20240716	151600	88998050	7960	7950	7960	7910	309
312	20240716	151500	86546720	7910	7910	7960	7910	285
313	20240716	151400	84287300	7910	7910	7960	7910	259
314	20240716	151300	82234940	7960	7950	7960	7910	234
315	20240716	151200	80379460	7910	7910	7960	7910	251
316	20240716	151100	78390230	7950	7910	7960	7910	208
317	20240716	151000	76742030	7960	7950	7960	7920	198
318	20240716	150900	75170850	7920	7960	7960	7920	169
319	20240716	150800	73829730	7920	7950	7950	7920	99
320	20240716	150700	73045530	7950	7950	7950	7920	121
321	20240716	150600	72087090	7920	7950	7950	7920	99
322	20240716	150500	71302890	7950	7930	7950	7920	98
323	20240716	150400	70526320	7950	7950	7950	7920	605
324	20240716	150300	65728890	7950	7950	7950	7930	66
325	20240716	150200	65205450	7930	7950	7950	7930	100
326	20240716	150100	64412350	7930	7930	7950	7930	97
327	20240716	150000	63643100	7930	7940	7950	7930	102
328	20240716	145900	62833470	7940	7940	7940	7940	32
329	20240716	145800	62579390	7960	7960	7960	7960	0
330	20240716	145700	62579390	7960	7960	7960	7960	0
331	20240716	145600	62579390	7960	7960	7960	7960	9
332	20240716	145500	62507750	7940	7940	7940	7940	0
333	20240716	145400	62507750	7940	7940	7940	7940	0
334	20240716	145300	62507750	7940	7940	7940	7940	0
335	20240716	145200	62507750	7940	7940	7940	7940	0
336	20240716	145100	62507750	7940	7940	7940	7940	0
337	20240716	145000	62507750	7940	7940	7940	7940	305
338	20240716	144900	60086050	7940	7940	7940	7940	79
339	20240716	144800	59458790	7960	7960	7960	7960	4
340	20240716	144700	59426950	7950	7950	7950	7950	271
341	20240716	144600	57272500	7930	7930	7930	7930	0
342	20240716	144500	57272500	7930	7930	7930	7930	0
343	20240716	144400	57272500	7930	7930	7930	7930	0
344	20240716	144300	57272500	7930	7930	7930	7930	0
345	20240716	144200	57272500	7930	7930	7930	7930	0
346	20240716	144100	57272500	7930	7930	7930	7930	0
347	20240716	144000	57272500	7930	7930	7930	7930	0
348	20240716	143900	57272500	7930	7930	7930	7930	2
349	20240716	143800	57256640	7930	7930	7930	7930	0
350	20240716	143700	57256640	7930	7930	7930	7930	0
351	20240716	143600	57256640	7930	7930	7930	7930	0
352	20240716	143500	57256640	7930	7930	7930	7930	9
353	20240716	143400	57185270	7940	7940	7940	7940	308
354	20240716	143300	54739750	7940	7940	7940	7940	100
355	20240716	143200	53945750	7960	7960	7960	7960	0
356	20240716	143100	53945750	7960	7960	7960	7960	0
357	20240716	143000	53945750	7960	7960	7960	7960	0
358	20240716	142900	53945750	7960	7960	7960	7960	0
359	20240716	142800	53945750	7960	7960	7960	7960	2
360	20240716	142700	53929830	7950	7950	7950	7950	0
361	20240716	142600	53929830	7950	7950	7950	7950	0
362	20240716	142500	53929830	7950	7950	7950	7950	0
363	20240716	142400	53929830	7950	7950	7950	7950	1
364	20240716	142300	53921880	7960	7960	7960	7960	0
365	20240716	142200	53921880	7960	7960	7960	7960	0
366	20240716	142100	53921880	7960	7960	7960	7960	0
367	20240716	142000	53921880	7960	7960	7960	7960	0
368	20240716	141900	53921880	7960	7960	7960	7960	0
369	20240716	141800	53921880	7960	7960	7960	7960	21
370	20240716	141700	53754720	7950	7950	7950	7950	0
371	20240716	141600	53754720	7950	7950	7950	7950	3
372	20240716	141500	53730870	7940	7950	7950	7940	60
373	20240716	141400	53254440	7960	7960	7960	7960	0
374	20240716	141300	53254440	7960	7960	7960	7960	0
375	20240716	141200	53254440	7960	7960	7960	7960	0
376	20240716	141100	53254440	7960	7960	7960	7960	10
377	20240716	141000	53174840	7960	7960	7960	7960	0
378	20240716	140900	53174840	7960	7960	7960	7960	0
379	20240716	140800	53174840	7960	7960	7960	7960	0
380	20240716	140700	53174840	7960	7960	7960	7960	0
381	20240716	140600	53174840	7960	7960	7960	7960	25
382	20240716	140500	52975840	7950	7950	7950	7950	0
383	20240716	140400	52975840	7950	7950	7950	7950	0
384	20240716	140300	52975840	7950	7950	7950	7950	1
385	20240716	140200	52967890	7960	7960	7960	7960	0
386	20240716	140100	52967890	7960	7960	7960	7960	0
387	20240716	140000	52967890	7960	7960	7960	7960	0
388	20240716	135900	52967890	7960	7960	7960	7960	0
389	20240716	135800	52967890	7960	7960	7960	7960	0
390	20240716	135700	52967890	7960	7960	7960	7960	30
391	20240716	135600	52729090	7960	7960	7960	7960	0
392	20240716	135500	52729090	7960	7960	7960	7960	0
393	20240716	135400	52729090	7960	7960	7960	7960	25
394	20240716	135300	52530090	7950	7950	7950	7950	1103
395	20240716	135200	43761240	7920	7920	7920	7920	0
396	20240716	135100	43761240	7920	7930	7930	7920	37
397	20240716	135000	43468000	7940	7940	7940	7940	11
398	20240716	134900	43380660	7950	7950	7950	7950	0
399	20240716	134800	43380660	7950	7950	7950	7950	0
400	20240716	134700	43380660	7950	7950	7950	7950	2
401	20240716	134600	43364760	7950	7950	7950	7950	0
402	20240716	134500	43364760	7950	7950	7950	7950	0
403	20240716	134400	43364760	7950	7950	7950	7950	1
404	20240716	134300	43356810	7950	7950	7950	7950	0
405	20240716	134200	43356810	7950	7950	7950	7950	25
406	20240716	134100	43158060	7950	7950	7950	7950	0
407	20240716	134000	43158060	7950	7950	7950	7950	0
408	20240716	133900	43158060	7950	7950	7950	7950	0
409	20240716	133800	43158060	7950	7950	7950	7950	0
410	20240716	133700	43158060	7950	7950	7950	7950	0
411	20240716	133600	43158060	7950	7950	7950	7950	1
412	20240716	133500	43150110	7930	7930	7930	7930	0
413	20240716	133400	43150110	7930	7930	7930	7930	50
414	20240716	133300	42753610	7940	7940	7940	7940	9
415	20240716	133200	42682150	7950	7950	7950	7950	0
416	20240716	133100	42682150	7950	7950	7950	7950	0
417	20240716	133000	42682150	7950	7950	7950	7950	25
418	20240716	132900	42483400	7950	7950	7950	7950	0
419	20240716	132800	42483400	7950	7950	7950	7950	0
420	20240716	132700	42483400	7950	7950	7950	7950	0
421	20240716	132600	42483400	7950	7950	7950	7950	0
422	20240716	132500	42483400	7950	7950	7950	7950	0
423	20240716	132400	42483400	7950	7950	7950	7950	1
424	20240716	132300	42475450	7950	7950	7950	7950	1
425	20240716	132200	42467500	7950	7950	7950	7950	0
426	20240716	132100	42467500	7950	7950	7950	7950	0
427	20240716	132000	42467500	7950	7950	7950	7950	0
428	20240716	131900	42467500	7950	7950	7950	7950	1
429	20240716	131800	42459550	7930	7930	7930	7930	0
430	20240716	131700	42459550	7930	7930	7930	7930	0
431	20240716	131600	42459550	7930	7930	7930	7930	0
432	20240716	131500	42459550	7930	7930	7930	7930	0
433	20240716	131400	42459550	7930	7930	7930	7930	0
434	20240716	131300	42459550	7930	7930	7930	7930	0
435	20240716	131200	42459550	7930	7930	7930	7930	0
436	20240716	131100	42459550	7930	7930	7930	7930	3
437	20240716	131000	42435760	7930	7930	7930	7930	0
438	20240716	130900	42435760	7930	7930	7930	7930	0
439	20240716	130800	42435760	7930	7930	7930	7930	0
440	20240716	130700	42435760	7930	7930	7930	7930	0
441	20240716	130600	42435760	7930	7930	7930	7930	0
442	20240716	130500	42435760	7930	7930	7930	7930	0
443	20240716	130400	42435760	7930	7930	7930	7930	3
444	20240716	130300	42411970	7950	7950	7950	7950	0
445	20240716	130200	42411970	7950	7950	7950	7950	50
446	20240716	130100	42014470	7940	7940	7940	7940	0
447	20240716	130000	42014470	7940	7940	7940	7940	0
448	20240716	125900	42014470	7940	7940	7940	7940	11
449	20240716	125800	41927130	7950	7950	7950	7950	1
450	20240716	125700	41919180	7940	7940	7940	7940	0
451	20240716	125600	41919180	7940	7940	7940	7940	0
452	20240716	125500	41919180	7940	7940	7940	7940	65
453	20240716	125400	41403080	7940	7940	7940	7940	0
454	20240716	125300	41403080	7940	7940	7940	7930	407
455	20240716	125200	38173430	7950	7950	7950	7950	10
456	20240716	125100	38093930	7950	7950	7950	7950	0
457	20240716	125000	38093930	7950	7950	7950	7950	0
458	20240716	124900	38093930	7950	7930	7950	7930	4
459	20240716	124800	38062190	7940	7940	7940	7940	0
460	20240716	124700	38062190	7940	7940	7940	7940	0
461	20240716	124600	38062190	7940	7940	7940	7940	11
462	20240716	124500	37974850	7940	7940	7940	7940	0
463	20240716	124400	37974850	7940	7940	7940	7940	0
464	20240716	124300	37974850	7940	7940	7940	7940	0
465	20240716	124200	37974850	7940	7940	7940	7940	0
466	20240716	124100	37974850	7940	7940	7940	7940	0
467	20240716	124000	37974850	7940	7940	7940	7940	0
468	20240716	123900	37974850	7940	7940	7940	7940	0
469	20240716	123800	37974850	7940	7940	7940	7940	61
470	20240716	123700	37490510	7940	7940	7940	7940	0
471	20240716	123600	37490510	7940	7940	7940	7940	0
472	20240716	123500	37490510	7940	7940	7940	7940	0
473	20240716	123400	37490510	7940	7940	7940	7940	0
474	20240716	123300	37490510	7940	7940	7940	7940	14
475	20240716	123200	37379350	7950	7950	7950	7950	0
476	20240716	123100	37379350	7950	7950	7950	7950	0
477	20240716	123000	37379350	7950	7950	7950	7950	0
478	20240716	122900	37379350	7950	7950	7950	7950	0
479	20240716	122800	37379350	7950	7950	7950	7950	0
480	20240716	122700	37379350	7950	7950	7950	7950	33
481	20240716	122600	37117000	7950	7950	7950	7950	0
482	20240716	122500	37117000	7950	7950	7950	7950	0
483	20240716	122400	37117000	7950	7950	7950	7950	30
484	20240716	122300	36878500	7950	7950	7950	7950	27
485	20240716	122200	36663850	7950	7950	7950	7950	0
486	20240716	122100	36663850	7950	7950	7950	7950	0
487	20240716	122000	36663850	7950	7950	7950	7950	0
488	20240716	121900	36663850	7950	7950	7950	7950	50
489	20240716	121800	36266350	7950	7950	7950	7950	0
490	20240716	121700	36266350	7950	7950	7950	7950	0
491	20240716	121600	36266350	7950	7950	7950	7950	0
492	20240716	121500	36266350	7950	7950	7950	7950	0
493	20240716	121400	36266350	7950	7950	7950	7950	5
494	20240716	121300	36226600	7940	7940	7940	7940	0
495	20240716	121200	36226600	7940	7940	7940	7940	129
496	20240716	121100	35202340	7940	7940	7940	7940	0
497	20240716	121000	35202340	7940	7940	7940	7940	78
498	20240716	120900	34583020	7950	7950	7950	7950	0
499	20240716	120800	34583020	7950	7950	7950	7950	5
500	20240716	120700	34543270	7950	7950	7950	7950	0
501	20240716	120600	34543270	7950	7950	7950	7950	41
502	20240716	120500	34217320	7940	7940	7940	7940	250
503	20240716	120400	32232320	7940	7940	7940	7940	0
504	20240716	120300	32232320	7940	7940	7940	7940	12
505	20240716	120200	32137040	7950	7950	7950	7950	0
506	20240716	120100	32137040	7950	7950	7950	7950	0
507	20240716	120000	32137040	7950	7950	7950	7950	0
508	20240716	115900	32137040	7950	7950	7950	7950	0
509	20240716	115800	32137040	7950	7950	7950	7950	0
510	20240716	115700	32137040	7950	7950	7950	7950	0
511	20240716	115600	32137040	7950	7950	7950	7950	0
512	20240716	115500	32137040	7950	7940	7950	7940	4
513	20240716	115400	32105250	7950	7950	7950	7950	0
514	20240716	115300	32105250	7950	7940	7950	7940	18
515	20240716	115200	31962320	7950	7950	7950	7950	0
516	20240716	115100	31962320	7950	7950	7950	7950	9
517	20240716	115000	31890770	7950	7950	7950	7950	0
518	20240716	114900	31890770	7950	7940	7950	7940	18
519	20240716	114800	31747770	7940	7940	7940	7940	0
520	20240716	114700	31747770	7940	7940	7940	7940	0
521	20240716	114600	31747770	7940	7940	7940	7940	0
522	20240716	114500	31747770	7940	7940	7940	7940	0
523	20240716	114400	31747770	7940	7940	7940	7940	0
524	20240716	114300	31747770	7940	7940	7940	7940	3
525	20240716	114200	31723950	7940	7940	7940	7940	0
526	20240716	114100	31723950	7940	7940	7940	7940	0
527	20240716	114000	31723950	7940	7940	7940	7940	0
528	20240716	113900	31723950	7940	7940	7940	7940	0
529	20240716	113800	31723950	7940	7940	7940	7940	0
530	20240716	113700	31723950	7940	7940	7940	7940	0
531	20240716	113600	31723950	7940	7940	7940	7940	0
532	20240716	113500	31723950	7940	7940	7940	7940	0
533	20240716	113400	31723950	7940	7940	7940	7940	0
534	20240716	113300	31723950	7940	7940	7940	7940	0
535	20240716	113200	31723950	7940	7940	7940	7940	0
536	20240716	113100	31723950	7940	7940	7940	7940	0
537	20240716	113000	31723950	7940	7940	7940	7940	0
538	20240716	112900	31723950	7940	7940	7940	7940	66
539	20240716	112800	31199910	7950	7950	7950	7950	0
540	20240716	112700	31199910	7950	7950	7950	7950	0
541	20240716	112600	31199910	7950	7950	7950	7950	0
542	20240716	112500	31199910	7950	7950	7950	7950	0
543	20240716	112400	31199910	7950	7950	7950	7950	0
544	20240716	112300	31199910	7950	7950	7950	7950	0
545	20240716	112200	31199910	7950	7950	7950	7950	0
546	20240716	112100	31199910	7950	7950	7950	7950	0
547	20240716	112000	31199910	7950	7950	7950	7950	0
548	20240716	111900	31199910	7950	7950	7950	7950	0
549	20240716	111800	31199910	7950	7950	7950	7950	0
550	20240716	111700	31199910	7950	7940	7950	7940	2
551	20240716	111600	31184020	7950	7950	7950	7950	0
552	20240716	111500	31184020	7950	7950	7950	7950	2
553	20240716	111400	31168120	7950	7950	7950	7950	0
554	20240716	111300	31168120	7950	7950	7950	7950	1
555	20240716	111200	31160170	7950	7950	7950	7950	5
556	20240716	111100	31120420	7950	7950	7950	7950	2
557	20240716	111000	31104520	7950	7950	7950	7950	1
558	20240716	110900	31096570	7950	7950	7950	7950	10
559	20240716	110800	31017070	7950	7950	7950	7950	10
560	20240716	110700	30937570	7950	7950	7950	7950	0
561	20240716	110600	30937570	7950	7950	7950	7950	1
562	20240716	110500	30929620	7940	7940	7940	7940	0
563	20240716	110400	30929620	7940	7940	7940	7940	2
564	20240716	110300	30913740	7950	7950	7950	7950	0
565	20240716	110200	30913740	7950	7950	7950	7950	2
566	20240716	110100	30897840	7950	7950	7950	7950	0
567	20240716	110000	30897840	7950	7950	7950	7950	0
568	20240716	105900	30897840	7950	7960	7960	7950	21
569	20240716	105800	30730730	7960	7960	7960	7960	119
570	20240716	105700	29783490	7960	7960	7960	7960	5
571	20240716	105600	29743690	7960	7960	7960	7960	0
572	20240716	105500	29743690	7960	7960	7960	7960	0
573	20240716	105400	29743690	7960	7960	7960	7960	0
574	20240716	105300	29743690	7960	7960	7960	7960	0
575	20240716	105200	29743690	7960	7960	7960	7960	5
576	20240716	105100	29703890	7950	7960	7960	7950	7
577	20240716	105000	29648220	7950	7950	7950	7950	1
578	20240716	104900	29640270	7950	7950	7950	7950	0
579	20240716	104800	29640270	7950	7950	7950	7950	0
580	20240716	104700	29640270	7950	7950	7950	7950	0
581	20240716	104600	29640270	7950	7950	7950	7950	340
582	20240716	104500	26937270	7950	7950	7950	7950	0
583	20240716	104400	26937270	7950	7950	7950	7950	0
584	20240716	104300	26937270	7950	7950	7950	7950	0
585	20240716	104200	26937270	7950	7950	7950	7950	220
586	20240716	104100	25188270	7950	7950	7950	7950	0
587	20240716	104000	25188270	7950	7950	7950	7950	0
588	20240716	103900	25188270	7950	7950	7950	7950	1
589	20240716	103800	25180320	7960	7960	7960	7960	1
590	20240716	103700	25172360	7950	7950	7950	7950	12
591	20240716	103600	25076960	7960	7960	7960	7960	5
592	20240716	103500	25037160	7960	7960	7960	7960	0
593	20240716	103400	25037160	7960	7960	7960	7960	0
594	20240716	103300	25037160	7960	7960	7960	7960	0
595	20240716	103200	25037160	7960	7960	7960	7960	1
596	20240716	103100	25029200	7970	7970	7970	7970	4
597	20240716	103000	24997320	7970	7970	7970	7970	0
598	20240716	102900	24997320	7970	7970	7970	7970	0
599	20240716	102800	24997320	7970	7970	7970	7970	0
600	20240716	102700	24997320	7970	7930	7970	7930	136
601	20240716	102600	23918720	7940	7940	7940	7940	0
602	20240716	102500	23918720	7940	7940	7940	7940	0
603	20240716	102400	23918720	7940	7940	7940	7940	0
604	20240716	102300	23918720	7940	7940	7940	7940	0
605	20240716	102200	23918720	7940	7970	7970	7940	15
606	20240716	102100	23799590	7970	7940	7970	7940	21
607	20240716	102000	23632460	7940	7940	7940	7940	90
608	20240716	101900	22917860	7970	7970	7970	7970	0
609	20240716	101800	22917860	7970	7970	7970	7970	0
610	20240716	101700	22917860	7970	7970	7970	7970	1
611	20240716	101600	22909890	7970	7970	7970	7970	0
612	20240716	101500	22909890	7970	7970	7970	7970	0
613	20240716	101400	22909890	7970	7960	7970	7960	414
614	20240716	101300	19614020	7950	7950	7950	7950	500
615	20240716	101200	15639020	7950	7950	7950	7950	0
616	20240716	101100	15639020	7950	7950	7950	7950	0
617	20240716	101000	15639020	7950	7940	7950	7940	571
618	20240716	100900	11104570	7940	7940	7940	7940	1
619	20240716	100800	11096630	7940	7940	7940	7940	0
620	20240716	100700	11096630	7940	7940	7940	7940	0
621	20240716	100600	11096630	7940	7940	7940	7940	3
622	20240716	100500	11072810	7950	7950	7950	7950	142
623	20240716	100400	9943910	7950	7950	7950	7950	1
624	20240716	100300	9935960	7950	7950	7950	7950	0
625	20240716	100200	9935960	7950	7940	7950	7940	32
626	20240716	100100	9681830	7940	7940	7940	7930	119
627	20240716	100000	8736980	7940	7940	7940	7940	47
628	20240716	095900	8363800	7940	7940	7940	7940	5
629	20240716	095800	8324100	7940	7940	7940	7940	25
630	20240716	095700	8125600	7930	7930	7930	7930	0
631	20240716	095600	8125600	7930	7930	7930	7930	15
632	20240716	095500	8006650	7940	7940	7940	7940	1
633	20240716	095400	7998710	7940	7950	7950	7940	53
634	20240716	095300	7577700	7960	7960	7960	7950	10
635	20240716	095200	7498170	7960	7960	7960	7960	0
636	20240716	095100	7498170	7960	7960	7960	7960	0
637	20240716	095000	7498170	7960	7960	7960	7960	0
638	20240716	094900	7498170	7960	7960	7960	7960	1
639	20240716	094800	7490210	7960	7960	7960	7960	0
640	20240716	094700	7490210	7960	7960	7960	7960	9
641	20240716	094600	7418570	7960	7960	7960	7960	0
642	20240716	094500	7418570	7960	7960	7960	7960	0
643	20240716	094400	7418570	7960	7960	7960	7960	0
644	20240716	094300	7418570	7960	7960	7960	7960	11
645	20240716	094200	7331010	7960	7960	7960	7960	75
646	20240716	094100	6734010	7960	7960	7960	7960	0
647	20240716	094000	6734010	7960	7960	7960	7960	0
648	20240716	093900	6734010	7960	7960	7960	7960	59
649	20240716	093800	6264370	7960	7960	7960	7960	0
650	20240716	093700	6264370	7960	7960	7960	7960	0
651	20240716	093600	6264370	7960	7960	7960	7960	57
652	20240716	093500	5810650	7960	7960	7960	7960	2
653	20240716	093400	5794730	7960	7960	7960	7960	0
654	20240716	093300	5794730	7960	7960	7960	7960	0
655	20240716	093200	5794730	7960	7960	7960	7960	2
656	20240716	093100	5778810	7970	7970	7970	7970	0
657	20240716	093000	5778810	7970	7970	7970	7970	3
658	20240716	092900	5754900	7970	7970	7970	7970	11
659	20240716	092800	5667230	7970	7970	7970	7970	0
660	20240716	092700	5667230	7970	7970	7970	7970	2
661	20240716	092600	5651290	7970	7970	7970	7970	5
662	20240716	092500	5611440	7970	7970	7970	7970	1
663	20240716	092400	5603470	7970	7970	7970	7970	0
664	20240716	092300	5603470	7970	7970	7970	7970	1
665	20240716	092200	5595500	7970	7970	7970	7970	10
666	20240716	092100	5515800	7980	7980	7980	7980	45
667	20240716	092000	5156700	8000	8000	8000	8000	0
668	20240716	091900	5156700	8000	8000	8000	8000	0
669	20240716	091800	5156700	8000	8000	8000	8000	1
670	20240716	091700	5148700	8000	8000	8000	8000	0
671	20240716	091600	5148700	8000	8000	8000	8000	0
672	20240716	091500	5148700	8000	8000	8000	8000	0
673	20240716	091400	5148700	8000	8000	8000	8000	2
674	20240716	091300	5132700	8000	8000	8000	8000	5
675	20240716	091200	5092700	8000	8000	8000	8000	0
676	20240716	091100	5092700	8000	8000	8000	8000	1
677	20240716	091000	5084700	7990	7990	7990	7990	18
678	20240716	090900	4940880	8000	8000	8000	8000	11
679	20240716	090800	4852880	8000	7990	8000	7990	328
680	20240716	090700	2230870	7990	8010	8010	7990	15
681	20240716	090600	2110760	8010	8010	8010	8010	3
682	20240716	090500	2086730	8010	8010	8010	8010	6
683	20240716	090400	2038670	8010	8010	8010	8010	6
684	20240716	090300	1990610	8010	8010	8010	8010	1
685	20240716	090200	1982600	7980	7980	7980	7980	0
686	20240716	090100	1982600	7980	7990	7990	7980	86
687	20240716	090000	1296140	8000	8000	8020	8000	162