KissMeData/037070/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192400	970981410	10000	10000	10000	10000	1437
3	20240716	192300	970981410	10000	10000	10000	10000	0
4	20240716	192200	970981410	10000	10000	10000	10000	0
5	20240716	192100	970981410	10000	10000	10000	10000	0
6	20240716	192000	970981410	10000	10000	10000	10000	0
7	20240716	191900	970981410	10000	10000	10000	10000	0
8	20240716	191800	970981410	10000	10000	10000	10000	0
9	20240716	191700	970981410	10000	10000	10000	10000	0
10	20240716	191600	970981410	10000	10000	10000	10000	0
11	20240716	191500	970981410	10000	10000	10000	10000	0
12	20240716	191400	970981410	10000	10000	10000	10000	0
13	20240716	191300	970981410	10000	10000	10000	10000	0
14	20240716	191200	970981410	10000	10000	10000	10000	0
15	20240716	191100	970981410	10000	10000	10000	10000	0
16	20240716	191000	970981410	10000	10000	10000	10000	0
17	20240716	190900	970981410	10000	10000	10000	10000	0
18	20240716	190800	970981410	10000	10000	10000	10000	0
19	20240716	190700	970981410	10000	10000	10000	10000	0
20	20240716	190600	970981410	10000	10000	10000	10000	0
21	20240716	190500	970981410	10000	10000	10000	10000	0
22	20240716	190400	970981410	10000	10000	10000	10000	0
23	20240716	190300	970981410	10000	10000	10000	10000	0
24	20240716	190200	970981410	10000	10000	10000	10000	0
25	20240716	190100	970981410	10000	10000	10000	10000	0
26	20240716	190000	970981410	10000	10000	10000	10000	0
27	20240716	185900	970981410	10000	10000	10000	10000	0
28	20240716	185800	970981410	10000	10000	10000	10000	0
29	20240716	185700	970981410	10000	10000	10000	10000	0
30	20240716	185600	970981410	10000	10000	10000	10000	0
31	20240716	185500	970981410	10000	10000	10000	10000	0
32	20240716	185400	970981410	10000	10000	10000	10000	1437
33	20240716	185300	970981410	10000	10000	10000	10000	0
34	20240716	185200	970981410	10000	10000	10000	10000	0
35	20240716	185100	970981410	10000	10000	10000	10000	0
36	20240716	185000	970981410	10000	10000	10000	10000	0
37	20240716	184900	970981410	10000	10000	10000	10000	0
38	20240716	184800	970981410	10000	10000	10000	10000	0
39	20240716	184700	970981410	10000	10000	10000	10000	0
40	20240716	184600	970981410	10000	10000	10000	10000	0
41	20240716	184500	970981410	10000	10000	10000	10000	0
42	20240716	184400	970981410	10000	10000	10000	10000	0
43	20240716	184300	970981410	10000	10000	10000	10000	0
44	20240716	184200	970981410	10000	10000	10000	10000	0
45	20240716	184100	970981410	10000	10000	10000	10000	0
46	20240716	184000	970981410	10000	10000	10000	10000	0
47	20240716	183900	970981410	10000	10000	10000	10000	0
48	20240716	183800	970981410	10000	10000	10000	10000	0
49	20240716	183700	970981410	10000	10000	10000	10000	0
50	20240716	183600	970981410	10000	10000	10000	10000	0
51	20240716	183500	970981410	10000	10000	10000	10000	0
52	20240716	183400	970981410	10000	10000	10000	10000	0
53	20240716	183300	970981410	10000	10000	10000	10000	0
54	20240716	183200	970981410	10000	10000	10000	10000	0
55	20240716	183100	970981410	10000	10000	10000	10000	0
56	20240716	183000	970981410	10000	10000	10000	10000	0
57	20240716	182900	970981410	10000	10000	10000	10000	0
58	20240716	182800	970981410	10000	10000	10000	10000	0
59	20240716	182700	970981410	10000	10000	10000	10000	0
60	20240716	182600	970981410	10000	10000	10000	10000	0
61	20240716	182500	970981410	10000	10000	10000	10000	0
62	20240716	182400	970981410	10000	10000	10000	10000	1437
63	20240716	182300	970981410	10000	10000	10000	10000	0
64	20240716	182200	970981410	10000	10000	10000	10000	0
65	20240716	182100	970981410	10000	10000	10000	10000	0
66	20240716	182000	970981410	10000	10000	10000	10000	0
67	20240716	181900	970981410	10000	10000	10000	10000	0
68	20240716	181800	970981410	10000	10000	10000	10000	0
69	20240716	181700	970981410	10000	10000	10000	10000	0
70	20240716	181600	970981410	10000	10000	10000	10000	0
71	20240716	181500	970981410	10000	10000	10000	10000	0
72	20240716	181400	970981410	10000	10000	10000	10000	0
73	20240716	181300	970981410	10000	10000	10000	10000	0
74	20240716	181200	970981410	10000	10000	10000	10000	0
75	20240716	181100	970981410	10000	10000	10000	10000	0
76	20240716	181000	970981410	10000	10000	10000	10000	0
77	20240716	180900	970981410	10000	10000	10000	10000	0
78	20240716	180800	970981410	10000	10000	10000	10000	0
79	20240716	180700	970981410	10000	10000	10000	10000	0
80	20240716	180600	970981410	10000	10000	10000	10000	0
81	20240716	180500	970981410	10000	10000	10000	10000	0
82	20240716	180400	970981410	10000	10000	10000	10000	0
83	20240716	180300	970981410	10000	10000	10000	10000	0
84	20240716	180200	970981410	10000	10000	10000	10000	0
85	20240716	180100	970981410	10000	10000	10000	10000	0
86	20240716	180000	970981410	10000	10000	10000	10000	0
87	20240716	175900	970981410	10000	10000	10000	10000	0
88	20240716	175800	970981410	10000	10000	10000	10000	0
89	20240716	175700	970981410	10000	10000	10000	10000	0
90	20240716	175600	970981410	10000	10000	10000	10000	0
91	20240716	175500	970981410	10000	10000	10000	10000	0
92	20240716	175400	970981410	10000	10000	10000	10000	1437
93	20240716	175300	970981410	10000	10000	10000	10000	0
94	20240716	175200	970981410	10000	10000	10000	10000	0
95	20240716	175100	970981410	10000	10000	10000	10000	0
96	20240716	175000	970981410	10000	10000	10000	10000	0
97	20240716	174900	970981410	10000	10000	10000	10000	0
98	20240716	174800	970981410	10000	10000	10000	10000	0
99	20240716	174700	970981410	10000	10000	10000	10000	0
100	20240716	174600	970981410	10000	10000	10000	10000	0
101	20240716	174500	970981410	10000	10000	10000	10000	0
102	20240716	174400	970981410	10000	10000	10000	10000	0
103	20240716	174300	970981410	10000	10000	10000	10000	0
104	20240716	174200	970981410	10000	10000	10000	10000	0
105	20240716	174100	970981410	10000	10000	10000	10000	0
106	20240716	174000	970981410	10000	10000	10000	10000	0
107	20240716	173900	970981410	10000	10000	10000	10000	0
108	20240716	173800	970981410	10000	10000	10000	10000	0
109	20240716	173700	970981410	10000	10000	10000	10000	0
110	20240716	173600	970981410	10000	10000	10000	10000	0
111	20240716	173500	970981410	10000	10000	10000	10000	0
112	20240716	173400	970981410	10000	10000	10000	10000	0
113	20240716	173300	970981410	10000	10000	10000	10000	0
114	20240716	173200	970981410	10000	10000	10000	10000	0
115	20240716	173100	970981410	10000	10000	10000	10000	0
116	20240716	173000	970981410	10000	10000	10000	10000	0
117	20240716	172900	970981410	10000	10000	10000	10000	0
118	20240716	172800	970981410	10000	10000	10000	10000	0
119	20240716	172700	970981410	10000	10000	10000	10000	0
120	20240716	172600	970981410	10000	10000	10000	10000	0
121	20240716	172500	970981410	10000	10000	10000	10000	0
122	20240716	172400	970981410	10000	10000	10000	10000	1437
123	20240716	172300	970981410	10000	10000	10000	10000	0
124	20240716	172200	970981410	10000	10000	10000	10000	0
125	20240716	172100	970981410	10000	10000	10000	10000	0
126	20240716	172000	970981410	10000	10000	10000	10000	0
127	20240716	171900	970981410	10000	10000	10000	10000	0
128	20240716	171800	970981410	10000	10000	10000	10000	0
129	20240716	171700	970981410	10000	10000	10000	10000	0
130	20240716	171600	970981410	10000	10000	10000	10000	0
131	20240716	171500	970981410	10000	10000	10000	10000	0
132	20240716	171400	970981410	10000	10000	10000	10000	0
133	20240716	171300	970981410	10000	10000	10000	10000	0
134	20240716	171200	970981410	10000	10000	10000	10000	0
135	20240716	171100	970981410	10000	10000	10000	10000	0
136	20240716	171000	970981410	10000	10000	10000	10000	0
137	20240716	170900	970981410	10000	10000	10000	10000	0
138	20240716	170800	970981410	10000	10000	10000	10000	0
139	20240716	170700	970981410	10000	10000	10000	10000	0
140	20240716	170600	970981410	10000	10000	10000	10000	0
141	20240716	170500	970981410	10000	10000	10000	10000	0
142	20240716	170400	970981410	10000	10000	10000	10000	0
143	20240716	170300	970981410	10000	10000	10000	10000	0
144	20240716	170200	970981410	10000	10000	10000	10000	0
145	20240716	170100	970981410	10000	10000	10000	10000	0
146	20240716	170000	970981410	10000	10000	10000	10000	0
147	20240716	165900	970981410	10000	10000	10000	10000	0
148	20240716	165800	970981410	10000	10000	10000	10000	0
149	20240716	165700	970981410	10000	10000	10000	10000	0
150	20240716	165600	970981410	10000	10000	10000	10000	0
151	20240716	165500	970981410	10000	10000	10000	10000	0
152	20240716	165400	970981410	10000	10000	10000	10000	1437
153	20240716	165300	970981410	10000	10000	10000	10000	0
154	20240716	165200	970981410	10000	10000	10000	10000	0
155	20240716	165100	970981410	10000	10000	10000	10000	0
156	20240716	165000	970981410	10000	10000	10000	10000	0
157	20240716	164900	970981410	10000	10000	10000	10000	0
158	20240716	164800	970981410	10000	10000	10000	10000	0
159	20240716	164700	970981410	10000	10000	10000	10000	0
160	20240716	164600	970981410	10000	10000	10000	10000	0
161	20240716	164500	970981410	10000	10000	10000	10000	0
162	20240716	164400	970981410	10000	10000	10000	10000	0
163	20240716	164300	970981410	10000	10000	10000	10000	0
164	20240716	164200	970981410	10000	10000	10000	10000	0
165	20240716	164100	970981410	10000	10000	10000	10000	0
166	20240716	164000	970981410	10000	10000	10000	10000	0
167	20240716	163900	970981410	10000	10000	10000	10000	0
168	20240716	163800	970981410	10000	10000	10000	10000	0
169	20240716	163700	970981410	10000	10000	10000	10000	0
170	20240716	163600	970981410	10000	10000	10000	10000	0
171	20240716	163500	970981410	10000	10000	10000	10000	0
172	20240716	163400	970981410	10000	10000	10000	10000	0
173	20240716	163300	970981410	10000	10000	10000	10000	0
174	20240716	163200	970981410	10000	10000	10000	10000	0
175	20240716	163100	970981410	10000	10000	10000	10000	0
176	20240716	163000	970981410	10000	10000	10000	10000	0
177	20240716	162900	970981410	10000	10000	10000	10000	0
178	20240716	162800	970981410	10000	10000	10000	10000	0
179	20240716	162700	970981410	10000	10000	10000	10000	0
180	20240716	162600	970981410	10000	10000	10000	10000	0
181	20240716	162500	970981410	10000	10000	10000	10000	0
182	20240716	162400	970981410	10000	10000	10000	10000	1437
183	20240716	162300	970981410	10000	10000	10000	10000	0
184	20240716	162200	970981410	10000	10000	10000	10000	0
185	20240716	162100	970981410	10000	10000	10000	10000	0
186	20240716	162000	970981410	10000	10000	10000	10000	0
187	20240716	161900	970981410	10000	10000	10000	10000	0
188	20240716	161800	970981410	10000	10000	10000	10000	0
189	20240716	161700	970981410	10000	10000	10000	10000	0
190	20240716	161600	970981410	10000	10000	10000	10000	0
191	20240716	161500	970981410	10000	10000	10000	10000	0
192	20240716	161400	970981410	10000	10000	10000	10000	0
193	20240716	161300	970981410	10000	10000	10000	10000	0
194	20240716	161200	970981410	10000	10000	10000	10000	0
195	20240716	161100	970981410	10000	10000	10000	10000	0
196	20240716	161000	970981410	10000	10000	10000	10000	0
197	20240716	160900	970981410	10000	10000	10000	10000	0
198	20240716	160800	970981410	10000	10000	10000	10000	0
199	20240716	160700	970981410	10000	10000	10000	10000	0
200	20240716	160600	970981410	10000	10000	10000	10000	0
201	20240716	160500	970981410	10000	10000	10000	10000	0
202	20240716	160400	970981410	10000	10000	10000	10000	0
203	20240716	160300	970981410	10000	10000	10000	10000	0
204	20240716	160200	970981410	10000	10000	10000	10000	0
205	20240716	160100	970981410	10000	10000	10000	10000	0
206	20240716	160000	970981410	10000	10000	10000	10000	0
207	20240716	155900	970981410	10000	10000	10000	10000	0
208	20240716	155800	970981410	10000	10000	10000	10000	0
209	20240716	155700	970981410	10000	10000	10000	10000	0
210	20240716	155600	970981410	10000	10000	10000	10000	0
211	20240716	155500	970981410	10000	10000	10000	10000	0
212	20240716	155400	970981410	10000	10000	10000	10000	1437
213	20240716	155300	970981410	10000	10000	10000	10000	0
214	20240716	155200	970981410	10000	10000	10000	10000	0
215	20240716	155100	970981410	10000	10000	10000	10000	0
216	20240716	155000	970981410	10000	10000	10000	10000	0
217	20240716	154900	970981410	10000	10000	10000	10000	0
218	20240716	154800	970981410	10000	10000	10000	10000	0
219	20240716	154700	970981410	10000	10000	10000	10000	0
220	20240716	154600	970981410	10000	10000	10000	10000	0
221	20240716	154500	970981410	10000	10000	10000	10000	0
222	20240716	154400	970981410	10000	10000	10000	10000	0
223	20240716	154300	970981410	10000	10000	10000	10000	0
224	20240716	154200	970981410	10000	10000	10000	10000	0
225	20240716	154100	970981410	10000	10000	10000	10000	0
226	20240716	154000	970981410	10000	10000	10000	10000	0
227	20240716	153900	970981410	10000	10000	10000	10000	0
228	20240716	153800	970981410	10000	10000	10000	10000	0
229	20240716	153700	970981410	10000	10000	10000	10000	0
230	20240716	153600	970981410	10000	10000	10000	10000	0
231	20240716	153500	970981410	10000	10000	10000	10000	0
232	20240716	153400	970981410	10000	10000	10000	10000	0
233	20240716	153300	970981410	10000	10000	10000	10000	0
234	20240716	153200	970981410	10000	10000	10000	10000	0
235	20240716	153100	970981410	10000	10000	10000	10000	0
236	20240716	153000	970981410	10000	10000	10000	10000	1437
237	20240716	152900	956611410	9980	9980	9980	9980	0
238	20240716	152800	956611410	9980	9980	9980	9980	0
239	20240716	152700	956611410	9980	9980	9980	9980	0
240	20240716	152600	956611410	9980	9980	9980	9980	0
241	20240716	152500	956611410	9980	9980	9980	9980	0
242	20240716	152400	956611410	9980	9980	9980	9980	0
243	20240716	152300	956611410	9980	9980	9980	9980	0
244	20240716	152200	956611410	9980	9980	9980	9980	0
245	20240716	152100	956611410	9980	9980	9980	9980	0
246	20240716	152000	956611410	9980	9980	9980	9980	0
247	20240716	151900	956611410	9980	9950	9980	9950	145
248	20240716	151800	955168210	9950	9950	9950	9950	137
249	20240716	151700	953805060	9960	9970	9970	9950	506
250	20240716	151600	948769100	9960	9970	9970	9960	405
251	20240716	151500	944733150	9970	9960	9980	9960	370
252	20240716	151400	941044170	9970	9970	9970	9970	57
253	20240716	151300	940475880	9980	9990	9990	9980	113
254	20240716	151200	939347110	9980	9980	9980	9980	425
255	20240716	151100	935105610	9980	9980	9990	9980	31
256	20240716	151000	934796220	9990	9980	9990	9980	9
257	20240716	150900	934706330	9990	9980	9990	9970	156
258	20240716	150800	933149490	9980	9970	9980	9970	9
259	20240716	150700	933059750	9970	9980	9980	9970	41
260	20240716	150600	932650620	9980	9980	9980	9980	0
261	20240716	150500	932650620	9980	9980	9980	9960	9
262	20240716	150400	932560820	9950	9950	9950	9950	0
263	20240716	150300	932560820	9950	9970	9970	9950	300
264	20240716	150200	929572990	9990	9990	9990	9970	123
265	20240716	150100	928345910	9980	9980	9980	9980	216
266	20240716	150000	926190230	9990	9990	9990	9990	24
267	20240716	145900	925950470	9990	9980	9990	9980	350
268	20240716	145800	922456680	9970	9980	9980	9970	91
269	20240716	145700	921549120	9980	9980	9980	9980	100
270	20240716	145600	920551120	9980	9980	9980	9980	24
271	20240716	145500	920311600	9980	9980	9980	9980	10
272	20240716	145400	920211800	9980	9980	9980	9980	21
273	20240716	145300	920002220	9980	9980	9980	9980	28
274	20240716	145200	919722780	9980	9980	9980	9980	0
275	20240716	145100	919722780	9980	9980	9980	9980	35
276	20240716	145000	919373480	9970	9970	9970	9970	20
277	20240716	144900	919174080	9980	9980	9990	9970	58
278	20240716	144800	918595250	9970	9970	9990	9960	36
279	20240716	144700	918236300	9990	9960	9990	9960	117
280	20240716	144600	917069100	9970	9970	9970	9970	24
281	20240716	144500	916829820	9980	9980	9980	9980	3
282	20240716	144400	916799880	9980	9980	9980	9980	1
283	20240716	144300	916789900	9950	9960	9960	9950	400
284	20240716	144200	912807920	9960	9990	9990	9960	43
285	20240716	144100	912378540	9980	9980	9990	9980	32
286	20240716	144000	912059000	9990	9980	9990	9980	65
287	20240716	143900	911409670	9990	9980	9990	9950	301
288	20240716	143800	908410120	9980	9970	9980	9970	41
289	20240716	143700	908001140	9990	9990	9990	9980	53
290	20240716	143600	907472180	9980	9980	9990	9980	6
291	20240716	143500	907412280	9970	9970	9970	9970	68
292	20240716	143400	906734320	9970	9960	9970	9960	35
293	20240716	143300	906385440	9970	9970	9970	9970	47
294	20240716	143200	905916850	9970	9970	9970	9970	22
295	20240716	143100	905697510	9980	9980	9990	9980	240
296	20240716	143000	903302300	9980	9980	9980	9950	565
297	20240716	142900	897673620	9980	9980	9980	9980	0
298	20240716	142800	897673620	9980	9980	9980	9980	100
299	20240716	142700	896675620	9980	9990	9990	9980	125
300	20240716	142600	895427870	9990	9990	9990	9990	0
301	20240716	142500	895427870	9990	9980	9990	9970	13
302	20240716	142400	895298170	9990	9990	9990	9990	116
303	20240716	142300	894139330	9990	10000	10000	9990	35
304	20240716	142200	893789390	9990	9990	9990	9980	91
305	20240716	142100	892880410	9990	9990	9990	9990	23
306	20240716	142000	892650640	10000	9980	10000	9980	106
307	20240716	141900	891592220	9990	10000	10000	9990	42
308	20240716	141800	891172630	10000	10000	10000	9990	32
309	20240716	141700	890852680	10000	10000	10000	10000	0
310	20240716	141600	890852680	10000	9990	10000	9990	43
311	20240716	141500	890422830	9990	9990	9990	9990	2
312	20240716	141400	890402850	9990	9990	9990	9990	2
313	20240716	141300	890382870	10000	9990	10000	9990	12
314	20240716	141200	890262880	10000	10000	10000	9970	71
315	20240716	141100	889554100	10000	10000	10000	10000	30
316	20240716	141000	889254100	10000	10000	10000	10000	21
317	20240716	140900	889044100	9990	9990	9990	9990	18
318	20240716	140800	888864280	9990	9980	10000	9980	104
319	20240716	140700	887825330	9990	9980	9990	9970	47
320	20240716	140600	887356440	9980	9980	9980	9980	1
321	20240716	140500	887346460	9990	9980	9990	9980	98
322	20240716	140400	886368410	9980	9980	9990	9980	22
323	20240716	140300	886148820	9990	9980	10000	9980	19
324	20240716	140200	885959130	10000	9980	10000	9980	370
325	20240716	140100	882265610	9990	9990	10000	9980	73
326	20240716	140000	881536050	9990	9990	10000	9990	12
327	20240716	135900	881416160	9990	9980	9990	9980	4
328	20240716	135800	881376230	9980	9980	9980	9980	2
329	20240716	135700	881356270	9980	9960	9980	9960	59
330	20240716	135600	880768510	10000	9970	10000	9970	2
331	20240716	135500	880748540	9970	9980	10000	9970	4
332	20240716	135400	880708590	10000	9980	10000	9980	30
333	20240716	135300	880409150	9970	9970	9970	9970	1
334	20240716	135200	880399180	9980	9980	9980	9950	730
335	20240716	135100	873134510	9960	9960	9960	9960	100
336	20240716	135000	872138510	9950	9980	9980	9950	224
337	20240716	134900	869906800	9970	9970	9970	9970	0
338	20240716	134800	869906800	9970	9970	9970	9970	0
339	20240716	134700	869906800	9970	9970	9970	9970	20
340	20240716	134600	869707400	9970	9970	9970	9970	12
341	20240716	134500	869587760	9970	9960	9970	9960	170
342	20240716	134400	867893150	9970	9970	9970	9970	27
343	20240716	134300	867623960	9970	9970	9970	9970	38
344	20240716	134200	867245100	9960	9960	9960	9960	129
345	20240716	134100	865960260	9970	9970	9970	9970	28
346	20240716	134000	865681100	9960	9970	9970	9960	184
347	20240716	133900	863846720	9980	9980	9980	9980	22
348	20240716	133800	863627160	9980	9980	9980	9980	220
349	20240716	133700	861431560	9980	9970	9980	9970	76
350	20240716	133600	860673630	9980	9980	9980	9980	0
351	20240716	133500	860673630	9980	9980	9980	9970	192
352	20240716	133400	858758880	9960	9980	9980	9960	78
353	20240716	133300	857981220	9960	9950	9960	9950	121
354	20240716	133200	856776260	9950	9960	9960	9950	19
355	20240716	133100	856587030	9960	9980	9980	9950	1484
356	20240716	133000	841791910	9990	10000	10000	9990	3814
357	20240716	132900	803653710	10030	10030	10030	10030	0
358	20240716	132800	803653710	10030	10030	10030	10030	0
359	20240716	132700	803653710	10030	10020	10030	10000	939
360	20240716	132600	794253670	10020	10020	10020	10020	3
361	20240716	132500	794223610	10020	10020	10020	10020	16
362	20240716	132400	794063290	10020	10020	10020	10020	0
363	20240716	132300	794063290	10020	10020	10020	10020	0
364	20240716	132200	794063290	10020	10020	10020	10020	1
365	20240716	132100	794053270	10030	10030	10030	10030	0
366	20240716	132000	794053270	10030	10030	10030	10030	0
367	20240716	131900	794053270	10030	10030	10030	10030	0
368	20240716	131800	794053270	10030	10030	10030	10030	18
369	20240716	131700	793872730	10030	10030	10030	10030	10
370	20240716	131600	793772430	10030	10030	10030	10030	0
371	20240716	131500	793772430	10030	10030	10030	10030	0
372	20240716	131400	793772430	10030	10030	10030	10030	32
373	20240716	131300	793451470	10030	10030	10030	10030	0
374	20240716	131200	793451470	10030	10030	10030	10030	0
375	20240716	131100	793451470	10030	10030	10030	10030	38
376	20240716	131000	793070330	10030	10020	10030	10020	95
377	20240716	130900	792118030	10020	10020	10020	10020	1
378	20240716	130800	792108010	10010	10010	10010	10010	1
379	20240716	130700	792098000	10010	10010	10010	10010	121
380	20240716	130600	790886790	10010	10010	10010	10010	0
381	20240716	130500	790886790	10010	10010	10010	10010	0
382	20240716	130400	790886790	10010	10010	10010	10010	15
383	20240716	130300	790736640	10010	10010	10010	10010	601
384	20240716	130200	784720630	10010	10020	10020	10010	202
385	20240716	130100	782698570	10020	10020	10020	10020	0
386	20240716	130000	782698570	10020	10020	10020	10020	30
387	20240716	125900	782397970	10030	10030	10030	10030	0
388	20240716	125800	782397970	10030	10030	10030	10030	0
389	20240716	125700	782397970	10030	10030	10030	10030	0
390	20240716	125600	782397970	10030	10030	10030	10030	8
391	20240716	125500	782317730	10030	10020	10030	10020	69
392	20240716	125400	781626320	10010	10010	10010	10010	49
393	20240716	125300	781135830	10020	10030	10030	10020	3
394	20240716	125200	781105750	10020	10020	10020	10020	210
395	20240716	125100	779001550	10020	10020	10020	10020	1
396	20240716	125000	778991530	10020	10020	10020	10020	3
397	20240716	124900	778961470	10010	10010	10010	10010	119
398	20240716	124800	777770280	10010	10010	10010	10010	1240
399	20240716	124700	765357880	10010	10010	10010	10010	3
400	20240716	124600	765327850	10010	10010	10010	10010	1
401	20240716	124500	765317840	10010	10010	10010	10010	35
402	20240716	124400	764967490	10010	10010	10010	10010	466
403	20240716	124300	760302830	10010	10020	10020	10010	249
404	20240716	124200	757810330	10010	10010	10010	10010	299
405	20240716	124100	754817340	10020	10020	10020	10020	178
406	20240716	124000	753033780	10020	10020	10020	10020	170
407	20240716	123900	751330380	10020	10020	10020	10020	0
408	20240716	123800	751330380	10020	10020	10020	10020	1
409	20240716	123700	751320360	10020	10020	10020	10020	1042
410	20240716	123600	740879520	10020	10020	10020	10020	150
411	20240716	123500	739376520	10020	10020	10020	10020	0
412	20240716	123400	739376520	10020	10020	10020	10020	0
413	20240716	123300	739376520	10020	10020	10020	10020	0
414	20240716	123200	739376520	10020	10020	10020	10020	6
415	20240716	123100	739316400	10020	10020	10020	10020	0
416	20240716	123000	739316400	10020	10020	10020	10020	0
417	20240716	122900	739316400	10020	10020	10020	10020	82
418	20240716	122800	738494760	10020	10040	10040	10020	170
419	20240716	122700	736789360	10040	10040	10040	10040	20
420	20240716	122600	736588560	10010	10010	10010	10010	0
421	20240716	122500	736588560	10010	10010	10010	10010	0
422	20240716	122400	736588560	10010	10020	10020	10010	1482
423	20240716	122300	721752450	10020	10020	10020	10020	30
424	20240716	122200	721451850	10020	10020	10020	10020	59
425	20240716	122100	720860670	10040	10030	10040	10030	17
426	20240716	122000	720690090	10030	10030	10030	10030	51
427	20240716	121900	720178560	10030	10030	10030	10030	0
428	20240716	121800	720178560	10030	10020	10030	10020	103
429	20240716	121700	719146470	10020	10020	10020	10020	353
430	20240716	121600	715609410	10020	10020	10020	10020	0
431	20240716	121500	715609410	10020	10020	10020	10020	25
432	20240716	121400	715358910	10030	10030	10030	10030	5
433	20240716	121300	715308760	10030	10030	10030	10030	36
434	20240716	121200	714947680	10030	10030	10030	10030	224
435	20240716	121100	712700960	10030	10030	10030	10030	300
436	20240716	121000	709691960	10030	10030	10030	10030	1
437	20240716	120900	709681930	10030	10030	10030	10030	11
438	20240716	120800	709571600	10040	10040	10040	10040	10
439	20240716	120700	709471200	10040	10040	10040	10040	4
440	20240716	120600	709431040	10040	10040	10040	10040	1
441	20240716	120500	709421000	10030	10030	10030	10030	29
442	20240716	120400	709130130	10040	10040	10040	10040	21
443	20240716	120300	708919290	10050	10050	10050	10050	0
444	20240716	120200	708919290	10050	10050	10050	10050	59
445	20240716	120100	708326340	10050	10050	10050	10050	59
446	20240716	120000	707733390	10040	10040	10040	10040	0
447	20240716	115900	707733390	10040	10040	10040	10040	14
448	20240716	115800	707592830	10040	10040	10040	10040	100
449	20240716	115700	706588830	10040	10040	10040	10040	0
450	20240716	115600	706588830	10040	10040	10040	10040	0
451	20240716	115500	706588830	10040	10040	10040	10040	3
452	20240716	115400	706558710	10050	10030	10050	10030	2
453	20240716	115300	706538630	10010	10020	10020	10010	172
454	20240716	115200	704816860	10050	10020	10050	10010	70
455	20240716	115100	704115920	10040	10050	10050	10030	69
456	20240716	115000	703422990	10050	10060	10060	10050	50
457	20240716	114900	702920290	10040	10040	10060	10040	32
458	20240716	114800	702598410	10060	10030	10060	10030	2
459	20240716	114700	702578320	10010	10010	10010	10010	50
460	20240716	114600	702077820	10010	10010	10010	10010	0
461	20240716	114500	702077820	10010	10050	10050	10010	424
462	20240716	114400	697830790	10050	10050	10050	10050	0
463	20240716	114300	697830790	10050	10050	10050	10050	0
464	20240716	114200	697830790	10050	10050	10050	10050	0
465	20240716	114100	697830790	10050	10040	10050	10040	439
466	20240716	114000	693423210	10050	10040	10050	10040	15
467	20240716	113900	693272550	10050	10050	10050	10050	6
468	20240716	113800	693212250	10060	10050	10080	10050	208
469	20240716	113700	691120550	10070	10050	10070	10020	409
470	20240716	113600	687011770	10070	10050	10070	10050	202
471	20240716	113500	684981650	10050	10050	10070	10050	10
472	20240716	113400	684881010	10060	10050	10070	10050	83
473	20240716	113300	684046730	10060	10060	10060	10060	1
474	20240716	113200	684036670	10060	10050	10060	10050	213
475	20240716	113100	681895940	10050	10050	10050	10050	498
476	20240716	113000	676891040	10050	10050	10070	10050	69
477	20240716	112900	676196930	10050	10050	10050	10050	11
478	20240716	112800	676086380	10080	10070	10080	10070	24
479	20240716	112700	675844650	10040	10040	10080	10040	251
480	20240716	112600	673316610	10070	10040	10070	10040	1746
481	20240716	112500	655751930	10050	10040	10060	10030	62
482	20240716	112400	655129430	10060	10030	10060	10030	17
483	20240716	112300	654958650	10040	10040	10040	10040	0
484	20240716	112200	654958650	10040	10030	10050	10030	204
485	20240716	112100	652909020	10030	10030	10030	10000	1190
486	20240716	112000	640982170	10040	10040	10040	10040	2
487	20240716	111900	640962090	10040	10050	10050	10040	29
488	20240716	111800	640670870	10040	10040	10040	10040	0
489	20240716	111700	640670870	10040	10050	10050	10040	431
490	20240716	111600	636340090	10050	10030	10050	10030	12
491	20240716	111500	636219510	10030	10050	10050	10030	12
492	20240716	111400	636098950	10060	10030	10060	10030	778
493	20240716	111300	628293530	10030	10040	10040	10030	242
494	20240716	111200	625864520	10050	10050	10050	10050	60
495	20240716	111100	625261520	10050	10050	10050	10050	46
496	20240716	111000	624799220	10050	10050	10050	10050	5
497	20240716	110900	624748970	10050	10050	10050	10050	1005
498	20240716	110800	614648720	10050	10050	10050	10050	62
499	20240716	110700	614025620	10050	10060	10060	10050	100
500	20240716	110600	613020520	10060	10050	10060	10050	343
501	20240716	110500	609572970	10060	10050	10060	10050	34
502	20240716	110400	609231230	10050	10080	10080	10050	458
503	20240716	110300	604617720	10070	10060	10070	10050	406
504	20240716	110200	600530890	10050	10070	10080	10050	1055
505	20240716	110100	589911510	10070	10050	10070	10050	1269
506	20240716	110000	577141650	10050	10020	10050	10020	384
507	20240716	105900	573283900	10010	10000	10040	10000	2356
508	20240716	105800	549697930	10000	9990	10000	9990	53
509	20240716	105700	549168240	9990	9990	9990	9990	472
510	20240716	105600	544452960	9990	9990	9990	9980	19
511	20240716	105500	544263180	9990	9980	9990	9980	91
512	20240716	105400	543354220	9990	9990	9990	9990	20
513	20240716	105300	543154420	9990	9970	9990	9970	207
514	20240716	105200	541090170	9970	9970	9970	9960	165
515	20240716	105100	539445920	9970	9970	9970	9970	83
516	20240716	105000	538618410	9970	9970	9970	9970	10
517	20240716	104900	538518710	9970	9970	9970	9970	22
518	20240716	104800	538299370	9970	9970	9970	9970	25
519	20240716	104700	538050120	9960	9960	9960	9960	10
520	20240716	104600	537950520	9970	9970	9970	9970	28
521	20240716	104500	537671360	9960	9970	9970	9960	377
522	20240716	104400	533915940	9960	9950	9960	9950	546
523	20240716	104300	528481240	9950	9950	9950	9950	91
524	20240716	104200	527575790	9950	9950	9950	9950	2
525	20240716	104100	527555890	9940	9970	9970	9920	6455
526	20240716	104000	463317640	9970	9980	9990	9970	566
527	20240716	103900	457669430	9990	9990	9990	9990	0
528	20240716	103800	457669430	9990	9990	9990	9990	27
529	20240716	103700	457399700	9990	9990	9990	9990	67
530	20240716	103600	456730370	9990	10000	10000	9990	123
531	20240716	103500	455500870	10000	10000	10000	10000	60
532	20240716	103400	454900870	10000	10000	10000	10000	43
533	20240716	103300	454470870	10010	9990	10010	9990	185
534	20240716	103200	452621590	10010	9990	10010	9990	1397
535	20240716	103100	438656150	9980	9960	9980	9960	323
536	20240716	103000	435434550	9960	9960	9960	9960	11
537	20240716	102900	435324990	9960	9940	9960	9940	253
538	20240716	102800	432810090	9940	9950	9960	9940	359
539	20240716	102700	429238360	9960	9950	9960	9950	216
540	20240716	102600	427088920	9960	9960	9960	9960	1
541	20240716	102500	427078960	9960	9970	9970	9950	543
542	20240716	102400	421668940	9980	9980	9980	9980	73
543	20240716	102300	420940400	9970	9980	9980	9970	46
544	20240716	102200	420481360	9980	9980	9980	9980	500
545	20240716	102100	415491360	9980	9980	9990	9980	709
546	20240716	102000	408415240	9990	10000	10000	9990	824
547	20240716	101900	400177870	10000	9980	10010	9980	294
548	20240716	101800	397237850	10000	9980	10000	9980	254
549	20240716	101700	394701680	9980	9980	9980	9980	15
550	20240716	101600	394551980	9970	9990	9990	9970	360
551	20240716	101500	390958330	9990	10000	10000	9990	25
552	20240716	101400	390708430	9990	10000	10010	9980	2070
553	20240716	101300	370008370	10010	10010	10010	10000	1268
554	20240716	101200	357328170	10010	10000	10010	9990	673
555	20240716	101100	350596810	10000	9990	10010	9990	1267
556	20240716	101000	337926150	9990	9990	9990	9970	382
557	20240716	100900	334110070	9990	9950	9990	9950	1489
558	20240716	100800	319248790	9960	9910	9960	9910	1693
559	20240716	100700	302428250	9910	9930	9930	9910	402
560	20240716	100600	298441630	9930	9930	9930	9930	30
561	20240716	100500	298143730	9940	9910	9940	9910	130
562	20240716	100400	296854860	9910	9900	9910	9900	152
563	20240716	100300	295348560	9900	9910	9910	9900	30
564	20240716	100200	295051300	9900	9900	9900	9900	202
565	20240716	100100	293051500	9900	9910	9910	9900	183
566	20240716	100000	291239070	9910	9900	9910	9890	330
567	20240716	095900	287974040	9890	9890	9890	9890	33
568	20240716	095800	287647670	9870	9920	9920	9870	2789
569	20240716	095700	260064560	9920	9920	9920	9920	14
570	20240716	095600	259925680	9920	9940	9940	9920	153
571	20240716	095500	258406660	9940	9940	9940	9940	5
572	20240716	095400	258356960	9940	9930	9940	9930	153
573	20240716	095300	256837400	9930	9950	9950	9930	159
574	20240716	095200	255257610	9950	9940	9950	9940	42
575	20240716	095100	254839720	9950	9940	9950	9920	660
576	20240716	095000	248286200	9950	9940	9950	9930	93
577	20240716	094900	247362190	9940	9940	9940	9940	1
578	20240716	094800	247352250	9930	9940	9940	9930	160
579	20240716	094700	245763290	9930	9930	9930	9930	1427
580	20240716	094600	231593180	9930	9950	9950	9930	1206
581	20240716	094500	219605740	9950	9960	9960	9950	33
582	20240716	094400	219277170	9960	9960	9960	9960	371
583	20240716	094300	215582010	9960	9950	9960	9950	832
584	20240716	094200	207296880	9950	9960	9960	9950	394
585	20240716	094100	203375580	9960	9960	9960	9960	29
586	20240716	094000	203086740	9950	9950	9950	9950	100
587	20240716	093900	202091740	9960	9970	9970	9960	109
588	20240716	093800	201005870	9960	9960	9960	9960	60
589	20240716	093700	200408270	9960	9950	9960	9950	177
590	20240716	093600	198645850	9960	9960	9960	9960	44
591	20240716	093500	198207610	9940	9940	9940	9940	0
592	20240716	093400	198207610	9940	9960	9960	9940	573
593	20240716	093300	192506790	9960	9970	9970	9950	194
594	20240716	093200	190575460	9980	9970	9980	9960	171
595	20240716	093100	188870590	9970	9980	9980	9970	72
596	20240716	093000	188152140	9980	9980	9980	9960	311
597	20240716	092900	185049790	9970	9960	9970	9960	159
598	20240716	092800	183464570	9970	9960	9970	9950	284
599	20240716	092700	180634950	9950	9960	9960	9950	304
600	20240716	092600	177609190	9970	9970	9970	9970	396
601	20240716	092500	173661070	9980	9990	9990	9980	1726
602	20240716	092400	156430820	9990	9980	10000	9980	391
603	20240716	092300	152527940	9980	9980	10010	9980	3397
604	20240716	092200	118577520	9980	9970	9980	9960	1500
605	20240716	092100	103618220	9960	9960	9970	9950	271
606	20240716	092000	100918110	9950	9940	9950	9940	313
607	20240716	091900	97804020	9940	9940	9940	9940	179
608	20240716	091800	96024760	9940	9940	9950	9940	556
609	20240716	091700	90497860	9940	9940	9940	9940	121
610	20240716	091600	89295120	9940	9950	9950	9940	127
611	20240716	091500	88032730	9950	9940	9950	9930	248
612	20240716	091400	85567170	9940	9930	9940	9910	604
613	20240716	091300	79568430	9930	9930	9940	9930	777
614	20240716	091200	71851020	9910	9860	9940	9860	1513
615	20240716	091100	56871520	9860	9870	9870	9850	372
616	20240716	091000	53202850	9880	9870	9880	9860	89
617	20240716	090900	52324710	9860	9860	9860	9860	58
618	20240716	090800	51752830	9820	9880	9880	9820	98
619	20240716	090700	50790230	9890	9890	9890	9890	6
620	20240716	090600	50730890	9890	9860	9900	9810	526
621	20240716	090500	45540270	9810	9810	9820	9810	362
622	20240716	090400	41988950	9810	9810	9810	9810	91
623	20240716	090300	41096240	9810	9890	9890	9810	450
624	20240716	090200	36672930	9810	9840	9840	9800	1941
625	20240716	090100	17603180	9830	9860	9860	9830	1130
626	20240716	090000	6468210	9900	9860	9900	9860	636