KissMeData/189330/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204200	93771700	9930	9930	9930	9930	20
3	20240716	204100	93771700	9930	9930	9930	9930	0
4	20240716	204000	93771700	9930	9930	9930	9930	0
5	20240716	203900	93771700	9930	9930	9930	9930	0
6	20240716	203800	93771700	9930	9930	9930	9930	0
7	20240716	203700	93771700	9930	9930	9930	9930	0
8	20240716	203600	93771700	9930	9930	9930	9930	0
9	20240716	203500	93771700	9930	9930	9930	9930	0
10	20240716	203400	93771700	9930	9930	9930	9930	0
11	20240716	203300	93771700	9930	9930	9930	9930	0
12	20240716	203200	93771700	9930	9930	9930	9930	0
13	20240716	203100	93771700	9930	9930	9930	9930	0
14	20240716	203000	93771700	9930	9930	9930	9930	0
15	20240716	202900	93771700	9930	9930	9930	9930	0
16	20240716	202800	93771700	9930	9930	9930	9930	0
17	20240716	202700	93771700	9930	9930	9930	9930	0
18	20240716	202600	93771700	9930	9930	9930	9930	0
19	20240716	202500	93771700	9930	9930	9930	9930	0
20	20240716	202400	93771700	9930	9930	9930	9930	0
21	20240716	202300	93771700	9930	9930	9930	9930	0
22	20240716	202200	93771700	9930	9930	9930	9930	0
23	20240716	202100	93771700	9930	9930	9930	9930	0
24	20240716	202000	93771700	9930	9930	9930	9930	0
25	20240716	201900	93771700	9930	9930	9930	9930	0
26	20240716	201800	93771700	9930	9930	9930	9930	0
27	20240716	201700	93771700	9930	9930	9930	9930	0
28	20240716	201600	93771700	9930	9930	9930	9930	0
29	20240716	201500	93771700	9930	9930	9930	9930	0
30	20240716	201400	93771700	9930	9930	9930	9930	0
31	20240716	201300	93771700	9930	9930	9930	9930	0
32	20240716	201200	93771700	9930	9930	9930	9930	20
33	20240716	201100	93771700	9930	9930	9930	9930	0
34	20240716	201000	93771700	9930	9930	9930	9930	0
35	20240716	200900	93771700	9930	9930	9930	9930	0
36	20240716	200800	93771700	9930	9930	9930	9930	0
37	20240716	200700	93771700	9930	9930	9930	9930	0
38	20240716	200600	93771700	9930	9930	9930	9930	0
39	20240716	200500	93771700	9930	9930	9930	9930	0
40	20240716	200400	93771700	9930	9930	9930	9930	0
41	20240716	200300	93771700	9930	9930	9930	9930	0
42	20240716	200200	93771700	9930	9930	9930	9930	0
43	20240716	200100	93771700	9930	9930	9930	9930	0
44	20240716	200000	93771700	9930	9930	9930	9930	0
45	20240716	195900	93771700	9930	9930	9930	9930	0
46	20240716	195800	93771700	9930	9930	9930	9930	0
47	20240716	195700	93771700	9930	9930	9930	9930	0
48	20240716	195600	93771700	9930	9930	9930	9930	0
49	20240716	195500	93771700	9930	9930	9930	9930	0
50	20240716	195400	93771700	9930	9930	9930	9930	0
51	20240716	195300	93771700	9930	9930	9930	9930	0
52	20240716	195200	93771700	9930	9930	9930	9930	0
53	20240716	195100	93771700	9930	9930	9930	9930	0
54	20240716	195000	93771700	9930	9930	9930	9930	0
55	20240716	194900	93771700	9930	9930	9930	9930	0
56	20240716	194800	93771700	9930	9930	9930	9930	0
57	20240716	194700	93771700	9930	9930	9930	9930	0
58	20240716	194600	93771700	9930	9930	9930	9930	0
59	20240716	194500	93771700	9930	9930	9930	9930	0
60	20240716	194400	93771700	9930	9930	9930	9930	0
61	20240716	194300	93771700	9930	9930	9930	9930	0
62	20240716	194200	93771700	9930	9930	9930	9930	20
63	20240716	194100	93771700	9930	9930	9930	9930	0
64	20240716	194000	93771700	9930	9930	9930	9930	0
65	20240716	193900	93771700	9930	9930	9930	9930	0
66	20240716	193800	93771700	9930	9930	9930	9930	0
67	20240716	193700	93771700	9930	9930	9930	9930	0
68	20240716	193600	93771700	9930	9930	9930	9930	0
69	20240716	193500	93771700	9930	9930	9930	9930	0
70	20240716	193400	93771700	9930	9930	9930	9930	0
71	20240716	193300	93771700	9930	9930	9930	9930	0
72	20240716	193200	93771700	9930	9930	9930	9930	0
73	20240716	193100	93771700	9930	9930	9930	9930	0
74	20240716	193000	93771700	9930	9930	9930	9930	0
75	20240716	192900	93771700	9930	9930	9930	9930	0
76	20240716	192800	93771700	9930	9930	9930	9930	0
77	20240716	192700	93771700	9930	9930	9930	9930	0
78	20240716	192600	93771700	9930	9930	9930	9930	0
79	20240716	192500	93771700	9930	9930	9930	9930	0
80	20240716	192400	93771700	9930	9930	9930	9930	0
81	20240716	192300	93771700	9930	9930	9930	9930	0
82	20240716	192200	93771700	9930	9930	9930	9930	0
83	20240716	192100	93771700	9930	9930	9930	9930	0
84	20240716	192000	93771700	9930	9930	9930	9930	0
85	20240716	191900	93771700	9930	9930	9930	9930	0
86	20240716	191800	93771700	9930	9930	9930	9930	0
87	20240716	191700	93771700	9930	9930	9930	9930	0
88	20240716	191600	93771700	9930	9930	9930	9930	0
89	20240716	191500	93771700	9930	9930	9930	9930	0
90	20240716	191400	93771700	9930	9930	9930	9930	0
91	20240716	191300	93771700	9930	9930	9930	9930	0
92	20240716	191200	93771700	9930	9930	9930	9930	20
93	20240716	191100	93771700	9930	9930	9930	9930	0
94	20240716	191000	93771700	9930	9930	9930	9930	0
95	20240716	190900	93771700	9930	9930	9930	9930	0
96	20240716	190800	93771700	9930	9930	9930	9930	0
97	20240716	190700	93771700	9930	9930	9930	9930	0
98	20240716	190600	93771700	9930	9930	9930	9930	0
99	20240716	190500	93771700	9930	9930	9930	9930	0
100	20240716	190400	93771700	9930	9930	9930	9930	0
101	20240716	190300	93771700	9930	9930	9930	9930	0
102	20240716	190200	93771700	9930	9930	9930	9930	0
103	20240716	190100	93771700	9930	9930	9930	9930	0
104	20240716	190000	93771700	9930	9930	9930	9930	0
105	20240716	185900	93771700	9930	9930	9930	9930	0
106	20240716	185800	93771700	9930	9930	9930	9930	0
107	20240716	185700	93771700	9930	9930	9930	9930	0
108	20240716	185600	93771700	9930	9930	9930	9930	0
109	20240716	185500	93771700	9930	9930	9930	9930	0
110	20240716	185400	93771700	9930	9930	9930	9930	0
111	20240716	185300	93771700	9930	9930	9930	9930	0
112	20240716	185200	93771700	9930	9930	9930	9930	0
113	20240716	185100	93771700	9930	9930	9930	9930	0
114	20240716	185000	93771700	9930	9930	9930	9930	0
115	20240716	184900	93771700	9930	9930	9930	9930	0
116	20240716	184800	93771700	9930	9930	9930	9930	0
117	20240716	184700	93771700	9930	9930	9930	9930	0
118	20240716	184600	93771700	9930	9930	9930	9930	0
119	20240716	184500	93771700	9930	9930	9930	9930	0
120	20240716	184400	93771700	9930	9930	9930	9930	0
121	20240716	184300	93771700	9930	9930	9930	9930	0
122	20240716	184200	93771700	9930	9930	9930	9930	20
123	20240716	184100	93771700	9930	9930	9930	9930	0
124	20240716	184000	93771700	9930	9930	9930	9930	0
125	20240716	183900	93771700	9930	9930	9930	9930	0
126	20240716	183800	93771700	9930	9930	9930	9930	0
127	20240716	183700	93771700	9930	9930	9930	9930	0
128	20240716	183600	93771700	9930	9930	9930	9930	0
129	20240716	183500	93771700	9930	9930	9930	9930	0
130	20240716	183400	93771700	9930	9930	9930	9930	0
131	20240716	183300	93771700	9930	9930	9930	9930	0
132	20240716	183200	93771700	9930	9930	9930	9930	0
133	20240716	183100	93771700	9930	9930	9930	9930	0
134	20240716	183000	93771700	9930	9930	9930	9930	0
135	20240716	182900	93771700	9930	9930	9930	9930	0
136	20240716	182800	93771700	9930	9930	9930	9930	0
137	20240716	182700	93771700	9930	9930	9930	9930	0
138	20240716	182600	93771700	9930	9930	9930	9930	0
139	20240716	182500	93771700	9930	9930	9930	9930	0
140	20240716	182400	93771700	9930	9930	9930	9930	0
141	20240716	182300	93771700	9930	9930	9930	9930	0
142	20240716	182200	93771700	9930	9930	9930	9930	0
143	20240716	182100	93771700	9930	9930	9930	9930	0
144	20240716	182000	93771700	9930	9930	9930	9930	0
145	20240716	181900	93771700	9930	9930	9930	9930	0
146	20240716	181800	93771700	9930	9930	9930	9930	0
147	20240716	181700	93771700	9930	9930	9930	9930	0
148	20240716	181600	93771700	9930	9930	9930	9930	0
149	20240716	181500	93771700	9930	9930	9930	9930	0
150	20240716	181400	93771700	9930	9930	9930	9930	0
151	20240716	181300	93771700	9930	9930	9930	9930	0
152	20240716	181200	93771700	9930	9930	9930	9930	20
153	20240716	181100	93771700	9930	9930	9930	9930	0
154	20240716	181000	93771700	9930	9930	9930	9930	0
155	20240716	180900	93771700	9930	9930	9930	9930	0
156	20240716	180800	93771700	9930	9930	9930	9930	0
157	20240716	180700	93771700	9930	9930	9930	9930	0
158	20240716	180600	93771700	9930	9930	9930	9930	0
159	20240716	180500	93771700	9930	9930	9930	9930	0
160	20240716	180400	93771700	9930	9930	9930	9930	0
161	20240716	180300	93771700	9930	9930	9930	9930	0
162	20240716	180200	93771700	9930	9930	9930	9930	0
163	20240716	180100	93771700	9930	9930	9930	9930	0
164	20240716	180000	93771700	9930	9930	9930	9930	0
165	20240716	175900	93771700	9930	9930	9930	9930	0
166	20240716	175800	93771700	9930	9930	9930	9930	0
167	20240716	175700	93771700	9930	9930	9930	9930	0
168	20240716	175600	93771700	9930	9930	9930	9930	0
169	20240716	175500	93771700	9930	9930	9930	9930	0
170	20240716	175400	93771700	9930	9930	9930	9930	0
171	20240716	175300	93771700	9930	9930	9930	9930	0
172	20240716	175200	93771700	9930	9930	9930	9930	0
173	20240716	175100	93771700	9930	9930	9930	9930	0
174	20240716	175000	93771700	9930	9930	9930	9930	0
175	20240716	174900	93771700	9930	9930	9930	9930	0
176	20240716	174800	93771700	9930	9930	9930	9930	0
177	20240716	174700	93771700	9930	9930	9930	9930	0
178	20240716	174600	93771700	9930	9930	9930	9930	0
179	20240716	174500	93771700	9930	9930	9930	9930	0
180	20240716	174400	93771700	9930	9930	9930	9930	0
181	20240716	174300	93771700	9930	9930	9930	9930	0
182	20240716	174200	93771700	9930	9930	9930	9930	20
183	20240716	174100	93771700	9930	9930	9930	9930	0
184	20240716	174000	93771700	9930	9930	9930	9930	0
185	20240716	173900	93771700	9930	9930	9930	9930	0
186	20240716	173800	93771700	9930	9930	9930	9930	0
187	20240716	173700	93771700	9930	9930	9930	9930	0
188	20240716	173600	93771700	9930	9930	9930	9930	0
189	20240716	173500	93771700	9930	9930	9930	9930	0
190	20240716	173400	93771700	9930	9930	9930	9930	0
191	20240716	173300	93771700	9930	9930	9930	9930	0
192	20240716	173200	93771700	9930	9930	9930	9930	0
193	20240716	173100	93771700	9930	9930	9930	9930	0
194	20240716	173000	93771700	9930	9930	9930	9930	0
195	20240716	172900	93771700	9930	9930	9930	9930	0
196	20240716	172800	93771700	9930	9930	9930	9930	0
197	20240716	172700	93771700	9930	9930	9930	9930	0
198	20240716	172600	93771700	9930	9930	9930	9930	0
199	20240716	172500	93771700	9930	9930	9930	9930	0
200	20240716	172400	93771700	9930	9930	9930	9930	0
201	20240716	172300	93771700	9930	9930	9930	9930	0
202	20240716	172200	93771700	9930	9930	9930	9930	0
203	20240716	172100	93771700	9930	9930	9930	9930	0
204	20240716	172000	93771700	9930	9930	9930	9930	0
205	20240716	171900	93771700	9930	9930	9930	9930	0
206	20240716	171800	93771700	9930	9930	9930	9930	0
207	20240716	171700	93771700	9930	9930	9930	9930	0
208	20240716	171600	93771700	9930	9930	9930	9930	0
209	20240716	171500	93771700	9930	9930	9930	9930	0
210	20240716	171400	93771700	9930	9930	9930	9930	0
211	20240716	171300	93771700	9930	9930	9930	9930	0
212	20240716	171200	93771700	9930	9930	9930	9930	20
213	20240716	171100	93771700	9930	9930	9930	9930	0
214	20240716	171000	93771700	9930	9930	9930	9930	0
215	20240716	170900	93771700	9930	9930	9930	9930	0
216	20240716	170800	93771700	9930	9930	9930	9930	0
217	20240716	170700	93771700	9930	9930	9930	9930	0
218	20240716	170600	93771700	9930	9930	9930	9930	0
219	20240716	170500	93771700	9930	9930	9930	9930	0
220	20240716	170400	93771700	9930	9930	9930	9930	0
221	20240716	170300	93771700	9930	9930	9930	9930	0
222	20240716	170200	93771700	9930	9930	9930	9930	0
223	20240716	170100	93771700	9930	9930	9930	9930	0
224	20240716	170000	93771700	9930	9930	9930	9930	0
225	20240716	165900	93771700	9930	9930	9930	9930	0
226	20240716	165800	93771700	9930	9930	9930	9930	0
227	20240716	165700	93771700	9930	9930	9930	9930	0
228	20240716	165600	93771700	9930	9930	9930	9930	0
229	20240716	165500	93771700	9930	9930	9930	9930	0
230	20240716	165400	93771700	9930	9930	9930	9930	0
231	20240716	165300	93771700	9930	9930	9930	9930	0
232	20240716	165200	93771700	9930	9930	9930	9930	0
233	20240716	165100	93771700	9930	9930	9930	9930	0
234	20240716	165000	93771700	9930	9930	9930	9930	0
235	20240716	164900	93771700	9930	9930	9930	9930	0
236	20240716	164800	93771700	9930	9930	9930	9930	0
237	20240716	164700	93771700	9930	9930	9930	9930	0
238	20240716	164600	93771700	9930	9930	9930	9930	0
239	20240716	164500	93771700	9930	9930	9930	9930	0
240	20240716	164400	93771700	9930	9930	9930	9930	0
241	20240716	164300	93771700	9930	9930	9930	9930	0
242	20240716	164200	93771700	9930	9930	9930	9930	20
243	20240716	164100	93771700	9930	9930	9930	9930	0
244	20240716	164000	93771700	9930	9930	9930	9930	0
245	20240716	163900	93771700	9930	9930	9930	9930	0
246	20240716	163800	93771700	9930	9930	9930	9930	0
247	20240716	163700	93771700	9930	9930	9930	9930	0
248	20240716	163600	93771700	9930	9930	9930	9930	0
249	20240716	163500	93771700	9930	9930	9930	9930	0
250	20240716	163400	93771700	9930	9930	9930	9930	0
251	20240716	163300	93771700	9930	9930	9930	9930	0
252	20240716	163200	93771700	9930	9930	9930	9930	0
253	20240716	163100	93771700	9930	9930	9930	9930	0
254	20240716	163000	93771700	9930	9930	9930	9930	0
255	20240716	162900	93771700	9930	9930	9930	9930	0
256	20240716	162800	93771700	9930	9930	9930	9930	0
257	20240716	162700	93771700	9930	9930	9930	9930	0
258	20240716	162600	93771700	9930	9930	9930	9930	0
259	20240716	162500	93771700	9930	9930	9930	9930	0
260	20240716	162400	93771700	9930	9930	9930	9930	0
261	20240716	162300	93771700	9930	9930	9930	9930	0
262	20240716	162200	93771700	9930	9930	9930	9930	0
263	20240716	162100	93771700	9930	9930	9930	9930	0
264	20240716	162000	93771700	9930	9930	9930	9930	0
265	20240716	161900	93771700	9930	9930	9930	9930	0
266	20240716	161800	93771700	9930	9930	9930	9930	0
267	20240716	161700	93771700	9930	9930	9930	9930	0
268	20240716	161600	93771700	9930	9930	9930	9930	0
269	20240716	161500	93771700	9930	9930	9930	9930	0
270	20240716	161400	93771700	9930	9930	9930	9930	0
271	20240716	161300	93771700	9930	9930	9930	9930	0
272	20240716	161200	93771700	9930	9930	9930	9930	20
273	20240716	161100	93771700	9930	9930	9930	9930	0
274	20240716	161000	93771700	9930	9930	9930	9930	0
275	20240716	160900	93771700	9930	9930	9930	9930	0
276	20240716	160800	93771700	9930	9930	9930	9930	0
277	20240716	160700	93771700	9930	9930	9930	9930	0
278	20240716	160600	93771700	9930	9930	9930	9930	0
279	20240716	160500	93771700	9930	9930	9930	9930	0
280	20240716	160400	93771700	9930	9930	9930	9930	0
281	20240716	160300	93771700	9930	9930	9930	9930	0
282	20240716	160200	93771700	9930	9930	9930	9930	0
283	20240716	160100	93771700	9930	9930	9930	9930	0
284	20240716	160000	93771700	9930	9930	9930	9930	0
285	20240716	155900	93771700	9930	9930	9930	9930	0
286	20240716	155800	93771700	9930	9930	9930	9930	0
287	20240716	155700	93771700	9930	9930	9930	9930	0
288	20240716	155600	93771700	9930	9930	9930	9930	0
289	20240716	155500	93771700	9930	9930	9930	9930	0
290	20240716	155400	93771700	9930	9930	9930	9930	0
291	20240716	155300	93771700	9930	9930	9930	9930	0
292	20240716	155200	93771700	9930	9930	9930	9930	0
293	20240716	155100	93771700	9930	9930	9930	9930	0
294	20240716	155000	93771700	9930	9930	9930	9930	0
295	20240716	154900	93771700	9930	9930	9930	9930	0
296	20240716	154800	93771700	9930	9930	9930	9930	0
297	20240716	154700	93771700	9930	9930	9930	9930	0
298	20240716	154600	93771700	9930	9930	9930	9930	0
299	20240716	154500	93771700	9930	9930	9930	9930	0
300	20240716	154400	93771700	9930	9930	9930	9930	0
301	20240716	154300	93771700	9930	9930	9930	9930	0
302	20240716	154200	93771700	9930	9930	9930	9930	20
303	20240716	154100	93771700	9930	9930	9930	9930	0
304	20240716	154000	93771700	9930	9930	9930	9930	0
305	20240716	153900	93771700	9930	9930	9930	9930	0
306	20240716	153800	93771700	9930	9930	9930	9930	0
307	20240716	153700	93771700	9930	9930	9930	9930	0
308	20240716	153600	93771700	9930	9930	9930	9930	0
309	20240716	153500	93771700	9930	9930	9930	9930	0
310	20240716	153400	93771700	9930	9930	9930	9930	0
311	20240716	153300	93771700	9930	9930	9930	9930	0
312	20240716	153200	93771700	9930	9930	9930	9930	0
313	20240716	153100	93771700	9930	9930	9930	9930	0
314	20240716	153000	93771700	9930	9930	9930	9930	20
315	20240716	152900	93573100	9900	9900	9900	9900	0
316	20240716	152800	93573100	9900	9900	9900	9900	0
317	20240716	152700	93573100	9900	9900	9900	9900	0
318	20240716	152600	93573100	9900	9900	9900	9900	0
319	20240716	152500	93573100	9900	9900	9900	9900	0
320	20240716	152400	93573100	9900	9900	9900	9900	0
321	20240716	152300	93573100	9900	9900	9900	9900	0
322	20240716	152200	93573100	9900	9900	9900	9900	0
323	20240716	152100	93573100	9900	9900	9900	9900	0
324	20240716	152000	93573100	9900	9900	9900	9900	0
325	20240716	151900	93573100	9900	9900	9900	9900	0
326	20240716	151800	93573100	9900	9900	9900	9900	0
327	20240716	151700	93573100	9900	9900	9900	9900	0
328	20240716	151600	93573100	9900	9920	9920	9900	383
329	20240716	151500	89773940	9900	9900	9900	9900	216
330	20240716	151400	87635540	9900	9900	9900	9900	0
331	20240716	151300	87635540	9900	9900	9900	9900	10
332	20240716	151200	87536540	9900	9900	9900	9900	0
333	20240716	151100	87536540	9900	9900	9900	9900	0
334	20240716	151000	87536540	9900	9900	9900	9900	10
335	20240716	150900	87437540	9890	9890	9890	9890	10
336	20240716	150800	87338640	9890	9890	9890	9890	0
337	20240716	150700	87338640	9890	9890	9890	9890	0
338	20240716	150600	87338640	9890	9890	9890	9890	830
339	20240716	150500	79129940	9890	9890	9890	9890	0
340	20240716	150400	79129940	9890	9890	9890	9890	13
341	20240716	150300	79001370	9900	9890	9900	9890	143
342	20240716	150200	77586540	9870	9860	9870	9860	100
343	20240716	150100	76600040	9800	9800	9800	9790	190
344	20240716	150000	74738940	9800	9800	9800	9800	0
345	20240716	145900	74738940	9800	9800	9800	9800	0
346	20240716	145800	74738940	9800	9800	9800	9800	0
347	20240716	145700	74738940	9800	9800	9800	9800	0
348	20240716	145600	74738940	9800	9800	9800	9800	0
349	20240716	145500	74738940	9800	9800	9800	9800	0
350	20240716	145400	74738940	9800	9800	9800	9800	0
351	20240716	145300	74738940	9800	9800	9800	9800	0
352	20240716	145200	74738940	9800	9800	9800	9800	0
353	20240716	145100	74738940	9800	9800	9800	9800	1
354	20240716	145000	74729140	9800	9800	9800	9800	0
355	20240716	144900	74729140	9800	9800	9800	9800	1
356	20240716	144800	74719340	9800	9800	9800	9800	0
357	20240716	144700	74719340	9800	9800	9800	9800	5
358	20240716	144600	74670340	9800	9800	9800	9800	0
359	20240716	144500	74670340	9800	9800	9800	9800	0
360	20240716	144400	74670340	9800	9800	9800	9800	0
361	20240716	144300	74670340	9800	9800	9800	9800	0
362	20240716	144200	74670340	9800	9800	9800	9800	0
363	20240716	144100	74670340	9800	9800	9800	9800	0
364	20240716	144000	74670340	9800	9800	9800	9800	0
365	20240716	143900	74670340	9800	9800	9800	9800	0
366	20240716	143800	74670340	9800	9800	9800	9800	0
367	20240716	143700	74670340	9800	9800	9800	9800	0
368	20240716	143600	74670340	9800	9800	9800	9800	0
369	20240716	143500	74670340	9800	9800	9800	9800	0
370	20240716	143400	74670340	9800	9800	9800	9800	0
371	20240716	143300	74670340	9800	9800	9800	9800	0
372	20240716	143200	74670340	9800	9800	9800	9800	0
373	20240716	143100	74670340	9800	9800	9800	9800	0
374	20240716	143000	74670340	9800	9820	9820	9800	800
375	20240716	142900	66828710	9890	9890	9890	9890	0
376	20240716	142800	66828710	9890	9890	9890	9890	24
377	20240716	142700	66591350	9890	9890	9890	9890	0
378	20240716	142600	66591350	9890	9890	9890	9890	0
379	20240716	142500	66591350	9890	9890	9890	9890	0
380	20240716	142400	66591350	9890	9890	9890	9890	0
381	20240716	142300	66591350	9890	9890	9890	9890	0
382	20240716	142200	66591350	9890	9890	9890	9890	0
383	20240716	142100	66591350	9890	9890	9890	9890	0
384	20240716	142000	66591350	9890	9890	9890	9890	30
385	20240716	141900	66294650	9820	9820	9820	9820	0
386	20240716	141800	66294650	9820	9820	9820	9820	38
387	20240716	141700	65921490	9820	9830	9830	9820	13
388	20240716	141600	65793820	9820	9820	9820	9820	0
389	20240716	141500	65793820	9820	9820	9820	9820	0
390	20240716	141400	65793820	9820	9820	9820	9820	0
391	20240716	141300	65793820	9820	9820	9820	9820	0
392	20240716	141200	65793820	9820	9820	9820	9820	0
393	20240716	141100	65793820	9820	9820	9820	9820	0
394	20240716	141000	65793820	9820	9830	9830	9820	25
395	20240716	140900	65548220	9820	9820	9820	9820	0
396	20240716	140800	65548220	9820	9820	9820	9820	0
397	20240716	140700	65548220	9820	9820	9820	9820	0
398	20240716	140600	65548220	9820	9820	9820	9820	0
399	20240716	140500	65548220	9820	9820	9820	9820	0
400	20240716	140400	65548220	9820	9820	9820	9820	28
401	20240716	140300	65273260	9820	9820	9820	9820	0
402	20240716	140200	65273260	9820	9820	9820	9820	0
403	20240716	140100	65273260	9820	9820	9820	9820	0
404	20240716	140000	65273260	9820	9820	9820	9820	0
405	20240716	135900	65273260	9820	9820	9820	9820	20
406	20240716	135800	65076860	9820	9820	9820	9820	0
407	20240716	135700	65076860	9820	9820	9820	9820	0
408	20240716	135600	65076860	9820	9820	9820	9820	0
409	20240716	135500	65076860	9820	9820	9820	9820	0
410	20240716	135400	65076860	9820	9820	9820	9820	0
411	20240716	135300	65076860	9820	9820	9820	9820	0
412	20240716	135200	65076860	9820	9820	9820	9820	0
413	20240716	135100	65076860	9820	9820	9820	9820	0
414	20240716	135000	65076860	9820	9820	9820	9820	0
415	20240716	134900	65076860	9820	9820	9820	9820	0
416	20240716	134800	65076860	9820	9820	9820	9820	0
417	20240716	134700	65076860	9820	9820	9820	9820	0
418	20240716	134600	65076860	9820	9820	9820	9820	0
419	20240716	134500	65076860	9820	9820	9820	9820	0
420	20240716	134400	65076860	9820	9820	9820	9820	0
421	20240716	134300	65076860	9820	9820	9820	9820	0
422	20240716	134200	65076860	9820	9820	9820	9820	0
423	20240716	134100	65076860	9820	9820	9820	9820	0
424	20240716	134000	65076860	9820	9820	9820	9820	0
425	20240716	133900	65076860	9820	9820	9820	9820	0
426	20240716	133800	65076860	9820	9820	9820	9820	0
427	20240716	133700	65076860	9820	9820	9820	9820	0
428	20240716	133600	65076860	9820	9820	9820	9820	0
429	20240716	133500	65076860	9820	9820	9820	9820	0
430	20240716	133400	65076860	9820	9820	9820	9820	1
431	20240716	133300	65067040	9820	9820	9820	9820	0
432	20240716	133200	65067040	9820	9820	9820	9820	0
433	20240716	133100	65067040	9820	9820	9820	9820	0
434	20240716	133000	65067040	9820	9830	9830	9820	100
435	20240716	132900	64084980	9830	9830	9830	9830	0
436	20240716	132800	64084980	9830	9830	9830	9830	0
437	20240716	132700	64084980	9830	9830	9830	9830	10
438	20240716	132600	63986680	9830	9830	9830	9830	0
439	20240716	132500	63986680	9830	9830	9830	9830	4
440	20240716	132400	63947360	9830	9830	9830	9830	0
441	20240716	132300	63947360	9830	9830	9830	9830	0
442	20240716	132200	63947360	9830	9830	9830	9830	0
443	20240716	132100	63947360	9830	9830	9830	9830	151
444	20240716	132000	62463030	9830	9830	9830	9830	0
445	20240716	131900	62463030	9830	9830	9830	9830	0
446	20240716	131800	62463030	9830	9830	9830	9830	0
447	20240716	131700	62463030	9830	9830	9830	9830	0
448	20240716	131600	62463030	9830	9830	9830	9830	0
449	20240716	131500	62463030	9830	9830	9830	9830	0
450	20240716	131400	62463030	9830	9830	9830	9830	0
451	20240716	131300	62463030	9830	9830	9830	9830	0
452	20240716	131200	62463030	9830	9830	9830	9830	0
453	20240716	131100	62463030	9830	9830	9830	9830	0
454	20240716	131000	62463030	9830	9830	9830	9830	0
455	20240716	130900	62463030	9830	9830	9830	9830	0
456	20240716	130800	62463030	9830	9830	9830	9830	61
457	20240716	130700	61863400	9830	9830	9830	9830	50
458	20240716	130600	61371900	9890	9890	9890	9890	0
459	20240716	130500	61371900	9890	9890	9890	9890	0
460	20240716	130400	61371900	9890	9890	9890	9890	4
461	20240716	130300	61332340	9890	9890	9890	9890	0
462	20240716	130200	61332340	9890	9890	9890	9890	0
463	20240716	130100	61332340	9890	9890	9890	9890	0
464	20240716	130000	61332340	9890	9890	9890	9890	0
465	20240716	125900	61332340	9890	9890	9890	9890	2
466	20240716	125800	61312560	9900	9900	9900	9900	0
467	20240716	125700	61312560	9900	9900	9900	9900	0
468	20240716	125600	61312560	9900	9900	9900	9900	0
469	20240716	125500	61312560	9900	9900	9900	9900	0
470	20240716	125400	61312560	9900	9900	9900	9900	0
471	20240716	125300	61312560	9900	9900	9900	9900	0
472	20240716	125200	61312560	9900	9900	9900	9900	0
473	20240716	125100	61312560	9900	9900	9900	9900	0
474	20240716	125000	61312560	9900	9900	9900	9900	0
475	20240716	124900	61312560	9900	9870	9900	9870	50
476	20240716	124800	60818620	9820	9820	9820	9820	0
477	20240716	124700	60818620	9820	9820	9820	9820	0
478	20240716	124600	60818620	9820	9820	9820	9820	0
479	20240716	124500	60818620	9820	9820	9820	9820	0
480	20240716	124400	60818620	9820	9820	9820	9820	0
481	20240716	124300	60818620	9820	9820	9820	9820	0
482	20240716	124200	60818620	9820	9820	9820	9820	0
483	20240716	124100	60818620	9820	9820	9820	9820	0
484	20240716	124000	60818620	9820	9820	9820	9820	0
485	20240716	123900	60818620	9820	9820	9820	9820	0
486	20240716	123800	60818620	9820	9820	9820	9820	0
487	20240716	123700	60818620	9820	9820	9820	9820	0
488	20240716	123600	60818620	9820	9820	9820	9820	0
489	20240716	123500	60818620	9820	9820	9820	9820	0
490	20240716	123400	60818620	9820	9820	9820	9820	0
491	20240716	123300	60818620	9820	9820	9820	9820	0
492	20240716	123200	60818620	9820	9820	9820	9820	0
493	20240716	123100	60818620	9820	9820	9820	9820	0
494	20240716	123000	60818620	9820	9820	9820	9820	0
495	20240716	122900	60818620	9820	9820	9820	9820	0
496	20240716	122800	60818620	9820	9820	9820	9820	0
497	20240716	122700	60818620	9820	9820	9820	9820	0
498	20240716	122600	60818620	9820	9820	9820	9820	0
499	20240716	122500	60818620	9820	9820	9820	9820	0
500	20240716	122400	60818620	9820	9820	9820	9820	0
501	20240716	122300	60818620	9820	9820	9820	9820	0
502	20240716	122200	60818620	9820	9820	9820	9820	0
503	20240716	122100	60818620	9820	9820	9820	9820	0
504	20240716	122000	60818620	9820	9820	9820	9820	0
505	20240716	121900	60818620	9820	9820	9820	9820	0
506	20240716	121800	60818620	9820	9820	9820	9820	0
507	20240716	121700	60818620	9820	9830	9830	9820	50
508	20240716	121600	60327600	9830	9830	9830	9830	0
509	20240716	121500	60327600	9830	9830	9830	9830	4
510	20240716	121400	60288280	9830	9830	9830	9830	0
511	20240716	121300	60288280	9830	9830	9830	9830	0
512	20240716	121200	60288280	9830	9830	9830	9830	0
513	20240716	121100	60288280	9830	9830	9830	9830	0
514	20240716	121000	60288280	9830	9830	9830	9830	5
515	20240716	120900	60239130	9890	9890	9890	9890	0
516	20240716	120800	60239130	9890	9890	9890	9890	0
517	20240716	120700	60239130	9890	9890	9890	9890	0
518	20240716	120600	60239130	9890	9890	9890	9890	0
519	20240716	120500	60239130	9890	9890	9890	9890	0
520	20240716	120400	60239130	9890	9890	9890	9890	0
521	20240716	120300	60239130	9890	9890	9890	9890	0
522	20240716	120200	60239130	9890	9890	9890	9890	0
523	20240716	120100	60239130	9890	9890	9890	9890	0
524	20240716	120000	60239130	9890	9890	9890	9890	0
525	20240716	115900	60239130	9890	9890	9890	9890	10
526	20240716	115800	60140230	9890	9890	9890	9890	10
527	20240716	115700	60041330	9820	9820	9820	9820	0
528	20240716	115600	60041330	9820	9820	9820	9820	0
529	20240716	115500	60041330	9820	9820	9820	9820	0
530	20240716	115400	60041330	9820	9820	9820	9820	0
531	20240716	115300	60041330	9820	9820	9820	9820	0
532	20240716	115200	60041330	9820	9820	9820	9820	0
533	20240716	115100	60041330	9820	9820	9820	9820	200
534	20240716	115000	58077330	9820	9820	9820	9820	2
535	20240716	114900	58057690	9820	9820	9820	9820	0
536	20240716	114800	58057690	9820	9820	9820	9820	0
537	20240716	114700	58057690	9820	9820	9820	9820	0
538	20240716	114600	58057690	9820	9820	9820	9820	0
539	20240716	114500	58057690	9820	9820	9820	9820	0
540	20240716	114400	58057690	9820	9820	9820	9820	0
541	20240716	114300	58057690	9820	9820	9820	9820	0
542	20240716	114200	58057690	9820	9820	9820	9820	0
543	20240716	114100	58057690	9820	9820	9820	9820	0
544	20240716	114000	58057690	9820	9820	9820	9820	0
545	20240716	113900	58057690	9820	9820	9820	9820	0
546	20240716	113800	58057690	9820	9820	9820	9820	0
547	20240716	113700	58057690	9820	9820	9820	9820	0
548	20240716	113600	58057690	9820	9820	9820	9820	0
549	20240716	113500	58057690	9820	9820	9820	9820	0
550	20240716	113400	58057690	9820	9820	9820	9820	0
551	20240716	113300	58057690	9820	9820	9820	9820	0
552	20240716	113200	58057690	9820	9820	9820	9820	0
553	20240716	113100	58057690	9820	9820	9820	9820	0
554	20240716	113000	58057690	9820	9820	9820	9820	0
555	20240716	112900	58057690	9820	9820	9820	9820	0
556	20240716	112800	58057690	9820	9820	9820	9820	0
557	20240716	112700	58057690	9820	9820	9820	9820	0
558	20240716	112600	58057690	9820	9820	9820	9820	0
559	20240716	112500	58057690	9820	9820	9820	9820	0
560	20240716	112400	58057690	9820	9820	9820	9820	0
561	20240716	112300	58057690	9820	9820	9820	9820	0
562	20240716	112200	58057690	9820	9820	9820	9820	0
563	20240716	112100	58057690	9820	9820	9820	9820	0
564	20240716	112000	58057690	9820	9820	9820	9820	0
565	20240716	111900	58057690	9820	9820	9820	9820	0
566	20240716	111800	58057690	9820	9820	9820	9820	0
567	20240716	111700	58057690	9820	9820	9820	9820	0
568	20240716	111600	58057690	9820	9820	9820	9820	0
569	20240716	111500	58057690	9820	9820	9820	9820	0
570	20240716	111400	58057690	9820	9820	9820	9820	0
571	20240716	111300	58057690	9820	9820	9820	9820	0
572	20240716	111200	58057690	9820	9820	9820	9820	0
573	20240716	111100	58057690	9820	9820	9820	9820	0
574	20240716	111000	58057690	9820	9820	9820	9820	0
575	20240716	110900	58057690	9820	9820	9820	9820	0
576	20240716	110800	58057690	9820	9820	9820	9820	0
577	20240716	110700	58057690	9820	9820	9820	9820	2
578	20240716	110600	58038050	9820	9820	9820	9820	50
579	20240716	110500	57547050	9820	9820	9820	9820	0
580	20240716	110400	57547050	9820	9820	9820	9820	0
581	20240716	110300	57547050	9820	9820	9820	9820	0
582	20240716	110200	57547050	9820	9820	9820	9820	0
583	20240716	110100	57547050	9820	9820	9820	9820	1
584	20240716	110000	57537230	9970	9970	9970	9970	0
585	20240716	105900	57537230	9970	9970	9970	9970	0
586	20240716	105800	57537230	9970	9970	9970	9970	0
587	20240716	105700	57537230	9970	9970	9970	9970	0
588	20240716	105600	57537230	9970	9970	9970	9970	0
589	20240716	105500	57537230	9970	9970	9970	9970	4
590	20240716	105400	57497350	9970	9970	9970	9970	0
591	20240716	105300	57497350	9970	9970	9970	9970	1
592	20240716	105200	57487380	9810	9810	9810	9810	0
593	20240716	105100	57487380	9810	9810	9810	9810	0
594	20240716	105000	57487380	9810	9810	9810	9810	0
595	20240716	104900	57487380	9810	9810	9810	9810	0
596	20240716	104800	57487380	9810	9870	9870	9810	175
597	20240716	104700	55766910	9870	9870	9870	9870	0
598	20240716	104600	55766910	9870	9870	9870	9870	0
599	20240716	104500	55766910	9870	9870	9870	9870	0
600	20240716	104400	55766910	9870	9870	9870	9870	0
601	20240716	104300	55766910	9870	9870	9870	9870	0
602	20240716	104200	55766910	9870	9870	9870	9870	0
603	20240716	104100	55766910	9870	9870	9870	9870	0
604	20240716	104000	55766910	9870	9870	9870	9870	0
605	20240716	103900	55766910	9870	9870	9870	9870	0
606	20240716	103800	55766910	9870	9870	9870	9870	0
607	20240716	103700	55766910	9870	9880	9880	9870	53
608	20240716	103600	55243540	9880	9880	9880	9880	2
609	20240716	103500	55223780	9990	9990	9990	9990	0
610	20240716	103400	55223780	9990	9990	9990	9990	0
611	20240716	103300	55223780	9990	9990	9990	9990	0
612	20240716	103200	55223780	9990	9990	9990	9990	0
613	20240716	103100	55223780	9990	9810	9990	9810	206
614	20240716	103000	53192960	9800	9790	9800	9790	79
615	20240716	102900	52419050	9750	9750	9750	9750	0
616	20240716	102800	52419050	9750	9750	9750	9750	26
617	20240716	102700	52165550	9710	9710	9710	9710	0
618	20240716	102600	52165550	9710	9710	9710	9710	213
619	20240716	102500	50097320	9790	9750	9790	9700	857
620	20240716	102400	41773390	9800	9800	9800	9800	0
621	20240716	102300	41773390	9800	9800	9800	9800	0
622	20240716	102200	41773390	9800	9800	9800	9800	20
623	20240716	102100	41577390	9800	9800	9800	9800	0
624	20240716	102000	41577390	9800	9810	9810	9800	1191
625	20240716	101900	29904850	9810	9820	9820	9810	446
626	20240716	101800	25529050	9810	9810	9810	9810	0
627	20240716	101700	25529050	9810	9810	9810	9810	0
628	20240716	101600	25529050	9810	9810	9810	9810	0
629	20240716	101500	25529050	9810	9810	9810	9810	0
630	20240716	101400	25529050	9810	9820	9820	9810	554
631	20240716	101300	20090060	9820	9820	9820	9820	0
632	20240716	101200	20090060	9820	9820	9820	9820	0
633	20240716	101100	20090060	9820	9820	9820	9820	0
634	20240716	101000	20090060	9820	9820	9820	9820	0
635	20240716	100900	20090060	9820	9820	9820	9820	0
636	20240716	100800	20090060	9820	9820	9820	9820	0
637	20240716	100700	20090060	9820	9820	9820	9820	0
638	20240716	100600	20090060	9820	9820	9820	9820	0
639	20240716	100500	20090060	9820	9820	9820	9820	0
640	20240716	100400	20090060	9820	9820	9820	9820	0
641	20240716	100300	20090060	9820	9830	9830	9820	79
642	20240716	100200	19314060	9830	9830	9830	9830	0
643	20240716	100100	19314060	9830	9850	9850	9830	129
644	20240716	100000	18045890	9850	9850	9850	9850	2
645	20240716	095900	18026190	9850	9850	9850	9850	6
646	20240716	095800	17967090	9880	9880	9880	9880	0
647	20240716	095700	17967090	9880	9880	9880	9880	0
648	20240716	095600	17967090	9880	9880	9880	9880	0
649	20240716	095500	17967090	9880	9880	9880	9880	0
650	20240716	095400	17967090	9880	9880	9880	9880	0
651	20240716	095300	17967090	9880	9890	9890	9880	422
652	20240716	095200	13794620	9890	9890	9890	9890	0
653	20240716	095100	13794620	9890	9890	9890	9890	0
654	20240716	095000	13794620	9890	9890	9890	9890	6
655	20240716	094900	13735280	9900	9900	9900	9900	0
656	20240716	094800	13735280	9900	9900	9900	9900	0
657	20240716	094700	13735280	9900	9900	9900	9900	0
658	20240716	094600	13735280	9900	9900	9900	9900	0
659	20240716	094500	13735280	9900	9900	9900	9900	1
660	20240716	094400	13725380	9900	9900	9900	9900	0
661	20240716	094300	13725380	9900	9900	9900	9900	1
662	20240716	094200	13715480	9900	9900	9900	9900	0
663	20240716	094100	13715480	9900	9900	9900	9900	0
664	20240716	094000	13715480	9900	9900	9900	9900	0
665	20240716	093900	13715480	9900	9900	9900	9900	60
666	20240716	093800	13121480	9900	9900	9900	9900	0
667	20240716	093700	13121480	9900	9900	9900	9900	0
668	20240716	093600	13121480	9900	9900	9900	9900	51
669	20240716	093500	12616580	9900	9900	9900	9900	3
670	20240716	093400	12586880	9890	9890	9890	9890	2
671	20240716	093300	12567100	9890	9890	9890	9890	0
672	20240716	093200	12567100	9890	9890	9890	9890	0
673	20240716	093100	12567100	9890	9890	9890	9890	0
674	20240716	093000	12567100	9890	9890	9890	9890	0
675	20240716	092900	12567100	9890	9890	9890	9890	0
676	20240716	092800	12567100	9890	9890	9890	9890	0
677	20240716	092700	12567100	9890	9890	9890	9890	0
678	20240716	092600	12567100	9890	9890	9890	9890	1
679	20240716	092500	12557210	9890	9900	9900	9890	409
680	20240716	092400	8508310	9900	9900	9900	9900	0
681	20240716	092300	8508310	9900	9900	9900	9900	0
682	20240716	092200	8508310	9900	9900	9900	9900	32
683	20240716	092100	8191510	9900	9900	9900	9900	0
684	20240716	092000	8191510	9900	9900	9900	9900	0
685	20240716	091900	8191510	9900	9900	9900	9900	0
686	20240716	091800	8191510	9900	9900	9900	9900	0
687	20240716	091700	8191510	9900	9900	9900	9900	190
688	20240716	091600	6310510	9900	9900	9900	9900	50
689	20240716	091500	5815510	9990	9990	9990	9990	0
690	20240716	091400	5815510	9990	9990	9990	9990	0
691	20240716	091300	5815510	9990	9980	9990	9980	10
692	20240716	091200	5715630	9890	9890	9890	9890	0
693	20240716	091100	5715630	9890	9920	9920	9890	97
694	20240716	091000	4755250	9920	9920	9920	9920	151
695	20240716	090900	3257330	9930	9930	9930	9930	70
696	20240716	090800	2562230	10000	9930	10000	9930	56
697	20240716	090700	2004830	9930	9930	9930	9930	0
698	20240716	090600	2004830	9930	9930	9930	9930	0
699	20240716	090500	2004830	9930	9930	9930	9930	40
700	20240716	090400	1607630	9930	9930	9930	9930	0
701	20240716	090300	1607630	9930	9930	9930	9930	59
702	20240716	090200	1021760	9920	9920	9920	9920	0
703	20240716	090100	1021760	9920	9920	9920	9920	0
704	20240716	090000	1021760	9920	9920	9920	9920	78