KissMeData/189330/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204000	80925560	9920	9920	9920	9920	566
3	20240715	203900	80925560	9920	9920	9920	9920	0
4	20240715	203800	80925560	9920	9920	9920	9920	0
5	20240715	203700	80925560	9920	9920	9920	9920	0
6	20240715	203600	80925560	9920	9920	9920	9920	0
7	20240715	203500	80925560	9920	9920	9920	9920	0
8	20240715	203400	80925560	9920	9920	9920	9920	0
9	20240715	203300	80925560	9920	9920	9920	9920	0
10	20240715	203200	80925560	9920	9920	9920	9920	0
11	20240715	203100	80925560	9920	9920	9920	9920	0
12	20240715	203000	80925560	9920	9920	9920	9920	0
13	20240715	202900	80925560	9920	9920	9920	9920	0
14	20240715	202800	80925560	9920	9920	9920	9920	0
15	20240715	202700	80925560	9920	9920	9920	9920	0
16	20240715	202600	80925560	9920	9920	9920	9920	0
17	20240715	202500	80925560	9920	9920	9920	9920	0
18	20240715	202400	80925560	9920	9920	9920	9920	0
19	20240715	202300	80925560	9920	9920	9920	9920	0
20	20240715	202200	80925560	9920	9920	9920	9920	0
21	20240715	202100	80925560	9920	9920	9920	9920	0
22	20240715	202000	80925560	9920	9920	9920	9920	0
23	20240715	201900	80925560	9920	9920	9920	9920	0
24	20240715	201800	80925560	9920	9920	9920	9920	0
25	20240715	201700	80925560	9920	9920	9920	9920	0
26	20240715	201600	80925560	9920	9920	9920	9920	0
27	20240715	201500	80925560	9920	9920	9920	9920	0
28	20240715	201400	80925560	9920	9920	9920	9920	0
29	20240715	201300	80925560	9920	9920	9920	9920	0
30	20240715	201200	80925560	9920	9920	9920	9920	0
31	20240715	201100	80925560	9920	9920	9920	9920	0
32	20240715	201000	80925560	9920	9920	9920	9920	566
33	20240715	200900	80925560	9920	9920	9920	9920	0
34	20240715	200800	80925560	9920	9920	9920	9920	0
35	20240715	200700	80925560	9920	9920	9920	9920	0
36	20240715	200600	80925560	9920	9920	9920	9920	0
37	20240715	200500	80925560	9920	9920	9920	9920	0
38	20240715	200400	80925560	9920	9920	9920	9920	0
39	20240715	200300	80925560	9920	9920	9920	9920	0
40	20240715	200200	80925560	9920	9920	9920	9920	0
41	20240715	200100	80925560	9920	9920	9920	9920	0
42	20240715	200000	80925560	9920	9920	9920	9920	0
43	20240715	195900	80925560	9920	9920	9920	9920	0
44	20240715	195800	80925560	9920	9920	9920	9920	0
45	20240715	195700	80925560	9920	9920	9920	9920	0
46	20240715	195600	80925560	9920	9920	9920	9920	0
47	20240715	195500	80925560	9920	9920	9920	9920	0
48	20240715	195400	80925560	9920	9920	9920	9920	0
49	20240715	195300	80925560	9920	9920	9920	9920	0
50	20240715	195200	80925560	9920	9920	9920	9920	0
51	20240715	195100	80925560	9920	9920	9920	9920	0
52	20240715	195000	80925560	9920	9920	9920	9920	0
53	20240715	194900	80925560	9920	9920	9920	9920	0
54	20240715	194800	80925560	9920	9920	9920	9920	0
55	20240715	194700	80925560	9920	9920	9920	9920	0
56	20240715	194600	80925560	9920	9920	9920	9920	0
57	20240715	194500	80925560	9920	9920	9920	9920	0
58	20240715	194400	80925560	9920	9920	9920	9920	0
59	20240715	194300	80925560	9920	9920	9920	9920	0
60	20240715	194200	80925560	9920	9920	9920	9920	0
61	20240715	194100	80925560	9920	9920	9920	9920	0
62	20240715	194000	80925560	9920	9920	9920	9920	566
63	20240715	193900	80925560	9920	9920	9920	9920	0
64	20240715	193800	80925560	9920	9920	9920	9920	0
65	20240715	193700	80925560	9920	9920	9920	9920	0
66	20240715	193600	80925560	9920	9920	9920	9920	0
67	20240715	193500	80925560	9920	9920	9920	9920	0
68	20240715	193400	80925560	9920	9920	9920	9920	0
69	20240715	193300	80925560	9920	9920	9920	9920	0
70	20240715	193200	80925560	9920	9920	9920	9920	0
71	20240715	193100	80925560	9920	9920	9920	9920	0
72	20240715	193000	80925560	9920	9920	9920	9920	0
73	20240715	192900	80925560	9920	9920	9920	9920	0
74	20240715	192800	80925560	9920	9920	9920	9920	0
75	20240715	192700	80925560	9920	9920	9920	9920	0
76	20240715	192600	80925560	9920	9920	9920	9920	0
77	20240715	192500	80925560	9920	9920	9920	9920	0
78	20240715	192400	80925560	9920	9920	9920	9920	0
79	20240715	192300	80925560	9920	9920	9920	9920	0
80	20240715	192200	80925560	9920	9920	9920	9920	0
81	20240715	192100	80925560	9920	9920	9920	9920	0
82	20240715	192000	80925560	9920	9920	9920	9920	0
83	20240715	191900	80925560	9920	9920	9920	9920	0
84	20240715	191800	80925560	9920	9920	9920	9920	0
85	20240715	191700	80925560	9920	9920	9920	9920	0
86	20240715	191600	80925560	9920	9920	9920	9920	0
87	20240715	191500	80925560	9920	9920	9920	9920	0
88	20240715	191400	80925560	9920	9920	9920	9920	0
89	20240715	191300	80925560	9920	9920	9920	9920	0
90	20240715	191200	80925560	9920	9920	9920	9920	0
91	20240715	191100	80925560	9920	9920	9920	9920	0
92	20240715	191000	80925560	9920	9920	9920	9920	566
93	20240715	190900	80925560	9920	9920	9920	9920	0
94	20240715	190800	80925560	9920	9920	9920	9920	0
95	20240715	190700	80925560	9920	9920	9920	9920	0
96	20240715	190600	80925560	9920	9920	9920	9920	0
97	20240715	190500	80925560	9920	9920	9920	9920	0
98	20240715	190400	80925560	9920	9920	9920	9920	0
99	20240715	190300	80925560	9920	9920	9920	9920	0
100	20240715	190200	80925560	9920	9920	9920	9920	0
101	20240715	190100	80925560	9920	9920	9920	9920	0
102	20240715	190000	80925560	9920	9920	9920	9920	0
103	20240715	185900	80925560	9920	9920	9920	9920	0
104	20240715	185800	80925560	9920	9920	9920	9920	0
105	20240715	185700	80925560	9920	9920	9920	9920	0
106	20240715	185600	80925560	9920	9920	9920	9920	0
107	20240715	185500	80925560	9920	9920	9920	9920	0
108	20240715	185400	80925560	9920	9920	9920	9920	0
109	20240715	185300	80925560	9920	9920	9920	9920	0
110	20240715	185200	80925560	9920	9920	9920	9920	0
111	20240715	185100	80925560	9920	9920	9920	9920	0
112	20240715	185000	80925560	9920	9920	9920	9920	0
113	20240715	184900	80925560	9920	9920	9920	9920	0
114	20240715	184800	80925560	9920	9920	9920	9920	0
115	20240715	184700	80925560	9920	9920	9920	9920	0
116	20240715	184600	80925560	9920	9920	9920	9920	0
117	20240715	184500	80925560	9920	9920	9920	9920	0
118	20240715	184400	80925560	9920	9920	9920	9920	0
119	20240715	184300	80925560	9920	9920	9920	9920	0
120	20240715	184200	80925560	9920	9920	9920	9920	0
121	20240715	184100	80925560	9920	9920	9920	9920	0
122	20240715	184000	80925560	9920	9920	9920	9920	566
123	20240715	183900	80925560	9920	9920	9920	9920	0
124	20240715	183800	80925560	9920	9920	9920	9920	0
125	20240715	183700	80925560	9920	9920	9920	9920	0
126	20240715	183600	80925560	9920	9920	9920	9920	0
127	20240715	183500	80925560	9920	9920	9920	9920	0
128	20240715	183400	80925560	9920	9920	9920	9920	0
129	20240715	183300	80925560	9920	9920	9920	9920	0
130	20240715	183200	80925560	9920	9920	9920	9920	0
131	20240715	183100	80925560	9920	9920	9920	9920	0
132	20240715	183000	80925560	9920	9920	9920	9920	0
133	20240715	182900	80925560	9920	9920	9920	9920	0
134	20240715	182800	80925560	9920	9920	9920	9920	0
135	20240715	182700	80925560	9920	9920	9920	9920	0
136	20240715	182600	80925560	9920	9920	9920	9920	0
137	20240715	182500	80925560	9920	9920	9920	9920	0
138	20240715	182400	80925560	9920	9920	9920	9920	0
139	20240715	182300	80925560	9920	9920	9920	9920	0
140	20240715	182200	80925560	9920	9920	9920	9920	0
141	20240715	182100	80925560	9920	9920	9920	9920	0
142	20240715	182000	80925560	9920	9920	9920	9920	0
143	20240715	181900	80925560	9920	9920	9920	9920	0
144	20240715	181800	80925560	9920	9920	9920	9920	0
145	20240715	181700	80925560	9920	9920	9920	9920	0
146	20240715	181600	80925560	9920	9920	9920	9920	0
147	20240715	181500	80925560	9920	9920	9920	9920	0
148	20240715	181400	80925560	9920	9920	9920	9920	0
149	20240715	181300	80925560	9920	9920	9920	9920	0
150	20240715	181200	80925560	9920	9920	9920	9920	0
151	20240715	181100	80925560	9920	9920	9920	9920	0
152	20240715	181000	80925560	9920	9920	9920	9920	566
153	20240715	180900	80925560	9920	9920	9920	9920	0
154	20240715	180800	80925560	9920	9920	9920	9920	0
155	20240715	180700	80925560	9920	9920	9920	9920	0
156	20240715	180600	80925560	9920	9920	9920	9920	0
157	20240715	180500	80925560	9920	9920	9920	9920	0
158	20240715	180400	80925560	9920	9920	9920	9920	0
159	20240715	180300	80925560	9920	9920	9920	9920	0
160	20240715	180200	80925560	9920	9920	9920	9920	0
161	20240715	180100	80925560	9920	9920	9920	9920	0
162	20240715	180000	80925560	9920	9920	9920	9920	0
163	20240715	175900	80925560	9920	9920	9920	9920	0
164	20240715	175800	80925560	9920	9920	9920	9920	0
165	20240715	175700	80925560	9920	9920	9920	9920	0
166	20240715	175600	80925560	9920	9920	9920	9920	0
167	20240715	175500	80925560	9920	9920	9920	9920	0
168	20240715	175400	80925560	9920	9920	9920	9920	0
169	20240715	175300	80925560	9920	9920	9920	9920	0
170	20240715	175200	80925560	9920	9920	9920	9920	0
171	20240715	175100	80925560	9920	9920	9920	9920	0
172	20240715	175000	80925560	9920	9920	9920	9920	0
173	20240715	174900	80925560	9920	9920	9920	9920	0
174	20240715	174800	80925560	9920	9920	9920	9920	0
175	20240715	174700	80925560	9920	9920	9920	9920	0
176	20240715	174600	80925560	9920	9920	9920	9920	0
177	20240715	174500	80925560	9920	9920	9920	9920	0
178	20240715	174400	80925560	9920	9920	9920	9920	0
179	20240715	174300	80925560	9920	9920	9920	9920	0
180	20240715	174200	80925560	9920	9920	9920	9920	0
181	20240715	174100	80925560	9920	9920	9920	9920	0
182	20240715	174000	80925560	9920	9920	9920	9920	566
183	20240715	173900	80925560	9920	9920	9920	9920	0
184	20240715	173800	80925560	9920	9920	9920	9920	0
185	20240715	173700	80925560	9920	9920	9920	9920	0
186	20240715	173600	80925560	9920	9920	9920	9920	0
187	20240715	173500	80925560	9920	9920	9920	9920	0
188	20240715	173400	80925560	9920	9920	9920	9920	0
189	20240715	173300	80925560	9920	9920	9920	9920	0
190	20240715	173200	80925560	9920	9920	9920	9920	0
191	20240715	173100	80925560	9920	9920	9920	9920	0
192	20240715	173000	80925560	9920	9920	9920	9920	0
193	20240715	172900	80925560	9920	9920	9920	9920	0
194	20240715	172800	80925560	9920	9920	9920	9920	0
195	20240715	172700	80925560	9920	9920	9920	9920	0
196	20240715	172600	80925560	9920	9920	9920	9920	0
197	20240715	172500	80925560	9920	9920	9920	9920	0
198	20240715	172400	80925560	9920	9920	9920	9920	0
199	20240715	172300	80925560	9920	9920	9920	9920	0
200	20240715	172200	80925560	9920	9920	9920	9920	0
201	20240715	172100	80925560	9920	9920	9920	9920	0
202	20240715	172000	80925560	9920	9920	9920	9920	0
203	20240715	171900	80925560	9920	9920	9920	9920	0
204	20240715	171800	80925560	9920	9920	9920	9920	0
205	20240715	171700	80925560	9920	9920	9920	9920	0
206	20240715	171600	80925560	9920	9920	9920	9920	0
207	20240715	171500	80925560	9920	9920	9920	9920	0
208	20240715	171400	80925560	9920	9920	9920	9920	0
209	20240715	171300	80925560	9920	9920	9920	9920	0
210	20240715	171200	80925560	9920	9920	9920	9920	0
211	20240715	171100	80925560	9920	9920	9920	9920	0
212	20240715	171000	80925560	9920	9920	9920	9920	566
213	20240715	170900	80925560	9920	9920	9920	9920	0
214	20240715	170800	80925560	9920	9920	9920	9920	0
215	20240715	170700	80925560	9920	9920	9920	9920	0
216	20240715	170600	80925560	9920	9920	9920	9920	0
217	20240715	170500	80925560	9920	9920	9920	9920	0
218	20240715	170400	80925560	9920	9920	9920	9920	0
219	20240715	170300	80925560	9920	9920	9920	9920	0
220	20240715	170200	80925560	9920	9920	9920	9920	0
221	20240715	170100	80925560	9920	9920	9920	9920	0
222	20240715	170000	80925560	9920	9920	9920	9920	0
223	20240715	165900	80925560	9920	9920	9920	9920	0
224	20240715	165800	80925560	9920	9920	9920	9920	0
225	20240715	165700	80925560	9920	9920	9920	9920	0
226	20240715	165600	80925560	9920	9920	9920	9920	0
227	20240715	165500	80925560	9920	9920	9920	9920	0
228	20240715	165400	80925560	9920	9920	9920	9920	0
229	20240715	165300	80925560	9920	9920	9920	9920	0
230	20240715	165200	80925560	9920	9920	9920	9920	0
231	20240715	165100	80925560	9920	9920	9920	9920	0
232	20240715	165000	80925560	9920	9920	9920	9920	0
233	20240715	164900	80925560	9920	9920	9920	9920	0
234	20240715	164800	80925560	9920	9920	9920	9920	0
235	20240715	164700	80925560	9920	9920	9920	9920	0
236	20240715	164600	80925560	9920	9920	9920	9920	0
237	20240715	164500	80925560	9920	9920	9920	9920	0
238	20240715	164400	80925560	9920	9920	9920	9920	0
239	20240715	164300	80925560	9920	9920	9920	9920	0
240	20240715	164200	80925560	9920	9920	9920	9920	0
241	20240715	164100	80925560	9920	9920	9920	9920	0
242	20240715	164000	80925560	9920	9920	9920	9920	566
243	20240715	163900	80925560	9920	9920	9920	9920	0
244	20240715	163800	80925560	9920	9920	9920	9920	0
245	20240715	163700	80925560	9920	9920	9920	9920	0
246	20240715	163600	80925560	9920	9920	9920	9920	0
247	20240715	163500	80925560	9920	9920	9920	9920	0
248	20240715	163400	80925560	9920	9920	9920	9920	0
249	20240715	163300	80925560	9920	9920	9920	9920	0
250	20240715	163200	80925560	9920	9920	9920	9920	0
251	20240715	163100	80925560	9920	9920	9920	9920	0
252	20240715	163000	80925560	9920	9920	9920	9920	0
253	20240715	162900	80925560	9920	9920	9920	9920	0
254	20240715	162800	80925560	9920	9920	9920	9920	0
255	20240715	162700	80925560	9920	9920	9920	9920	0
256	20240715	162600	80925560	9920	9920	9920	9920	0
257	20240715	162500	80925560	9920	9920	9920	9920	0
258	20240715	162400	80925560	9920	9920	9920	9920	0
259	20240715	162300	80925560	9920	9920	9920	9920	0
260	20240715	162200	80925560	9920	9920	9920	9920	0
261	20240715	162100	80925560	9920	9920	9920	9920	0
262	20240715	162000	80925560	9920	9920	9920	9920	0
263	20240715	161900	80925560	9920	9920	9920	9920	0
264	20240715	161800	80925560	9920	9920	9920	9920	0
265	20240715	161700	80925560	9920	9920	9920	9920	0
266	20240715	161600	80925560	9920	9920	9920	9920	0
267	20240715	161500	80925560	9920	9920	9920	9920	0
268	20240715	161400	80925560	9920	9920	9920	9920	0
269	20240715	161300	80925560	9920	9920	9920	9920	0
270	20240715	161200	80925560	9920	9920	9920	9920	0
271	20240715	161100	80925560	9920	9920	9920	9920	0
272	20240715	161000	80925560	9920	9920	9920	9920	566
273	20240715	160900	80925560	9920	9920	9920	9920	0
274	20240715	160800	80925560	9920	9920	9920	9920	0
275	20240715	160700	80925560	9920	9920	9920	9920	0
276	20240715	160600	80925560	9920	9920	9920	9920	0
277	20240715	160500	80925560	9920	9920	9920	9920	0
278	20240715	160400	80925560	9920	9920	9920	9920	0
279	20240715	160300	80925560	9920	9920	9920	9920	0
280	20240715	160200	80925560	9920	9920	9920	9920	0
281	20240715	160100	80925560	9920	9920	9920	9920	0
282	20240715	160000	80925560	9920	9920	9920	9920	0
283	20240715	155900	80925560	9920	9920	9920	9920	0
284	20240715	155800	80925560	9920	9920	9920	9920	0
285	20240715	155700	80925560	9920	9920	9920	9920	0
286	20240715	155600	80925560	9920	9920	9920	9920	0
287	20240715	155500	80925560	9920	9920	9920	9920	0
288	20240715	155400	80925560	9920	9920	9920	9920	0
289	20240715	155300	80925560	9920	9920	9920	9920	0
290	20240715	155200	80925560	9920	9920	9920	9920	0
291	20240715	155100	80925560	9920	9920	9920	9920	0
292	20240715	155000	80925560	9920	9920	9920	9920	0
293	20240715	154900	80925560	9920	9920	9920	9920	0
294	20240715	154800	80925560	9920	9920	9920	9920	0
295	20240715	154700	80925560	9920	9920	9920	9920	0
296	20240715	154600	80925560	9920	9920	9920	9920	0
297	20240715	154500	80925560	9920	9920	9920	9920	0
298	20240715	154400	80925560	9920	9920	9920	9920	0
299	20240715	154300	80925560	9920	9920	9920	9920	0
300	20240715	154200	80925560	9920	9920	9920	9920	0
301	20240715	154100	80925560	9920	9920	9920	9920	0
302	20240715	154000	80925560	9920	9920	9920	9920	566
303	20240715	153900	80925560	9920	9920	9920	9920	0
304	20240715	153800	80925560	9920	9920	9920	9920	0
305	20240715	153700	80925560	9920	9920	9920	9920	0
306	20240715	153600	80925560	9920	9920	9920	9920	0
307	20240715	153500	80925560	9920	9920	9920	9920	0
308	20240715	153400	80925560	9920	9920	9920	9920	0
309	20240715	153300	80925560	9920	9920	9920	9920	0
310	20240715	153200	80925560	9920	9920	9920	9920	0
311	20240715	153100	80925560	9920	9920	9920	9920	0
312	20240715	153000	80925560	9920	9920	9920	9920	566
313	20240715	152900	75310840	9930	9930	9930	9930	0
314	20240715	152800	75310840	9930	9930	9930	9930	0
315	20240715	152700	75310840	9930	9930	9930	9930	0
316	20240715	152600	75310840	9930	9930	9930	9930	0
317	20240715	152500	75310840	9930	9930	9930	9930	0
318	20240715	152400	75310840	9930	9930	9930	9930	0
319	20240715	152300	75310840	9930	9930	9930	9930	0
320	20240715	152200	75310840	9930	9930	9930	9930	0
321	20240715	152100	75310840	9930	9930	9930	9930	0
322	20240715	152000	75310840	9930	9930	9930	9930	0
323	20240715	151900	75310840	9930	9930	9930	9930	0
324	20240715	151800	75310840	9930	9930	9930	9930	0
325	20240715	151700	75310840	9930	9930	9930	9930	0
326	20240715	151600	75310840	9930	9930	9930	9930	0
327	20240715	151500	75310840	9930	9930	9930	9930	1
328	20240715	151400	75300910	9940	9940	9940	9940	159
329	20240715	151300	73720450	9990	9990	9990	9990	0
330	20240715	151200	73720450	9990	9990	9990	9990	0
331	20240715	151100	73720450	9990	9940	9990	9940	5
332	20240715	151000	73670700	9940	9940	9940	9940	4
333	20240715	150900	73630940	9940	9940	9940	9940	33
334	20240715	150800	73302920	9940	9940	9940	9940	0
335	20240715	150700	73302920	9940	9930	9940	9930	64
336	20240715	150600	72667070	9900	9900	9900	9900	50
337	20240715	150500	72172070	9920	9920	9920	9920	0
338	20240715	150400	72172070	9920	9920	9920	9920	0
339	20240715	150300	72172070	9920	9920	9920	9920	0
340	20240715	150200	72172070	9920	9920	9920	9920	0
341	20240715	150100	72172070	9920	9920	9920	9920	0
342	20240715	150000	72172070	9920	9920	9920	9920	0
343	20240715	145900	72172070	9920	9920	9920	9920	0
344	20240715	145800	72172070	9920	9920	9920	9920	0
345	20240715	145700	72172070	9920	9920	9920	9920	0
346	20240715	145600	72172070	9920	9920	9920	9920	0
347	20240715	145500	72172070	9920	9920	9920	9920	0
348	20240715	145400	72172070	9920	9920	9920	9920	0
349	20240715	145300	72172070	9920	9920	9920	9920	0
350	20240715	145200	72172070	9920	9920	9920	9920	0
351	20240715	145100	72172070	9920	9920	9920	9920	0
352	20240715	145000	72172070	9920	9920	9920	9920	0
353	20240715	144900	72172070	9920	9920	9920	9920	200
354	20240715	144800	70188070	9890	9890	9890	9890	40
355	20240715	144700	69792470	9890	9890	9890	9890	0
356	20240715	144600	69792470	9890	9890	9890	9890	0
357	20240715	144500	69792470	9890	9890	9890	9890	0
358	20240715	144400	69792470	9890	9890	9890	9890	0
359	20240715	144300	69792470	9890	9890	9890	9890	0
360	20240715	144200	69792470	9890	9890	9890	9890	0
361	20240715	144100	69792470	9890	9890	9890	9890	1
362	20240715	144000	69782580	9900	9900	9900	9900	0
363	20240715	143900	69782580	9900	9900	9900	9900	0
364	20240715	143800	69782580	9900	9900	9900	9900	0
365	20240715	143700	69782580	9900	9900	9900	9900	0
366	20240715	143600	69782580	9900	9900	9900	9900	0
367	20240715	143500	69782580	9900	9900	9900	9900	0
368	20240715	143400	69782580	9900	9900	9900	9900	0
369	20240715	143300	69782580	9900	9900	9900	9900	0
370	20240715	143200	69782580	9900	9900	9900	9900	20
371	20240715	143100	69584580	9900	9900	9900	9900	0
372	20240715	143000	69584580	9900	9900	9900	9900	0
373	20240715	142900	69584580	9900	9900	9900	9900	0
374	20240715	142800	69584580	9900	9900	9900	9900	0
375	20240715	142700	69584580	9900	9900	9900	9900	0
376	20240715	142600	69584580	9900	9900	9900	9900	0
377	20240715	142500	69584580	9900	9900	9900	9900	0
378	20240715	142400	69584580	9900	9900	9900	9900	0
379	20240715	142300	69584580	9900	9900	9900	9900	100
380	20240715	142200	68594580	9900	9900	9900	9900	0
381	20240715	142100	68594580	9900	9900	9900	9900	2
382	20240715	142000	68574780	9930	9930	9930	9930	0
383	20240715	141900	68574780	9930	9930	9930	9930	0
384	20240715	141800	68574780	9930	9930	9930	9930	0
385	20240715	141700	68574780	9930	9930	9930	9930	0
386	20240715	141600	68574780	9930	9940	9940	9930	86
387	20240715	141500	67720640	9940	9940	9940	9940	0
388	20240715	141400	67720640	9940	9940	9940	9940	0
389	20240715	141300	67720640	9940	9940	9940	9940	0
390	20240715	141200	67720640	9940	9940	9940	9940	0
391	20240715	141100	67720640	9940	9940	9940	9940	0
392	20240715	141000	67720640	9940	9940	9940	9940	0
393	20240715	140900	67720640	9940	9940	9940	9940	0
394	20240715	140800	67720640	9940	9940	9940	9940	0
395	20240715	140700	67720640	9940	9940	9940	9940	0
396	20240715	140600	67720640	9940	9940	9940	9940	0
397	20240715	140500	67720640	9940	9950	9950	9940	260
398	20240715	140400	65134440	9960	9960	9960	9960	0
399	20240715	140300	65134440	9960	9960	9960	9960	0
400	20240715	140200	65134440	9960	9960	9960	9960	0
401	20240715	140100	65134440	9960	9960	9960	9960	0
402	20240715	140000	65134440	9960	9960	9960	9960	0
403	20240715	135900	65134440	9960	9960	9960	9960	0
404	20240715	135800	65134440	9960	9960	9960	9960	0
405	20240715	135700	65134440	9960	9960	9960	9960	0
406	20240715	135600	65134440	9960	9960	9960	9960	0
407	20240715	135500	65134440	9960	9960	9960	9960	0
408	20240715	135400	65134440	9960	9960	9960	9960	0
409	20240715	135300	65134440	9960	9960	9960	9960	0
410	20240715	135200	65134440	9960	9980	9980	9960	140
411	20240715	135100	63739440	9980	9980	9980	9980	3
412	20240715	135000	63709500	9980	9980	9980	9980	0
413	20240715	134900	63709500	9980	9980	9980	9980	0
414	20240715	134800	63709500	9980	9980	9980	9980	0
415	20240715	134700	63709500	9980	9980	9980	9980	36
416	20240715	134600	63350220	9990	9990	9990	9990	0
417	20240715	134500	63350220	9990	9990	9990	9990	0
418	20240715	134400	63350220	9990	9990	9990	9990	0
419	20240715	134300	63350220	9990	9990	9990	9990	10
420	20240715	134200	63250320	9990	10000	10000	9990	40
421	20240715	134100	62850520	9980	9990	9990	9980	110
422	20240715	134000	61752160	10000	10000	10000	10000	0
423	20240715	133900	61752160	10000	10000	10000	10000	0
424	20240715	133800	61752160	10000	10000	10000	10000	34
425	20240715	133700	61412160	10010	10010	10010	10010	0
426	20240715	133600	61412160	10010	10010	10010	10010	50
427	20240715	133500	60911660	10020	10000	10020	10000	82
428	20240715	133400	60090630	10000	9970	10000	9960	269
429	20240715	133300	57406140	9900	9870	9900	9870	528
430	20240715	133200	52190940	9840	9840	9840	9840	236
431	20240715	133100	49868700	9830	9830	9830	9830	0
432	20240715	133000	49868700	9830	9830	9830	9830	0
433	20240715	132900	49868700	9830	9830	9830	9830	305
434	20240715	132800	46870550	9840	9840	9840	9840	0
435	20240715	132700	46870550	9840	9840	9840	9840	0
436	20240715	132600	46870550	9840	9840	9840	9840	0
437	20240715	132500	46870550	9840	9840	9840	9840	0
438	20240715	132400	46870550	9840	9840	9840	9840	0
439	20240715	132300	46870550	9840	9840	9840	9840	0
440	20240715	132200	46870550	9840	9840	9840	9840	0
441	20240715	132100	46870550	9840	9840	9840	9840	0
442	20240715	132000	46870550	9840	9840	9840	9840	111
443	20240715	131900	45778310	9840	9840	9840	9840	0
444	20240715	131800	45778310	9840	9840	9840	9840	0
445	20240715	131700	45778310	9840	9840	9840	9840	0
446	20240715	131600	45778310	9840	9840	9840	9840	0
447	20240715	131500	45778310	9840	9840	9840	9840	0
448	20240715	131400	45778310	9840	9850	9850	9840	20
449	20240715	131300	45581400	9860	9860	9860	9860	1
450	20240715	131200	45571540	9860	9860	9860	9860	0
451	20240715	131100	45571540	9860	9860	9860	9860	0
452	20240715	131000	45571540	9860	9860	9860	9860	0
453	20240715	130900	45571540	9860	9860	9860	9860	0
454	20240715	130800	45571540	9860	9860	9860	9860	31
455	20240715	130700	45265880	9850	9850	9850	9850	0
456	20240715	130600	45265880	9850	9850	9850	9850	0
457	20240715	130500	45265880	9850	9850	9850	9850	8
458	20240715	130400	45187080	9850	9850	9850	9850	0
459	20240715	130300	45187080	9850	9850	9850	9850	0
460	20240715	130200	45187080	9850	9850	9850	9850	0
461	20240715	130100	45187080	9850	9850	9850	9850	0
462	20240715	130000	45187080	9850	9850	9850	9850	0
463	20240715	125900	45187080	9850	9850	9850	9850	0
464	20240715	125800	45187080	9850	9850	9850	9850	0
465	20240715	125700	45187080	9850	9850	9850	9850	0
466	20240715	125600	45187080	9850	9850	9850	9850	0
467	20240715	125500	45187080	9850	9850	9850	9850	30
468	20240715	125400	44891580	9850	9860	9860	9850	91
469	20240715	125300	43995220	9850	9850	9850	9850	0
470	20240715	125200	43995220	9850	9850	9850	9850	0
471	20240715	125100	43995220	9850	9850	9850	9850	76
472	20240715	125000	43246620	9850	9850	9850	9850	0
473	20240715	124900	43246620	9850	9850	9850	9850	0
474	20240715	124800	43246620	9850	9850	9850	9850	1
475	20240715	124700	43236770	9850	9850	9850	9850	0
476	20240715	124600	43236770	9850	9850	9850	9850	0
477	20240715	124500	43236770	9850	9850	9850	9850	23
478	20240715	124400	43010220	9850	9850	9850	9850	0
479	20240715	124300	43010220	9850	9850	9850	9850	100
480	20240715	124200	42025220	9870	9870	9870	9870	0
481	20240715	124100	42025220	9870	9870	9870	9870	0
482	20240715	124000	42025220	9870	9870	9870	9870	0
483	20240715	123900	42025220	9870	9870	9870	9870	0
484	20240715	123800	42025220	9870	9870	9870	9870	0
485	20240715	123700	42025220	9870	9870	9870	9870	0
486	20240715	123600	42025220	9870	9870	9870	9870	0
487	20240715	123500	42025220	9870	9870	9870	9870	0
488	20240715	123400	42025220	9870	9870	9870	9870	50
489	20240715	123300	41531720	9850	9850	9850	9850	0
490	20240715	123200	41531720	9850	9850	9850	9850	0
491	20240715	123100	41531720	9850	9850	9850	9850	0
492	20240715	123000	41531720	9850	9850	9850	9850	0
493	20240715	122900	41531720	9850	9850	9850	9850	0
494	20240715	122800	41531720	9850	9850	9850	9850	0
495	20240715	122700	41531720	9850	9850	9850	9850	0
496	20240715	122600	41531720	9850	9850	9850	9850	0
497	20240715	122500	41531720	9850	9850	9850	9850	0
498	20240715	122400	41531720	9850	9850	9850	9850	0
499	20240715	122300	41531720	9850	9850	9850	9850	0
500	20240715	122200	41531720	9850	9850	9850	9850	0
501	20240715	122100	41531720	9850	9850	9850	9850	0
502	20240715	122000	41531720	9850	9850	9850	9850	0
503	20240715	121900	41531720	9850	9850	9850	9850	0
504	20240715	121800	41531720	9850	9850	9850	9850	0
505	20240715	121700	41531720	9850	9850	9850	9850	0
506	20240715	121600	41531720	9850	9860	9860	9850	33
507	20240715	121500	41206570	9850	9850	9850	9850	0
508	20240715	121400	41206570	9850	9850	9850	9850	0
509	20240715	121300	41206570	9850	9850	9850	9850	0
510	20240715	121200	41206570	9850	9850	9850	9850	0
511	20240715	121100	41206570	9850	9850	9850	9850	0
512	20240715	121000	41206570	9850	9850	9850	9850	0
513	20240715	120900	41206570	9850	9850	9850	9850	0
514	20240715	120800	41206570	9850	9850	9850	9850	0
515	20240715	120700	41206570	9850	9850	9850	9850	0
516	20240715	120600	41206570	9850	9860	9860	9850	189
517	20240715	120500	39344420	9860	9860	9860	9860	0
518	20240715	120400	39344420	9860	9860	9860	9860	0
519	20240715	120300	39344420	9860	9860	9860	9860	0
520	20240715	120200	39344420	9860	9860	9860	9860	0
521	20240715	120100	39344420	9860	9860	9860	9860	0
522	20240715	120000	39344420	9860	9860	9860	9860	19
523	20240715	115900	39157080	9860	9860	9860	9860	0
524	20240715	115800	39157080	9860	9860	9860	9860	1
525	20240715	115700	39147220	9900	9900	9900	9900	0
526	20240715	115600	39147220	9900	9900	9900	9900	1
527	20240715	115500	39137320	9900	9900	9900	9900	0
528	20240715	115400	39137320	9900	9900	9900	9900	0
529	20240715	115300	39137320	9900	9900	9900	9900	0
530	20240715	115200	39137320	9900	9900	9900	9900	0
531	20240715	115100	39137320	9900	9900	9900	9900	0
532	20240715	115000	39137320	9900	9900	9900	9900	0
533	20240715	114900	39137320	9900	9900	9900	9900	0
534	20240715	114800	39137320	9900	9900	9900	9900	0
535	20240715	114700	39137320	9900	9900	9900	9900	0
536	20240715	114600	39137320	9900	9900	9900	9900	0
537	20240715	114500	39137320	9900	9900	9900	9900	0
538	20240715	114400	39137320	9900	9900	9900	9900	0
539	20240715	114300	39137320	9900	9900	9900	9900	0
540	20240715	114200	39137320	9900	9900	9900	9900	0
541	20240715	114100	39137320	9900	9900	9900	9900	45
542	20240715	114000	38691820	9900	9900	9900	9900	0
543	20240715	113900	38691820	9900	9900	9900	9900	0
544	20240715	113800	38691820	9900	9900	9900	9900	0
545	20240715	113700	38691820	9900	9900	9900	9900	1
546	20240715	113600	38681920	9840	9840	9840	9840	0
547	20240715	113500	38681920	9840	9840	9840	9840	0
548	20240715	113400	38681920	9840	9840	9840	9840	3
549	20240715	113300	38652400	9900	9900	9900	9900	0
550	20240715	113200	38652400	9900	9900	9900	9900	30
551	20240715	113100	38355400	9900	9900	9900	9900	0
552	20240715	113000	38355400	9900	9900	9900	9900	0
553	20240715	112900	38355400	9900	9870	9900	9870	100
554	20240715	112800	37368280	9870	9870	9870	9870	0
555	20240715	112700	37368280	9870	9870	9870	9870	0
556	20240715	112600	37368280	9870	9870	9870	9870	0
557	20240715	112500	37368280	9870	9870	9870	9870	0
558	20240715	112400	37368280	9870	9870	9870	9870	0
559	20240715	112300	37368280	9870	9870	9870	9870	0
560	20240715	112200	37368280	9870	9870	9870	9870	0
561	20240715	112100	37368280	9870	9870	9870	9870	0
562	20240715	112000	37368280	9870	9870	9870	9870	0
563	20240715	111900	37368280	9870	9870	9870	9870	0
564	20240715	111800	37368280	9870	9870	9870	9870	1
565	20240715	111700	37358410	9830	9830	9830	9830	0
566	20240715	111600	37358410	9830	9830	9830	9830	0
567	20240715	111500	37358410	9830	9830	9830	9830	0
568	20240715	111400	37358410	9830	9830	9830	9830	0
569	20240715	111300	37358410	9830	9830	9830	9830	0
570	20240715	111200	37358410	9830	9830	9830	9830	0
571	20240715	111100	37358410	9830	9830	9830	9830	100
572	20240715	111000	36375410	9820	9820	9820	9820	0
573	20240715	110900	36375410	9820	9820	9820	9820	0
574	20240715	110800	36375410	9820	9820	9820	9820	0
575	20240715	110700	36375410	9820	9820	9820	9820	0
576	20240715	110600	36375410	9820	9830	9830	9820	160
577	20240715	110500	34803650	9830	9830	9830	9830	0
578	20240715	110400	34803650	9830	9840	9840	9830	137
579	20240715	110300	33456190	9840	9840	9840	9840	0
580	20240715	110200	33456190	9840	9840	9840	9840	0
581	20240715	110100	33456190	9840	9840	9840	9840	0
582	20240715	110000	33456190	9840	9840	9840	9840	0
583	20240715	105900	33456190	9840	9840	9840	9840	0
584	20240715	105800	33456190	9840	9840	9840	9840	23
585	20240715	105700	33229870	9880	9880	9880	9880	0
586	20240715	105600	33229870	9880	9880	9880	9880	0
587	20240715	105500	33229870	9880	9880	9880	9880	0
588	20240715	105400	33229870	9880	9880	9880	9880	0
589	20240715	105300	33229870	9880	9880	9880	9880	0
590	20240715	105200	33229870	9880	9880	9880	9880	0
591	20240715	105100	33229870	9880	9880	9880	9880	0
592	20240715	105000	33229870	9880	9870	9880	9870	35
593	20240715	104900	32884340	9840	9840	9840	9840	0
594	20240715	104800	32884340	9840	9840	9840	9840	0
595	20240715	104700	32884340	9840	9840	9840	9840	26
596	20240715	104600	32628500	9840	9840	9840	9840	0
597	20240715	104500	32628500	9840	9840	9840	9840	22
598	20240715	104400	32412020	9840	9840	9840	9840	0
599	20240715	104300	32412020	9840	9840	9840	9840	0
600	20240715	104200	32412020	9840	9840	9840	9840	1
601	20240715	104100	32402180	9840	9840	9840	9840	600
602	20240715	104000	26498180	9840	9840	9840	9840	0
603	20240715	103900	26498180	9840	9840	9840	9840	0
604	20240715	103800	26498180	9840	9840	9840	9840	0
605	20240715	103700	26498180	9840	9840	9840	9840	0
606	20240715	103600	26498180	9840	9840	9840	9840	0
607	20240715	103500	26498180	9840	9840	9840	9840	0
608	20240715	103400	26498180	9840	9840	9840	9840	0
609	20240715	103300	26498180	9840	9840	9840	9840	0
610	20240715	103200	26498180	9840	9840	9840	9840	4
611	20240715	103100	26458820	9910	9910	9910	9910	5
612	20240715	103000	26409270	9910	9910	9910	9910	0
613	20240715	102900	26409270	9910	9910	9910	9910	0
614	20240715	102800	26409270	9910	9910	9910	9910	0
615	20240715	102700	26409270	9910	9910	9910	9910	1
616	20240715	102600	26399360	9830	9830	9830	9830	0
617	20240715	102500	26399360	9830	9830	9830	9830	0
618	20240715	102400	26399360	9830	9830	9830	9830	0
619	20240715	102300	26399360	9830	9830	9830	9830	17
620	20240715	102200	26232250	9830	9830	9830	9830	50
621	20240715	102100	25740750	9820	9820	9820	9820	60
622	20240715	102000	25151550	9830	9850	9850	9830	71
623	20240715	101900	24453500	9850	9850	9850	9850	14
624	20240715	101800	24315600	9870	9870	9870	9870	0
625	20240715	101700	24315600	9870	9870	9870	9870	0
626	20240715	101600	24315600	9870	9870	9870	9870	0
627	20240715	101500	24315600	9870	9870	9870	9870	0
628	20240715	101400	24315600	9870	9870	9870	9870	0
629	20240715	101300	24315600	9870	9870	9870	9870	0
630	20240715	101200	24315600	9870	9870	9870	9870	2
631	20240715	101100	24295860	9870	9870	9870	9870	5
632	20240715	101000	24246510	9870	9870	9870	9870	0
633	20240715	100900	24246510	9870	9870	9870	9870	0
634	20240715	100800	24246510	9870	9870	9870	9870	0
635	20240715	100700	24246510	9870	9870	9870	9870	0
636	20240715	100600	24246510	9870	9870	9870	9870	1
637	20240715	100500	24236640	9880	9880	9880	9880	0
638	20240715	100400	24236640	9880	9880	9880	9880	1
639	20240715	100300	24226760	9830	9830	9830	9830	40
640	20240715	100200	23833560	9810	9810	9810	9810	0
641	20240715	100100	23833560	9810	9830	9830	9810	150
642	20240715	100000	22360660	9820	9880	9880	9820	600
643	20240715	095900	16459790	9890	9930	9930	9890	31
644	20240715	095800	16152860	9920	9930	9930	9920	20
645	20240715	095700	15954360	9940	9940	9940	9940	10
646	20240715	095600	15854960	9940	9940	9940	9940	0
647	20240715	095500	15854960	9940	9940	9940	9940	10
648	20240715	095400	15755560	9940	9940	9940	9940	0
649	20240715	095300	15755560	9940	9940	9940	9940	30
650	20240715	095200	15457360	9940	9940	9940	9940	0
651	20240715	095100	15457360	9940	9940	9940	9940	0
652	20240715	095000	15457360	9940	9940	9940	9940	0
653	20240715	094900	15457360	9940	9940	9940	9940	0
654	20240715	094800	15457360	9940	9940	9940	9940	0
655	20240715	094700	15457360	9940	9940	9940	9940	0
656	20240715	094600	15457360	9940	9940	9940	9940	0
657	20240715	094500	15457360	9940	9940	9940	9940	0
658	20240715	094400	15457360	9940	9940	9940	9940	0
659	20240715	094300	15457360	9940	9940	9940	9940	0
660	20240715	094200	15457360	9940	9940	9940	9940	0
661	20240715	094100	15457360	9940	9940	9940	9940	0
662	20240715	094000	15457360	9940	9940	9940	9940	0
663	20240715	093900	15457360	9940	9940	9940	9940	0
664	20240715	093800	15457360	9940	9940	9940	9940	0
665	20240715	093700	15457360	9940	9980	9980	9940	14
666	20240715	093600	15317800	10000	10000	10000	10000	0
667	20240715	093500	15317800	10000	10000	10000	10000	0
668	20240715	093400	15317800	10000	10000	10000	10000	0
669	20240715	093300	15317800	10000	10000	10010	10000	51
670	20240715	093200	14807730	10010	9920	10010	9920	150
671	20240715	093100	13314530	9900	9900	9900	9900	0
672	20240715	093000	13314530	9900	9900	9900	9900	0
673	20240715	092900	13314530	9900	9900	9900	9900	5
674	20240715	092800	13265030	9820	9820	9820	9820	22
675	20240715	092700	13048990	9820	9820	9820	9820	0
676	20240715	092600	13048990	9820	9820	9820	9820	1
677	20240715	092500	13039170	9830	9830	9830	9830	103
678	20240715	092400	12026680	9830	9830	9830	9830	100
679	20240715	092300	11043680	9840	9840	9840	9840	22
680	20240715	092200	10827200	9840	9840	9840	9840	0
681	20240715	092100	10827200	9840	9840	9840	9840	0
682	20240715	092000	10827200	9840	9840	9840	9840	0
683	20240715	091900	10827200	9840	9840	9840	9840	0
684	20240715	091800	10827200	9840	9840	9840	9840	50
685	20240715	091700	10335200	9830	9830	9830	9830	0
686	20240715	091600	10335200	9830	9830	9830	9830	1
687	20240715	091500	10325370	9860	9840	9860	9840	100
688	20240715	091400	9341170	9830	9830	9830	9830	0
689	20240715	091300	9341170	9830	9830	9830	9830	131
690	20240715	091200	8053440	9830	9840	9840	9830	21
691	20240715	091100	7846910	9840	9840	9840	9840	103
692	20240715	091000	6833390	9840	9840	9840	9840	49
693	20240715	090900	6351230	9840	9840	9840	9840	0
694	20240715	090800	6351230	9840	9840	9840	9840	133
695	20240715	090700	5042510	9840	9870	9870	9840	111
696	20240715	090600	3948640	9830	9830	9830	9830	0
697	20240715	090500	3948640	9830	9830	9830	9830	0
698	20240715	090400	3948640	9830	9850	9850	9830	316
699	20240715	090300	841460	9830	9830	9830	9830	0
700	20240715	090200	841460	9830	9830	9830	9830	30
701	20240715	090100	546560	9840	9940	9940	9840	11
702	20240715	090000	437720	9950	9940	9950	9940	44