KissMeData/105760/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200600	1105504150	8880	8880	8880	8880	3325
3	20240718	200500	1105504150	8880	8880	8880	8880	0
4	20240718	200400	1105504150	8880	8880	8880	8880	0
5	20240718	200300	1105504150	8880	8880	8880	8880	0
6	20240718	200200	1105504150	8880	8880	8880	8880	0
7	20240718	200100	1105504150	8880	8880	8880	8880	0
8	20240718	200000	1105504150	8880	8880	8880	8880	0
9	20240718	195900	1105504150	8880	8880	8880	8880	0
10	20240718	195800	1105504150	8880	8880	8880	8880	0
11	20240718	195700	1105504150	8880	8880	8880	8880	0
12	20240718	195600	1105504150	8880	8880	8880	8880	0
13	20240718	195500	1105504150	8880	8880	8880	8880	0
14	20240718	195400	1105504150	8880	8880	8880	8880	0
15	20240718	195300	1105504150	8880	8880	8880	8880	0
16	20240718	195200	1105504150	8880	8880	8880	8880	0
17	20240718	195100	1105504150	8880	8880	8880	8880	0
18	20240718	195000	1105504150	8880	8880	8880	8880	0
19	20240718	194900	1105504150	8880	8880	8880	8880	0
20	20240718	194800	1105504150	8880	8880	8880	8880	0
21	20240718	194700	1105504150	8880	8880	8880	8880	0
22	20240718	194600	1105504150	8880	8880	8880	8880	0
23	20240718	194500	1105504150	8880	8880	8880	8880	0
24	20240718	194400	1105504150	8880	8880	8880	8880	0
25	20240718	194300	1105504150	8880	8880	8880	8880	0
26	20240718	194200	1105504150	8880	8880	8880	8880	0
27	20240718	194100	1105504150	8880	8880	8880	8880	0
28	20240718	194000	1105504150	8880	8880	8880	8880	0
29	20240718	193900	1105504150	8880	8880	8880	8880	0
30	20240718	193800	1105504150	8880	8880	8880	8880	0
31	20240718	193700	1105504150	8880	8880	8880	8880	0
32	20240718	193600	1105504150	8880	8880	8880	8880	3325
33	20240718	193500	1105504150	8880	8880	8880	8880	0
34	20240718	193400	1105504150	8880	8880	8880	8880	0
35	20240718	193300	1105504150	8880	8880	8880	8880	0
36	20240718	193200	1105504150	8880	8880	8880	8880	0
37	20240718	193100	1105504150	8880	8880	8880	8880	0
38	20240718	193000	1105504150	8880	8880	8880	8880	0
39	20240718	192900	1105504150	8880	8880	8880	8880	0
40	20240718	192800	1105504150	8880	8880	8880	8880	0
41	20240718	192700	1105504150	8880	8880	8880	8880	0
42	20240718	192600	1105504150	8880	8880	8880	8880	0
43	20240718	192500	1105504150	8880	8880	8880	8880	0
44	20240718	192400	1105504150	8880	8880	8880	8880	0
45	20240718	192300	1105504150	8880	8880	8880	8880	0
46	20240718	192200	1105504150	8880	8880	8880	8880	0
47	20240718	192100	1105504150	8880	8880	8880	8880	0
48	20240718	192000	1105504150	8880	8880	8880	8880	0
49	20240718	191900	1105504150	8880	8880	8880	8880	0
50	20240718	191800	1105504150	8880	8880	8880	8880	0
51	20240718	191700	1105504150	8880	8880	8880	8880	0
52	20240718	191600	1105504150	8880	8880	8880	8880	0
53	20240718	191500	1105504150	8880	8880	8880	8880	0
54	20240718	191400	1105504150	8880	8880	8880	8880	0
55	20240718	191300	1105504150	8880	8880	8880	8880	0
56	20240718	191200	1105504150	8880	8880	8880	8880	0
57	20240718	191100	1105504150	8880	8880	8880	8880	0
58	20240718	191000	1105504150	8880	8880	8880	8880	0
59	20240718	190900	1105504150	8880	8880	8880	8880	0
60	20240718	190800	1105504150	8880	8880	8880	8880	0
61	20240718	190700	1105504150	8880	8880	8880	8880	0
62	20240718	190600	1105504150	8880	8880	8880	8880	3325
63	20240718	190500	1105504150	8880	8880	8880	8880	0
64	20240718	190400	1105504150	8880	8880	8880	8880	0
65	20240718	190300	1105504150	8880	8880	8880	8880	0
66	20240718	190200	1105504150	8880	8880	8880	8880	0
67	20240718	190100	1105504150	8880	8880	8880	8880	0
68	20240718	190000	1105504150	8880	8880	8880	8880	0
69	20240718	185900	1105504150	8880	8880	8880	8880	0
70	20240718	185800	1105504150	8880	8880	8880	8880	0
71	20240718	185700	1105504150	8880	8880	8880	8880	0
72	20240718	185600	1105504150	8880	8880	8880	8880	0
73	20240718	185500	1105504150	8880	8880	8880	8880	0
74	20240718	185400	1105504150	8880	8880	8880	8880	0
75	20240718	185300	1105504150	8880	8880	8880	8880	0
76	20240718	185200	1105504150	8880	8880	8880	8880	0
77	20240718	185100	1105504150	8880	8880	8880	8880	0
78	20240718	185000	1105504150	8880	8880	8880	8880	0
79	20240718	184900	1105504150	8880	8880	8880	8880	0
80	20240718	184800	1105504150	8880	8880	8880	8880	0
81	20240718	184700	1105504150	8880	8880	8880	8880	0
82	20240718	184600	1105504150	8880	8880	8880	8880	0
83	20240718	184500	1105504150	8880	8880	8880	8880	0
84	20240718	184400	1105504150	8880	8880	8880	8880	0
85	20240718	184300	1105504150	8880	8880	8880	8880	0
86	20240718	184200	1105504150	8880	8880	8880	8880	0
87	20240718	184100	1105504150	8880	8880	8880	8880	0
88	20240718	184000	1105504150	8880	8880	8880	8880	0
89	20240718	183900	1105504150	8880	8880	8880	8880	0
90	20240718	183800	1105504150	8880	8880	8880	8880	0
91	20240718	183700	1105504150	8880	8880	8880	8880	0
92	20240718	183600	1105504150	8880	8880	8880	8880	3325
93	20240718	183500	1105504150	8880	8880	8880	8880	0
94	20240718	183400	1105504150	8880	8880	8880	8880	0
95	20240718	183300	1105504150	8880	8880	8880	8880	0
96	20240718	183200	1105504150	8880	8880	8880	8880	0
97	20240718	183100	1105504150	8880	8880	8880	8880	0
98	20240718	183000	1105504150	8880	8880	8880	8880	0
99	20240718	182900	1105504150	8880	8880	8880	8880	0
100	20240718	182800	1105504150	8880	8880	8880	8880	0
101	20240718	182700	1105504150	8880	8880	8880	8880	0
102	20240718	182600	1105504150	8880	8880	8880	8880	0
103	20240718	182500	1105504150	8880	8880	8880	8880	0
104	20240718	182400	1105504150	8880	8880	8880	8880	0
105	20240718	182300	1105504150	8880	8880	8880	8880	0
106	20240718	182200	1105504150	8880	8880	8880	8880	0
107	20240718	182100	1105504150	8880	8880	8880	8880	0
108	20240718	182000	1105504150	8880	8880	8880	8880	0
109	20240718	181900	1105504150	8880	8880	8880	8880	0
110	20240718	181800	1105504150	8880	8880	8880	8880	0
111	20240718	181700	1105504150	8880	8880	8880	8880	0
112	20240718	181600	1105504150	8880	8880	8880	8880	0
113	20240718	181500	1105504150	8880	8880	8880	8880	0
114	20240718	181400	1105504150	8880	8880	8880	8880	0
115	20240718	181300	1105504150	8880	8880	8880	8880	0
116	20240718	181200	1105504150	8880	8880	8880	8880	0
117	20240718	181100	1105504150	8880	8880	8880	8880	0
118	20240718	181000	1105504150	8880	8880	8880	8880	0
119	20240718	180900	1105504150	8880	8880	8880	8880	0
120	20240718	180800	1105504150	8880	8880	8880	8880	0
121	20240718	180700	1105504150	8880	8880	8880	8880	0
122	20240718	180600	1105504150	8880	8880	8880	8880	3325
123	20240718	180500	1105504150	8880	8880	8880	8880	0
124	20240718	180400	1105504150	8880	8880	8880	8880	0
125	20240718	180300	1105504150	8880	8880	8880	8880	0
126	20240718	180200	1105504150	8880	8880	8880	8880	0
127	20240718	180100	1105504150	8880	8880	8880	8880	0
128	20240718	180000	1105504150	8880	8880	8880	8880	0
129	20240718	175900	1105504150	8880	8880	8880	8880	0
130	20240718	175800	1105504150	8880	8880	8880	8880	0
131	20240718	175700	1105504150	8880	8880	8880	8880	0
132	20240718	175600	1105504150	8880	8880	8880	8880	0
133	20240718	175500	1105504150	8880	8880	8880	8880	0
134	20240718	175400	1105504150	8880	8880	8880	8880	0
135	20240718	175300	1105504150	8880	8880	8880	8880	0
136	20240718	175200	1105504150	8880	8880	8880	8880	0
137	20240718	175100	1105504150	8880	8880	8880	8880	0
138	20240718	175000	1105504150	8880	8880	8880	8880	0
139	20240718	174900	1105504150	8880	8880	8880	8880	0
140	20240718	174800	1105504150	8880	8880	8880	8880	0
141	20240718	174700	1105504150	8880	8880	8880	8880	0
142	20240718	174600	1105504150	8880	8880	8880	8880	0
143	20240718	174500	1105504150	8880	8880	8880	8880	0
144	20240718	174400	1105504150	8880	8880	8880	8880	0
145	20240718	174300	1105504150	8880	8880	8880	8880	0
146	20240718	174200	1105504150	8880	8880	8880	8880	0
147	20240718	174100	1105504150	8880	8880	8880	8880	0
148	20240718	174000	1105504150	8880	8880	8880	8880	0
149	20240718	173900	1105504150	8880	8880	8880	8880	0
150	20240718	173800	1105504150	8880	8880	8880	8880	0
151	20240718	173700	1105504150	8880	8880	8880	8880	0
152	20240718	173600	1105504150	8880	8880	8880	8880	3325
153	20240718	173500	1105504150	8880	8880	8880	8880	0
154	20240718	173400	1105504150	8880	8880	8880	8880	0
155	20240718	173300	1105504150	8880	8880	8880	8880	0
156	20240718	173200	1105504150	8880	8880	8880	8880	0
157	20240718	173100	1105504150	8880	8880	8880	8880	0
158	20240718	173000	1105504150	8880	8880	8880	8880	0
159	20240718	172900	1105504150	8880	8880	8880	8880	0
160	20240718	172800	1105504150	8880	8880	8880	8880	0
161	20240718	172700	1105504150	8880	8880	8880	8880	0
162	20240718	172600	1105504150	8880	8880	8880	8880	0
163	20240718	172500	1105504150	8880	8880	8880	8880	0
164	20240718	172400	1105504150	8880	8880	8880	8880	0
165	20240718	172300	1105504150	8880	8880	8880	8880	0
166	20240718	172200	1105504150	8880	8880	8880	8880	0
167	20240718	172100	1105504150	8880	8880	8880	8880	0
168	20240718	172000	1105504150	8880	8880	8880	8880	0
169	20240718	171900	1105504150	8880	8880	8880	8880	0
170	20240718	171800	1105504150	8880	8880	8880	8880	0
171	20240718	171700	1105504150	8880	8880	8880	8880	0
172	20240718	171600	1105504150	8880	8880	8880	8880	0
173	20240718	171500	1105504150	8880	8880	8880	8880	0
174	20240718	171400	1105504150	8880	8880	8880	8880	0
175	20240718	171300	1105504150	8880	8880	8880	8880	0
176	20240718	171200	1105504150	8880	8880	8880	8880	0
177	20240718	171100	1105504150	8880	8880	8880	8880	0
178	20240718	171000	1105504150	8880	8880	8880	8880	0
179	20240718	170900	1105504150	8880	8880	8880	8880	0
180	20240718	170800	1105504150	8880	8880	8880	8880	0
181	20240718	170700	1105504150	8880	8880	8880	8880	0
182	20240718	170600	1105504150	8880	8880	8880	8880	3325
183	20240718	170500	1105504150	8880	8880	8880	8880	0
184	20240718	170400	1105504150	8880	8880	8880	8880	0
185	20240718	170300	1105504150	8880	8880	8880	8880	0
186	20240718	170200	1105504150	8880	8880	8880	8880	0
187	20240718	170100	1105504150	8880	8880	8880	8880	0
188	20240718	170000	1105504150	8880	8880	8880	8880	0
189	20240718	165900	1105504150	8880	8880	8880	8880	0
190	20240718	165800	1105504150	8880	8880	8880	8880	0
191	20240718	165700	1105504150	8880	8880	8880	8880	0
192	20240718	165600	1105504150	8880	8880	8880	8880	0
193	20240718	165500	1105504150	8880	8880	8880	8880	0
194	20240718	165400	1105504150	8880	8880	8880	8880	0
195	20240718	165300	1105504150	8880	8880	8880	8880	0
196	20240718	165200	1105504150	8880	8880	8880	8880	0
197	20240718	165100	1105504150	8880	8880	8880	8880	0
198	20240718	165000	1105504150	8880	8880	8880	8880	0
199	20240718	164900	1105504150	8880	8880	8880	8880	0
200	20240718	164800	1105504150	8880	8880	8880	8880	0
201	20240718	164700	1105504150	8880	8880	8880	8880	0
202	20240718	164600	1105504150	8880	8880	8880	8880	0
203	20240718	164500	1105504150	8880	8880	8880	8880	0
204	20240718	164400	1105504150	8880	8880	8880	8880	0
205	20240718	164300	1105504150	8880	8880	8880	8880	0
206	20240718	164200	1105504150	8880	8880	8880	8880	0
207	20240718	164100	1105504150	8880	8880	8880	8880	0
208	20240718	164000	1105504150	8880	8880	8880	8880	0
209	20240718	163900	1105504150	8880	8880	8880	8880	0
210	20240718	163800	1105504150	8880	8880	8880	8880	0
211	20240718	163700	1105504150	8880	8880	8880	8880	0
212	20240718	163600	1105504150	8880	8880	8880	8880	3325
213	20240718	163500	1105504150	8880	8880	8880	8880	0
214	20240718	163400	1105504150	8880	8880	8880	8880	0
215	20240718	163300	1105504150	8880	8880	8880	8880	0
216	20240718	163200	1105504150	8880	8880	8880	8880	0
217	20240718	163100	1105504150	8880	8880	8880	8880	0
218	20240718	163000	1105504150	8880	8880	8880	8880	0
219	20240718	162900	1105504150	8880	8880	8880	8880	0
220	20240718	162800	1105504150	8880	8880	8880	8880	0
221	20240718	162700	1105504150	8880	8880	8880	8880	0
222	20240718	162600	1105504150	8880	8880	8880	8880	0
223	20240718	162500	1105504150	8880	8880	8880	8880	0
224	20240718	162400	1105504150	8880	8880	8880	8880	0
225	20240718	162300	1105504150	8880	8880	8880	8880	0
226	20240718	162200	1105504150	8880	8880	8880	8880	0
227	20240718	162100	1105504150	8880	8880	8880	8880	0
228	20240718	162000	1105504150	8880	8880	8880	8880	0
229	20240718	161900	1105504150	8880	8880	8880	8880	0
230	20240718	161800	1105504150	8880	8880	8880	8880	0
231	20240718	161700	1105504150	8880	8880	8880	8880	0
232	20240718	161600	1105504150	8880	8880	8880	8880	0
233	20240718	161500	1105504150	8880	8880	8880	8880	0
234	20240718	161400	1105504150	8880	8880	8880	8880	0
235	20240718	161300	1105504150	8880	8880	8880	8880	0
236	20240718	161200	1105504150	8880	8880	8880	8880	0
237	20240718	161100	1105504150	8880	8880	8880	8880	0
238	20240718	161000	1105504150	8880	8880	8880	8880	0
239	20240718	160900	1105504150	8880	8880	8880	8880	0
240	20240718	160800	1105504150	8880	8880	8880	8880	0
241	20240718	160700	1105504150	8880	8880	8880	8880	0
242	20240718	160600	1105504150	8880	8880	8880	8880	3325
243	20240718	160500	1105504150	8880	8880	8880	8880	0
244	20240718	160400	1105504150	8880	8880	8880	8880	0
245	20240718	160300	1105504150	8880	8880	8880	8880	0
246	20240718	160200	1105504150	8880	8880	8880	8880	0
247	20240718	160100	1105504150	8880	8880	8880	8880	0
248	20240718	160000	1105504150	8880	8880	8880	8880	0
249	20240718	155900	1105504150	8880	8880	8880	8880	0
250	20240718	155800	1105504150	8880	8880	8880	8880	0
251	20240718	155700	1105504150	8880	8880	8880	8880	0
252	20240718	155600	1105504150	8880	8880	8880	8880	0
253	20240718	155500	1105504150	8880	8880	8880	8880	0
254	20240718	155400	1105504150	8880	8880	8880	8880	0
255	20240718	155300	1105504150	8880	8880	8880	8880	0
256	20240718	155200	1105504150	8880	8880	8880	8880	0
257	20240718	155100	1105504150	8880	8880	8880	8880	0
258	20240718	155000	1105504150	8880	8880	8880	8880	0
259	20240718	154900	1105504150	8880	8880	8880	8880	0
260	20240718	154800	1105504150	8880	8880	8880	8880	0
261	20240718	154700	1105504150	8880	8880	8880	8880	0
262	20240718	154600	1105504150	8880	8880	8880	8880	0
263	20240718	154500	1105504150	8880	8880	8880	8880	0
264	20240718	154400	1105504150	8880	8880	8880	8880	0
265	20240718	154300	1105504150	8880	8880	8880	8880	0
266	20240718	154200	1105504150	8880	8880	8880	8880	0
267	20240718	154100	1105504150	8880	8880	8880	8880	0
268	20240718	154000	1105504150	8880	8880	8880	8880	0
269	20240718	153900	1105504150	8880	8880	8880	8880	0
270	20240718	153800	1105504150	8880	8880	8880	8880	0
271	20240718	153700	1105504150	8880	8880	8880	8880	0
272	20240718	153600	1105504150	8880	8880	8880	8880	3325
273	20240718	153500	1105504150	8880	8880	8880	8880	0
274	20240718	153400	1105504150	8880	8880	8880	8880	0
275	20240718	153300	1105504150	8880	8880	8880	8880	0
276	20240718	153200	1105504150	8880	8880	8880	8880	0
277	20240718	153100	1105504150	8880	8880	8880	8880	0
278	20240718	153000	1105504150	8880	8880	8880	8880	3325
279	20240718	152900	1075978150	8900	8900	8900	8900	0
280	20240718	152800	1075978150	8900	8900	8900	8900	0
281	20240718	152700	1075978150	8900	8900	8900	8900	0
282	20240718	152600	1075978150	8900	8900	8900	8900	0
283	20240718	152500	1075978150	8900	8900	8900	8900	0
284	20240718	152400	1075978150	8900	8900	8900	8900	0
285	20240718	152300	1075978150	8900	8900	8900	8900	0
286	20240718	152200	1075978150	8900	8900	8900	8900	0
287	20240718	152100	1075978150	8900	8900	8900	8900	0
288	20240718	152000	1075978150	8900	8900	8900	8900	0
289	20240718	151900	1075978150	8900	8900	8900	8900	47
290	20240718	151800	1075559850	8900	8890	8900	8880	60
291	20240718	151700	1075027010	8890	8880	8890	8880	144
292	20240718	151600	1073748280	8890	8900	8900	8890	108
293	20240718	151500	1072787370	8900	8900	8900	8900	0
294	20240718	151400	1072787370	8900	8900	8900	8900	39
295	20240718	151300	1072440270	8920	8890	8920	8890	169
296	20240718	151200	1070936890	8890	8890	8890	8890	29
297	20240718	151100	1070679080	8890	8890	8890	8890	377
298	20240718	151000	1067327550	8900	8900	8900	8900	1
299	20240718	150900	1067318650	8900	8890	8900	8890	100
300	20240718	150800	1066429590	8890	8880	8890	8880	93
301	20240718	150700	1065603420	8890	8890	8890	8890	166
302	20240718	150600	1064127680	8890	8880	8890	8880	108
303	20240718	150500	1063167640	8890	8890	8890	8890	4
304	20240718	150400	1063132080	8880	8880	8880	8880	1165
305	20240718	150300	1052786880	8880	8880	8880	8880	20
306	20240718	150200	1052609280	8890	8880	8890	8880	19
307	20240718	150100	1052440550	8890	8890	8890	8890	1
308	20240718	150000	1052431660	8890	8890	8890	8890	250
309	20240718	145900	1050209160	8890	8890	8890	8890	100
310	20240718	145800	1049320160	8890	8890	8890	8890	0
311	20240718	145700	1049320160	8890	8890	8890	8890	28
312	20240718	145600	1049071240	8890	8890	8890	8890	55
313	20240718	145500	1048582290	8890	8890	8890	8890	93
314	20240718	145400	1047755520	8890	8890	8890	8890	236
315	20240718	145300	1045657480	8890	8890	8890	8890	38
316	20240718	145200	1045319660	8890	8890	8890	8880	31
317	20240718	145100	1045044080	8880	8880	8880	8880	91
318	20240718	145000	1044236000	8880	8880	8880	8880	210
319	20240718	144900	1042371200	8880	8870	8880	8870	45
320	20240718	144800	1041971950	8870	8860	8880	8860	274
321	20240718	144700	1039540770	8870	8870	8870	8870	77
322	20240718	144600	1038857780	8870	8870	8870	8870	0
323	20240718	144500	1038857780	8870	8870	8870	8870	1
324	20240718	144400	1038848910	8860	8860	8860	8860	199
325	20240718	144300	1037085770	8860	8850	8860	8850	118
326	20240718	144200	1036041340	8850	8850	8850	8850	158
327	20240718	144100	1034643040	8860	8860	8860	8860	50
328	20240718	144000	1034200040	8860	8860	8860	8850	113
329	20240718	143900	1033199960	8860	8850	8860	8850	324
330	20240718	143800	1030332540	8850	8850	8850	8850	7
331	20240718	143700	1030270590	8850	8840	8850	8840	346
332	20240718	143600	1027211940	8850	8840	8850	8840	576
333	20240718	143500	1022120090	8840	8840	8840	8830	73
334	20240718	143400	1021475320	8840	8840	8840	8830	1130
335	20240718	143300	1011486630	8840	8850	8850	8840	786
336	20240718	143200	1004537730	8850	8850	8850	8850	201
337	20240718	143100	1002758880	8860	8860	8860	8860	0
338	20240718	143000	1002758880	8860	8870	8870	8860	517
339	20240718	142900	998173570	8870	8870	8870	8870	1
340	20240718	142800	998164700	8870	8870	8870	8870	21
341	20240718	142700	997978430	8870	8870	8870	8870	0
342	20240718	142600	997978430	8870	8870	8870	8870	0
343	20240718	142500	997978430	8870	8870	8870	8870	300
344	20240718	142400	995317430	8870	8850	8870	8850	110
345	20240718	142300	994343730	8870	8870	8870	8870	100
346	20240718	142200	993456730	8870	8870	8870	8870	0
347	20240718	142100	993456730	8870	8870	8870	8870	1
348	20240718	142000	993447860	8850	8840	8850	8840	50
349	20240718	141900	993005510	8840	8870	8870	8840	3405
350	20240718	141800	962865580	8870	8870	8870	8870	82
351	20240718	141700	962138240	8870	8870	8870	8870	5
352	20240718	141600	962093890	8870	8860	8870	8860	120
353	20240718	141500	961029560	8870	8860	8870	8860	70
354	20240718	141400	960408960	8860	8860	8860	8860	45
355	20240718	141300	960010260	8860	8860	8860	8860	30
356	20240718	141200	959744460	8860	8860	8860	8860	914
357	20240718	141100	951646420	8860	8880	8880	8860	669
358	20240718	141000	945716350	8880	8880	8880	8880	114
359	20240718	140900	944704030	8880	8880	8880	8880	300
360	20240718	140800	942040030	8880	8860	8880	8860	649
361	20240718	140700	936280600	8870	8870	8870	8870	401
362	20240718	140600	932723730	8880	8880	8880	8880	0
363	20240718	140500	932723730	8880	8880	8880	8880	2
364	20240718	140400	932705970	8880	8880	8880	8880	2
365	20240718	140300	932688210	8880	8880	8880	8880	1
366	20240718	140200	932679330	8880	8880	8880	8880	23
367	20240718	140100	932475090	8880	8880	8880	8880	15
368	20240718	140000	932341890	8880	8880	8880	8880	0
369	20240718	135900	932341890	8880	8880	8880	8880	2
370	20240718	135800	932324130	8880	8880	8880	8880	79
371	20240718	135700	931622610	8880	8870	8880	8870	89
372	20240718	135600	930832880	8870	8880	8880	8870	48
373	20240718	135500	930406660	8880	8880	8880	8880	53
374	20240718	135400	929936020	8880	8880	8880	8880	69
375	20240718	135300	929323300	8880	8880	8880	8880	18
376	20240718	135200	929163460	8880	8880	8880	8880	312
377	20240718	135100	926392900	8890	8890	8890	8890	20
378	20240718	135000	926215100	8890	8880	8890	8880	95
379	20240718	134900	925370700	8880	8880	8880	8880	45
380	20240718	134800	924971100	8880	8870	8880	8870	125
381	20240718	134700	923861250	8870	8870	8870	8870	30
382	20240718	134600	923595150	8870	8870	8870	8870	285
383	20240718	134500	921067200	8870	8870	8870	8870	2
384	20240718	134400	921049460	8870	8880	8880	8870	303
385	20240718	134300	918361780	8880	8880	8880	8880	0
386	20240718	134200	918361780	8880	8880	8880	8880	2
387	20240718	134100	918344020	8880	8880	8880	8880	3
388	20240718	134000	918317380	8880	8880	8880	8880	88
389	20240718	133900	917535940	8880	8870	8880	8870	75
390	20240718	133800	916870490	8870	8880	8880	8870	236
391	20240718	133700	914776970	8880	8880	8880	8880	0
392	20240718	133600	914776970	8880	8870	8880	8870	32
393	20240718	133500	914493110	8870	8870	8870	8870	45
394	20240718	133400	914093960	8870	8870	8870	8870	38
395	20240718	133300	913756900	8870	8870	8870	8870	135
396	20240718	133200	912559450	8870	8860	8870	8860	527
397	20240718	133100	907889980	8870	8880	8880	8870	1005
398	20240718	133000	898975380	8880	8880	8880	8880	1076
399	20240718	132900	889420500	8890	8890	8890	8890	0
400	20240718	132800	889420500	8890	8890	8890	8890	52
401	20240718	132700	888958220	8890	8880	8890	8880	67
402	20240718	132600	888363180	8890	8890	8890	8890	0
403	20240718	132500	888363180	8890	8890	8890	8890	5
404	20240718	132400	888318730	8890	8890	8890	8890	14
405	20240718	132300	888194270	8890	8890	8890	8890	7
406	20240718	132200	888132040	8890	8890	8890	8890	0
407	20240718	132100	888132040	8890	8890	8890	8890	0
408	20240718	132000	888132040	8890	8890	8890	8890	93
409	20240718	131900	887305270	8890	8880	8890	8880	181
410	20240718	131800	885697840	8880	8890	8890	8880	2
411	20240718	131700	885680070	8890	8890	8890	8890	10
412	20240718	131600	885591170	8890	8890	8890	8890	33
413	20240718	131500	885297800	8890	8890	8890	8890	62
414	20240718	131400	884746620	8880	8890	8890	8880	255
415	20240718	131300	882482180	8890	8890	8890	8890	3
416	20240718	131200	882455510	8890	8890	8890	8890	0
417	20240718	131100	882455510	8890	8890	8890	8890	54
418	20240718	131000	881975450	8900	8900	8900	8900	13
419	20240718	130900	881859750	8900	8900	8900	8900	5
420	20240718	130800	881815250	8900	8900	8900	8900	51
421	20240718	130700	881361350	8900	8890	8900	8890	293
422	20240718	130600	878756570	8890	8890	8890	8890	0
423	20240718	130500	878756570	8890	8890	8890	8890	0
424	20240718	130400	878756570	8890	8890	8890	8890	0
425	20240718	130300	878756570	8890	8890	8890	8890	110
426	20240718	130200	877778670	8890	8890	8890	8890	0
427	20240718	130100	877778670	8890	8890	8890	8890	0
428	20240718	130000	877778670	8890	8890	8890	8890	368
429	20240718	125900	874507150	8900	8900	8900	8900	0
430	20240718	125800	874507150	8900	8900	8900	8900	44
431	20240718	125700	874115550	8900	8900	8900	8900	1
432	20240718	125600	874106650	8900	8880	8900	8880	1032
433	20240718	125500	864935040	8890	8890	8890	8890	718
434	20240718	125400	858552020	8900	8900	8900	8900	20
435	20240718	125300	858374020	8900	8900	8900	8900	0
436	20240718	125200	858374020	8900	8900	8900	8900	240
437	20240718	125100	856238020	8900	8900	8900	8900	0
438	20240718	125000	856238020	8900	8890	8900	8890	291
439	20240718	124900	853650960	8890	8890	8890	8890	2
440	20240718	124800	853633180	8890	8890	8890	8890	221
441	20240718	124700	851668490	8900	8900	8900	8900	1
442	20240718	124600	851659590	8900	8900	8900	8900	21
443	20240718	124500	851472690	8900	8900	8900	8900	0
444	20240718	124400	851472690	8900	8900	8900	8900	88
445	20240718	124300	850689490	8910	8910	8910	8910	8
446	20240718	124200	850618210	8910	8910	8910	8910	116
447	20240718	124100	849584650	8910	8910	8910	8910	9
448	20240718	124000	849504460	8910	8900	8910	8900	33
449	20240718	123900	849210730	8900	8900	8900	8900	67
450	20240718	123800	848614430	8900	8900	8900	8900	479
451	20240718	123700	844351330	8900	8900	8900	8900	1
452	20240718	123600	844342430	8890	8890	8890	8890	45
453	20240718	123500	843942380	8890	8890	8890	8890	107
454	20240718	123400	842991150	8890	8890	8890	8890	0
455	20240718	123300	842991150	8890	8890	8890	8890	12
456	20240718	123200	842884470	8890	8880	8890	8880	32
457	20240718	123100	842600300	8880	8880	8880	8880	45
458	20240718	123000	842200700	8880	8890	8890	8880	292
459	20240718	122900	839607620	8890	8890	8890	8890	2
460	20240718	122800	839589840	8890	8890	8890	8890	245
461	20240718	122700	837411790	8900	8900	8900	8900	0
462	20240718	122600	837411790	8900	8900	8900	8900	2
463	20240718	122500	837393990	8900	8900	8900	8900	45
464	20240718	122400	836993490	8920	8920	8920	8920	0
465	20240718	122300	836993490	8920	8920	8920	8920	0
466	20240718	122200	836993490	8920	8880	8920	8880	31
467	20240718	122100	836718020	8880	8890	8890	8880	86
468	20240718	122000	835954310	8920	8920	8920	8920	210
469	20240718	121900	834081110	8920	8920	8920	8920	12
470	20240718	121800	833974070	8920	8910	8920	8910	40
471	20240718	121700	833617620	8920	8920	8920	8920	0
472	20240718	121600	833617620	8920	8920	8920	8920	0
473	20240718	121500	833617620	8920	8920	8920	8920	0
474	20240718	121400	833617620	8920	8890	8920	8890	488
475	20240718	121300	829266590	8910	8880	8910	8860	522
476	20240718	121200	824628680	8860	8860	8860	8860	200
477	20240718	121100	822856680	8860	8860	8860	8860	106
478	20240718	121000	821917520	8860	8860	8860	8860	102
479	20240718	120900	821013800	8860	8860	8880	8860	78
480	20240718	120800	820322700	8860	8880	8880	8860	1060
481	20240718	120700	810929760	8880	8880	8880	8880	26
482	20240718	120600	810698880	8880	8880	8880	8880	10
483	20240718	120500	810610080	8880	8880	8880	8880	0
484	20240718	120400	810610080	8880	8880	8880	8880	5
485	20240718	120300	810565680	8880	8880	8880	8880	205
486	20240718	120200	808745280	8880	8880	8880	8880	11
487	20240718	120100	808647600	8880	8880	8880	8880	1
488	20240718	120000	808638720	8880	8870	8880	8870	311
489	20240718	115900	805880140	8870	8870	8870	8870	30
490	20240718	115800	805614040	8870	8870	8870	8870	136
491	20240718	115700	804407720	8870	8870	8870	8870	102
492	20240718	115600	803502980	8870	8870	8870	8870	0
493	20240718	115500	803502980	8870	8870	8870	8870	203
494	20240718	115400	801702370	8870	8870	8870	8870	152
495	20240718	115300	800354130	8870	8870	8870	8870	5
496	20240718	115200	800309780	8870	8870	8870	8870	36
497	20240718	115100	799990460	8860	8860	8860	8860	45
498	20240718	115000	799591760	8860	8860	8860	8860	45
499	20240718	114900	799193060	8860	8860	8860	8860	30
500	20240718	114800	798927260	8860	8860	8860	8860	48
501	20240718	114700	798501980	8860	8860	8860	8860	333
502	20240718	114600	795551600	8870	8870	8870	8870	1
503	20240718	114500	795542730	8870	8870	8870	8870	5
504	20240718	114400	795498380	8870	8870	8870	8870	37
505	20240718	114300	795170190	8880	8870	8880	8870	31
506	20240718	114200	794895210	8860	8860	8860	8850	45
507	20240718	114100	794496790	8850	8850	8850	8850	35
508	20240718	114000	794187040	8850	8860	8860	8850	1597
509	20240718	113900	780053130	8860	8860	8860	8860	95
510	20240718	113800	779211430	8860	8860	8860	8860	30
511	20240718	113700	778945630	8860	8860	8860	8850	201
512	20240718	113600	777166190	8860	8860	8860	8860	29
513	20240718	113500	776909250	8860	8860	8860	8860	98
514	20240718	113400	776040970	8860	8860	8860	8850	451
515	20240718	113300	772047910	8860	8880	8880	8860	3655
516	20240718	113200	739639460	8890	8890	8890	8890	1
517	20240718	113100	739630570	8890	8900	8900	8890	47
518	20240718	113000	739212530	8910	8910	8910	8910	0
519	20240718	112900	739212530	8910	8910	8910	8910	1
520	20240718	112800	739203620	8910	8890	8910	8880	519
521	20240718	112700	734590220	8890	8890	8890	8890	56
522	20240718	112600	734092380	8890	8890	8890	8890	201
523	20240718	112500	732305490	8890	8890	8890	8890	900
524	20240718	112400	724304490	8890	8890	8890	8890	500
525	20240718	112300	719859490	8890	8880	8890	8880	505
526	20240718	112200	715375040	8880	8870	8880	8870	341
527	20240718	112100	712349370	8880	8880	8880	8880	362
528	20240718	112000	709134810	8880	8880	8880	8880	116
529	20240718	111900	708104730	8880	8880	8880	8880	341
530	20240718	111800	705076650	8880	8880	8880	8880	99
531	20240718	111700	704197530	8880	8880	8880	8880	20
532	20240718	111600	704019930	8870	8880	8880	8870	101
533	20240718	111500	703123840	8880	8880	8880	8880	101
534	20240718	111400	702226960	8890	8880	8890	8880	239
535	20240718	111300	700104620	8880	8880	8880	8880	200
536	20240718	111200	698328620	8880	8870	8880	8860	288
537	20240718	111100	695773200	8880	8880	8880	8880	115
538	20240718	111000	694752000	8870	8870	8870	8870	155
539	20240718	110900	693377150	8880	8880	8880	8880	20
540	20240718	110800	693199550	8880	8870	8880	8870	98
541	20240718	110700	692329320	8880	8900	8900	8870	1052
542	20240718	110600	682992000	8900	8880	8900	8880	40
543	20240718	110500	682636780	8880	8870	8880	8870	21
544	20240718	110400	682450450	8870	8870	8870	8870	955
545	20240718	110300	673979600	8880	8870	8880	8870	57
546	20240718	110200	673473590	8870	8900	8900	8870	149
547	20240718	110100	672150880	8870	8870	8880	8860	497
548	20240718	110000	667742880	8870	8900	8900	8870	1764
549	20240718	105900	652081730	8900	8900	8900	8900	521
550	20240718	105800	647444830	8900	8900	8900	8890	669
551	20240718	105700	641492730	8900	8900	8900	8900	210
552	20240718	105600	639623730	8900	8910	8910	8900	236
553	20240718	105500	637523120	8940	8940	8940	8940	0
554	20240718	105400	637523120	8940	8940	8940	8940	1
555	20240718	105300	637514180	8920	8940	8940	8910	369
556	20240718	105200	634224590	8940	8920	8940	8920	40
557	20240718	105100	633867290	8920	8920	8920	8920	221
558	20240718	105000	631895970	8920	8920	8920	8920	54
559	20240718	104900	631414290	8950	8950	8950	8950	0
560	20240718	104800	631414290	8950	8950	8950	8950	50
561	20240718	104700	630966790	8950	8920	8950	8920	100
562	20240718	104600	630072850	8920	8920	8920	8920	295
563	20240718	104500	627441450	8930	8930	8930	8930	0
564	20240718	104400	627441450	8930	8930	8930	8930	0
565	20240718	104300	627441450	8930	8930	8930	8930	0
566	20240718	104200	627441450	8930	8890	8930	8890	19
567	20240718	104100	627272380	8890	8880	8890	8880	6377
568	20240718	104000	570640470	8880	8880	8880	8880	1063
569	20240718	103900	561201030	8880	8880	8880	8880	0
570	20240718	103800	561201030	8880	8880	8880	8880	360
571	20240718	103700	558004230	8880	8870	8880	8870	742
572	20240718	103600	551422640	8870	8880	8880	8860	793
573	20240718	103500	544388610	8880	8870	8880	8870	90
574	20240718	103400	543589870	8870	8880	8880	8870	652
575	20240718	103300	537806600	8880	8880	8880	8870	491
576	20240718	103200	533449130	8880	8880	8880	8880	1882
577	20240718	103100	516736970	8880	8880	8890	8880	1775
578	20240718	103000	500974850	8890	8890	8890	8880	144
579	20240718	102900	499695850	8890	8890	8890	8880	387
580	20240718	102800	496255430	8900	8900	8900	8890	127
581	20240718	102700	495125730	8900	8890	8900	8890	362
582	20240718	102600	491907540	8890	8900	8900	8890	126
583	20240718	102500	490787340	8900	8890	8900	8890	74
584	20240718	102400	490128890	8890	8890	8890	8890	60
585	20240718	102300	489595490	8890	8900	8910	8890	1935
586	20240718	102200	472391590	8900	8900	8900	8900	386
587	20240718	102100	468956190	8900	8900	8900	8900	873
588	20240718	102000	461186490	8900	8910	8910	8890	1510
589	20240718	101900	447737490	8900	8900	8900	8900	125
590	20240718	101800	446624990	8910	8900	8910	8900	177
591	20240718	101700	445048520	8900	8900	8910	8890	151
592	20240718	101600	443704260	8900	8910	8910	8900	1229
593	20240718	101500	432765480	8910	8910	8910	8910	45
594	20240718	101400	432364530	8910	8910	8910	8910	349
595	20240718	101300	429254940	8910	8910	8910	8910	96
596	20240718	101200	428399580	8910	8910	8910	8910	45
597	20240718	101100	427998630	8910	8910	8910	8910	661
598	20240718	101000	422109120	8920	8920	8920	8910	156
599	20240718	100900	420719020	8920	8920	8920	8920	31
600	20240718	100800	420442500	8920	8910	8920	8910	111
601	20240718	100700	419452730	8910	8910	8910	8910	118
602	20240718	100600	418401350	8910	8910	8910	8910	79
603	20240718	100500	417697460	8910	8910	8910	8910	57
604	20240718	100400	417189590	8910	8910	8910	8910	255
605	20240718	100300	414917540	8910	8910	8910	8900	2609
606	20240718	100200	391686490	8920	8920	8930	8920	618
607	20240718	100100	386173430	8930	8930	8930	8920	185
608	20240718	100000	384522540	8930	8930	8930	8930	121
609	20240718	095900	383442010	8930	8930	8930	8930	200
610	20240718	095800	381656010	8930	8920	8930	8910	675
611	20240718	095700	375638200	8930	8930	8930	8930	249
612	20240718	095600	373414630	8940	8940	8950	8940	153
613	20240718	095500	372046800	8950	8950	8950	8940	65
614	20240718	095400	371465560	8950	8950	8950	8940	77
615	20240718	095300	370777060	8950	8940	8950	8940	132
616	20240718	095200	369596400	8940	8940	8940	8940	40
617	20240718	095100	369238800	8940	8930	8940	8930	516
618	20240718	095000	364630910	8930	8910	8930	8910	73
619	20240718	094900	363980440	8910	8930	8930	8910	1287
620	20240718	094800	352508740	8930	8950	8950	8920	745
621	20240718	094700	345857120	8950	8950	8950	8950	107
622	20240718	094600	344899470	8950	8950	8950	8950	0
623	20240718	094500	344899470	8950	8950	8950	8950	100
624	20240718	094400	344004470	8950	8950	8950	8950	15
625	20240718	094300	343870220	8950	8930	8950	8920	194
626	20240718	094200	342136140	8930	8950	8950	8930	471
627	20240718	094100	337928050	8950	8950	8950	8950	665
628	20240718	094000	331976300	8960	8950	8960	8950	1036
629	20240718	093900	322694290	8950	8960	8960	8950	116
630	20240718	093800	321655990	8960	8960	8960	8960	40
631	20240718	093700	321297590	8960	8970	8970	8960	322
632	20240718	093600	318410460	8960	8970	8970	8960	276
633	20240718	093500	315935500	8970	8970	8970	8960	72
634	20240718	093400	315290140	8970	8970	8970	8970	2
635	20240718	093300	315272200	8960	8960	8960	8960	440
636	20240718	093200	311329800	8930	8940	8940	8930	213
637	20240718	093100	309427440	8940	8950	8950	8940	181
638	20240718	093000	307807500	8960	8960	8960	8950	67
639	20240718	092900	307207820	8960	8960	8960	8950	228
640	20240718	092800	305166620	8960	8930	8960	8930	1101
641	20240718	092700	295331550	8950	8920	8950	8920	335
642	20240718	092600	292341770	8920	8950	8950	8920	500
643	20240718	092500	287880300	8950	8960	8960	8950	29
644	20240718	092400	287620690	8970	8970	8970	8970	0
645	20240718	092300	287620690	8970	8970	8970	8970	1
646	20240718	092200	287611720	8970	8970	8970	8900	4054
647	20240718	092100	251456520	8950	8950	8950	8950	170
648	20240718	092000	249935020	8960	8970	8970	8950	319
649	20240718	091900	247077200	8960	8950	8960	8950	1615
650	20240718	091800	232621400	8960	8960	8970	8950	1679
651	20240718	091700	217578220	8960	8970	8970	8960	712
652	20240718	091600	211198670	8970	8980	8980	8970	465
653	20240718	091500	207026600	8990	8960	8990	8960	46
654	20240718	091400	206614110	8960	8990	8990	8960	1031
655	20240718	091300	197360950	8990	8990	8990	8980	1311
656	20240718	091200	185577810	8990	9010	9020	8980	787
657	20240718	091100	178499510	9000	9010	9010	9000	1874
658	20240718	091000	161619260	9010	9020	9020	9010	1596
659	20240718	090900	147237210	9020	9020	9020	9010	1465
660	20240718	090800	134032120	9020	9060	9120	9020	1201
661	20240718	090700	123181130	9120	9050	9120	9040	559
662	20240718	090600	118111950	9050	9100	9100	9040	5367
663	20240718	090500	69523230	9100	9110	9110	9100	2245
664	20240718	090400	49085730	9110	9120	9120	9110	1961
665	20240718	090300	31217170	9110	9120	9120	9110	1442
666	20240718	090200	18078590	9120	9130	9130	9110	861
667	20240718	090100	10228130	9130	9200	9200	9130	1054
668	20240718	090000	554240	9210	9240	9240	9210	49