KissMeData/261200/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205000	201683270	8650	8650	8650	8650	450
3	20240723	204900	201683270	8650	8650	8650	8650	0
4	20240723	204800	201683270	8650	8650	8650	8650	0
5	20240723	204700	201683270	8650	8650	8650	8650	0
6	20240723	204600	201683270	8650	8650	8650	8650	0
7	20240723	204500	201683270	8650	8650	8650	8650	0
8	20240723	204400	201683270	8650	8650	8650	8650	0
9	20240723	204300	201683270	8650	8650	8650	8650	0
10	20240723	204200	201683270	8650	8650	8650	8650	0
11	20240723	204100	201683270	8650	8650	8650	8650	0
12	20240723	204000	201683270	8650	8650	8650	8650	0
13	20240723	203900	201683270	8650	8650	8650	8650	0
14	20240723	203800	201683270	8650	8650	8650	8650	0
15	20240723	203700	201683270	8650	8650	8650	8650	0
16	20240723	203600	201683270	8650	8650	8650	8650	0
17	20240723	203500	201683270	8650	8650	8650	8650	0
18	20240723	203400	201683270	8650	8650	8650	8650	0
19	20240723	203300	201683270	8650	8650	8650	8650	0
20	20240723	203200	201683270	8650	8650	8650	8650	0
21	20240723	203100	201683270	8650	8650	8650	8650	0
22	20240723	203000	201683270	8650	8650	8650	8650	0
23	20240723	202900	201683270	8650	8650	8650	8650	0
24	20240723	202800	201683270	8650	8650	8650	8650	0
25	20240723	202700	201683270	8650	8650	8650	8650	0
26	20240723	202600	201683270	8650	8650	8650	8650	0
27	20240723	202500	201683270	8650	8650	8650	8650	0
28	20240723	202400	201683270	8650	8650	8650	8650	0
29	20240723	202300	201683270	8650	8650	8650	8650	0
30	20240723	202200	201683270	8650	8650	8650	8650	0
31	20240723	202100	201683270	8650	8650	8650	8650	0
32	20240723	202000	201683270	8650	8650	8650	8650	450
33	20240723	201900	201683270	8650	8650	8650	8650	0
34	20240723	201800	201683270	8650	8650	8650	8650	0
35	20240723	201700	201683270	8650	8650	8650	8650	0
36	20240723	201600	201683270	8650	8650	8650	8650	0
37	20240723	201500	201683270	8650	8650	8650	8650	0
38	20240723	201400	201683270	8650	8650	8650	8650	0
39	20240723	201300	201683270	8650	8650	8650	8650	0
40	20240723	201200	201683270	8650	8650	8650	8650	0
41	20240723	201100	201683270	8650	8650	8650	8650	0
42	20240723	201000	201683270	8650	8650	8650	8650	0
43	20240723	200900	201683270	8650	8650	8650	8650	0
44	20240723	200800	201683270	8650	8650	8650	8650	0
45	20240723	200700	201683270	8650	8650	8650	8650	0
46	20240723	200600	201683270	8650	8650	8650	8650	0
47	20240723	200500	201683270	8650	8650	8650	8650	0
48	20240723	200400	201683270	8650	8650	8650	8650	0
49	20240723	200300	201683270	8650	8650	8650	8650	0
50	20240723	200200	201683270	8650	8650	8650	8650	0
51	20240723	200100	201683270	8650	8650	8650	8650	0
52	20240723	200000	201683270	8650	8650	8650	8650	0
53	20240723	195900	201683270	8650	8650	8650	8650	0
54	20240723	195800	201683270	8650	8650	8650	8650	0
55	20240723	195700	201683270	8650	8650	8650	8650	0
56	20240723	195600	201683270	8650	8650	8650	8650	0
57	20240723	195500	201683270	8650	8650	8650	8650	0
58	20240723	195400	201683270	8650	8650	8650	8650	0
59	20240723	195300	201683270	8650	8650	8650	8650	0
60	20240723	195200	201683270	8650	8650	8650	8650	0
61	20240723	195100	201683270	8650	8650	8650	8650	0
62	20240723	195000	201683270	8650	8650	8650	8650	450
63	20240723	194900	201683270	8650	8650	8650	8650	0
64	20240723	194800	201683270	8650	8650	8650	8650	0
65	20240723	194700	201683270	8650	8650	8650	8650	0
66	20240723	194600	201683270	8650	8650	8650	8650	0
67	20240723	194500	201683270	8650	8650	8650	8650	0
68	20240723	194400	201683270	8650	8650	8650	8650	0
69	20240723	194300	201683270	8650	8650	8650	8650	0
70	20240723	194200	201683270	8650	8650	8650	8650	0
71	20240723	194100	201683270	8650	8650	8650	8650	0
72	20240723	194000	201683270	8650	8650	8650	8650	0
73	20240723	193900	201683270	8650	8650	8650	8650	0
74	20240723	193800	201683270	8650	8650	8650	8650	0
75	20240723	193700	201683270	8650	8650	8650	8650	0
76	20240723	193600	201683270	8650	8650	8650	8650	0
77	20240723	193500	201683270	8650	8650	8650	8650	0
78	20240723	193400	201683270	8650	8650	8650	8650	0
79	20240723	193300	201683270	8650	8650	8650	8650	0
80	20240723	193200	201683270	8650	8650	8650	8650	0
81	20240723	193100	201683270	8650	8650	8650	8650	0
82	20240723	193000	201683270	8650	8650	8650	8650	0
83	20240723	192900	201683270	8650	8650	8650	8650	0
84	20240723	192800	201683270	8650	8650	8650	8650	0
85	20240723	192700	201683270	8650	8650	8650	8650	0
86	20240723	192600	201683270	8650	8650	8650	8650	0
87	20240723	192500	201683270	8650	8650	8650	8650	0
88	20240723	192400	201683270	8650	8650	8650	8650	0
89	20240723	192300	201683270	8650	8650	8650	8650	0
90	20240723	192200	201683270	8650	8650	8650	8650	0
91	20240723	192100	201683270	8650	8650	8650	8650	0
92	20240723	192000	201683270	8650	8650	8650	8650	450
93	20240723	191900	201683270	8650	8650	8650	8650	0
94	20240723	191800	201683270	8650	8650	8650	8650	0
95	20240723	191700	201683270	8650	8650	8650	8650	0
96	20240723	191600	201683270	8650	8650	8650	8650	0
97	20240723	191500	201683270	8650	8650	8650	8650	0
98	20240723	191400	201683270	8650	8650	8650	8650	0
99	20240723	191300	201683270	8650	8650	8650	8650	0
100	20240723	191200	201683270	8650	8650	8650	8650	0
101	20240723	191100	201683270	8650	8650	8650	8650	0
102	20240723	191000	201683270	8650	8650	8650	8650	0
103	20240723	190900	201683270	8650	8650	8650	8650	0
104	20240723	190800	201683270	8650	8650	8650	8650	0
105	20240723	190700	201683270	8650	8650	8650	8650	0
106	20240723	190600	201683270	8650	8650	8650	8650	0
107	20240723	190500	201683270	8650	8650	8650	8650	0
108	20240723	190400	201683270	8650	8650	8650	8650	0
109	20240723	190300	201683270	8650	8650	8650	8650	0
110	20240723	190200	201683270	8650	8650	8650	8650	0
111	20240723	190100	201683270	8650	8650	8650	8650	0
112	20240723	190000	201683270	8650	8650	8650	8650	0
113	20240723	185900	201683270	8650	8650	8650	8650	0
114	20240723	185800	201683270	8650	8650	8650	8650	0
115	20240723	185700	201683270	8650	8650	8650	8650	0
116	20240723	185600	201683270	8650	8650	8650	8650	0
117	20240723	185500	201683270	8650	8650	8650	8650	0
118	20240723	185400	201683270	8650	8650	8650	8650	0
119	20240723	185300	201683270	8650	8650	8650	8650	0
120	20240723	185200	201683270	8650	8650	8650	8650	0
121	20240723	185100	201683270	8650	8650	8650	8650	0
122	20240723	185000	201683270	8650	8650	8650	8650	450
123	20240723	184900	201683270	8650	8650	8650	8650	0
124	20240723	184800	201683270	8650	8650	8650	8650	0
125	20240723	184700	201683270	8650	8650	8650	8650	0
126	20240723	184600	201683270	8650	8650	8650	8650	0
127	20240723	184500	201683270	8650	8650	8650	8650	0
128	20240723	184400	201683270	8650	8650	8650	8650	0
129	20240723	184300	201683270	8650	8650	8650	8650	0
130	20240723	184200	201683270	8650	8650	8650	8650	0
131	20240723	184100	201683270	8650	8650	8650	8650	0
132	20240723	184000	201683270	8650	8650	8650	8650	0
133	20240723	183900	201683270	8650	8650	8650	8650	0
134	20240723	183800	201683270	8650	8650	8650	8650	0
135	20240723	183700	201683270	8650	8650	8650	8650	0
136	20240723	183600	201683270	8650	8650	8650	8650	0
137	20240723	183500	201683270	8650	8650	8650	8650	0
138	20240723	183400	201683270	8650	8650	8650	8650	0
139	20240723	183300	201683270	8650	8650	8650	8650	0
140	20240723	183200	201683270	8650	8650	8650	8650	0
141	20240723	183100	201683270	8650	8650	8650	8650	0
142	20240723	183000	201683270	8650	8650	8650	8650	0
143	20240723	182900	201683270	8650	8650	8650	8650	0
144	20240723	182800	201683270	8650	8650	8650	8650	0
145	20240723	182700	201683270	8650	8650	8650	8650	0
146	20240723	182600	201683270	8650	8650	8650	8650	0
147	20240723	182500	201683270	8650	8650	8650	8650	0
148	20240723	182400	201683270	8650	8650	8650	8650	0
149	20240723	182300	201683270	8650	8650	8650	8650	0
150	20240723	182200	201683270	8650	8650	8650	8650	0
151	20240723	182100	201683270	8650	8650	8650	8650	0
152	20240723	182000	201683270	8650	8650	8650	8650	450
153	20240723	181900	201683270	8650	8650	8650	8650	0
154	20240723	181800	201683270	8650	8650	8650	8650	0
155	20240723	181700	201683270	8650	8650	8650	8650	0
156	20240723	181600	201683270	8650	8650	8650	8650	0
157	20240723	181500	201683270	8650	8650	8650	8650	0
158	20240723	181400	201683270	8650	8650	8650	8650	0
159	20240723	181300	201683270	8650	8650	8650	8650	0
160	20240723	181200	201683270	8650	8650	8650	8650	0
161	20240723	181100	201683270	8650	8650	8650	8650	0
162	20240723	181000	201683270	8650	8650	8650	8650	0
163	20240723	180900	201683270	8650	8650	8650	8650	0
164	20240723	180800	201683270	8650	8650	8650	8650	0
165	20240723	180700	201683270	8650	8650	8650	8650	0
166	20240723	180600	201683270	8650	8650	8650	8650	0
167	20240723	180500	201683270	8650	8650	8650	8650	0
168	20240723	180400	201683270	8650	8650	8650	8650	0
169	20240723	180300	201683270	8650	8650	8650	8650	0
170	20240723	180200	201683270	8650	8650	8650	8650	0
171	20240723	180100	201683270	8650	8650	8650	8650	0
172	20240723	180000	201683270	8650	8650	8650	8650	0
173	20240723	175900	201683270	8650	8650	8650	8650	0
174	20240723	175800	201683270	8650	8650	8650	8650	0
175	20240723	175700	201683270	8650	8650	8650	8650	0
176	20240723	175600	201683270	8650	8650	8650	8650	0
177	20240723	175500	201683270	8650	8650	8650	8650	0
178	20240723	175400	201683270	8650	8650	8650	8650	0
179	20240723	175300	201683270	8650	8650	8650	8650	0
180	20240723	175200	201683270	8650	8650	8650	8650	0
181	20240723	175100	201683270	8650	8650	8650	8650	0
182	20240723	175000	201683270	8650	8650	8650	8650	450
183	20240723	174900	201683270	8650	8650	8650	8650	0
184	20240723	174800	201683270	8650	8650	8650	8650	0
185	20240723	174700	201683270	8650	8650	8650	8650	0
186	20240723	174600	201683270	8650	8650	8650	8650	0
187	20240723	174500	201683270	8650	8650	8650	8650	0
188	20240723	174400	201683270	8650	8650	8650	8650	0
189	20240723	174300	201683270	8650	8650	8650	8650	0
190	20240723	174200	201683270	8650	8650	8650	8650	0
191	20240723	174100	201683270	8650	8650	8650	8650	0
192	20240723	174000	201683270	8650	8650	8650	8650	0
193	20240723	173900	201683270	8650	8650	8650	8650	0
194	20240723	173800	201683270	8650	8650	8650	8650	0
195	20240723	173700	201683270	8650	8650	8650	8650	0
196	20240723	173600	201683270	8650	8650	8650	8650	0
197	20240723	173500	201683270	8650	8650	8650	8650	0
198	20240723	173400	201683270	8650	8650	8650	8650	0
199	20240723	173300	201683270	8650	8650	8650	8650	0
200	20240723	173200	201683270	8650	8650	8650	8650	0
201	20240723	173100	201683270	8650	8650	8650	8650	0
202	20240723	173000	201683270	8650	8650	8650	8650	0
203	20240723	172900	201683270	8650	8650	8650	8650	0
204	20240723	172800	201683270	8650	8650	8650	8650	0
205	20240723	172700	201683270	8650	8650	8650	8650	0
206	20240723	172600	201683270	8650	8650	8650	8650	0
207	20240723	172500	201683270	8650	8650	8650	8650	0
208	20240723	172400	201683270	8650	8650	8650	8650	0
209	20240723	172300	201683270	8650	8650	8650	8650	0
210	20240723	172200	201683270	8650	8650	8650	8650	0
211	20240723	172100	201683270	8650	8650	8650	8650	0
212	20240723	172000	201683270	8650	8650	8650	8650	450
213	20240723	171900	201683270	8650	8650	8650	8650	0
214	20240723	171800	201683270	8650	8650	8650	8650	0
215	20240723	171700	201683270	8650	8650	8650	8650	0
216	20240723	171600	201683270	8650	8650	8650	8650	0
217	20240723	171500	201683270	8650	8650	8650	8650	0
218	20240723	171400	201683270	8650	8650	8650	8650	0
219	20240723	171300	201683270	8650	8650	8650	8650	0
220	20240723	171200	201683270	8650	8650	8650	8650	0
221	20240723	171100	201683270	8650	8650	8650	8650	0
222	20240723	171000	201683270	8650	8650	8650	8650	0
223	20240723	170900	201683270	8650	8650	8650	8650	0
224	20240723	170800	201683270	8650	8650	8650	8650	0
225	20240723	170700	201683270	8650	8650	8650	8650	0
226	20240723	170600	201683270	8650	8650	8650	8650	0
227	20240723	170500	201683270	8650	8650	8650	8650	0
228	20240723	170400	201683270	8650	8650	8650	8650	0
229	20240723	170300	201683270	8650	8650	8650	8650	0
230	20240723	170200	201683270	8650	8650	8650	8650	0
231	20240723	170100	201683270	8650	8650	8650	8650	0
232	20240723	170000	201683270	8650	8650	8650	8650	0
233	20240723	165900	201683270	8650	8650	8650	8650	0
234	20240723	165800	201683270	8650	8650	8650	8650	0
235	20240723	165700	201683270	8650	8650	8650	8650	0
236	20240723	165600	201683270	8650	8650	8650	8650	0
237	20240723	165500	201683270	8650	8650	8650	8650	0
238	20240723	165400	201683270	8650	8650	8650	8650	0
239	20240723	165300	201683270	8650	8650	8650	8650	0
240	20240723	165200	201683270	8650	8650	8650	8650	0
241	20240723	165100	201683270	8650	8650	8650	8650	0
242	20240723	165000	201683270	8650	8650	8650	8650	450
243	20240723	164900	201683270	8650	8650	8650	8650	0
244	20240723	164800	201683270	8650	8650	8650	8650	0
245	20240723	164700	201683270	8650	8650	8650	8650	0
246	20240723	164600	201683270	8650	8650	8650	8650	0
247	20240723	164500	201683270	8650	8650	8650	8650	0
248	20240723	164400	201683270	8650	8650	8650	8650	0
249	20240723	164300	201683270	8650	8650	8650	8650	0
250	20240723	164200	201683270	8650	8650	8650	8650	0
251	20240723	164100	201683270	8650	8650	8650	8650	0
252	20240723	164000	201683270	8650	8650	8650	8650	0
253	20240723	163900	201683270	8650	8650	8650	8650	0
254	20240723	163800	201683270	8650	8650	8650	8650	0
255	20240723	163700	201683270	8650	8650	8650	8650	0
256	20240723	163600	201683270	8650	8650	8650	8650	0
257	20240723	163500	201683270	8650	8650	8650	8650	0
258	20240723	163400	201683270	8650	8650	8650	8650	0
259	20240723	163300	201683270	8650	8650	8650	8650	0
260	20240723	163200	201683270	8650	8650	8650	8650	0
261	20240723	163100	201683270	8650	8650	8650	8650	0
262	20240723	163000	201683270	8650	8650	8650	8650	0
263	20240723	162900	201683270	8650	8650	8650	8650	0
264	20240723	162800	201683270	8650	8650	8650	8650	0
265	20240723	162700	201683270	8650	8650	8650	8650	0
266	20240723	162600	201683270	8650	8650	8650	8650	0
267	20240723	162500	201683270	8650	8650	8650	8650	0
268	20240723	162400	201683270	8650	8650	8650	8650	0
269	20240723	162300	201683270	8650	8650	8650	8650	0
270	20240723	162200	201683270	8650	8650	8650	8650	0
271	20240723	162100	201683270	8650	8650	8650	8650	0
272	20240723	162000	201683270	8650	8650	8650	8650	450
273	20240723	161900	201683270	8650	8650	8650	8650	0
274	20240723	161800	201683270	8650	8650	8650	8650	0
275	20240723	161700	201683270	8650	8650	8650	8650	0
276	20240723	161600	201683270	8650	8650	8650	8650	0
277	20240723	161500	201683270	8650	8650	8650	8650	0
278	20240723	161400	201683270	8650	8650	8650	8650	0
279	20240723	161300	201683270	8650	8650	8650	8650	0
280	20240723	161200	201683270	8650	8650	8650	8650	0
281	20240723	161100	201683270	8650	8650	8650	8650	0
282	20240723	161000	201683270	8650	8650	8650	8650	0
283	20240723	160900	201683270	8650	8650	8650	8650	0
284	20240723	160800	201683270	8650	8650	8650	8650	0
285	20240723	160700	201683270	8650	8650	8650	8650	0
286	20240723	160600	201683270	8650	8650	8650	8650	0
287	20240723	160500	201683270	8650	8650	8650	8650	0
288	20240723	160400	201683270	8650	8650	8650	8650	0
289	20240723	160300	201683270	8650	8650	8650	8650	0
290	20240723	160200	201683270	8650	8650	8650	8650	0
291	20240723	160100	201683270	8650	8650	8650	8650	0
292	20240723	160000	201683270	8650	8650	8650	8650	0
293	20240723	155900	201683270	8650	8650	8650	8650	0
294	20240723	155800	201683270	8650	8650	8650	8650	0
295	20240723	155700	201683270	8650	8650	8650	8650	0
296	20240723	155600	201683270	8650	8650	8650	8650	0
297	20240723	155500	201683270	8650	8650	8650	8650	0
298	20240723	155400	201683270	8650	8650	8650	8650	0
299	20240723	155300	201683270	8650	8650	8650	8650	0
300	20240723	155200	201683270	8650	8650	8650	8650	0
301	20240723	155100	201683270	8650	8650	8650	8650	0
302	20240723	155000	201683270	8650	8650	8650	8650	450
303	20240723	154900	201683270	8650	8650	8650	8650	0
304	20240723	154800	201683270	8650	8650	8650	8650	0
305	20240723	154700	201683270	8650	8650	8650	8650	0
306	20240723	154600	201683270	8650	8650	8650	8650	0
307	20240723	154500	201683270	8650	8650	8650	8650	0
308	20240723	154400	201683270	8650	8650	8650	8650	0
309	20240723	154300	201683270	8650	8650	8650	8650	0
310	20240723	154200	201683270	8650	8650	8650	8650	0
311	20240723	154100	201683270	8650	8650	8650	8650	0
312	20240723	154000	201683270	8650	8650	8650	8650	0
313	20240723	153900	201683270	8650	8650	8650	8650	0
314	20240723	153800	201683270	8650	8650	8650	8650	0
315	20240723	153700	201683270	8650	8650	8650	8650	0
316	20240723	153600	201683270	8650	8650	8650	8650	0
317	20240723	153500	201683270	8650	8650	8650	8650	0
318	20240723	153400	201683270	8650	8650	8650	8650	0
319	20240723	153300	201683270	8650	8650	8650	8650	0
320	20240723	153200	201683270	8650	8650	8650	8650	0
321	20240723	153100	201683270	8650	8650	8650	8650	0
322	20240723	153000	201683270	8650	8650	8650	8650	450
323	20240723	152900	197790770	8670	8670	8670	8670	0
324	20240723	152800	197790770	8670	8670	8670	8670	0
325	20240723	152700	197790770	8670	8670	8670	8670	0
326	20240723	152600	197790770	8670	8670	8670	8670	0
327	20240723	152500	197790770	8670	8670	8670	8670	0
328	20240723	152400	197790770	8670	8670	8670	8670	0
329	20240723	152300	197790770	8670	8670	8670	8670	0
330	20240723	152200	197790770	8670	8670	8670	8670	0
331	20240723	152100	197790770	8670	8670	8670	8670	0
332	20240723	152000	197790770	8670	8670	8670	8670	0
333	20240723	151900	197790770	8670	8670	8670	8670	22
334	20240723	151800	197600030	8670	8650	8670	8650	51
335	20240723	151700	197158660	8640	8650	8670	8640	59
336	20240723	151600	196648550	8670	8670	8670	8670	0
337	20240723	151500	196648550	8670	8670	8670	8670	0
338	20240723	151400	196648550	8670	8670	8670	8670	0
339	20240723	151300	196648550	8670	8650	8670	8650	11
340	20240723	151200	196553360	8650	8650	8670	8640	108
341	20240723	151100	195620070	8650	8650	8650	8650	2
342	20240723	151000	195602770	8670	8670	8670	8670	0
343	20240723	150900	195602770	8670	8670	8670	8670	0
344	20240723	150800	195602770	8670	8670	8670	8670	0
345	20240723	150700	195602770	8670	8670	8670	8670	0
346	20240723	150600	195602770	8670	8640	8670	8640	445
347	20240723	150500	191757850	8640	8640	8640	8640	20
348	20240723	150400	191585050	8640	8620	8640	8620	64
349	20240723	150300	191033310	8640	8620	8640	8620	254
350	20240723	150200	188843750	8620	8620	8620	8620	150
351	20240723	150100	187550750	8650	8650	8650	8650	20
352	20240723	150000	187377750	8670	8650	8670	8650	92
353	20240723	145900	186581810	8620	8620	8620	8620	100
354	20240723	145800	185719810	8670	8670	8670	8670	0
355	20240723	145700	185719810	8670	8670	8670	8670	0
356	20240723	145600	185719810	8670	8670	8670	8670	0
357	20240723	145500	185719810	8670	8670	8670	8670	0
358	20240723	145400	185719810	8670	8640	8670	8620	922
359	20240723	145300	177761220	8670	8670	8670	8670	0
360	20240723	145200	177761220	8670	8670	8670	8670	0
361	20240723	145100	177761220	8670	8670	8670	8670	0
362	20240723	145000	177761220	8670	8670	8670	8670	0
363	20240723	144900	177761220	8670	8670	8670	8670	0
364	20240723	144800	177761220	8670	8670	8670	8670	0
365	20240723	144700	177761220	8670	8660	8670	8640	89
366	20240723	144600	176991420	8670	8670	8670	8670	0
367	20240723	144500	176991420	8670	8670	8670	8670	0
368	20240723	144400	176991420	8670	8670	8670	8670	0
369	20240723	144300	176991420	8670	8670	8670	8670	18
370	20240723	144200	176835360	8670	8670	8670	8670	0
371	20240723	144100	176835360	8670	8670	8670	8670	0
372	20240723	144000	176835360	8670	8670	8670	8670	0
373	20240723	143900	176835360	8670	8670	8670	8670	1
374	20240723	143800	176826690	8660	8660	8660	8660	1
375	20240723	143700	176818030	8670	8670	8670	8670	0
376	20240723	143600	176818030	8670	8670	8670	8670	0
377	20240723	143500	176818030	8670	8670	8670	8670	0
378	20240723	143400	176818030	8670	8670	8670	8670	0
379	20240723	143300	176818030	8670	8670	8670	8670	4
380	20240723	143200	176783350	8670	8670	8670	8670	0
381	20240723	143100	176783350	8670	8670	8670	8670	0
382	20240723	143000	176783350	8670	8670	8670	8670	0
383	20240723	142900	176783350	8670	8670	8670	8670	0
384	20240723	142800	176783350	8670	8660	8670	8650	11
385	20240723	142700	176688170	8670	8670	8670	8670	0
386	20240723	142600	176688170	8670	8670	8670	8670	0
387	20240723	142500	176688170	8670	8670	8670	8670	0
388	20240723	142400	176688170	8670	8670	8670	8670	0
389	20240723	142300	176688170	8670	8670	8670	8670	0
390	20240723	142200	176688170	8670	8670	8670	8670	0
391	20240723	142100	176688170	8670	8670	8670	8670	0
392	20240723	142000	176688170	8670	8670	8670	8670	0
393	20240723	141900	176688170	8670	8670	8670	8670	0
394	20240723	141800	176688170	8670	8670	8670	8670	0
395	20240723	141700	176688170	8670	8670	8670	8670	0
396	20240723	141600	176688170	8670	8670	8670	8670	0
397	20240723	141500	176688170	8670	8670	8670	8670	0
398	20240723	141400	176688170	8670	8670	8670	8670	0
399	20240723	141300	176688170	8670	8670	8670	8670	10
400	20240723	141200	176601470	8670	8670	8670	8670	0
401	20240723	141100	176601470	8670	8670	8670	8670	0
402	20240723	141000	176601470	8670	8670	8670	8670	0
403	20240723	140900	176601470	8670	8670	8670	8670	0
404	20240723	140800	176601470	8670	8670	8670	8670	0
405	20240723	140700	176601470	8670	8670	8670	8670	1
406	20240723	140600	176592800	8650	8650	8670	8650	82
407	20240723	140500	175883460	8670	8670	8670	8670	0
408	20240723	140400	175883460	8670	8670	8670	8670	0
409	20240723	140300	175883460	8670	8670	8670	8670	0
410	20240723	140200	175883460	8670	8670	8670	8670	0
411	20240723	140100	175883460	8670	8670	8670	8670	0
412	20240723	140000	175883460	8670	8670	8670	8670	1
413	20240723	135900	175874790	8650	8650	8650	8650	8
414	20240723	135800	175805590	8670	8670	8670	8670	0
415	20240723	135700	175805590	8670	8670	8670	8670	0
416	20240723	135600	175805590	8670	8670	8670	8670	1
417	20240723	135500	175796920	8640	8650	8650	8640	211
418	20240723	135400	173973580	8670	8670	8670	8670	0
419	20240723	135300	173973580	8670	8670	8670	8670	0
420	20240723	135200	173973580	8670	8670	8670	8670	0
421	20240723	135100	173973580	8670	8670	8670	8670	0
422	20240723	135000	173973580	8670	8670	8670	8670	0
423	20240723	134900	173973580	8670	8670	8670	8670	0
424	20240723	134800	173973580	8670	8670	8670	8670	0
425	20240723	134700	173973580	8670	8670	8670	8670	0
426	20240723	134600	173973580	8670	8670	8670	8670	0
427	20240723	134500	173973580	8670	8670	8670	8670	0
428	20240723	134400	173973580	8670	8670	8670	8670	0
429	20240723	134300	173973580	8670	8670	8670	8670	0
430	20240723	134200	173973580	8670	8670	8670	8670	0
431	20240723	134100	173973580	8670	8670	8670	8670	0
432	20240723	134000	173973580	8670	8670	8670	8670	0
433	20240723	133900	173973580	8670	8670	8670	8670	17
434	20240723	133800	173826190	8670	8670	8670	8670	0
435	20240723	133700	173826190	8670	8670	8670	8670	0
436	20240723	133600	173826190	8670	8670	8670	8670	0
437	20240723	133500	173826190	8670	8670	8670	8670	0
438	20240723	133400	173826190	8670	8650	8670	8640	30
439	20240723	133300	173566870	8670	8670	8670	8670	0
440	20240723	133200	173566870	8670	8670	8670	8670	0
441	20240723	133100	173566870	8670	8670	8670	8670	0
442	20240723	133000	173566870	8670	8670	8670	8670	0
443	20240723	132900	173566870	8670	8670	8670	8670	0
444	20240723	132800	173566870	8670	8670	8670	8670	0
445	20240723	132700	173566870	8670	8670	8670	8670	0
446	20240723	132600	173566870	8670	8670	8670	8670	0
447	20240723	132500	173566870	8670	8670	8670	8670	3
448	20240723	132400	173540860	8670	8670	8670	8670	0
449	20240723	132300	173540860	8670	8670	8670	8670	0
450	20240723	132200	173540860	8670	8670	8670	8670	0
451	20240723	132100	173540860	8670	8650	8670	8650	7
452	20240723	132000	173480270	8670	8670	8670	8670	0
453	20240723	131900	173480270	8670	8670	8670	8670	0
454	20240723	131800	173480270	8670	8670	8670	8670	0
455	20240723	131700	173480270	8670	8670	8670	8670	0
456	20240723	131600	173480270	8670	8670	8670	8670	0
457	20240723	131500	173480270	8670	8670	8670	8670	0
458	20240723	131400	173480270	8670	8670	8670	8670	0
459	20240723	131300	173480270	8670	8670	8670	8670	0
460	20240723	131200	173480270	8670	8670	8670	8670	0
461	20240723	131100	173480270	8670	8670	8670	8670	0
462	20240723	131000	173480270	8670	8670	8670	8670	0
463	20240723	130900	173480270	8670	8670	8670	8670	1
464	20240723	130800	173471600	8630	8630	8630	8630	482
465	20240723	130700	169311940	8670	8640	8670	8630	821
466	20240723	130600	162225370	8670	8670	8670	8670	0
467	20240723	130500	162225370	8670	8640	8670	8640	21
468	20240723	130400	162043900	8670	8670	8670	8670	0
469	20240723	130300	162043900	8670	8670	8670	8670	0
470	20240723	130200	162043900	8670	8640	8670	8640	13
471	20240723	130100	161931520	8670	8650	8670	8640	301
472	20240723	130000	159330380	8670	8670	8670	8670	0
473	20240723	125900	159330380	8670	8670	8670	8670	0
474	20240723	125800	159330380	8670	8670	8670	8670	0
475	20240723	125700	159330380	8670	8670	8670	8670	0
476	20240723	125600	159330380	8670	8670	8670	8670	0
477	20240723	125500	159330380	8670	8670	8670	8670	0
478	20240723	125400	159330380	8670	8670	8670	8670	0
479	20240723	125300	159330380	8670	8670	8670	8670	0
480	20240723	125200	159330380	8670	8670	8670	8670	0
481	20240723	125100	159330380	8670	8650	8670	8650	21
482	20240723	125000	159148710	8670	8670	8670	8670	0
483	20240723	124900	159148710	8670	8670	8670	8670	0
484	20240723	124800	159148710	8670	8670	8670	8670	0
485	20240723	124700	159148710	8670	8670	8670	8670	0
486	20240723	124600	159148710	8670	8670	8670	8670	0
487	20240723	124500	159148710	8670	8670	8670	8670	0
488	20240723	124400	159148710	8670	8670	8670	8670	0
489	20240723	124300	159148710	8670	8670	8670	8670	0
490	20240723	124200	159148710	8670	8670	8670	8670	10
491	20240723	124100	159062010	8670	8670	8670	8670	0
492	20240723	124000	159062010	8670	8670	8670	8670	0
493	20240723	123900	159062010	8670	8670	8670	8670	0
494	20240723	123800	159062010	8670	8670	8670	8670	0
495	20240723	123700	159062010	8670	8670	8670	8670	0
496	20240723	123600	159062010	8670	8670	8670	8670	0
497	20240723	123500	159062010	8670	8660	8670	8660	22
498	20240723	123400	158871470	8670	8670	8670	8670	0
499	20240723	123300	158871470	8670	8670	8670	8670	0
500	20240723	123200	158871470	8670	8670	8670	8670	0
501	20240723	123100	158871470	8670	8670	8670	8670	0
502	20240723	123000	158871470	8670	8670	8670	8670	0
503	20240723	122900	158871470	8670	8670	8670	8670	0
504	20240723	122800	158871470	8670	8670	8670	8670	0
505	20240723	122700	158871470	8670	8670	8670	8670	0
506	20240723	122600	158871470	8670	8670	8670	8670	0
507	20240723	122500	158871470	8670	8660	8670	8660	102
508	20240723	122400	157988130	8670	8670	8670	8670	40
509	20240723	122300	157641330	8670	8670	8670	8670	0
510	20240723	122200	157641330	8670	8660	8670	8660	3
511	20240723	122100	157615340	8650	8650	8650	8650	0
512	20240723	122000	157615340	8650	8650	8650	8650	20
513	20240723	121900	157442340	8670	8670	8670	8670	0
514	20240723	121800	157442340	8670	8670	8670	8670	0
515	20240723	121700	157442340	8670	8670	8670	8670	0
516	20240723	121600	157442340	8670	8640	8670	8640	3
517	20240723	121500	157416390	8670	8670	8670	8670	0
518	20240723	121400	157416390	8670	8670	8670	8670	0
519	20240723	121300	157416390	8670	8670	8670	8670	0
520	20240723	121200	157416390	8670	8670	8670	8670	0
521	20240723	121100	157416390	8670	8670	8670	8670	0
522	20240723	121000	157416390	8670	8670	8670	8670	0
523	20240723	120900	157416390	8670	8640	8670	8630	43
524	20240723	120800	157044880	8650	8650	8650	8650	0
525	20240723	120700	157044880	8650	8650	8650	8650	0
526	20240723	120600	157044880	8650	8650	8650	8650	267
527	20240723	120500	154735330	8690	8690	8690	8690	0
528	20240723	120400	154735330	8690	8690	8690	8690	0
529	20240723	120300	154735330	8690	8690	8690	8690	0
530	20240723	120200	154735330	8690	8660	8690	8660	52
531	20240723	120100	154284950	8660	8660	8660	8660	1
532	20240723	120000	154276290	8650	8680	8680	8650	61
533	20240723	115900	153748580	8650	8650	8650	8650	500
534	20240723	115800	149423580	8680	8650	8680	8650	43
535	20240723	115700	149051570	8680	8680	8680	8680	1
536	20240723	115600	149042890	8680	8680	8680	8680	1
537	20240723	115500	149034210	8660	8660	8660	8660	0
538	20240723	115400	149034210	8660	8660	8660	8660	0
539	20240723	115300	149034210	8660	8660	8660	8660	140
540	20240723	115200	147821810	8680	8670	8680	8670	2
541	20240723	115100	147804460	8680	8680	8680	8680	0
542	20240723	115000	147804460	8680	8680	8680	8680	2
543	20240723	114900	147787100	8680	8680	8680	8680	0
544	20240723	114800	147787100	8680	8680	8680	8680	0
545	20240723	114700	147787100	8680	8680	8680	8680	2
546	20240723	114600	147769740	8690	8690	8690	8690	0
547	20240723	114500	147769740	8690	8690	8690	8690	2
548	20240723	114400	147752360	8670	8670	8670	8660	184
549	20240723	114300	146158740	8690	8690	8690	8690	0
550	20240723	114200	146158740	8690	8690	8690	8690	0
551	20240723	114100	146158740	8690	8690	8690	8690	0
552	20240723	114000	146158740	8690	8690	8690	8690	0
553	20240723	113900	146158740	8690	8690	8690	8690	0
554	20240723	113800	146158740	8690	8690	8690	8690	0
555	20240723	113700	146158740	8690	8690	8690	8690	0
556	20240723	113600	146158740	8690	8690	8690	8690	0
557	20240723	113500	146158740	8690	8690	8690	8690	0
558	20240723	113400	146158740	8690	8690	8690	8690	0
559	20240723	113300	146158740	8690	8690	8690	8690	0
560	20240723	113200	146158740	8690	8670	8690	8670	3
561	20240723	113100	146132690	8690	8690	8690	8690	0
562	20240723	113000	146132690	8690	8680	8690	8680	4
563	20240723	112900	146097960	8690	8690	8690	8690	0
564	20240723	112800	146097960	8690	8650	8690	8650	52
565	20240723	112700	145648080	8690	8660	8690	8650	3001
566	20240723	112600	119665110	8690	8690	8690	8690	0
567	20240723	112500	119665110	8690	8660	8690	8660	6
568	20240723	112400	119613120	8690	8690	8690	8690	0
569	20240723	112300	119613120	8690	8690	8690	8690	0
570	20240723	112200	119613120	8690	8690	8690	8690	0
571	20240723	112100	119613120	8690	8690	8690	8690	0
572	20240723	112000	119613120	8690	8670	8690	8660	2002
573	20240723	111900	102275650	8700	8700	8700	8700	0
574	20240723	111800	102275650	8700	8700	8700	8700	0
575	20240723	111700	102275650	8700	8700	8700	8700	0
576	20240723	111600	102275650	8700	8700	8700	8700	0
577	20240723	111500	102275650	8700	8700	8700	8700	0
578	20240723	111400	102275650	8700	8700	8700	8700	0
579	20240723	111300	102275650	8700	8700	8700	8700	0
580	20240723	111200	102275650	8700	8700	8700	8700	0
581	20240723	111100	102275650	8700	8700	8700	8700	0
582	20240723	111000	102275650	8700	8700	8700	8700	0
583	20240723	110900	102275650	8700	8670	8700	8670	301
584	20240723	110800	99665950	8670	8670	8670	8670	0
585	20240723	110700	99665950	8670	8670	8670	8670	0
586	20240723	110600	99665950	8670	8670	8670	8670	0
587	20240723	110500	99665950	8670	8670	8670	8670	5
588	20240723	110400	99622600	8700	8700	8700	8700	0
589	20240723	110300	99622600	8700	8700	8700	8700	1
590	20240723	110200	99613900	8660	8670	8670	8660	165
591	20240723	110100	98184990	8660	8660	8660	8660	0
592	20240723	110000	98184990	8660	8660	8660	8660	21
593	20240723	105900	98003130	8700	8700	8700	8700	0
594	20240723	105800	98003130	8700	8700	8700	8700	1
595	20240723	105700	97994430	8660	8700	8700	8660	999
596	20240723	105600	89334790	8730	8710	8730	8700	216
597	20240723	105500	87453560	8740	8740	8740	8740	0
598	20240723	105400	87453560	8740	8740	8740	8740	0
599	20240723	105300	87453560	8740	8740	8740	8740	0
600	20240723	105200	87453560	8740	8740	8740	8740	0
601	20240723	105100	87453560	8740	8740	8740	8740	0
602	20240723	105000	87453560	8740	8740	8740	8740	0
603	20240723	104900	87453560	8740	8740	8740	8740	0
604	20240723	104800	87453560	8740	8740	8740	8740	0
605	20240723	104700	87453560	8740	8740	8740	8740	0
606	20240723	104600	87453560	8740	8740	8740	8740	0
607	20240723	104500	87453560	8740	8740	8740	8740	0
608	20240723	104400	87453560	8740	8740	8740	8740	0
609	20240723	104300	87453560	8740	8740	8740	8740	11
610	20240723	104200	87357420	8740	8740	8740	8740	100
611	20240723	104100	86483420	8740	8740	8740	8740	0
612	20240723	104000	86483420	8740	8740	8740	8740	0
613	20240723	103900	86483420	8740	8740	8740	8740	0
614	20240723	103800	86483420	8740	8740	8740	8740	0
615	20240723	103700	86483420	8740	8740	8740	8740	0
616	20240723	103600	86483420	8740	8740	8740	8740	30
617	20240723	103500	86221220	8740	8740	8740	8740	0
618	20240723	103400	86221220	8740	8740	8740	8740	0
619	20240723	103300	86221220	8740	8740	8740	8740	0
620	20240723	103200	86221220	8740	8740	8740	8740	0
621	20240723	103100	86221220	8740	8740	8740	8740	300
622	20240723	103000	83599220	8740	8740	8740	8740	0
623	20240723	102900	83599220	8740	8740	8740	8740	0
624	20240723	102800	83599220	8740	8740	8740	8740	10
625	20240723	102700	83511820	8740	8740	8740	8740	0
626	20240723	102600	83511820	8740	8700	8740	8700	2
627	20240723	102500	83494380	8740	8740	8740	8740	0
628	20240723	102400	83494380	8740	8740	8740	8740	0
629	20240723	102300	83494380	8740	8740	8740	8740	0
630	20240723	102200	83494380	8740	8740	8740	8740	0
631	20240723	102100	83494380	8740	8740	8740	8740	0
632	20240723	102000	83494380	8740	8740	8740	8740	12
633	20240723	101900	83389500	8740	8740	8740	8740	0
634	20240723	101800	83389500	8740	8730	8740	8730	822
635	20240723	101700	76206290	8740	8740	8740	8740	0
636	20240723	101600	76206290	8740	8740	8740	8740	0
637	20240723	101500	76206290	8740	8700	8740	8700	245
638	20240723	101400	74074750	8700	8680	8700	8660	82
639	20240723	101300	73364560	8660	8700	8700	8660	711
640	20240723	101200	67199140	8740	8740	8740	8740	0
641	20240723	101100	67199140	8740	8740	8740	8740	0
642	20240723	101000	67199140	8740	8740	8740	8740	0
643	20240723	100900	67199140	8740	8740	8740	8740	0
644	20240723	100800	67199140	8740	8740	8740	8740	0
645	20240723	100700	67199140	8740	8740	8740	8740	0
646	20240723	100600	67199140	8740	8740	8740	8740	0
647	20240723	100500	67199140	8740	8740	8740	8740	1
648	20240723	100400	67190400	8740	8740	8740	8740	10
649	20240723	100300	67103000	8750	8750	8750	8750	191
650	20240723	100200	65431750	8750	8750	8750	8750	0
651	20240723	100100	65431750	8750	8750	8750	8750	0
652	20240723	100000	65431750	8750	8730	8750	8730	1315
653	20240723	095900	53934280	8730	8690	8730	8690	12
654	20240723	095800	53829920	8730	8730	8730	8730	2
655	20240723	095700	53812460	8730	8730	8730	8730	2
656	20240723	095600	53795000	8730	8730	8730	8730	0
657	20240723	095500	53795000	8730	8730	8730	8730	0
658	20240723	095400	53795000	8730	8730	8730	8730	0
659	20240723	095300	53795000	8730	8730	8730	8730	22
660	20240723	095200	53602940	8730	8730	8730	8730	0
661	20240723	095100	53602940	8730	8730	8730	8730	2
662	20240723	095000	53585480	8720	8710	8720	8710	1405
663	20240723	094900	41334060	8720	8720	8720	8720	0
664	20240723	094800	41334060	8720	8720	8720	8720	0
665	20240723	094700	41334060	8720	8720	8720	8720	0
666	20240723	094600	41334060	8720	8720	8720	8720	0
667	20240723	094500	41334060	8720	8720	8720	8720	0
668	20240723	094400	41334060	8720	8710	8720	8710	11
669	20240723	094300	41238230	8680	8710	8710	8680	3
670	20240723	094200	41212160	8720	8720	8720	8720	0
671	20240723	094100	41212160	8720	8720	8720	8720	0
672	20240723	094000	41212160	8720	8720	8720	8720	0
673	20240723	093900	41212160	8720	8720	8720	8720	25
674	20240723	093800	40994160	8720	8720	8720	8720	0
675	20240723	093700	40994160	8720	8720	8720	8720	0
676	20240723	093600	40994160	8720	8700	8720	8680	316
677	20240723	093500	38250840	8680	8700	8700	8680	935
678	20240723	093400	30134250	8730	8730	8730	8730	0
679	20240723	093300	30134250	8730	8710	8730	8710	203
680	20240723	093200	28364830	8730	8730	8730	8730	0
681	20240723	093100	28364830	8730	8730	8730	8730	0
682	20240723	093000	28364830	8730	8730	8730	8730	0
683	20240723	092900	28364830	8730	8730	8730	8730	0
684	20240723	092800	28364830	8730	8720	8730	8720	10
685	20240723	092700	28277610	8720	8720	8720	8720	7
686	20240723	092600	28216570	8730	8730	8730	8730	0
687	20240723	092500	28216570	8730	8730	8730	8730	0
688	20240723	092400	28216570	8730	8730	8730	8730	0
689	20240723	092300	28216570	8730	8730	8730	8730	0
690	20240723	092200	28216570	8730	8720	8730	8720	23
691	20240723	092100	28015980	8750	8740	8750	8740	11
692	20240723	092000	27919830	8740	8730	8740	8730	200
693	20240723	091900	26172320	8730	8720	8730	8720	2
694	20240723	091800	26154870	8710	8710	8710	8710	7
695	20240723	091700	26093900	8710	8700	8710	8700	2501
696	20240723	091600	4313100	8700	8700	8700	8700	0
697	20240723	091500	4313100	8700	8700	8700	8700	0
698	20240723	091400	4313100	8700	8670	8700	8670	4
699	20240723	091300	4278360	8700	8700	8700	8700	0
700	20240723	091200	4278360	8700	8700	8700	8700	0
701	20240723	091100	4278360	8700	8680	8700	8670	3
702	20240723	091000	4252310	8700	8700	8700	8700	0
703	20240723	090900	4252310	8700	8700	8700	8700	0
704	20240723	090800	4252310	8700	8700	8700	8700	4
705	20240723	090700	4217510	8700	8700	8700	8700	0
706	20240723	090600	4217510	8700	8700	8700	8700	1
707	20240723	090500	4208810	8710	8710	8710	8710	0
708	20240723	090400	4208810	8710	8710	8710	8710	0
709	20240723	090300	4208810	8710	8710	8710	8710	0
710	20240723	090200	4208810	8710	8710	8710	8710	0
711	20240723	090100	4208810	8710	8710	8710	8710	1
712	20240723	090000	4200100	8660	8660	8660	8660	485