KissMeData/199730/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204400	196119500	8880	8880	8880	8880	284
3	20240709	204300	196119500	8880	8880	8880	8880	0
4	20240709	204200	196119500	8880	8880	8880	8880	0
5	20240709	204100	196119500	8880	8880	8880	8880	0
6	20240709	204000	196119500	8880	8880	8880	8880	0
7	20240709	203900	196119500	8880	8880	8880	8880	0
8	20240709	203800	196119500	8880	8880	8880	8880	0
9	20240709	203700	196119500	8880	8880	8880	8880	0
10	20240709	203600	196119500	8880	8880	8880	8880	0
11	20240709	203500	196119500	8880	8880	8880	8880	0
12	20240709	203400	196119500	8880	8880	8880	8880	0
13	20240709	203300	196119500	8880	8880	8880	8880	0
14	20240709	203200	196119500	8880	8880	8880	8880	0
15	20240709	203100	196119500	8880	8880	8880	8880	0
16	20240709	203000	196119500	8880	8880	8880	8880	0
17	20240709	202900	196119500	8880	8880	8880	8880	0
18	20240709	202800	196119500	8880	8880	8880	8880	0
19	20240709	202700	196119500	8880	8880	8880	8880	0
20	20240709	202600	196119500	8880	8880	8880	8880	0
21	20240709	202500	196119500	8880	8880	8880	8880	0
22	20240709	202400	196119500	8880	8880	8880	8880	0
23	20240709	202300	196119500	8880	8880	8880	8880	0
24	20240709	202200	196119500	8880	8880	8880	8880	0
25	20240709	202100	196119500	8880	8880	8880	8880	0
26	20240709	202000	196119500	8880	8880	8880	8880	0
27	20240709	201900	196119500	8880	8880	8880	8880	0
28	20240709	201800	196119500	8880	8880	8880	8880	0
29	20240709	201700	196119500	8880	8880	8880	8880	0
30	20240709	201600	196119500	8880	8880	8880	8880	0
31	20240709	201500	196119500	8880	8880	8880	8880	0
32	20240709	201400	196119500	8880	8880	8880	8880	284
33	20240709	201300	196119500	8880	8880	8880	8880	0
34	20240709	201200	196119500	8880	8880	8880	8880	0
35	20240709	201100	196119500	8880	8880	8880	8880	0
36	20240709	201000	196119500	8880	8880	8880	8880	0
37	20240709	200900	196119500	8880	8880	8880	8880	0
38	20240709	200800	196119500	8880	8880	8880	8880	0
39	20240709	200700	196119500	8880	8880	8880	8880	0
40	20240709	200600	196119500	8880	8880	8880	8880	0
41	20240709	200500	196119500	8880	8880	8880	8880	0
42	20240709	200400	196119500	8880	8880	8880	8880	0
43	20240709	200300	196119500	8880	8880	8880	8880	0
44	20240709	200200	196119500	8880	8880	8880	8880	0
45	20240709	200100	196119500	8880	8880	8880	8880	0
46	20240709	200000	196119500	8880	8880	8880	8880	0
47	20240709	195900	196119500	8880	8880	8880	8880	0
48	20240709	195800	196119500	8880	8880	8880	8880	0
49	20240709	195700	196119500	8880	8880	8880	8880	0
50	20240709	195600	196119500	8880	8880	8880	8880	0
51	20240709	195500	196119500	8880	8880	8880	8880	0
52	20240709	195400	196119500	8880	8880	8880	8880	0
53	20240709	195300	196119500	8880	8880	8880	8880	0
54	20240709	195200	196119500	8880	8880	8880	8880	0
55	20240709	195100	196119500	8880	8880	8880	8880	0
56	20240709	195000	196119500	8880	8880	8880	8880	0
57	20240709	194900	196119500	8880	8880	8880	8880	0
58	20240709	194800	196119500	8880	8880	8880	8880	0
59	20240709	194700	196119500	8880	8880	8880	8880	0
60	20240709	194600	196119500	8880	8880	8880	8880	0
61	20240709	194500	196119500	8880	8880	8880	8880	0
62	20240709	194400	196119500	8880	8880	8880	8880	284
63	20240709	194300	196119500	8880	8880	8880	8880	0
64	20240709	194200	196119500	8880	8880	8880	8880	0
65	20240709	194100	196119500	8880	8880	8880	8880	0
66	20240709	194000	196119500	8880	8880	8880	8880	0
67	20240709	193900	196119500	8880	8880	8880	8880	0
68	20240709	193800	196119500	8880	8880	8880	8880	0
69	20240709	193700	196119500	8880	8880	8880	8880	0
70	20240709	193600	196119500	8880	8880	8880	8880	0
71	20240709	193500	196119500	8880	8880	8880	8880	0
72	20240709	193400	196119500	8880	8880	8880	8880	0
73	20240709	193300	196119500	8880	8880	8880	8880	0
74	20240709	193200	196119500	8880	8880	8880	8880	0
75	20240709	193100	196119500	8880	8880	8880	8880	0
76	20240709	193000	196119500	8880	8880	8880	8880	0
77	20240709	192900	196119500	8880	8880	8880	8880	0
78	20240709	192800	196119500	8880	8880	8880	8880	0
79	20240709	192700	196119500	8880	8880	8880	8880	0
80	20240709	192600	196119500	8880	8880	8880	8880	0
81	20240709	192500	196119500	8880	8880	8880	8880	0
82	20240709	192400	196119500	8880	8880	8880	8880	0
83	20240709	192300	196119500	8880	8880	8880	8880	0
84	20240709	192200	196119500	8880	8880	8880	8880	0
85	20240709	192100	196119500	8880	8880	8880	8880	0
86	20240709	192000	196119500	8880	8880	8880	8880	0
87	20240709	191900	196119500	8880	8880	8880	8880	0
88	20240709	191800	196119500	8880	8880	8880	8880	0
89	20240709	191700	196119500	8880	8880	8880	8880	0
90	20240709	191600	196119500	8880	8880	8880	8880	0
91	20240709	191500	196119500	8880	8880	8880	8880	0
92	20240709	191400	196119500	8880	8880	8880	8880	284
93	20240709	191300	196119500	8880	8880	8880	8880	0
94	20240709	191200	196119500	8880	8880	8880	8880	0
95	20240709	191100	196119500	8880	8880	8880	8880	0
96	20240709	191000	196119500	8880	8880	8880	8880	0
97	20240709	190900	196119500	8880	8880	8880	8880	0
98	20240709	190800	196119500	8880	8880	8880	8880	0
99	20240709	190700	196119500	8880	8880	8880	8880	0
100	20240709	190600	196119500	8880	8880	8880	8880	0
101	20240709	190500	196119500	8880	8880	8880	8880	0
102	20240709	190400	196119500	8880	8880	8880	8880	0
103	20240709	190300	196119500	8880	8880	8880	8880	0
104	20240709	190200	196119500	8880	8880	8880	8880	0
105	20240709	190100	196119500	8880	8880	8880	8880	0
106	20240709	190000	196119500	8880	8880	8880	8880	0
107	20240709	185900	196119500	8880	8880	8880	8880	0
108	20240709	185800	196119500	8880	8880	8880	8880	0
109	20240709	185700	196119500	8880	8880	8880	8880	0
110	20240709	185600	196119500	8880	8880	8880	8880	0
111	20240709	185500	196119500	8880	8880	8880	8880	0
112	20240709	185400	196119500	8880	8880	8880	8880	0
113	20240709	185300	196119500	8880	8880	8880	8880	0
114	20240709	185200	196119500	8880	8880	8880	8880	0
115	20240709	185100	196119500	8880	8880	8880	8880	0
116	20240709	185000	196119500	8880	8880	8880	8880	0
117	20240709	184900	196119500	8880	8880	8880	8880	0
118	20240709	184800	196119500	8880	8880	8880	8880	0
119	20240709	184700	196119500	8880	8880	8880	8880	0
120	20240709	184600	196119500	8880	8880	8880	8880	0
121	20240709	184500	196119500	8880	8880	8880	8880	0
122	20240709	184400	196119500	8880	8880	8880	8880	284
123	20240709	184300	196119500	8880	8880	8880	8880	0
124	20240709	184200	196119500	8880	8880	8880	8880	0
125	20240709	184100	196119500	8880	8880	8880	8880	0
126	20240709	184000	196119500	8880	8880	8880	8880	0
127	20240709	183900	196119500	8880	8880	8880	8880	0
128	20240709	183800	196119500	8880	8880	8880	8880	0
129	20240709	183700	196119500	8880	8880	8880	8880	0
130	20240709	183600	196119500	8880	8880	8880	8880	0
131	20240709	183500	196119500	8880	8880	8880	8880	0
132	20240709	183400	196119500	8880	8880	8880	8880	0
133	20240709	183300	196119500	8880	8880	8880	8880	0
134	20240709	183200	196119500	8880	8880	8880	8880	0
135	20240709	183100	196119500	8880	8880	8880	8880	0
136	20240709	183000	196119500	8880	8880	8880	8880	0
137	20240709	182900	196119500	8880	8880	8880	8880	0
138	20240709	182800	196119500	8880	8880	8880	8880	0
139	20240709	182700	196119500	8880	8880	8880	8880	0
140	20240709	182600	196119500	8880	8880	8880	8880	0
141	20240709	182500	196119500	8880	8880	8880	8880	0
142	20240709	182400	196119500	8880	8880	8880	8880	0
143	20240709	182300	196119500	8880	8880	8880	8880	0
144	20240709	182200	196119500	8880	8880	8880	8880	0
145	20240709	182100	196119500	8880	8880	8880	8880	0
146	20240709	182000	196119500	8880	8880	8880	8880	0
147	20240709	181900	196119500	8880	8880	8880	8880	0
148	20240709	181800	196119500	8880	8880	8880	8880	0
149	20240709	181700	196119500	8880	8880	8880	8880	0
150	20240709	181600	196119500	8880	8880	8880	8880	0
151	20240709	181500	196119500	8880	8880	8880	8880	0
152	20240709	181400	196119500	8880	8880	8880	8880	284
153	20240709	181300	196119500	8880	8880	8880	8880	0
154	20240709	181200	196119500	8880	8880	8880	8880	0
155	20240709	181100	196119500	8880	8880	8880	8880	0
156	20240709	181000	196119500	8880	8880	8880	8880	0
157	20240709	180900	196119500	8880	8880	8880	8880	0
158	20240709	180800	196119500	8880	8880	8880	8880	0
159	20240709	180700	196119500	8880	8880	8880	8880	0
160	20240709	180600	196119500	8880	8880	8880	8880	0
161	20240709	180500	196119500	8880	8880	8880	8880	0
162	20240709	180400	196119500	8880	8880	8880	8880	0
163	20240709	180300	196119500	8880	8880	8880	8880	0
164	20240709	180200	196119500	8880	8880	8880	8880	0
165	20240709	180100	196119500	8880	8880	8880	8880	0
166	20240709	180000	196119500	8880	8880	8880	8880	0
167	20240709	175900	196119500	8880	8880	8880	8880	0
168	20240709	175800	196119500	8880	8880	8880	8880	0
169	20240709	175700	196119500	8880	8880	8880	8880	0
170	20240709	175600	196119500	8880	8880	8880	8880	0
171	20240709	175500	196119500	8880	8880	8880	8880	0
172	20240709	175400	196119500	8880	8880	8880	8880	0
173	20240709	175300	196119500	8880	8880	8880	8880	0
174	20240709	175200	196119500	8880	8880	8880	8880	0
175	20240709	175100	196119500	8880	8880	8880	8880	0
176	20240709	175000	196119500	8880	8880	8880	8880	0
177	20240709	174900	196119500	8880	8880	8880	8880	0
178	20240709	174800	196119500	8880	8880	8880	8880	0
179	20240709	174700	196119500	8880	8880	8880	8880	0
180	20240709	174600	196119500	8880	8880	8880	8880	0
181	20240709	174500	196119500	8880	8880	8880	8880	0
182	20240709	174400	196119500	8880	8880	8880	8880	284
183	20240709	174300	196119500	8880	8880	8880	8880	0
184	20240709	174200	196119500	8880	8880	8880	8880	0
185	20240709	174100	196119500	8880	8880	8880	8880	0
186	20240709	174000	196119500	8880	8880	8880	8880	0
187	20240709	173900	196119500	8880	8880	8880	8880	0
188	20240709	173800	196119500	8880	8880	8880	8880	0
189	20240709	173700	196119500	8880	8880	8880	8880	0
190	20240709	173600	196119500	8880	8880	8880	8880	0
191	20240709	173500	196119500	8880	8880	8880	8880	0
192	20240709	173400	196119500	8880	8880	8880	8880	0
193	20240709	173300	196119500	8880	8880	8880	8880	0
194	20240709	173200	196119500	8880	8880	8880	8880	0
195	20240709	173100	196119500	8880	8880	8880	8880	0
196	20240709	173000	196119500	8880	8880	8880	8880	0
197	20240709	172900	196119500	8880	8880	8880	8880	0
198	20240709	172800	196119500	8880	8880	8880	8880	0
199	20240709	172700	196119500	8880	8880	8880	8880	0
200	20240709	172600	196119500	8880	8880	8880	8880	0
201	20240709	172500	196119500	8880	8880	8880	8880	0
202	20240709	172400	196119500	8880	8880	8880	8880	0
203	20240709	172300	196119500	8880	8880	8880	8880	0
204	20240709	172200	196119500	8880	8880	8880	8880	0
205	20240709	172100	196119500	8880	8880	8880	8880	0
206	20240709	172000	196119500	8880	8880	8880	8880	0
207	20240709	171900	196119500	8880	8880	8880	8880	0
208	20240709	171800	196119500	8880	8880	8880	8880	0
209	20240709	171700	196119500	8880	8880	8880	8880	0
210	20240709	171600	196119500	8880	8880	8880	8880	0
211	20240709	171500	196119500	8880	8880	8880	8880	0
212	20240709	171400	196119500	8880	8880	8880	8880	284
213	20240709	171300	196119500	8880	8880	8880	8880	0
214	20240709	171200	196119500	8880	8880	8880	8880	0
215	20240709	171100	196119500	8880	8880	8880	8880	0
216	20240709	171000	196119500	8880	8880	8880	8880	0
217	20240709	170900	196119500	8880	8880	8880	8880	0
218	20240709	170800	196119500	8880	8880	8880	8880	0
219	20240709	170700	196119500	8880	8880	8880	8880	0
220	20240709	170600	196119500	8880	8880	8880	8880	0
221	20240709	170500	196119500	8880	8880	8880	8880	0
222	20240709	170400	196119500	8880	8880	8880	8880	0
223	20240709	170300	196119500	8880	8880	8880	8880	0
224	20240709	170200	196119500	8880	8880	8880	8880	0
225	20240709	170100	196119500	8880	8880	8880	8880	0
226	20240709	170000	196119500	8880	8880	8880	8880	0
227	20240709	165900	196119500	8880	8880	8880	8880	0
228	20240709	165800	196119500	8880	8880	8880	8880	0
229	20240709	165700	196119500	8880	8880	8880	8880	0
230	20240709	165600	196119500	8880	8880	8880	8880	0
231	20240709	165500	196119500	8880	8880	8880	8880	0
232	20240709	165400	196119500	8880	8880	8880	8880	0
233	20240709	165300	196119500	8880	8880	8880	8880	0
234	20240709	165200	196119500	8880	8880	8880	8880	0
235	20240709	165100	196119500	8880	8880	8880	8880	0
236	20240709	165000	196119500	8880	8880	8880	8880	0
237	20240709	164900	196119500	8880	8880	8880	8880	0
238	20240709	164800	196119500	8880	8880	8880	8880	0
239	20240709	164700	196119500	8880	8880	8880	8880	0
240	20240709	164600	196119500	8880	8880	8880	8880	0
241	20240709	164500	196119500	8880	8880	8880	8880	0
242	20240709	164400	196119500	8880	8880	8880	8880	284
243	20240709	164300	196119500	8880	8880	8880	8880	0
244	20240709	164200	196119500	8880	8880	8880	8880	0
245	20240709	164100	196119500	8880	8880	8880	8880	0
246	20240709	164000	196119500	8880	8880	8880	8880	0
247	20240709	163900	196119500	8880	8880	8880	8880	0
248	20240709	163800	196119500	8880	8880	8880	8880	0
249	20240709	163700	196119500	8880	8880	8880	8880	0
250	20240709	163600	196119500	8880	8880	8880	8880	0
251	20240709	163500	196119500	8880	8880	8880	8880	0
252	20240709	163400	196119500	8880	8880	8880	8880	0
253	20240709	163300	196119500	8880	8880	8880	8880	0
254	20240709	163200	196119500	8880	8880	8880	8880	0
255	20240709	163100	196119500	8880	8880	8880	8880	0
256	20240709	163000	196119500	8880	8880	8880	8880	0
257	20240709	162900	196119500	8880	8880	8880	8880	0
258	20240709	162800	196119500	8880	8880	8880	8880	0
259	20240709	162700	196119500	8880	8880	8880	8880	0
260	20240709	162600	196119500	8880	8880	8880	8880	0
261	20240709	162500	196119500	8880	8880	8880	8880	0
262	20240709	162400	196119500	8880	8880	8880	8880	0
263	20240709	162300	196119500	8880	8880	8880	8880	0
264	20240709	162200	196119500	8880	8880	8880	8880	0
265	20240709	162100	196119500	8880	8880	8880	8880	0
266	20240709	162000	196119500	8880	8880	8880	8880	0
267	20240709	161900	196119500	8880	8880	8880	8880	0
268	20240709	161800	196119500	8880	8880	8880	8880	0
269	20240709	161700	196119500	8880	8880	8880	8880	0
270	20240709	161600	196119500	8880	8880	8880	8880	0
271	20240709	161500	196119500	8880	8880	8880	8880	0
272	20240709	161400	196119500	8880	8880	8880	8880	284
273	20240709	161300	196119500	8880	8880	8880	8880	0
274	20240709	161200	196119500	8880	8880	8880	8880	0
275	20240709	161100	196119500	8880	8880	8880	8880	0
276	20240709	161000	196119500	8880	8880	8880	8880	0
277	20240709	160900	196119500	8880	8880	8880	8880	0
278	20240709	160800	196119500	8880	8880	8880	8880	0
279	20240709	160700	196119500	8880	8880	8880	8880	0
280	20240709	160600	196119500	8880	8880	8880	8880	0
281	20240709	160500	196119500	8880	8880	8880	8880	0
282	20240709	160400	196119500	8880	8880	8880	8880	0
283	20240709	160300	196119500	8880	8880	8880	8880	0
284	20240709	160200	196119500	8880	8880	8880	8880	0
285	20240709	160100	196119500	8880	8880	8880	8880	0
286	20240709	160000	196119500	8880	8880	8880	8880	0
287	20240709	155900	196119500	8880	8880	8880	8880	0
288	20240709	155800	196119500	8880	8880	8880	8880	0
289	20240709	155700	196119500	8880	8880	8880	8880	0
290	20240709	155600	196119500	8880	8880	8880	8880	0
291	20240709	155500	196119500	8880	8880	8880	8880	0
292	20240709	155400	196119500	8880	8880	8880	8880	0
293	20240709	155300	196119500	8880	8880	8880	8880	0
294	20240709	155200	196119500	8880	8880	8880	8880	0
295	20240709	155100	196119500	8880	8880	8880	8880	0
296	20240709	155000	196119500	8880	8880	8880	8880	0
297	20240709	154900	196119500	8880	8880	8880	8880	0
298	20240709	154800	196119500	8880	8880	8880	8880	0
299	20240709	154700	196119500	8880	8880	8880	8880	0
300	20240709	154600	196119500	8880	8880	8880	8880	0
301	20240709	154500	196119500	8880	8880	8880	8880	0
302	20240709	154400	196119500	8880	8880	8880	8880	284
303	20240709	154300	196119500	8880	8880	8880	8880	0
304	20240709	154200	196119500	8880	8880	8880	8880	0
305	20240709	154100	196119500	8880	8880	8880	8880	0
306	20240709	154000	196119500	8880	8880	8880	8880	0
307	20240709	153900	196119500	8880	8880	8880	8880	0
308	20240709	153800	196119500	8880	8880	8880	8880	0
309	20240709	153700	196119500	8880	8880	8880	8880	0
310	20240709	153600	196119500	8880	8880	8880	8880	0
311	20240709	153500	196119500	8880	8880	8880	8880	0
312	20240709	153400	196119500	8880	8880	8880	8880	0
313	20240709	153300	196119500	8880	8880	8880	8880	0
314	20240709	153200	196119500	8880	8880	8880	8880	0
315	20240709	153100	196119500	8880	8880	8880	8880	0
316	20240709	153000	196119500	8880	8880	8880	8880	284
317	20240709	152900	193597580	8880	8880	8880	8880	0
318	20240709	152800	193597580	8880	8880	8880	8880	0
319	20240709	152700	193597580	8880	8880	8880	8880	0
320	20240709	152600	193597580	8880	8880	8880	8880	0
321	20240709	152500	193597580	8880	8880	8880	8880	0
322	20240709	152400	193597580	8880	8880	8880	8880	0
323	20240709	152300	193597580	8880	8880	8880	8880	0
324	20240709	152200	193597580	8880	8880	8880	8880	0
325	20240709	152100	193597580	8880	8880	8880	8880	0
326	20240709	152000	193597580	8880	8880	8880	8880	0
327	20240709	151900	193597580	8880	8880	8880	8880	0
328	20240709	151800	193597580	8880	8880	8880	8880	0
329	20240709	151700	193597580	8880	8870	8880	8870	95
330	20240709	151600	192754920	8870	8870	8870	8870	1
331	20240709	151500	192746050	8830	8840	8870	8830	67
332	20240709	151400	192154390	8870	8870	8870	8870	0
333	20240709	151300	192154390	8870	8870	8870	8870	50
334	20240709	151200	191710890	8870	8870	8870	8870	0
335	20240709	151100	191710890	8870	8870	8870	8870	0
336	20240709	151000	191710890	8870	8860	8870	8850	28
337	20240709	150900	191462950	8870	8870	8870	8870	0
338	20240709	150800	191462950	8870	8850	8870	8850	11
339	20240709	150700	191365580	8880	8880	8880	8880	50
340	20240709	150600	190921580	8880	8880	8880	8880	0
341	20240709	150500	190921580	8880	8880	8880	8880	0
342	20240709	150400	190921580	8880	8880	8880	8880	0
343	20240709	150300	190921580	8880	8850	8880	8850	134
344	20240709	150200	189735590	8850	8850	8850	8850	1
345	20240709	150100	189726740	8840	8840	8840	8840	0
346	20240709	150000	189726740	8840	8840	8840	8840	23
347	20240709	145900	189523420	8840	8840	8840	8840	30
348	20240709	145800	189258220	8840	8840	8840	8840	4
349	20240709	145700	189222860	8850	8850	8850	8850	0
350	20240709	145600	189222860	8850	8850	8850	8850	1
351	20240709	145500	189214010	8850	8850	8850	8850	0
352	20240709	145400	189214010	8850	8850	8850	8850	0
353	20240709	145300	189214010	8850	8850	8850	8850	0
354	20240709	145200	189214010	8850	8840	8850	8840	28
355	20240709	145100	188966480	8840	8840	8840	8840	0
356	20240709	145000	188966480	8840	8840	8840	8840	0
357	20240709	144900	188966480	8840	8820	8840	8810	71
358	20240709	144800	188340930	8840	8840	8840	8840	0
359	20240709	144700	188340930	8840	8840	8840	8840	0
360	20240709	144600	188340930	8840	8840	8840	8840	0
361	20240709	144500	188340930	8840	8830	8840	8810	102
362	20240709	144400	187440880	8830	8830	8830	8830	200
363	20240709	144300	185674880	8860	8860	8860	8860	0
364	20240709	144200	185674880	8860	8860	8860	8860	0
365	20240709	144100	185674880	8860	8860	8860	8860	0
366	20240709	144000	185674880	8860	8860	8860	8860	0
367	20240709	143900	185674880	8860	8860	8860	8860	3
368	20240709	143800	185648300	8860	8850	8860	8850	2
369	20240709	143700	185630590	8860	8860	8860	8860	0
370	20240709	143600	185630590	8860	8860	8860	8860	0
371	20240709	143500	185630590	8860	8860	8860	8860	0
372	20240709	143400	185630590	8860	8860	8860	8860	0
373	20240709	143300	185630590	8860	8860	8860	8860	0
374	20240709	143200	185630590	8860	8860	8860	8860	0
375	20240709	143100	185630590	8860	8860	8860	8860	0
376	20240709	143000	185630590	8860	8830	8860	8830	29
377	20240709	142900	185374470	8830	8830	8830	8830	20
378	20240709	142800	185197870	8860	8850	8860	8850	3
379	20240709	142700	185171300	8850	8850	8850	8850	1
380	20240709	142600	185162450	8850	8850	8850	8850	0
381	20240709	142500	185162450	8850	8850	8850	8850	0
382	20240709	142400	185162450	8850	8850	8850	8850	0
383	20240709	142300	185162450	8850	8850	8850	8850	0
384	20240709	142200	185162450	8850	8850	8850	8850	0
385	20240709	142100	185162450	8850	8850	8850	8850	0
386	20240709	142000	185162450	8850	8850	8850	8850	1
387	20240709	141900	185153600	8820	8830	8830	8820	45
388	20240709	141800	184756370	8830	8830	8830	8830	51
389	20240709	141700	184306040	8870	8870	8870	8870	0
390	20240709	141600	184306040	8870	8870	8870	8870	0
391	20240709	141500	184306040	8870	8870	8870	8870	0
392	20240709	141400	184306040	8870	8870	8870	8870	0
393	20240709	141300	184306040	8870	8870	8870	8870	0
394	20240709	141200	184306040	8870	8870	8870	8870	0
395	20240709	141100	184306040	8870	8830	8870	8830	15
396	20240709	141000	184173550	8870	8870	8870	8870	1
397	20240709	140900	184164680	8830	8830	8830	8830	1
398	20240709	140800	184155850	8870	8870	8870	8870	0
399	20240709	140700	184155850	8870	8870	8870	8870	0
400	20240709	140600	184155850	8870	8870	8870	8870	0
401	20240709	140500	184155850	8870	8870	8870	8870	0
402	20240709	140400	184155850	8870	8870	8870	8870	0
403	20240709	140300	184155850	8870	8870	8870	8870	1
404	20240709	140200	184146980	8830	8840	8840	8830	1259
405	20240709	140100	173026920	8910	8910	8910	8910	0
406	20240709	140000	173026920	8910	8850	8910	8850	111
407	20240709	135900	172044510	8940	8940	8940	8940	0
408	20240709	135800	172044510	8940	8940	8940	8940	0
409	20240709	135700	172044510	8940	8940	8940	8940	0
410	20240709	135600	172044510	8940	8940	8940	8940	1
411	20240709	135500	172035570	8860	8860	8860	8860	127
412	20240709	135400	170910350	8950	8880	8950	8880	13
413	20240709	135300	170794740	8880	8880	8880	8880	0
414	20240709	135200	170794740	8880	8880	8880	8880	0
415	20240709	135100	170794740	8880	8880	8880	8880	0
416	20240709	135000	170794740	8880	8880	8880	8880	0
417	20240709	134900	170794740	8880	8880	8880	8880	1
418	20240709	134800	170785860	8880	8880	8880	8880	1
419	20240709	134700	170776980	8880	8880	8880	8880	0
420	20240709	134600	170776980	8880	8880	8880	8880	0
421	20240709	134500	170776980	8880	8880	8880	8880	0
422	20240709	134400	170776980	8880	8880	8880	8880	0
423	20240709	134300	170776980	8880	8850	8880	8850	29
424	20240709	134200	170520300	8880	8880	8880	8880	1
425	20240709	134100	170511420	8880	8880	8880	8870	19
426	20240709	134000	170342710	8880	8880	8880	8880	0
427	20240709	133900	170342710	8880	8880	8880	8880	0
428	20240709	133800	170342710	8880	8880	8880	8880	0
429	20240709	133700	170342710	8880	8880	8880	8880	0
430	20240709	133600	170342710	8880	8880	8880	8880	1
431	20240709	133500	170333830	8880	8880	8880	8880	0
432	20240709	133400	170333830	8880	8880	8880	8880	0
433	20240709	133300	170333830	8880	8880	8880	8880	0
434	20240709	133200	170333830	8880	8880	8880	8880	0
435	20240709	133100	170333830	8880	8880	8880	8880	0
436	20240709	133000	170333830	8880	8880	8880	8880	1
437	20240709	132900	170324950	8880	8880	8880	8880	0
438	20240709	132800	170324950	8880	8880	8880	8880	0
439	20240709	132700	170324950	8880	8880	8880	8880	0
440	20240709	132600	170324950	8880	8880	8880	8880	191
441	20240709	132500	168628870	8880	8880	8880	8880	151
442	20240709	132400	167287990	8920	8920	8920	8920	1
443	20240709	132300	167279070	8930	8930	8930	8930	0
444	20240709	132200	167279070	8930	8930	8930	8930	0
445	20240709	132100	167279070	8930	8930	8930	8930	0
446	20240709	132000	167279070	8930	8930	8930	8930	1
447	20240709	131900	167270140	8930	8930	8930	8930	0
448	20240709	131800	167270140	8930	8930	8930	8930	2
449	20240709	131700	167252280	8860	8860	8860	8860	0
450	20240709	131600	167252280	8860	8860	8860	8860	60
451	20240709	131500	166720680	8860	8860	8860	8860	0
452	20240709	131400	166720680	8860	8860	8860	8860	0
453	20240709	131300	166720680	8860	8860	8860	8860	1
454	20240709	131200	166711820	8850	8860	8860	8850	2
455	20240709	131100	166694110	8830	8830	8830	8830	0
456	20240709	131000	166694110	8830	8830	8830	8830	0
457	20240709	130900	166694110	8830	8850	8850	8830	9
458	20240709	130800	166614540	8860	8860	8860	8860	0
459	20240709	130700	166614540	8860	8860	8860	8860	0
460	20240709	130600	166614540	8860	8860	8860	8860	1
461	20240709	130500	166605680	8850	8850	8850	8850	0
462	20240709	130400	166605680	8850	8850	8850	8850	5
463	20240709	130300	166561430	8850	8850	8850	8850	9
464	20240709	130200	166481780	8850	8850	8850	8850	6
465	20240709	130100	166428680	8850	8850	8850	8850	0
466	20240709	130000	166428680	8850	8850	8850	8850	1
467	20240709	125900	166419830	8860	8860	8860	8860	0
468	20240709	125800	166419830	8860	8860	8860	8860	0
469	20240709	125700	166419830	8860	8860	8860	8860	0
470	20240709	125600	166419830	8860	8860	8860	8860	0
471	20240709	125500	166419830	8860	8860	8860	8860	0
472	20240709	125400	166419830	8860	8840	8860	8830	218
473	20240709	125300	164492350	8840	8840	8840	8840	0
474	20240709	125200	164492350	8840	8840	8840	8840	1
475	20240709	125100	164483510	8840	8840	8840	8840	1
476	20240709	125000	164474670	8860	8860	8860	8860	0
477	20240709	124900	164474670	8860	8860	8860	8860	0
478	20240709	124800	164474670	8860	8860	8860	8860	1
479	20240709	124700	164465810	8860	8860	8860	8860	0
480	20240709	124600	164465810	8860	8860	8860	8860	0
481	20240709	124500	164465810	8860	8860	8860	8860	0
482	20240709	124400	164465810	8860	8860	8860	8860	11
483	20240709	124300	164368350	8860	8860	8860	8860	0
484	20240709	124200	164368350	8860	8860	8860	8860	0
485	20240709	124100	164368350	8860	8860	8860	8860	0
486	20240709	124000	164368350	8860	8860	8860	8860	0
487	20240709	123900	164368350	8860	8860	8860	8860	0
488	20240709	123800	164368350	8860	8860	8860	8860	0
489	20240709	123700	164368350	8860	8860	8860	8860	0
490	20240709	123600	164368350	8860	8860	8860	8860	0
491	20240709	123500	164368350	8860	8860	8860	8860	0
492	20240709	123400	164368350	8860	8860	8860	8860	0
493	20240709	123300	164368350	8860	8860	8860	8860	0
494	20240709	123200	164368350	8860	8860	8860	8860	0
495	20240709	123100	164368350	8860	8860	8860	8860	15
496	20240709	123000	164235450	8860	8860	8860	8860	20
497	20240709	122900	164058250	8860	8860	8860	8860	2
498	20240709	122800	164040530	8860	8840	8860	8840	82
499	20240709	122700	163315610	8840	8840	8840	8840	1
500	20240709	122600	163306770	8840	8840	8840	8840	0
501	20240709	122500	163306770	8840	8840	8840	8840	15
502	20240709	122400	163174170	8860	8860	8860	8860	0
503	20240709	122300	163174170	8860	8860	8860	8860	0
504	20240709	122200	163174170	8860	8860	8860	8860	7
505	20240709	122100	163112150	8860	8860	8860	8860	0
506	20240709	122000	163112150	8860	8860	8860	8860	0
507	20240709	121900	163112150	8860	8860	8860	8860	0
508	20240709	121800	163112150	8860	8860	8860	8860	0
509	20240709	121700	163112150	8860	8860	8860	8860	77
510	20240709	121600	162429930	8870	8870	8870	8870	1
511	20240709	121500	162421060	8860	8860	8860	8860	45
512	20240709	121400	162022360	8840	8840	8840	8840	0
513	20240709	121300	162022360	8840	8840	8840	8840	0
514	20240709	121200	162022360	8840	8840	8840	8840	0
515	20240709	121100	162022360	8840	8840	8840	8840	0
516	20240709	121000	162022360	8840	8840	8840	8840	0
517	20240709	120900	162022360	8840	8840	8840	8840	0
518	20240709	120800	162022360	8840	8860	8860	8840	41
519	20240709	120700	161659280	8860	8860	8860	8860	69
520	20240709	120600	161047940	8850	8850	8850	8850	0
521	20240709	120500	161047940	8850	8850	8850	8850	1
522	20240709	120400	161039090	8860	8860	8860	8860	0
523	20240709	120300	161039090	8860	8860	8860	8860	1
524	20240709	120200	161030230	8860	8870	8870	8860	1132
525	20240709	120100	150989400	8870	8870	8870	8870	0
526	20240709	120000	150989400	8870	8870	8870	8870	0
527	20240709	115900	150989400	8870	8870	8870	8870	0
528	20240709	115800	150989400	8870	8870	8870	8870	0
529	20240709	115700	150989400	8870	8870	8870	8870	0
530	20240709	115600	150989400	8870	8870	8870	8870	0
531	20240709	115500	150989400	8870	8870	8870	8870	0
532	20240709	115400	150989400	8870	8870	8870	8870	0
533	20240709	115300	150989400	8870	8870	8870	8870	0
534	20240709	115200	150989400	8870	8870	8870	8870	0
535	20240709	115100	150989400	8870	8870	8870	8870	0
536	20240709	115000	150989400	8870	8870	8870	8870	0
537	20240709	114900	150989400	8870	8870	8870	8870	0
538	20240709	114800	150989400	8870	8870	8870	8870	0
539	20240709	114700	150989400	8870	8870	8870	8870	0
540	20240709	114600	150989400	8870	8870	8870	8870	0
541	20240709	114500	150989400	8870	8870	8870	8870	0
542	20240709	114400	150989400	8870	8870	8870	8870	0
543	20240709	114300	150989400	8870	8870	8870	8870	0
544	20240709	114200	150989400	8870	8870	8870	8870	0
545	20240709	114100	150989400	8870	8860	8870	8860	89
546	20240709	114000	150200820	8870	8890	8890	8870	9
547	20240709	113900	150120950	8900	8900	8900	8900	0
548	20240709	113800	150120950	8900	8900	8900	8900	0
549	20240709	113700	150120950	8900	8900	8900	8900	0
550	20240709	113600	150120950	8900	8900	8900	8900	1
551	20240709	113500	150112050	8880	8880	8880	8880	0
552	20240709	113400	150112050	8880	8880	8880	8880	1
553	20240709	113300	150103170	8870	8870	8870	8870	0
554	20240709	113200	150103170	8870	8870	8870	8870	0
555	20240709	113100	150103170	8870	8870	8870	8870	0
556	20240709	113000	150103170	8870	8870	8870	8870	0
557	20240709	112900	150103170	8870	8870	8870	8870	0
558	20240709	112800	150103170	8870	8870	8870	8870	1
559	20240709	112700	150094300	8840	8870	8870	8840	505
560	20240709	112600	145624970	8870	8910	8910	8870	234
561	20240709	112500	143545900	8920	8930	8930	8920	3
562	20240709	112400	143519130	8890	8890	8890	8890	0
563	20240709	112300	143519130	8890	8890	8890	8890	0
564	20240709	112200	143519130	8890	8890	8890	8890	0
565	20240709	112100	143519130	8890	8890	8890	8890	59
566	20240709	112000	142994620	8900	8900	8900	8900	7
567	20240709	111900	142932320	8910	8910	8910	8910	684
568	20240709	111800	136837880	8910	8910	8910	8910	232
569	20240709	111700	134770760	8910	8910	8910	8910	4
570	20240709	111600	134735120	8910	8910	8910	8910	0
571	20240709	111500	134735120	8910	8910	8910	8910	2
572	20240709	111400	134717300	8960	8960	8960	8960	0
573	20240709	111300	134717300	8960	8960	8960	8960	0
574	20240709	111200	134717300	8960	8960	8960	8960	0
575	20240709	111100	134717300	8960	8960	8960	8960	0
576	20240709	111000	134717300	8960	8960	8960	8960	0
577	20240709	110900	134717300	8960	8960	8960	8960	0
578	20240709	110800	134717300	8960	8960	8960	8960	0
579	20240709	110700	134717300	8960	8930	8960	8910	432
580	20240709	110600	130864170	8970	8970	8970	8970	0
581	20240709	110500	130864170	8970	8970	8970	8970	0
582	20240709	110400	130864170	8970	8970	8970	8970	0
583	20240709	110300	130864170	8970	8970	8970	8970	0
584	20240709	110200	130864170	8970	8970	8970	8970	0
585	20240709	110100	130864170	8970	8970	8970	8970	0
586	20240709	110000	130864170	8970	8970	8970	8970	0
587	20240709	105900	130864170	8970	8970	8970	8970	0
588	20240709	105800	130864170	8970	8970	8970	8970	0
589	20240709	105700	130864170	8970	8970	8970	8970	0
590	20240709	105600	130864170	8970	8970	8970	8970	0
591	20240709	105500	130864170	8970	8930	8970	8930	2
592	20240709	105400	130846270	8980	8980	8980	8980	0
593	20240709	105300	130846270	8980	8980	8980	8980	0
594	20240709	105200	130846270	8980	8980	8980	8980	0
595	20240709	105100	130846270	8980	8980	8980	8980	852
596	20240709	105000	123195310	8980	8990	8990	8980	140
597	20240709	104900	121938100	8980	8980	8980	8980	110
598	20240709	104800	120950300	9000	8990	9000	8990	131
599	20240709	104700	119772500	9010	9010	9010	9010	0
600	20240709	104600	119772500	9010	9010	9010	9010	0
601	20240709	104500	119772500	9010	9010	9010	9010	0
602	20240709	104400	119772500	9010	9010	9010	9010	1
603	20240709	104300	119763490	8990	8990	8990	8990	0
604	20240709	104200	119763490	8990	8990	8990	8990	1
605	20240709	104100	119754500	9020	9020	9020	9020	10
606	20240709	104000	119664300	9020	9010	9020	9010	3
607	20240709	103900	119637250	8990	8990	8990	8990	0
608	20240709	103800	119637250	8990	9000	9000	8990	238
609	20240709	103700	117497480	9000	9000	9000	9000	0
610	20240709	103600	117497480	9000	9000	9000	9000	20
611	20240709	103500	117317480	9020	9020	9020	9020	0
612	20240709	103400	117317480	9020	9020	9020	9020	0
613	20240709	103300	117317480	9020	9020	9020	9020	1
614	20240709	103200	117308460	9020	9010	9020	9010	216
615	20240709	103100	115360720	9010	9010	9010	9010	1
616	20240709	103000	115351710	9010	8970	9010	8970	100
617	20240709	102900	114452680	8970	8970	8970	8970	0
618	20240709	102800	114452680	8970	8970	8970	8970	40
619	20240709	102700	114093880	8960	8960	8960	8960	20
620	20240709	102600	113914680	8940	8940	8940	8940	520
621	20240709	102500	109265880	8980	8980	8980	8980	1
622	20240709	102400	109256900	8940	8940	8940	8940	10
623	20240709	102300	109167500	9000	8990	9000	8990	99
624	20240709	102200	108276700	9000	9000	9000	9000	1
625	20240709	102100	108267700	9000	8910	9000	8910	201
626	20240709	102000	106467760	9000	8980	9000	8980	100
627	20240709	101900	105568700	9000	8970	9000	8970	100
628	20240709	101800	104669240	8970	8970	8970	8970	0
629	20240709	101700	104669240	8970	8970	8970	8970	0
630	20240709	101600	104669240	8970	8970	8970	8970	0
631	20240709	101500	104669240	8970	8970	8970	8970	1
632	20240709	101400	104660270	8850	8850	8850	8850	0
633	20240709	101300	104660270	8850	8850	8850	8850	231
634	20240709	101200	102615920	8950	8910	8950	8910	400
635	20240709	101100	99044540	8910	8890	8910	8890	34
636	20240709	101000	98741760	8900	8900	8900	8900	0
637	20240709	100900	98741760	8900	8900	8900	8900	0
638	20240709	100800	98741760	8900	8900	8900	8900	456
639	20240709	100700	94683360	8900	8890	8900	8890	48
640	20240709	100600	94256360	8900	8900	8900	8900	0
641	20240709	100500	94256360	8900	8900	8900	8900	0
642	20240709	100400	94256360	8900	8830	8900	8820	113
643	20240709	100300	93259610	8920	8920	8920	8920	0
644	20240709	100200	93259610	8920	8920	8920	8920	0
645	20240709	100100	93259610	8920	8920	8920	8920	1
646	20240709	100000	93250690	8930	8850	8930	8850	95
647	20240709	095900	92409860	8860	8890	8890	8800	2903
648	20240709	095800	66810930	8940	8920	8940	8920	200
649	20240709	095700	65023760	8920	8910	8920	8910	22
650	20240709	095600	64827640	8920	8920	8920	8920	0
651	20240709	095500	64827640	8920	8920	8920	8920	0
652	20240709	095400	64827640	8920	8920	8920	8920	0
653	20240709	095300	64827640	8920	8920	8920	8920	0
654	20240709	095200	64827640	8920	8920	8920	8920	0
655	20240709	095100	64827640	8920	8920	8920	8920	3
656	20240709	095000	64800880	8920	8920	8920	8920	0
657	20240709	094900	64800880	8920	8870	8920	8840	233
658	20240709	094800	62740880	8940	8940	8940	8940	0
659	20240709	094700	62740880	8940	8940	8940	8940	1
660	20240709	094600	62731940	8880	8950	8950	8850	890
661	20240709	094500	54851310	8860	8950	8970	8860	326
662	20240709	094400	51956510	8940	8960	8960	8860	528
663	20240709	094300	47269230	8890	8900	8900	8890	140
664	20240709	094200	46023470	8910	8920	8920	8910	10
665	20240709	094100	45934340	8990	8990	8990	8990	0
666	20240709	094000	45934340	8990	8990	8990	8990	0
667	20240709	093900	45934340	8990	8990	8990	8990	0
668	20240709	093800	45934340	8990	8990	8990	8990	34
669	20240709	093700	45628680	8990	8990	8990	8990	0
670	20240709	093600	45628680	8990	8990	9000	8990	5
671	20240709	093500	45583720	9000	9000	9000	9000	0
672	20240709	093400	45583720	9000	9000	9000	9000	6
673	20240709	093300	45529720	9000	9000	9000	9000	239
674	20240709	093200	43378720	9000	9000	9000	9000	0
675	20240709	093100	43378720	9000	9000	9000	9000	10
676	20240709	093000	43288720	9020	9020	9020	9020	0
677	20240709	092900	43288720	9020	9010	9020	9010	4
678	20240709	092800	43252670	9010	9000	9010	9000	500
679	20240709	092700	38748210	9010	8990	9010	8990	104
680	20240709	092600	37812230	9000	8950	9000	8950	52
681	20240709	092500	37346320	9000	9000	9000	9000	0
682	20240709	092400	37346320	9000	8930	9000	8930	30
683	20240709	092300	37077820	8930	8930	8930	8930	0
684	20240709	092200	37077820	8930	8930	8930	8930	1
685	20240709	092100	37068890	8930	8930	8930	8930	1
686	20240709	092000	37059960	8870	8930	8930	8870	1374
687	20240709	091900	24831580	8930	8930	8930	8930	70
688	20240709	091800	24206480	8940	8950	8950	8940	116
689	20240709	091700	23169360	8940	8940	8940	8940	10
690	20240709	091600	23079960	8940	8960	8960	8940	273
691	20240709	091500	20637130	8960	8990	8990	8960	192
692	20240709	091400	18916740	8990	8990	8990	8990	0
693	20240709	091300	18916740	8990	8990	8990	8990	0
694	20240709	091200	18916740	8990	8990	8990	8990	1
695	20240709	091100	18907750	8990	8990	8990	8990	0
696	20240709	091000	18907750	8990	8950	8990	8950	9
697	20240709	090900	18827160	8990	8990	8990	8990	0
698	20240709	090800	18827160	8990	8990	8990	8990	1
699	20240709	090700	18818170	8980	8950	8980	8950	305
700	20240709	090600	16083620	8980	8980	8980	8980	11
701	20240709	090500	15984840	8980	8980	8980	8980	1
702	20240709	090400	15975860	8950	8950	8950	8950	10
703	20240709	090300	15886360	9000	8960	9010	8960	502
704	20240709	090200	11388350	8970	8970	8970	8970	174
705	20240709	090100	9827570	9010	8980	9010	8950	178
706	20240709	090000	8230720	9000	9010	9010	8990	914