KissMeData/199730/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203800	186515500	8890	8890	8890	8890	220
3	20240717	203700	186515500	8890	8890	8890	8890	0
4	20240717	203600	186515500	8890	8890	8890	8890	0
5	20240717	203500	186515500	8890	8890	8890	8890	0
6	20240717	203400	186515500	8890	8890	8890	8890	0
7	20240717	203300	186515500	8890	8890	8890	8890	0
8	20240717	203200	186515500	8890	8890	8890	8890	0
9	20240717	203100	186515500	8890	8890	8890	8890	0
10	20240717	203000	186515500	8890	8890	8890	8890	0
11	20240717	202900	186515500	8890	8890	8890	8890	0
12	20240717	202800	186515500	8890	8890	8890	8890	0
13	20240717	202700	186515500	8890	8890	8890	8890	0
14	20240717	202600	186515500	8890	8890	8890	8890	0
15	20240717	202500	186515500	8890	8890	8890	8890	0
16	20240717	202400	186515500	8890	8890	8890	8890	0
17	20240717	202300	186515500	8890	8890	8890	8890	0
18	20240717	202200	186515500	8890	8890	8890	8890	0
19	20240717	202100	186515500	8890	8890	8890	8890	0
20	20240717	202000	186515500	8890	8890	8890	8890	0
21	20240717	201900	186515500	8890	8890	8890	8890	0
22	20240717	201800	186515500	8890	8890	8890	8890	0
23	20240717	201700	186515500	8890	8890	8890	8890	0
24	20240717	201600	186515500	8890	8890	8890	8890	0
25	20240717	201500	186515500	8890	8890	8890	8890	0
26	20240717	201400	186515500	8890	8890	8890	8890	0
27	20240717	201300	186515500	8890	8890	8890	8890	0
28	20240717	201200	186515500	8890	8890	8890	8890	0
29	20240717	201100	186515500	8890	8890	8890	8890	0
30	20240717	201000	186515500	8890	8890	8890	8890	0
31	20240717	200900	186515500	8890	8890	8890	8890	0
32	20240717	200800	186515500	8890	8890	8890	8890	220
33	20240717	200700	186515500	8890	8890	8890	8890	0
34	20240717	200600	186515500	8890	8890	8890	8890	0
35	20240717	200500	186515500	8890	8890	8890	8890	0
36	20240717	200400	186515500	8890	8890	8890	8890	0
37	20240717	200300	186515500	8890	8890	8890	8890	0
38	20240717	200200	186515500	8890	8890	8890	8890	0
39	20240717	200100	186515500	8890	8890	8890	8890	0
40	20240717	200000	186515500	8890	8890	8890	8890	0
41	20240717	195900	186515500	8890	8890	8890	8890	0
42	20240717	195800	186515500	8890	8890	8890	8890	0
43	20240717	195700	186515500	8890	8890	8890	8890	0
44	20240717	195600	186515500	8890	8890	8890	8890	0
45	20240717	195500	186515500	8890	8890	8890	8890	0
46	20240717	195400	186515500	8890	8890	8890	8890	0
47	20240717	195300	186515500	8890	8890	8890	8890	0
48	20240717	195200	186515500	8890	8890	8890	8890	0
49	20240717	195100	186515500	8890	8890	8890	8890	0
50	20240717	195000	186515500	8890	8890	8890	8890	0
51	20240717	194900	186515500	8890	8890	8890	8890	0
52	20240717	194800	186515500	8890	8890	8890	8890	0
53	20240717	194700	186515500	8890	8890	8890	8890	0
54	20240717	194600	186515500	8890	8890	8890	8890	0
55	20240717	194500	186515500	8890	8890	8890	8890	0
56	20240717	194400	186515500	8890	8890	8890	8890	0
57	20240717	194300	186515500	8890	8890	8890	8890	0
58	20240717	194200	186515500	8890	8890	8890	8890	0
59	20240717	194100	186515500	8890	8890	8890	8890	0
60	20240717	194000	186515500	8890	8890	8890	8890	0
61	20240717	193900	186515500	8890	8890	8890	8890	0
62	20240717	193800	186515500	8890	8890	8890	8890	220
63	20240717	193700	186515500	8890	8890	8890	8890	0
64	20240717	193600	186515500	8890	8890	8890	8890	0
65	20240717	193500	186515500	8890	8890	8890	8890	0
66	20240717	193400	186515500	8890	8890	8890	8890	0
67	20240717	193300	186515500	8890	8890	8890	8890	0
68	20240717	193200	186515500	8890	8890	8890	8890	0
69	20240717	193100	186515500	8890	8890	8890	8890	0
70	20240717	193000	186515500	8890	8890	8890	8890	0
71	20240717	192900	186515500	8890	8890	8890	8890	0
72	20240717	192800	186515500	8890	8890	8890	8890	0
73	20240717	192700	186515500	8890	8890	8890	8890	0
74	20240717	192600	186515500	8890	8890	8890	8890	0
75	20240717	192500	186515500	8890	8890	8890	8890	0
76	20240717	192400	186515500	8890	8890	8890	8890	0
77	20240717	192300	186515500	8890	8890	8890	8890	0
78	20240717	192200	186515500	8890	8890	8890	8890	0
79	20240717	192100	186515500	8890	8890	8890	8890	0
80	20240717	192000	186515500	8890	8890	8890	8890	0
81	20240717	191900	186515500	8890	8890	8890	8890	0
82	20240717	191800	186515500	8890	8890	8890	8890	0
83	20240717	191700	186515500	8890	8890	8890	8890	0
84	20240717	191600	186515500	8890	8890	8890	8890	0
85	20240717	191500	186515500	8890	8890	8890	8890	0
86	20240717	191400	186515500	8890	8890	8890	8890	0
87	20240717	191300	186515500	8890	8890	8890	8890	0
88	20240717	191200	186515500	8890	8890	8890	8890	0
89	20240717	191100	186515500	8890	8890	8890	8890	0
90	20240717	191000	186515500	8890	8890	8890	8890	0
91	20240717	190900	186515500	8890	8890	8890	8890	0
92	20240717	190800	186515500	8890	8890	8890	8890	220
93	20240717	190700	186515500	8890	8890	8890	8890	0
94	20240717	190600	186515500	8890	8890	8890	8890	0
95	20240717	190500	186515500	8890	8890	8890	8890	0
96	20240717	190400	186515500	8890	8890	8890	8890	0
97	20240717	190300	186515500	8890	8890	8890	8890	0
98	20240717	190200	186515500	8890	8890	8890	8890	0
99	20240717	190100	186515500	8890	8890	8890	8890	0
100	20240717	190000	186515500	8890	8890	8890	8890	0
101	20240717	185900	186515500	8890	8890	8890	8890	0
102	20240717	185800	186515500	8890	8890	8890	8890	0
103	20240717	185700	186515500	8890	8890	8890	8890	0
104	20240717	185600	186515500	8890	8890	8890	8890	0
105	20240717	185500	186515500	8890	8890	8890	8890	0
106	20240717	185400	186515500	8890	8890	8890	8890	0
107	20240717	185300	186515500	8890	8890	8890	8890	0
108	20240717	185200	186515500	8890	8890	8890	8890	0
109	20240717	185100	186515500	8890	8890	8890	8890	0
110	20240717	185000	186515500	8890	8890	8890	8890	0
111	20240717	184900	186515500	8890	8890	8890	8890	0
112	20240717	184800	186515500	8890	8890	8890	8890	0
113	20240717	184700	186515500	8890	8890	8890	8890	0
114	20240717	184600	186515500	8890	8890	8890	8890	0
115	20240717	184500	186515500	8890	8890	8890	8890	0
116	20240717	184400	186515500	8890	8890	8890	8890	0
117	20240717	184300	186515500	8890	8890	8890	8890	0
118	20240717	184200	186515500	8890	8890	8890	8890	0
119	20240717	184100	186515500	8890	8890	8890	8890	0
120	20240717	184000	186515500	8890	8890	8890	8890	0
121	20240717	183900	186515500	8890	8890	8890	8890	0
122	20240717	183800	186515500	8890	8890	8890	8890	220
123	20240717	183700	186515500	8890	8890	8890	8890	0
124	20240717	183600	186515500	8890	8890	8890	8890	0
125	20240717	183500	186515500	8890	8890	8890	8890	0
126	20240717	183400	186515500	8890	8890	8890	8890	0
127	20240717	183300	186515500	8890	8890	8890	8890	0
128	20240717	183200	186515500	8890	8890	8890	8890	0
129	20240717	183100	186515500	8890	8890	8890	8890	0
130	20240717	183000	186515500	8890	8890	8890	8890	0
131	20240717	182900	186515500	8890	8890	8890	8890	0
132	20240717	182800	186515500	8890	8890	8890	8890	0
133	20240717	182700	186515500	8890	8890	8890	8890	0
134	20240717	182600	186515500	8890	8890	8890	8890	0
135	20240717	182500	186515500	8890	8890	8890	8890	0
136	20240717	182400	186515500	8890	8890	8890	8890	0
137	20240717	182300	186515500	8890	8890	8890	8890	0
138	20240717	182200	186515500	8890	8890	8890	8890	0
139	20240717	182100	186515500	8890	8890	8890	8890	0
140	20240717	182000	186515500	8890	8890	8890	8890	0
141	20240717	181900	186515500	8890	8890	8890	8890	0
142	20240717	181800	186515500	8890	8890	8890	8890	0
143	20240717	181700	186515500	8890	8890	8890	8890	0
144	20240717	181600	186515500	8890	8890	8890	8890	0
145	20240717	181500	186515500	8890	8890	8890	8890	0
146	20240717	181400	186515500	8890	8890	8890	8890	0
147	20240717	181300	186515500	8890	8890	8890	8890	0
148	20240717	181200	186515500	8890	8890	8890	8890	0
149	20240717	181100	186515500	8890	8890	8890	8890	0
150	20240717	181000	186515500	8890	8890	8890	8890	0
151	20240717	180900	186515500	8890	8890	8890	8890	0
152	20240717	180800	186515500	8890	8890	8890	8890	220
153	20240717	180700	186515500	8890	8890	8890	8890	0
154	20240717	180600	186515500	8890	8890	8890	8890	0
155	20240717	180500	186515500	8890	8890	8890	8890	0
156	20240717	180400	186515500	8890	8890	8890	8890	0
157	20240717	180300	186515500	8890	8890	8890	8890	0
158	20240717	180200	186515500	8890	8890	8890	8890	0
159	20240717	180100	186515500	8890	8890	8890	8890	0
160	20240717	180000	186515500	8890	8890	8890	8890	0
161	20240717	175900	186515500	8890	8890	8890	8890	0
162	20240717	175800	186515500	8890	8890	8890	8890	0
163	20240717	175700	186515500	8890	8890	8890	8890	0
164	20240717	175600	186515500	8890	8890	8890	8890	0
165	20240717	175500	186515500	8890	8890	8890	8890	0
166	20240717	175400	186515500	8890	8890	8890	8890	0
167	20240717	175300	186515500	8890	8890	8890	8890	0
168	20240717	175200	186515500	8890	8890	8890	8890	0
169	20240717	175100	186515500	8890	8890	8890	8890	0
170	20240717	175000	186515500	8890	8890	8890	8890	0
171	20240717	174900	186515500	8890	8890	8890	8890	0
172	20240717	174800	186515500	8890	8890	8890	8890	0
173	20240717	174700	186515500	8890	8890	8890	8890	0
174	20240717	174600	186515500	8890	8890	8890	8890	0
175	20240717	174500	186515500	8890	8890	8890	8890	0
176	20240717	174400	186515500	8890	8890	8890	8890	0
177	20240717	174300	186515500	8890	8890	8890	8890	0
178	20240717	174200	186515500	8890	8890	8890	8890	0
179	20240717	174100	186515500	8890	8890	8890	8890	0
180	20240717	174000	186515500	8890	8890	8890	8890	0
181	20240717	173900	186515500	8890	8890	8890	8890	0
182	20240717	173800	186515500	8890	8890	8890	8890	220
183	20240717	173700	186515500	8890	8890	8890	8890	0
184	20240717	173600	186515500	8890	8890	8890	8890	0
185	20240717	173500	186515500	8890	8890	8890	8890	0
186	20240717	173400	186515500	8890	8890	8890	8890	0
187	20240717	173300	186515500	8890	8890	8890	8890	0
188	20240717	173200	186515500	8890	8890	8890	8890	0
189	20240717	173100	186515500	8890	8890	8890	8890	0
190	20240717	173000	186515500	8890	8890	8890	8890	0
191	20240717	172900	186515500	8890	8890	8890	8890	0
192	20240717	172800	186515500	8890	8890	8890	8890	0
193	20240717	172700	186515500	8890	8890	8890	8890	0
194	20240717	172600	186515500	8890	8890	8890	8890	0
195	20240717	172500	186515500	8890	8890	8890	8890	0
196	20240717	172400	186515500	8890	8890	8890	8890	0
197	20240717	172300	186515500	8890	8890	8890	8890	0
198	20240717	172200	186515500	8890	8890	8890	8890	0
199	20240717	172100	186515500	8890	8890	8890	8890	0
200	20240717	172000	186515500	8890	8890	8890	8890	0
201	20240717	171900	186515500	8890	8890	8890	8890	0
202	20240717	171800	186515500	8890	8890	8890	8890	0
203	20240717	171700	186515500	8890	8890	8890	8890	0
204	20240717	171600	186515500	8890	8890	8890	8890	0
205	20240717	171500	186515500	8890	8890	8890	8890	0
206	20240717	171400	186515500	8890	8890	8890	8890	0
207	20240717	171300	186515500	8890	8890	8890	8890	0
208	20240717	171200	186515500	8890	8890	8890	8890	0
209	20240717	171100	186515500	8890	8890	8890	8890	0
210	20240717	171000	186515500	8890	8890	8890	8890	0
211	20240717	170900	186515500	8890	8890	8890	8890	0
212	20240717	170800	186515500	8890	8890	8890	8890	220
213	20240717	170700	186515500	8890	8890	8890	8890	0
214	20240717	170600	186515500	8890	8890	8890	8890	0
215	20240717	170500	186515500	8890	8890	8890	8890	0
216	20240717	170400	186515500	8890	8890	8890	8890	0
217	20240717	170300	186515500	8890	8890	8890	8890	0
218	20240717	170200	186515500	8890	8890	8890	8890	0
219	20240717	170100	186515500	8890	8890	8890	8890	0
220	20240717	170000	186515500	8890	8890	8890	8890	0
221	20240717	165900	186515500	8890	8890	8890	8890	0
222	20240717	165800	186515500	8890	8890	8890	8890	0
223	20240717	165700	186515500	8890	8890	8890	8890	0
224	20240717	165600	186515500	8890	8890	8890	8890	0
225	20240717	165500	186515500	8890	8890	8890	8890	0
226	20240717	165400	186515500	8890	8890	8890	8890	0
227	20240717	165300	186515500	8890	8890	8890	8890	0
228	20240717	165200	186515500	8890	8890	8890	8890	0
229	20240717	165100	186515500	8890	8890	8890	8890	0
230	20240717	165000	186515500	8890	8890	8890	8890	0
231	20240717	164900	186515500	8890	8890	8890	8890	0
232	20240717	164800	186515500	8890	8890	8890	8890	0
233	20240717	164700	186515500	8890	8890	8890	8890	0
234	20240717	164600	186515500	8890	8890	8890	8890	0
235	20240717	164500	186515500	8890	8890	8890	8890	0
236	20240717	164400	186515500	8890	8890	8890	8890	0
237	20240717	164300	186515500	8890	8890	8890	8890	0
238	20240717	164200	186515500	8890	8890	8890	8890	0
239	20240717	164100	186515500	8890	8890	8890	8890	0
240	20240717	164000	186515500	8890	8890	8890	8890	0
241	20240717	163900	186515500	8890	8890	8890	8890	0
242	20240717	163800	186515500	8890	8890	8890	8890	220
243	20240717	163700	186515500	8890	8890	8890	8890	0
244	20240717	163600	186515500	8890	8890	8890	8890	0
245	20240717	163500	186515500	8890	8890	8890	8890	0
246	20240717	163400	186515500	8890	8890	8890	8890	0
247	20240717	163300	186515500	8890	8890	8890	8890	0
248	20240717	163200	186515500	8890	8890	8890	8890	0
249	20240717	163100	186515500	8890	8890	8890	8890	0
250	20240717	163000	186515500	8890	8890	8890	8890	0
251	20240717	162900	186515500	8890	8890	8890	8890	0
252	20240717	162800	186515500	8890	8890	8890	8890	0
253	20240717	162700	186515500	8890	8890	8890	8890	0
254	20240717	162600	186515500	8890	8890	8890	8890	0
255	20240717	162500	186515500	8890	8890	8890	8890	0
256	20240717	162400	186515500	8890	8890	8890	8890	0
257	20240717	162300	186515500	8890	8890	8890	8890	0
258	20240717	162200	186515500	8890	8890	8890	8890	0
259	20240717	162100	186515500	8890	8890	8890	8890	0
260	20240717	162000	186515500	8890	8890	8890	8890	0
261	20240717	161900	186515500	8890	8890	8890	8890	0
262	20240717	161800	186515500	8890	8890	8890	8890	0
263	20240717	161700	186515500	8890	8890	8890	8890	0
264	20240717	161600	186515500	8890	8890	8890	8890	0
265	20240717	161500	186515500	8890	8890	8890	8890	0
266	20240717	161400	186515500	8890	8890	8890	8890	0
267	20240717	161300	186515500	8890	8890	8890	8890	0
268	20240717	161200	186515500	8890	8890	8890	8890	0
269	20240717	161100	186515500	8890	8890	8890	8890	0
270	20240717	161000	186515500	8890	8890	8890	8890	0
271	20240717	160900	186515500	8890	8890	8890	8890	0
272	20240717	160800	186515500	8890	8890	8890	8890	220
273	20240717	160700	186515500	8890	8890	8890	8890	0
274	20240717	160600	186515500	8890	8890	8890	8890	0
275	20240717	160500	186515500	8890	8890	8890	8890	0
276	20240717	160400	186515500	8890	8890	8890	8890	0
277	20240717	160300	186515500	8890	8890	8890	8890	0
278	20240717	160200	186515500	8890	8890	8890	8890	0
279	20240717	160100	186515500	8890	8890	8890	8890	0
280	20240717	160000	186515500	8890	8890	8890	8890	0
281	20240717	155900	186515500	8890	8890	8890	8890	0
282	20240717	155800	186515500	8890	8890	8890	8890	0
283	20240717	155700	186515500	8890	8890	8890	8890	0
284	20240717	155600	186515500	8890	8890	8890	8890	0
285	20240717	155500	186515500	8890	8890	8890	8890	0
286	20240717	155400	186515500	8890	8890	8890	8890	0
287	20240717	155300	186515500	8890	8890	8890	8890	0
288	20240717	155200	186515500	8890	8890	8890	8890	0
289	20240717	155100	186515500	8890	8890	8890	8890	0
290	20240717	155000	186515500	8890	8890	8890	8890	0
291	20240717	154900	186515500	8890	8890	8890	8890	0
292	20240717	154800	186515500	8890	8890	8890	8890	0
293	20240717	154700	186515500	8890	8890	8890	8890	0
294	20240717	154600	186515500	8890	8890	8890	8890	0
295	20240717	154500	186515500	8890	8890	8890	8890	0
296	20240717	154400	186515500	8890	8890	8890	8890	0
297	20240717	154300	186515500	8890	8890	8890	8890	0
298	20240717	154200	186515500	8890	8890	8890	8890	0
299	20240717	154100	186515500	8890	8890	8890	8890	0
300	20240717	154000	186515500	8890	8890	8890	8890	0
301	20240717	153900	186515500	8890	8890	8890	8890	0
302	20240717	153800	186515500	8890	8890	8890	8890	220
303	20240717	153700	186515500	8890	8890	8890	8890	0
304	20240717	153600	186515500	8890	8890	8890	8890	0
305	20240717	153500	186515500	8890	8890	8890	8890	0
306	20240717	153400	186515500	8890	8890	8890	8890	0
307	20240717	153300	186515500	8890	8890	8890	8890	0
308	20240717	153200	186515500	8890	8890	8890	8890	0
309	20240717	153100	186515500	8890	8890	8890	8890	0
310	20240717	153000	186515500	8890	8890	8890	8890	220
311	20240717	152900	184559700	8930	8930	8930	8930	0
312	20240717	152800	184559700	8930	8930	8930	8930	0
313	20240717	152700	184559700	8930	8930	8930	8930	0
314	20240717	152600	184559700	8930	8930	8930	8930	0
315	20240717	152500	184559700	8930	8930	8930	8930	0
316	20240717	152400	184559700	8930	8930	8930	8930	0
317	20240717	152300	184559700	8930	8930	8930	8930	0
318	20240717	152200	184559700	8930	8930	8930	8930	0
319	20240717	152100	184559700	8930	8930	8930	8930	0
320	20240717	152000	184559700	8930	8930	8930	8930	0
321	20240717	151900	184559700	8930	8890	8930	8890	102
322	20240717	151800	183652840	8930	8930	8930	8930	0
323	20240717	151700	183652840	8930	8930	8930	8930	0
324	20240717	151600	183652840	8930	8930	8930	8930	0
325	20240717	151500	183652840	8930	8930	8930	8930	1
326	20240717	151400	183643910	8920	8920	8930	8920	101
327	20240717	151300	182742980	8920	8920	8920	8920	0
328	20240717	151200	182742980	8920	8890	8920	8890	2
329	20240717	151100	182725170	8920	8920	8920	8920	0
330	20240717	151000	182725170	8920	8920	8920	8920	0
331	20240717	150900	182725170	8920	8920	8920	8920	0
332	20240717	150800	182725170	8920	8920	8920	8920	0
333	20240717	150700	182725170	8920	8920	8920	8920	0
334	20240717	150600	182725170	8920	8920	8920	8920	0
335	20240717	150500	182725170	8920	8920	8920	8920	0
336	20240717	150400	182725170	8920	8920	8920	8920	0
337	20240717	150300	182725170	8920	8920	8920	8920	0
338	20240717	150200	182725170	8920	8920	8920	8920	0
339	20240717	150100	182725170	8920	8920	8920	8920	1
340	20240717	150000	182716250	8900	8900	8900	8890	80
341	20240717	145900	182004450	8930	8930	8930	8930	0
342	20240717	145800	182004450	8930	8930	8930	8930	0
343	20240717	145700	182004450	8930	8930	8930	8930	0
344	20240717	145600	182004450	8930	8930	8930	8930	0
345	20240717	145500	182004450	8930	8930	8930	8930	0
346	20240717	145400	182004450	8930	8930	8930	8930	0
347	20240717	145300	182004450	8930	8930	8930	8930	0
348	20240717	145200	182004450	8930	8930	8930	8930	0
349	20240717	145100	182004450	8930	8930	8930	8930	0
350	20240717	145000	182004450	8930	8930	8930	8930	0
351	20240717	144900	182004450	8930	8930	8930	8930	1
352	20240717	144800	181995520	8940	8940	8940	8940	0
353	20240717	144700	181995520	8940	8940	8940	8940	0
354	20240717	144600	181995520	8940	8940	8940	8930	59
355	20240717	144500	181468630	8930	8930	8930	8930	54
356	20240717	144400	180986410	8930	8930	8930	8930	0
357	20240717	144300	180986410	8930	8930	8930	8930	0
358	20240717	144200	180986410	8930	8930	8930	8930	0
359	20240717	144100	180986410	8930	8930	8930	8930	1
360	20240717	144000	180977480	8900	8900	8900	8900	62
361	20240717	143900	180425680	8930	8930	8930	8930	0
362	20240717	143800	180425680	8930	8930	8930	8930	0
363	20240717	143700	180425680	8930	8900	8930	8900	117
364	20240717	143600	179384350	8930	8930	8930	8930	0
365	20240717	143500	179384350	8930	8930	8930	8930	0
366	20240717	143400	179384350	8930	8930	8930	8930	0
367	20240717	143300	179384350	8930	8930	8940	8900	6
368	20240717	143200	179330850	8940	8940	8940	8940	0
369	20240717	143100	179330850	8940	8940	8940	8940	1
370	20240717	143000	179321910	8930	8930	8940	8930	10
371	20240717	142900	179232600	8930	8930	8930	8930	1
372	20240717	142800	179223670	8920	8920	8920	8920	0
373	20240717	142700	179223670	8920	8920	8920	8920	0
374	20240717	142600	179223670	8920	8920	8920	8920	0
375	20240717	142500	179223670	8920	8920	8920	8920	10
376	20240717	142400	179134470	8930	8930	8930	8930	10
377	20240717	142300	179045170	8930	8930	8930	8930	0
378	20240717	142200	179045170	8930	8930	8930	8930	24
379	20240717	142100	178830850	8940	8940	8940	8940	0
380	20240717	142000	178830850	8940	8940	8940	8940	0
381	20240717	141900	178830850	8940	8940	8940	8940	0
382	20240717	141800	178830850	8940	8940	8940	8940	0
383	20240717	141700	178830850	8940	8940	8940	8940	0
384	20240717	141600	178830850	8940	8940	8940	8940	0
385	20240717	141500	178830850	8940	8940	8940	8940	0
386	20240717	141400	178830850	8940	8940	8940	8940	0
387	20240717	141300	178830850	8940	8940	8940	8940	0
388	20240717	141200	178830850	8940	8940	8940	8940	10
389	20240717	141100	178741450	8940	8940	8940	8940	0
390	20240717	141000	178741450	8940	8940	8940	8940	0
391	20240717	140900	178741450	8940	8940	8940	8940	0
392	20240717	140800	178741450	8940	8940	8940	8940	0
393	20240717	140700	178741450	8940	8930	8940	8930	6
394	20240717	140600	178687860	8940	8940	8940	8940	0
395	20240717	140500	178687860	8940	8940	8940	8940	0
396	20240717	140400	178687860	8940	8940	8940	8940	0
397	20240717	140300	178687860	8940	8940	8940	8940	0
398	20240717	140200	178687860	8940	8940	8940	8940	0
399	20240717	140100	178687860	8940	8940	8940	8940	0
400	20240717	140000	178687860	8940	8920	8940	8920	180
401	20240717	135900	177080410	8920	8920	8920	8920	0
402	20240717	135800	177080410	8920	8920	8920	8920	1
403	20240717	135700	177071490	8880	8880	8880	8880	14
404	20240717	135600	176947170	8920	8920	8920	8920	0
405	20240717	135500	176947170	8920	8920	8920	8920	0
406	20240717	135400	176947170	8920	8920	8920	8920	1
407	20240717	135300	176938250	8920	8920	8920	8920	0
408	20240717	135200	176938250	8920	8920	8920	8920	0
409	20240717	135100	176938250	8920	8920	8920	8920	0
410	20240717	135000	176938250	8920	8920	8920	8920	0
411	20240717	134900	176938250	8920	8920	8920	8920	0
412	20240717	134800	176938250	8920	8920	8920	8920	1
413	20240717	134700	176929330	8920	8920	8920	8920	0
414	20240717	134600	176929330	8920	8920	8920	8920	0
415	20240717	134500	176929330	8920	8920	8920	8920	0
416	20240717	134400	176929330	8920	8920	8920	8920	0
417	20240717	134300	176929330	8920	8920	8920	8920	0
418	20240717	134200	176929330	8920	8920	8920	8920	1
419	20240717	134100	176920410	8920	8920	8920	8920	0
420	20240717	134000	176920410	8920	8920	8920	8920	0
421	20240717	133900	176920410	8920	8920	8920	8920	0
422	20240717	133800	176920410	8920	8920	8920	8920	0
423	20240717	133700	176920410	8920	8920	8920	8920	0
424	20240717	133600	176920410	8920	8920	8920	8920	1
425	20240717	133500	176911490	8920	8920	8920	8920	0
426	20240717	133400	176911490	8920	8920	8920	8920	0
427	20240717	133300	176911490	8920	8920	8920	8920	0
428	20240717	133200	176911490	8920	8920	8920	8920	0
429	20240717	133100	176911490	8920	8920	8920	8920	0
430	20240717	133000	176911490	8920	8920	8920	8920	1
431	20240717	132900	176902570	8920	8920	8920	8920	0
432	20240717	132800	176902570	8920	8920	8920	8920	0
433	20240717	132700	176902570	8920	8920	8920	8920	1
434	20240717	132600	176893650	8910	8910	8910	8910	98
435	20240717	132500	176020470	8910	8910	8910	8910	0
436	20240717	132400	176020470	8910	8910	8910	8910	1
437	20240717	132300	176011560	8910	8910	8910	8910	0
438	20240717	132200	176011560	8910	8910	8910	8910	0
439	20240717	132100	176011560	8910	8910	8910	8910	0
440	20240717	132000	176011560	8910	8910	8910	8910	0
441	20240717	131900	176011560	8910	8910	8910	8910	0
442	20240717	131800	176011560	8910	8910	8910	8910	1
443	20240717	131700	176002650	8910	8910	8910	8910	0
444	20240717	131600	176002650	8910	8910	8910	8910	0
445	20240717	131500	176002650	8910	8910	8910	8910	0
446	20240717	131400	176002650	8910	8910	8910	8910	0
447	20240717	131300	176002650	8910	8910	8910	8910	0
448	20240717	131200	176002650	8910	8920	8920	8910	93
449	20240717	131100	175174010	8920	8920	8920	8920	0
450	20240717	131000	175174010	8920	8920	8920	8920	0
451	20240717	130900	175174010	8920	8920	8920	8920	0
452	20240717	130800	175174010	8920	8920	8920	8920	0
453	20240717	130700	175174010	8920	8920	8920	8920	0
454	20240717	130600	175174010	8920	8920	8920	8920	1
455	20240717	130500	175165090	8920	8920	8920	8920	0
456	20240717	130400	175165090	8920	8920	8920	8920	1
457	20240717	130300	175156170	8870	8870	8870	8870	1
458	20240717	130200	175147300	8920	8920	8920	8920	0
459	20240717	130100	175147300	8920	8920	8920	8920	0
460	20240717	130000	175147300	8920	8920	8920	8920	1
461	20240717	125900	175138380	8920	8920	8920	8920	0
462	20240717	125800	175138380	8920	8920	8920	8920	0
463	20240717	125700	175138380	8920	8920	8920	8920	0
464	20240717	125600	175138380	8920	8920	8920	8920	0
465	20240717	125500	175138380	8920	8920	8920	8920	0
466	20240717	125400	175138380	8920	8920	8920	8920	1
467	20240717	125300	175129460	8920	8920	8920	8920	0
468	20240717	125200	175129460	8920	8920	8920	8920	0
469	20240717	125100	175129460	8920	8920	8920	8920	0
470	20240717	125000	175129460	8920	8920	8920	8920	0
471	20240717	124900	175129460	8920	8920	8920	8920	0
472	20240717	124800	175129460	8920	8920	8920	8920	1
473	20240717	124700	175120540	8920	8920	8920	8920	0
474	20240717	124600	175120540	8920	8920	8920	8920	0
475	20240717	124500	175120540	8920	8920	8920	8920	0
476	20240717	124400	175120540	8920	8920	8920	8920	1
477	20240717	124300	175111620	8870	8870	8870	8870	0
478	20240717	124200	175111620	8870	8870	8870	8870	0
479	20240717	124100	175111620	8870	8870	8870	8870	1
480	20240717	124000	175102750	8940	8940	8940	8940	0
481	20240717	123900	175102750	8940	8940	8940	8940	0
482	20240717	123800	175102750	8940	8940	8940	8940	0
483	20240717	123700	175102750	8940	8940	8940	8940	0
484	20240717	123600	175102750	8940	8940	8940	8940	0
485	20240717	123500	175102750	8940	8940	8940	8940	0
486	20240717	123400	175102750	8940	8940	8940	8940	0
487	20240717	123300	175102750	8940	8940	8940	8940	0
488	20240717	123200	175102750	8940	8940	8940	8940	0
489	20240717	123100	175102750	8940	8940	8940	8940	0
490	20240717	123000	175102750	8940	8940	8940	8940	0
491	20240717	122900	175102750	8940	8940	8940	8940	1
492	20240717	122800	175093810	8890	8890	8890	8890	0
493	20240717	122700	175093810	8890	8890	8890	8890	0
494	20240717	122600	175093810	8890	8890	8890	8890	0
495	20240717	122500	175093810	8890	8890	8890	8890	0
496	20240717	122400	175093810	8890	8890	8890	8890	0
497	20240717	122300	175093810	8890	8890	8890	8890	108
498	20240717	122200	174133690	8900	8900	8900	8900	171
499	20240717	122100	172611790	8940	8940	8940	8940	0
500	20240717	122000	172611790	8940	8940	8940	8940	0
501	20240717	121900	172611790	8940	8940	8940	8940	0
502	20240717	121800	172611790	8940	8940	8940	8940	0
503	20240717	121700	172611790	8940	8940	8940	8940	0
504	20240717	121600	172611790	8940	8940	8940	8940	0
505	20240717	121500	172611790	8940	8940	8940	8940	0
506	20240717	121400	172611790	8940	8940	8940	8940	1
507	20240717	121300	172602850	8900	8910	8910	8900	200
508	20240717	121200	170822320	8930	8930	8930	8930	0
509	20240717	121100	170822320	8930	8930	8930	8930	18
510	20240717	121000	170661580	8930	8930	8930	8930	0
511	20240717	120900	170661580	8930	8930	8930	8930	1
512	20240717	120800	170652650	8940	8940	8940	8940	0
513	20240717	120700	170652650	8940	8940	8940	8940	7
514	20240717	120600	170590070	8950	8950	8950	8950	0
515	20240717	120500	170590070	8950	8950	8950	8950	0
516	20240717	120400	170590070	8950	8950	8950	8950	0
517	20240717	120300	170590070	8950	8950	8950	8950	1
518	20240717	120200	170581120	8960	8960	8960	8960	0
519	20240717	120100	170581120	8960	8960	8960	8960	0
520	20240717	120000	170581120	8960	8960	8960	8960	0
521	20240717	115900	170581120	8960	8960	8960	8960	0
522	20240717	115800	170581120	8960	8960	8960	8960	6
523	20240717	115700	170527360	8960	8960	8960	8960	0
524	20240717	115600	170527360	8960	8960	8960	8960	0
525	20240717	115500	170527360	8960	8960	8960	8960	2
526	20240717	115400	170509440	8960	8960	8960	8960	0
527	20240717	115300	170509440	8960	8960	8960	8960	0
528	20240717	115200	170509440	8960	8960	8960	8960	0
529	20240717	115100	170509440	8960	8950	8960	8950	108
530	20240717	115000	169541960	8960	8960	8960	8960	0
531	20240717	114900	169541960	8960	8960	8960	8960	0
532	20240717	114800	169541960	8960	8960	8960	8960	0
533	20240717	114700	169541960	8960	8960	8960	8960	0
534	20240717	114600	169541960	8960	8960	8960	8960	0
535	20240717	114500	169541960	8960	8960	8960	8960	0
536	20240717	114400	169541960	8960	8960	8960	8960	0
537	20240717	114300	169541960	8960	8960	8960	8960	0
538	20240717	114200	169541960	8960	8960	8960	8960	0
539	20240717	114100	169541960	8960	8960	8960	8960	0
540	20240717	114000	169541960	8960	8960	8960	8960	0
541	20240717	113900	169541960	8960	8960	8960	8960	0
542	20240717	113800	169541960	8960	8960	8960	8960	0
543	20240717	113700	169541960	8960	8960	8960	8960	0
544	20240717	113600	169541960	8960	8960	8960	8960	0
545	20240717	113500	169541960	8960	8960	8960	8960	0
546	20240717	113400	169541960	8960	8960	8960	8960	0
547	20240717	113300	169541960	8960	8960	8960	8960	0
548	20240717	113200	169541960	8960	8960	8960	8960	0
549	20240717	113100	169541960	8960	8950	8960	8950	500
550	20240717	113000	165062500	8950	8950	8950	8950	0
551	20240717	112900	165062500	8950	8950	8950	8950	0
552	20240717	112800	165062500	8950	8950	8950	8950	0
553	20240717	112700	165062500	8950	8950	8950	8950	0
554	20240717	112600	165062500	8950	8950	8950	8950	1
555	20240717	112500	165053550	8930	8940	8940	8930	36
556	20240717	112400	164731890	8950	8950	8950	8950	43
557	20240717	112300	164347040	8960	8960	8960	8960	0
558	20240717	112200	164347040	8960	8960	8960	8960	17
559	20240717	112100	164194720	8980	8980	8980	8980	1
560	20240717	112000	164185740	8990	8990	8990	8990	0
561	20240717	111900	164185740	8990	8990	8990	8990	1
562	20240717	111800	164176750	8960	8960	8990	8960	73
563	20240717	111700	163522640	8990	8990	8990	8990	2
564	20240717	111600	163504660	9010	9010	9010	9010	0
565	20240717	111500	163504660	9010	9000	9010	9000	72
566	20240717	111400	162856650	9000	9000	9000	9000	0
567	20240717	111300	162856650	9000	8960	9000	8940	420
568	20240717	111200	159085710	8960	8940	8960	8940	119
569	20240717	111100	158021040	8940	8900	8940	8860	3059
570	20240717	111000	130677730	8930	8930	8930	8930	0
571	20240717	110900	130677730	8930	8930	8930	8930	0
572	20240717	110800	130677730	8930	8930	8930	8930	2
573	20240717	110700	130659870	8930	8930	8930	8930	0
574	20240717	110600	130659870	8930	8920	8930	8920	21
575	20240717	110500	130472540	8930	8930	8930	8930	0
576	20240717	110400	130472540	8930	8920	8930	8920	82
577	20240717	110300	129741090	8920	8920	8920	8920	0
578	20240717	110200	129741090	8920	8920	8920	8920	0
579	20240717	110100	129741090	8920	8910	8920	8910	11
580	20240717	110000	129643070	8920	8900	8920	8900	126
581	20240717	105900	128521640	8900	8900	8900	8900	0
582	20240717	105800	128521640	8900	8900	8900	8900	0
583	20240717	105700	128521640	8900	8900	8900	8900	0
584	20240717	105600	128521640	8900	8900	8900	8900	0
585	20240717	105500	128521640	8900	8900	8900	8900	0
586	20240717	105400	128521640	8900	8900	8900	8900	0
587	20240717	105300	128521640	8900	8900	8900	8900	0
588	20240717	105200	128521640	8900	8900	8900	8900	0
589	20240717	105100	128521640	8900	8900	8900	8900	0
590	20240717	105000	128521640	8900	8900	8900	8900	0
591	20240717	104900	128521640	8900	8860	8900	8860	41
592	20240717	104800	128157550	8860	8820	8860	8820	52
593	20240717	104700	127697880	8810	8820	8820	8810	201
594	20240717	104600	125927060	8800	8800	8800	8800	4604
595	20240717	104500	85411860	8800	8800	8800	8800	0
596	20240717	104400	85411860	8800	8800	8800	8800	0
597	20240717	104300	85411860	8800	8800	8800	8800	0
598	20240717	104200	85411860	8800	8800	8800	8800	0
599	20240717	104100	85411860	8800	8800	8800	8800	333
600	20240717	104000	82481460	8800	8800	8800	8800	0
601	20240717	103900	82481460	8800	8800	8800	8800	1
602	20240717	103800	82472660	8790	8790	8790	8790	2650
603	20240717	103700	59179160	8780	8780	8780	8780	0
604	20240717	103600	59179160	8780	8780	8780	8780	5535
605	20240717	103500	10581860	8780	8780	8780	8780	20
606	20240717	103400	10406260	8790	8740	8790	8730	66
607	20240717	103300	9829880	8790	8790	8790	8790	0
608	20240717	103200	9829880	8790	8790	8790	8790	0
609	20240717	103100	9829880	8790	8790	8790	8790	3
610	20240717	103000	9803510	8790	8790	8790	8790	0
611	20240717	102900	9803510	8790	8790	8790	8790	0
612	20240717	102800	9803510	8790	8790	8790	8790	0
613	20240717	102700	9803510	8790	8790	8790	8790	0
614	20240717	102600	9803510	8790	8790	8790	8790	0
615	20240717	102500	9803510	8790	8790	8790	8790	0
616	20240717	102400	9803510	8790	8790	8790	8790	0
617	20240717	102300	9803510	8790	8790	8790	8790	0
618	20240717	102200	9803510	8790	8790	8790	8790	0
619	20240717	102100	9803510	8790	8790	8790	8790	0
620	20240717	102000	9803510	8790	8790	8790	8790	0
621	20240717	101900	9803510	8790	8790	8790	8790	0
622	20240717	101800	9803510	8790	8790	8790	8790	0
623	20240717	101700	9803510	8790	8790	8790	8790	0
624	20240717	101600	9803510	8790	8790	8790	8790	0
625	20240717	101500	9803510	8790	8790	8790	8790	0
626	20240717	101400	9803510	8790	8790	8790	8790	0
627	20240717	101300	9803510	8790	8790	8790	8790	0
628	20240717	101200	9803510	8790	8790	8790	8790	0
629	20240717	101100	9803510	8790	8790	8790	8790	0
630	20240717	101000	9803510	8790	8790	8790	8790	0
631	20240717	100900	9803510	8790	8790	8790	8790	0
632	20240717	100800	9803510	8790	8790	8790	8790	22
633	20240717	100700	9610130	8790	8790	8790	8790	0
634	20240717	100600	9610130	8790	8790	8790	8790	0
635	20240717	100500	9610130	8790	8790	8790	8790	0
636	20240717	100400	9610130	8790	8790	8790	8790	0
637	20240717	100300	9610130	8790	8790	8790	8790	0
638	20240717	100200	9610130	8790	8790	8790	8790	500
639	20240717	100100	5215130	8800	8800	8800	8800	1
640	20240717	100000	5206330	8800	8800	8800	8800	0
641	20240717	095900	5206330	8800	8800	8800	8800	0
642	20240717	095800	5206330	8800	8800	8800	8800	2
643	20240717	095700	5188730	8800	8800	8800	8800	0
644	20240717	095600	5188730	8800	8800	8800	8800	1
645	20240717	095500	5179930	8790	8790	8790	8790	0
646	20240717	095400	5179930	8790	8790	8790	8790	10
647	20240717	095300	5092030	8790	8790	8790	8790	1
648	20240717	095200	5083240	8800	8800	8800	8800	0
649	20240717	095100	5083240	8800	8800	8800	8800	0
650	20240717	095000	5083240	8800	8800	8800	8800	12
651	20240717	094900	4977640	8800	8800	8800	8800	5
652	20240717	094800	4933640	8800	8800	8800	8800	0
653	20240717	094700	4933640	8800	8800	8800	8800	0
654	20240717	094600	4933640	8800	8800	8800	8800	0
655	20240717	094500	4933640	8800	8800	8800	8800	1
656	20240717	094400	4924840	8740	8740	8740	8740	0
657	20240717	094300	4924840	8740	8740	8740	8740	12
658	20240717	094200	4819960	8740	8740	8740	8740	0
659	20240717	094100	4819960	8740	8740	8740	8740	183
660	20240717	094000	3220540	8800	8800	8800	8800	1
661	20240717	093900	3211740	8790	8790	8790	8790	0
662	20240717	093800	3211740	8790	8790	8790	8790	15
663	20240717	093700	3079890	8840	8840	8840	8840	0
664	20240717	093600	3079890	8840	8840	8840	8840	0
665	20240717	093500	3079890	8840	8840	8840	8840	0
666	20240717	093400	3079890	8840	8840	8840	8840	0
667	20240717	093300	3079890	8840	8840	8840	8840	0
668	20240717	093200	3079890	8840	8800	8840	8800	136
669	20240717	093100	1883050	8840	8840	8840	8840	0
670	20240717	093000	1883050	8840	8840	8840	8840	0
671	20240717	092900	1883050	8840	8840	8840	8840	0
672	20240717	092800	1883050	8840	8840	8840	8840	0
673	20240717	092700	1883050	8840	8790	8840	8790	80
674	20240717	092600	1178800	8800	8800	8800	8800	0
675	20240717	092500	1178800	8800	8800	8800	8800	0
676	20240717	092400	1178800	8800	8800	8800	8800	0
677	20240717	092300	1178800	8800	8800	8800	8800	0
678	20240717	092200	1178800	8800	8800	8800	8800	0
679	20240717	092100	1178800	8800	8800	8800	8800	0
680	20240717	092000	1178800	8800	8800	8800	8800	0
681	20240717	091900	1178800	8800	8800	8800	8800	0
682	20240717	091800	1178800	8800	8800	8800	8800	0
683	20240717	091700	1178800	8800	8800	8800	8800	0
684	20240717	091600	1178800	8800	8800	8800	8800	1
685	20240717	091500	1170000	8810	8800	8810	8800	51
686	20240717	091400	721180	8800	8800	8800	8800	0
687	20240717	091300	721180	8800	8800	8800	8800	0
688	20240717	091200	721180	8800	8800	8800	8800	0
689	20240717	091100	721180	8800	8800	8800	8800	1
690	20240717	091000	712380	8800	8800	8800	8800	0
691	20240717	090900	712380	8800	8710	8800	8710	11
692	20240717	090800	616480	8810	8810	8810	8810	0
693	20240717	090700	616480	8810	8810	8810	8810	0
694	20240717	090600	616480	8810	8810	8810	8810	0
695	20240717	090500	616480	8810	8810	8810	8810	0
696	20240717	090400	616480	8810	8810	8810	8810	0
697	20240717	090300	616480	8810	8810	8810	8810	0
698	20240717	090200	616480	8810	8810	8810	8810	0
699	20240717	090100	616480	8810	8810	8810	8810	1
700	20240717	090000	607670	8810	8670	8810	8670	70