KissMeData/251370/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210300	109441800	9690	9690	9690	9690	861
3	20240716	210200	109441800	9690	9690	9690	9690	0
4	20240716	210100	109441800	9690	9690	9690	9690	0
5	20240716	210000	109441800	9690	9690	9690	9690	0
6	20240716	205900	109441800	9690	9690	9690	9690	0
7	20240716	205800	109441800	9690	9690	9690	9690	0
8	20240716	205700	109441800	9690	9690	9690	9690	0
9	20240716	205600	109441800	9690	9690	9690	9690	0
10	20240716	205500	109441800	9690	9690	9690	9690	0
11	20240716	205400	109441800	9690	9690	9690	9690	0
12	20240716	205300	109441800	9690	9690	9690	9690	0
13	20240716	205200	109441800	9690	9690	9690	9690	0
14	20240716	205100	109441800	9690	9690	9690	9690	0
15	20240716	205000	109441800	9690	9690	9690	9690	0
16	20240716	204900	109441800	9690	9690	9690	9690	0
17	20240716	204800	109441800	9690	9690	9690	9690	0
18	20240716	204700	109441800	9690	9690	9690	9690	0
19	20240716	204600	109441800	9690	9690	9690	9690	0
20	20240716	204500	109441800	9690	9690	9690	9690	0
21	20240716	204400	109441800	9690	9690	9690	9690	0
22	20240716	204300	109441800	9690	9690	9690	9690	0
23	20240716	204200	109441800	9690	9690	9690	9690	0
24	20240716	204100	109441800	9690	9690	9690	9690	0
25	20240716	204000	109441800	9690	9690	9690	9690	0
26	20240716	203900	109441800	9690	9690	9690	9690	0
27	20240716	203800	109441800	9690	9690	9690	9690	0
28	20240716	203700	109441800	9690	9690	9690	9690	0
29	20240716	203600	109441800	9690	9690	9690	9690	0
30	20240716	203500	109441800	9690	9690	9690	9690	0
31	20240716	203400	109441800	9690	9690	9690	9690	0
32	20240716	203300	109441800	9690	9690	9690	9690	861
33	20240716	203200	109441800	9690	9690	9690	9690	0
34	20240716	203100	109441800	9690	9690	9690	9690	0
35	20240716	203000	109441800	9690	9690	9690	9690	0
36	20240716	202900	109441800	9690	9690	9690	9690	0
37	20240716	202800	109441800	9690	9690	9690	9690	0
38	20240716	202700	109441800	9690	9690	9690	9690	0
39	20240716	202600	109441800	9690	9690	9690	9690	0
40	20240716	202500	109441800	9690	9690	9690	9690	0
41	20240716	202400	109441800	9690	9690	9690	9690	0
42	20240716	202300	109441800	9690	9690	9690	9690	0
43	20240716	202200	109441800	9690	9690	9690	9690	0
44	20240716	202100	109441800	9690	9690	9690	9690	0
45	20240716	202000	109441800	9690	9690	9690	9690	0
46	20240716	201900	109441800	9690	9690	9690	9690	0
47	20240716	201800	109441800	9690	9690	9690	9690	0
48	20240716	201700	109441800	9690	9690	9690	9690	0
49	20240716	201600	109441800	9690	9690	9690	9690	0
50	20240716	201500	109441800	9690	9690	9690	9690	0
51	20240716	201400	109441800	9690	9690	9690	9690	0
52	20240716	201300	109441800	9690	9690	9690	9690	0
53	20240716	201200	109441800	9690	9690	9690	9690	0
54	20240716	201100	109441800	9690	9690	9690	9690	0
55	20240716	201000	109441800	9690	9690	9690	9690	0
56	20240716	200900	109441800	9690	9690	9690	9690	0
57	20240716	200800	109441800	9690	9690	9690	9690	0
58	20240716	200700	109441800	9690	9690	9690	9690	0
59	20240716	200600	109441800	9690	9690	9690	9690	0
60	20240716	200500	109441800	9690	9690	9690	9690	0
61	20240716	200400	109441800	9690	9690	9690	9690	0
62	20240716	200300	109441800	9690	9690	9690	9690	861
63	20240716	200200	109441800	9690	9690	9690	9690	0
64	20240716	200100	109441800	9690	9690	9690	9690	0
65	20240716	200000	109441800	9690	9690	9690	9690	0
66	20240716	195900	109441800	9690	9690	9690	9690	0
67	20240716	195800	109441800	9690	9690	9690	9690	0
68	20240716	195700	109441800	9690	9690	9690	9690	0
69	20240716	195600	109441800	9690	9690	9690	9690	0
70	20240716	195500	109441800	9690	9690	9690	9690	0
71	20240716	195400	109441800	9690	9690	9690	9690	0
72	20240716	195300	109441800	9690	9690	9690	9690	0
73	20240716	195200	109441800	9690	9690	9690	9690	0
74	20240716	195100	109441800	9690	9690	9690	9690	0
75	20240716	195000	109441800	9690	9690	9690	9690	0
76	20240716	194900	109441800	9690	9690	9690	9690	0
77	20240716	194800	109441800	9690	9690	9690	9690	0
78	20240716	194700	109441800	9690	9690	9690	9690	0
79	20240716	194600	109441800	9690	9690	9690	9690	0
80	20240716	194500	109441800	9690	9690	9690	9690	0
81	20240716	194400	109441800	9690	9690	9690	9690	0
82	20240716	194300	109441800	9690	9690	9690	9690	0
83	20240716	194200	109441800	9690	9690	9690	9690	0
84	20240716	194100	109441800	9690	9690	9690	9690	0
85	20240716	194000	109441800	9690	9690	9690	9690	0
86	20240716	193900	109441800	9690	9690	9690	9690	0
87	20240716	193800	109441800	9690	9690	9690	9690	0
88	20240716	193700	109441800	9690	9690	9690	9690	0
89	20240716	193600	109441800	9690	9690	9690	9690	0
90	20240716	193500	109441800	9690	9690	9690	9690	0
91	20240716	193400	109441800	9690	9690	9690	9690	0
92	20240716	193300	109441800	9690	9690	9690	9690	861
93	20240716	193200	109441800	9690	9690	9690	9690	0
94	20240716	193100	109441800	9690	9690	9690	9690	0
95	20240716	193000	109441800	9690	9690	9690	9690	0
96	20240716	192900	109441800	9690	9690	9690	9690	0
97	20240716	192800	109441800	9690	9690	9690	9690	0
98	20240716	192700	109441800	9690	9690	9690	9690	0
99	20240716	192600	109441800	9690	9690	9690	9690	0
100	20240716	192500	109441800	9690	9690	9690	9690	0
101	20240716	192400	109441800	9690	9690	9690	9690	0
102	20240716	192300	109441800	9690	9690	9690	9690	0
103	20240716	192200	109441800	9690	9690	9690	9690	0
104	20240716	192100	109441800	9690	9690	9690	9690	0
105	20240716	192000	109441800	9690	9690	9690	9690	0
106	20240716	191900	109441800	9690	9690	9690	9690	0
107	20240716	191800	109441800	9690	9690	9690	9690	0
108	20240716	191700	109441800	9690	9690	9690	9690	0
109	20240716	191600	109441800	9690	9690	9690	9690	0
110	20240716	191500	109441800	9690	9690	9690	9690	0
111	20240716	191400	109441800	9690	9690	9690	9690	0
112	20240716	191300	109441800	9690	9690	9690	9690	0
113	20240716	191200	109441800	9690	9690	9690	9690	0
114	20240716	191100	109441800	9690	9690	9690	9690	0
115	20240716	191000	109441800	9690	9690	9690	9690	0
116	20240716	190900	109441800	9690	9690	9690	9690	0
117	20240716	190800	109441800	9690	9690	9690	9690	0
118	20240716	190700	109441800	9690	9690	9690	9690	0
119	20240716	190600	109441800	9690	9690	9690	9690	0
120	20240716	190500	109441800	9690	9690	9690	9690	0
121	20240716	190400	109441800	9690	9690	9690	9690	0
122	20240716	190300	109441800	9690	9690	9690	9690	861
123	20240716	190200	109441800	9690	9690	9690	9690	0
124	20240716	190100	109441800	9690	9690	9690	9690	0
125	20240716	190000	109441800	9690	9690	9690	9690	0
126	20240716	185900	109441800	9690	9690	9690	9690	0
127	20240716	185800	109441800	9690	9690	9690	9690	0
128	20240716	185700	109441800	9690	9690	9690	9690	0
129	20240716	185600	109441800	9690	9690	9690	9690	0
130	20240716	185500	109441800	9690	9690	9690	9690	0
131	20240716	185400	109441800	9690	9690	9690	9690	0
132	20240716	185300	109441800	9690	9690	9690	9690	0
133	20240716	185200	109441800	9690	9690	9690	9690	0
134	20240716	185100	109441800	9690	9690	9690	9690	0
135	20240716	185000	109441800	9690	9690	9690	9690	0
136	20240716	184900	109441800	9690	9690	9690	9690	0
137	20240716	184800	109441800	9690	9690	9690	9690	0
138	20240716	184700	109441800	9690	9690	9690	9690	0
139	20240716	184600	109441800	9690	9690	9690	9690	0
140	20240716	184500	109441800	9690	9690	9690	9690	0
141	20240716	184400	109441800	9690	9690	9690	9690	0
142	20240716	184300	109441800	9690	9690	9690	9690	0
143	20240716	184200	109441800	9690	9690	9690	9690	0
144	20240716	184100	109441800	9690	9690	9690	9690	0
145	20240716	184000	109441800	9690	9690	9690	9690	0
146	20240716	183900	109441800	9690	9690	9690	9690	0
147	20240716	183800	109441800	9690	9690	9690	9690	0
148	20240716	183700	109441800	9690	9690	9690	9690	0
149	20240716	183600	109441800	9690	9690	9690	9690	0
150	20240716	183500	109441800	9690	9690	9690	9690	0
151	20240716	183400	109441800	9690	9690	9690	9690	0
152	20240716	183300	109441800	9690	9690	9690	9690	861
153	20240716	183200	109441800	9690	9690	9690	9690	0
154	20240716	183100	109441800	9690	9690	9690	9690	0
155	20240716	183000	109441800	9690	9690	9690	9690	0
156	20240716	182900	109441800	9690	9690	9690	9690	0
157	20240716	182800	109441800	9690	9690	9690	9690	0
158	20240716	182700	109441800	9690	9690	9690	9690	0
159	20240716	182600	109441800	9690	9690	9690	9690	0
160	20240716	182500	109441800	9690	9690	9690	9690	0
161	20240716	182400	109441800	9690	9690	9690	9690	0
162	20240716	182300	109441800	9690	9690	9690	9690	0
163	20240716	182200	109441800	9690	9690	9690	9690	0
164	20240716	182100	109441800	9690	9690	9690	9690	0
165	20240716	182000	109441800	9690	9690	9690	9690	0
166	20240716	181900	109441800	9690	9690	9690	9690	0
167	20240716	181800	109441800	9690	9690	9690	9690	0
168	20240716	181700	109441800	9690	9690	9690	9690	0
169	20240716	181600	109441800	9690	9690	9690	9690	0
170	20240716	181500	109441800	9690	9690	9690	9690	0
171	20240716	181400	109441800	9690	9690	9690	9690	0
172	20240716	181300	109441800	9690	9690	9690	9690	0
173	20240716	181200	109441800	9690	9690	9690	9690	0
174	20240716	181100	109441800	9690	9690	9690	9690	0
175	20240716	181000	109441800	9690	9690	9690	9690	0
176	20240716	180900	109441800	9690	9690	9690	9690	0
177	20240716	180800	109441800	9690	9690	9690	9690	0
178	20240716	180700	109441800	9690	9690	9690	9690	0
179	20240716	180600	109441800	9690	9690	9690	9690	0
180	20240716	180500	109441800	9690	9690	9690	9690	0
181	20240716	180400	109441800	9690	9690	9690	9690	0
182	20240716	180300	109441800	9690	9690	9690	9690	861
183	20240716	180200	109441800	9690	9690	9690	9690	0
184	20240716	180100	109441800	9690	9690	9690	9690	0
185	20240716	180000	109441800	9690	9690	9690	9690	0
186	20240716	175900	109441800	9690	9690	9690	9690	0
187	20240716	175800	109441800	9690	9690	9690	9690	0
188	20240716	175700	109441800	9690	9690	9690	9690	0
189	20240716	175600	109441800	9690	9690	9690	9690	0
190	20240716	175500	109441800	9690	9690	9690	9690	0
191	20240716	175400	109441800	9690	9690	9690	9690	0
192	20240716	175300	109441800	9690	9690	9690	9690	0
193	20240716	175200	109441800	9690	9690	9690	9690	0
194	20240716	175100	109441800	9690	9690	9690	9690	0
195	20240716	175000	109441800	9690	9690	9690	9690	0
196	20240716	174900	109441800	9690	9690	9690	9690	0
197	20240716	174800	109441800	9690	9690	9690	9690	0
198	20240716	174700	109441800	9690	9690	9690	9690	0
199	20240716	174600	109441800	9690	9690	9690	9690	0
200	20240716	174500	109441800	9690	9690	9690	9690	0
201	20240716	174400	109441800	9690	9690	9690	9690	0
202	20240716	174300	109441800	9690	9690	9690	9690	0
203	20240716	174200	109441800	9690	9690	9690	9690	0
204	20240716	174100	109441800	9690	9690	9690	9690	0
205	20240716	174000	109441800	9690	9690	9690	9690	0
206	20240716	173900	109441800	9690	9690	9690	9690	0
207	20240716	173800	109441800	9690	9690	9690	9690	0
208	20240716	173700	109441800	9690	9690	9690	9690	0
209	20240716	173600	109441800	9690	9690	9690	9690	0
210	20240716	173500	109441800	9690	9690	9690	9690	0
211	20240716	173400	109441800	9690	9690	9690	9690	0
212	20240716	173300	109441800	9690	9690	9690	9690	861
213	20240716	173200	109441800	9690	9690	9690	9690	0
214	20240716	173100	109441800	9690	9690	9690	9690	0
215	20240716	173000	109441800	9690	9690	9690	9690	0
216	20240716	172900	109441800	9690	9690	9690	9690	0
217	20240716	172800	109441800	9690	9690	9690	9690	0
218	20240716	172700	109441800	9690	9690	9690	9690	0
219	20240716	172600	109441800	9690	9690	9690	9690	0
220	20240716	172500	109441800	9690	9690	9690	9690	0
221	20240716	172400	109441800	9690	9690	9690	9690	0
222	20240716	172300	109441800	9690	9690	9690	9690	0
223	20240716	172200	109441800	9690	9690	9690	9690	0
224	20240716	172100	109441800	9690	9690	9690	9690	0
225	20240716	172000	109441800	9690	9690	9690	9690	0
226	20240716	171900	109441800	9690	9690	9690	9690	0
227	20240716	171800	109441800	9690	9690	9690	9690	0
228	20240716	171700	109441800	9690	9690	9690	9690	0
229	20240716	171600	109441800	9690	9690	9690	9690	0
230	20240716	171500	109441800	9690	9690	9690	9690	0
231	20240716	171400	109441800	9690	9690	9690	9690	0
232	20240716	171300	109441800	9690	9690	9690	9690	0
233	20240716	171200	109441800	9690	9690	9690	9690	0
234	20240716	171100	109441800	9690	9690	9690	9690	0
235	20240716	171000	109441800	9690	9690	9690	9690	0
236	20240716	170900	109441800	9690	9690	9690	9690	0
237	20240716	170800	109441800	9690	9690	9690	9690	0
238	20240716	170700	109441800	9690	9690	9690	9690	0
239	20240716	170600	109441800	9690	9690	9690	9690	0
240	20240716	170500	109441800	9690	9690	9690	9690	0
241	20240716	170400	109441800	9690	9690	9690	9690	0
242	20240716	170300	109441800	9690	9690	9690	9690	861
243	20240716	170200	109441800	9690	9690	9690	9690	0
244	20240716	170100	109441800	9690	9690	9690	9690	0
245	20240716	170000	109441800	9690	9690	9690	9690	0
246	20240716	165900	109441800	9690	9690	9690	9690	0
247	20240716	165800	109441800	9690	9690	9690	9690	0
248	20240716	165700	109441800	9690	9690	9690	9690	0
249	20240716	165600	109441800	9690	9690	9690	9690	0
250	20240716	165500	109441800	9690	9690	9690	9690	0
251	20240716	165400	109441800	9690	9690	9690	9690	0
252	20240716	165300	109441800	9690	9690	9690	9690	0
253	20240716	165200	109441800	9690	9690	9690	9690	0
254	20240716	165100	109441800	9690	9690	9690	9690	0
255	20240716	165000	109441800	9690	9690	9690	9690	0
256	20240716	164900	109441800	9690	9690	9690	9690	0
257	20240716	164800	109441800	9690	9690	9690	9690	0
258	20240716	164700	109441800	9690	9690	9690	9690	0
259	20240716	164600	109441800	9690	9690	9690	9690	0
260	20240716	164500	109441800	9690	9690	9690	9690	0
261	20240716	164400	109441800	9690	9690	9690	9690	0
262	20240716	164300	109441800	9690	9690	9690	9690	0
263	20240716	164200	109441800	9690	9690	9690	9690	0
264	20240716	164100	109441800	9690	9690	9690	9690	0
265	20240716	164000	109441800	9690	9690	9690	9690	0
266	20240716	163900	109441800	9690	9690	9690	9690	0
267	20240716	163800	109441800	9690	9690	9690	9690	0
268	20240716	163700	109441800	9690	9690	9690	9690	0
269	20240716	163600	109441800	9690	9690	9690	9690	0
270	20240716	163500	109441800	9690	9690	9690	9690	0
271	20240716	163400	109441800	9690	9690	9690	9690	0
272	20240716	163300	109441800	9690	9690	9690	9690	861
273	20240716	163200	109441800	9690	9690	9690	9690	0
274	20240716	163100	109441800	9690	9690	9690	9690	0
275	20240716	163000	109441800	9690	9690	9690	9690	0
276	20240716	162900	109441800	9690	9690	9690	9690	0
277	20240716	162800	109441800	9690	9690	9690	9690	0
278	20240716	162700	109441800	9690	9690	9690	9690	0
279	20240716	162600	109441800	9690	9690	9690	9690	0
280	20240716	162500	109441800	9690	9690	9690	9690	0
281	20240716	162400	109441800	9690	9690	9690	9690	0
282	20240716	162300	109441800	9690	9690	9690	9690	0
283	20240716	162200	109441800	9690	9690	9690	9690	0
284	20240716	162100	109441800	9690	9690	9690	9690	0
285	20240716	162000	109441800	9690	9690	9690	9690	0
286	20240716	161900	109441800	9690	9690	9690	9690	0
287	20240716	161800	109441800	9690	9690	9690	9690	0
288	20240716	161700	109441800	9690	9690	9690	9690	0
289	20240716	161600	109441800	9690	9690	9690	9690	0
290	20240716	161500	109441800	9690	9690	9690	9690	0
291	20240716	161400	109441800	9690	9690	9690	9690	0
292	20240716	161300	109441800	9690	9690	9690	9690	0
293	20240716	161200	109441800	9690	9690	9690	9690	0
294	20240716	161100	109441800	9690	9690	9690	9690	0
295	20240716	161000	109441800	9690	9690	9690	9690	0
296	20240716	160900	109441800	9690	9690	9690	9690	0
297	20240716	160800	109441800	9690	9690	9690	9690	0
298	20240716	160700	109441800	9690	9690	9690	9690	0
299	20240716	160600	109441800	9690	9690	9690	9690	0
300	20240716	160500	109441800	9690	9690	9690	9690	0
301	20240716	160400	109441800	9690	9690	9690	9690	0
302	20240716	160300	109441800	9690	9690	9690	9690	861
303	20240716	160200	109441800	9690	9690	9690	9690	0
304	20240716	160100	109441800	9690	9690	9690	9690	0
305	20240716	160000	109441800	9690	9690	9690	9690	0
306	20240716	155900	109441800	9690	9690	9690	9690	0
307	20240716	155800	109441800	9690	9690	9690	9690	0
308	20240716	155700	109441800	9690	9690	9690	9690	0
309	20240716	155600	109441800	9690	9690	9690	9690	0
310	20240716	155500	109441800	9690	9690	9690	9690	0
311	20240716	155400	109441800	9690	9690	9690	9690	0
312	20240716	155300	109441800	9690	9690	9690	9690	0
313	20240716	155200	109441800	9690	9690	9690	9690	0
314	20240716	155100	109441800	9690	9690	9690	9690	0
315	20240716	155000	109441800	9690	9690	9690	9690	0
316	20240716	154900	109441800	9690	9690	9690	9690	0
317	20240716	154800	109441800	9690	9690	9690	9690	0
318	20240716	154700	109441800	9690	9690	9690	9690	0
319	20240716	154600	109441800	9690	9690	9690	9690	0
320	20240716	154500	109441800	9690	9690	9690	9690	0
321	20240716	154400	109441800	9690	9690	9690	9690	0
322	20240716	154300	109441800	9690	9690	9690	9690	0
323	20240716	154200	109441800	9690	9690	9690	9690	0
324	20240716	154100	109441800	9690	9690	9690	9690	0
325	20240716	154000	109441800	9690	9690	9690	9690	0
326	20240716	153900	109441800	9690	9690	9690	9690	0
327	20240716	153800	109441800	9690	9690	9690	9690	0
328	20240716	153700	109441800	9690	9690	9690	9690	0
329	20240716	153600	109441800	9690	9690	9690	9690	0
330	20240716	153500	109441800	9690	9690	9690	9690	0
331	20240716	153400	109441800	9690	9690	9690	9690	0
332	20240716	153300	109441800	9690	9690	9690	9690	861
333	20240716	153200	109441800	9690	9690	9690	9690	0
334	20240716	153100	109441800	9690	9690	9690	9690	0
335	20240716	153000	109441800	9690	9690	9690	9690	861
336	20240716	152900	101098710	9660	9660	9660	9660	0
337	20240716	152800	101098710	9660	9660	9660	9660	0
338	20240716	152700	101098710	9660	9660	9660	9660	0
339	20240716	152600	101098710	9660	9660	9660	9660	0
340	20240716	152500	101098710	9660	9660	9660	9660	0
341	20240716	152400	101098710	9660	9660	9660	9660	0
342	20240716	152300	101098710	9660	9660	9660	9660	0
343	20240716	152200	101098710	9660	9660	9660	9660	0
344	20240716	152100	101098710	9660	9660	9660	9660	0
345	20240716	152000	101098710	9660	9660	9660	9660	0
346	20240716	151900	101098710	9660	9660	9660	9660	6
347	20240716	151800	101040750	9660	9660	9660	9660	4
348	20240716	151700	101002110	9670	9660	9670	9660	9
349	20240716	151600	100915140	9660	9670	9670	9660	5
350	20240716	151500	100866810	9660	9670	9670	9660	5
351	20240716	151400	100818480	9670	9650	9680	9650	15
352	20240716	151300	100673490	9680	9650	9680	9650	104
353	20240716	151200	99667730	9650	9650	9650	9650	4
354	20240716	151100	99629130	9650	9650	9650	9650	4
355	20240716	151000	99590530	9660	9620	9660	9620	5
356	20240716	150900	99542310	9620	9650	9650	9620	5
357	20240716	150800	99494090	9650	9650	9650	9650	4
358	20240716	150700	99455490	9650	9650	9650	9650	4
359	20240716	150600	99416890	9650	9650	9650	9650	4
360	20240716	150500	99378290	9650	9650	9650	9650	2
361	20240716	150400	99358990	9650	9650	9650	9640	7
362	20240716	150300	99291450	9650	9640	9650	9640	3
363	20240716	150200	99262510	9640	9640	9640	9640	4
364	20240716	150100	99223950	9640	9630	9640	9630	4
365	20240716	150000	99185410	9630	9630	9630	9630	2
366	20240716	145900	99166150	9630	9620	9630	9620	5
367	20240716	145800	99118010	9620	9620	9620	9620	4
368	20240716	145700	99079530	9620	9620	9620	9620	4
369	20240716	145600	99041050	9620	9620	9620	9620	4
370	20240716	145500	99002570	9620	9620	9620	9620	2
371	20240716	145400	98983330	9620	9630	9630	9620	6
372	20240716	145300	98925570	9630	9630	9630	9630	4
373	20240716	145200	98887050	9630	9630	9630	9630	4
374	20240716	145100	98848530	9640	9640	9640	9640	2
375	20240716	145000	98829250	9640	9640	9640	9640	6
376	20240716	144900	98771410	9630	9630	9630	9630	4
377	20240716	144800	98732890	9640	9640	9640	9640	4
378	20240716	144700	98694330	9640	9640	9640	9640	4
379	20240716	144600	98655770	9600	9600	9600	9600	3
380	20240716	144500	98626970	9600	9600	9600	9600	34
381	20240716	144400	98300570	9600	9600	9600	9600	4
382	20240716	144300	98262170	9600	9600	9600	9600	4
383	20240716	144200	98223770	9600	9600	9600	9600	4
384	20240716	144100	98185370	9600	9600	9600	9600	4
385	20240716	144000	98146970	9600	9590	9600	9590	3
386	20240716	143900	98118180	9590	9590	9590	9590	4
387	20240716	143800	98079820	9600	9600	9600	9600	4
388	20240716	143700	98041420	9600	9600	9600	9600	4
389	20240716	143600	98003020	9600	9600	9600	9600	4
390	20240716	143500	97964620	9600	9600	9600	9600	4
391	20240716	143400	97926220	9600	9600	9600	9600	4
392	20240716	143300	97887820	9600	9600	9600	9600	4
393	20240716	143200	97849420	9600	9600	9600	9600	4
394	20240716	143100	97811020	9600	9590	9600	9590	4
395	20240716	143000	97772630	9590	9590	9590	9590	4
396	20240716	142900	97734270	9580	9590	9590	9580	5
397	20240716	142800	97686330	9590	9590	9590	9580	5
398	20240716	142700	97638390	9590	9590	9590	9590	2
399	20240716	142600	97619210	9600	9600	9600	9600	6
400	20240716	142500	97561610	9600	9600	9600	9600	4
401	20240716	142400	97523210	9600	9600	9600	9600	4
402	20240716	142300	97484810	9600	9620	9620	9600	4
403	20240716	142200	97446370	9620	9620	9620	9620	4
404	20240716	142100	97407890	9620	9620	9620	9620	4
405	20240716	142000	97369410	9620	9620	9620	9620	4
406	20240716	141900	97330930	9620	9620	9620	9620	2
407	20240716	141800	97311690	9620	9620	9620	9620	6
408	20240716	141700	97253970	9620	9620	9620	9620	4
409	20240716	141600	97215490	9600	9630	9630	9600	25
410	20240716	141500	96975370	9630	9600	9630	9600	151
411	20240716	141400	95525710	9600	9600	9600	9600	4
412	20240716	141300	95487310	9600	9600	9600	9600	4
413	20240716	141200	95448910	9600	9600	9600	9600	3
414	20240716	141100	95420110	9600	9600	9600	9600	6
415	20240716	141000	95362510	9570	9570	9570	9570	156
416	20240716	140900	93869590	9570	9560	9570	9560	51
417	20240716	140800	93382020	9570	9570	9570	9570	0
418	20240716	140700	93382020	9570	9570	9570	9570	168
419	20240716	140600	91774260	9600	9600	9600	9600	5
420	20240716	140500	91726260	9550	9590	9590	9550	2284
421	20240716	140400	69885770	9640	9640	9640	9640	0
422	20240716	140300	69885770	9640	9640	9640	9640	2
423	20240716	140200	69866490	9590	9590	9590	9590	0
424	20240716	140100	69866490	9590	9600	9600	9590	18
425	20240716	140000	69693860	9580	9690	9690	9580	603
426	20240716	135900	63903250	9690	9690	9690	9690	0
427	20240716	135800	63903250	9690	9690	9690	9690	0
428	20240716	135700	63903250	9690	9690	9690	9690	502
429	20240716	135600	59038870	9690	9690	9690	9690	0
430	20240716	135500	59038870	9690	9690	9690	9690	0
431	20240716	135400	59038870	9690	9690	9690	9690	3
432	20240716	135300	59009800	9690	9690	9690	9690	0
433	20240716	135200	59009800	9690	9690	9690	9690	0
434	20240716	135100	59009800	9690	9680	9690	9680	2
435	20240716	135000	58990430	9690	9690	9690	9690	0
436	20240716	134900	58990430	9690	9690	9690	9690	0
437	20240716	134800	58990430	9690	9690	9690	9690	4
438	20240716	134700	58951670	9690	9690	9690	9690	0
439	20240716	134600	58951670	9690	9690	9690	9690	0
440	20240716	134500	58951670	9690	9620	9690	9620	3
441	20240716	134400	58922670	9690	9690	9690	9690	0
442	20240716	134300	58922670	9690	9690	9690	9690	0
443	20240716	134200	58922670	9690	9690	9690	9690	3
444	20240716	134100	58893600	9690	9690	9690	9690	0
445	20240716	134000	58893600	9690	9690	9690	9690	0
446	20240716	133900	58893600	9690	9690	9690	9690	2
447	20240716	133800	58874220	9680	9680	9680	9680	0
448	20240716	133700	58874220	9680	9680	9680	9680	0
449	20240716	133600	58874220	9680	9680	9680	9680	3
450	20240716	133500	58845180	9690	9690	9690	9690	0
451	20240716	133400	58845180	9690	9690	9690	9690	0
452	20240716	133300	58845180	9690	9690	9690	9690	2
453	20240716	133200	58825800	9690	9690	9690	9690	0
454	20240716	133100	58825800	9690	9680	9690	9680	60
455	20240716	133000	58244990	9680	9680	9680	9680	0
456	20240716	132900	58244990	9680	9680	9680	9680	3
457	20240716	132800	58215950	9680	9680	9680	9680	0
458	20240716	132700	58215950	9680	9680	9680	9680	0
459	20240716	132600	58215950	9680	9680	9680	9680	0
460	20240716	132500	58215950	9680	9680	9680	9680	2
461	20240716	132400	58196590	9680	9680	9680	9680	0
462	20240716	132300	58196590	9680	9680	9680	9680	0
463	20240716	132200	58196590	9680	9680	9680	9680	3
464	20240716	132100	58167550	9680	9680	9680	9680	0
465	20240716	132000	58167550	9680	9680	9680	9680	0
466	20240716	131900	58167550	9680	9680	9680	9680	2
467	20240716	131800	58148190	9680	9680	9680	9680	0
468	20240716	131700	58148190	9680	9680	9680	9680	0
469	20240716	131600	58148190	9680	9680	9680	9680	3
470	20240716	131500	58119150	9680	9680	9680	9680	0
471	20240716	131400	58119150	9680	9680	9680	9680	0
472	20240716	131300	58119150	9680	9670	9680	9670	2
473	20240716	131200	58099800	9670	9670	9670	9670	0
474	20240716	131100	58099800	9670	9670	9670	9670	0
475	20240716	131000	58099800	9670	9670	9670	9670	10
476	20240716	130900	58003100	9680	9680	9680	9680	0
477	20240716	130800	58003100	9680	9680	9680	9680	0
478	20240716	130700	58003100	9680	9680	9680	9680	0
479	20240716	130600	58003100	9680	9680	9680	9680	0
480	20240716	130500	58003100	9680	9680	9680	9680	0
481	20240716	130400	58003100	9680	9680	9680	9680	0
482	20240716	130300	58003100	9680	9670	9680	9670	7
483	20240716	130200	57935400	9670	9670	9670	9670	119
484	20240716	130100	56784670	9670	9670	9670	9670	1
485	20240716	130000	56775000	9670	9670	9670	9670	0
486	20240716	125900	56775000	9670	9670	9670	9670	0
487	20240716	125800	56775000	9670	9670	9670	9670	0
488	20240716	125700	56775000	9670	9670	9670	9670	0
489	20240716	125600	56775000	9670	9670	9670	9670	0
490	20240716	125500	56775000	9670	9670	9670	9670	0
491	20240716	125400	56775000	9670	9670	9670	9670	0
492	20240716	125300	56775000	9670	9650	9670	9650	2
493	20240716	125200	56755680	9650	9650	9650	9650	0
494	20240716	125100	56755680	9650	9600	9650	9600	29
495	20240716	125000	56476680	9590	9590	9590	9590	0
496	20240716	124900	56476680	9590	9590	9590	9590	0
497	20240716	124800	56476680	9590	9600	9600	9590	121
498	20240716	124700	55316130	9620	9620	9620	9620	0
499	20240716	124600	55316130	9620	9620	9620	9620	9
500	20240716	124500	55229550	9600	9600	9600	9600	0
501	20240716	124400	55229550	9600	9600	9600	9600	0
502	20240716	124300	55229550	9600	9600	9600	9600	0
503	20240716	124200	55229550	9600	9600	9600	9600	0
504	20240716	124100	55229550	9600	9600	9600	9600	0
505	20240716	124000	55229550	9600	9600	9600	9600	0
506	20240716	123900	55229550	9600	9600	9600	9600	0
507	20240716	123800	55229550	9600	9600	9600	9600	0
508	20240716	123700	55229550	9600	9600	9600	9600	0
509	20240716	123600	55229550	9600	9600	9600	9600	0
510	20240716	123500	55229550	9600	9600	9600	9600	0
511	20240716	123400	55229550	9600	9600	9600	9600	0
512	20240716	123300	55229550	9600	9600	9600	9600	0
513	20240716	123200	55229550	9600	9600	9600	9600	0
514	20240716	123100	55229550	9600	9600	9600	9600	0
515	20240716	123000	55229550	9600	9600	9600	9600	0
516	20240716	122900	55229550	9600	9600	9600	9600	0
517	20240716	122800	55229550	9600	9600	9600	9600	9
518	20240716	122700	55143150	9600	9600	9600	9600	2
519	20240716	122600	55123950	9680	9680	9680	9680	0
520	20240716	122500	55123950	9680	9680	9680	9680	0
521	20240716	122400	55123950	9680	9680	9680	9680	0
522	20240716	122300	55123950	9680	9680	9680	9680	0
523	20240716	122200	55123950	9680	9680	9680	9680	0
524	20240716	122100	55123950	9680	9680	9680	9680	0
525	20240716	122000	55123950	9680	9680	9680	9680	0
526	20240716	121900	55123950	9680	9680	9680	9680	0
527	20240716	121800	55123950	9680	9680	9680	9680	0
528	20240716	121700	55123950	9680	9680	9680	9680	0
529	20240716	121600	55123950	9680	9680	9680	9680	0
530	20240716	121500	55123950	9680	9680	9680	9680	0
531	20240716	121400	55123950	9680	9680	9680	9680	1
532	20240716	121300	55114270	9590	9600	9680	9590	183
533	20240716	121200	53359020	9600	9600	9600	9600	0
534	20240716	121100	53359020	9600	9600	9600	9600	0
535	20240716	121000	53359020	9600	9600	9600	9600	0
536	20240716	120900	53359020	9600	9600	9600	9600	0
537	20240716	120800	53359020	9600	9600	9600	9600	0
538	20240716	120700	53359020	9600	9600	9600	9600	0
539	20240716	120600	53359020	9600	9600	9600	9600	0
540	20240716	120500	53359020	9600	9600	9600	9600	0
541	20240716	120400	53359020	9600	9600	9600	9600	0
542	20240716	120300	53359020	9600	9600	9600	9600	0
543	20240716	120200	53359020	9600	9600	9600	9600	0
544	20240716	120100	53359020	9600	9600	9600	9600	0
545	20240716	120000	53359020	9600	9600	9600	9600	0
546	20240716	115900	53359020	9600	9600	9600	9600	0
547	20240716	115800	53359020	9600	9600	9600	9600	9
548	20240716	115700	53272620	9600	9600	9600	9600	6
549	20240716	115600	53215020	9600	9600	9600	9600	15
550	20240716	115500	53071020	9600	9600	9600	9600	0
551	20240716	115400	53071020	9600	9600	9600	9600	0
552	20240716	115300	53071020	9600	9600	9600	9600	0
553	20240716	115200	53071020	9600	9600	9600	9600	96
554	20240716	115100	52149420	9680	9680	9680	9680	0
555	20240716	115000	52149420	9680	9680	9680	9680	0
556	20240716	114900	52149420	9680	9680	9680	9680	0
557	20240716	114800	52149420	9680	9680	9680	9680	5
558	20240716	114700	52101020	9600	9600	9680	9590	513
559	20240716	114600	47166780	9590	9600	9600	9590	109
560	20240716	114500	46120470	9600	9600	9600	9600	0
561	20240716	114400	46120470	9600	9600	9600	9600	0
562	20240716	114300	46120470	9600	9600	9600	9600	0
563	20240716	114200	46120470	9600	9600	9600	9600	0
564	20240716	114100	46120470	9600	9600	9600	9600	0
565	20240716	114000	46120470	9600	9600	9600	9600	1
566	20240716	113900	46110870	9600	9600	9600	9600	0
567	20240716	113800	46110870	9600	9600	9600	9600	0
568	20240716	113700	46110870	9600	9600	9600	9600	0
569	20240716	113600	46110870	9600	9600	9600	9600	0
570	20240716	113500	46110870	9600	9600	9600	9600	0
571	20240716	113400	46110870	9600	9600	9600	9600	0
572	20240716	113300	46110870	9600	9600	9600	9600	0
573	20240716	113200	46110870	9600	9600	9600	9600	0
574	20240716	113100	46110870	9600	9600	9600	9600	28
575	20240716	113000	45842070	9600	9600	9600	9600	218
576	20240716	112900	43749270	9600	9600	9600	9600	0
577	20240716	112800	43749270	9600	9600	9600	9600	857
578	20240716	112700	35522070	9610	9610	9610	9610	0
579	20240716	112600	35522070	9610	9610	9610	9610	7
580	20240716	112500	35454800	9610	9610	9610	9610	0
581	20240716	112400	35454800	9610	9610	9610	9610	0
582	20240716	112300	35454800	9610	9610	9610	9610	0
583	20240716	112200	35454800	9610	9610	9610	9610	0
584	20240716	112100	35454800	9610	9610	9610	9610	0
585	20240716	112000	35454800	9610	9610	9610	9610	0
586	20240716	111900	35454800	9610	9610	9610	9610	0
587	20240716	111800	35454800	9610	9610	9610	9610	0
588	20240716	111700	35454800	9610	9610	9610	9610	5
589	20240716	111600	35406750	9620	9610	9620	9600	471
590	20240716	111500	30880340	9620	9620	9620	9620	0
591	20240716	111400	30880340	9620	9620	9620	9620	0
592	20240716	111300	30880340	9620	9620	9620	9620	13
593	20240716	111200	30755280	9620	9620	9620	9620	340
594	20240716	111100	27484480	9650	9650	9650	9650	0
595	20240716	111000	27484480	9650	9650	9650	9650	0
596	20240716	110900	27484480	9650	9650	9650	9650	0
597	20240716	110800	27484480	9650	9650	9650	9650	0
598	20240716	110700	27484480	9650	9650	9650	9650	0
599	20240716	110600	27484480	9650	9640	9650	9640	50
600	20240716	110500	27002060	9620	9620	9620	9620	0
601	20240716	110400	27002060	9620	9620	9620	9620	0
602	20240716	110300	27002060	9620	9620	9620	9620	0
603	20240716	110200	27002060	9620	9620	9620	9620	0
604	20240716	110100	27002060	9620	9620	9620	9620	0
605	20240716	110000	27002060	9620	9620	9620	9620	0
606	20240716	105900	27002060	9620	9620	9620	9620	0
607	20240716	105800	27002060	9620	9620	9620	9620	0
608	20240716	105700	27002060	9620	9620	9620	9620	0
609	20240716	105600	27002060	9620	9620	9620	9620	0
610	20240716	105500	27002060	9620	9620	9620	9620	0
611	20240716	105400	27002060	9620	9620	9620	9620	0
612	20240716	105300	27002060	9620	9620	9620	9620	0
613	20240716	105200	27002060	9620	9620	9620	9620	167
614	20240716	105100	25395520	9620	9620	9620	9620	0
615	20240716	105000	25395520	9620	9620	9620	9620	6
616	20240716	104900	25337800	9620	9620	9620	9620	0
617	20240716	104800	25337800	9620	9620	9620	9620	2
618	20240716	104700	25318560	9620	9620	9620	9620	0
619	20240716	104600	25318560	9620	9620	9620	9620	0
620	20240716	104500	25318560	9620	9620	9620	9620	0
621	20240716	104400	25318560	9620	9620	9620	9620	2
622	20240716	104300	25299320	9620	9620	9620	9620	0
623	20240716	104200	25299320	9620	9620	9620	9620	10
624	20240716	104100	25203120	9620	9620	9620	9620	0
625	20240716	104000	25203120	9620	9620	9620	9620	0
626	20240716	103900	25203120	9620	9620	9620	9620	0
627	20240716	103800	25203120	9620	9620	9620	9620	0
628	20240716	103700	25203120	9620	9620	9620	9620	0
629	20240716	103600	25203120	9620	9620	9620	9620	0
630	20240716	103500	25203120	9620	9620	9620	9620	0
631	20240716	103400	25203120	9620	9620	9620	9620	0
632	20240716	103300	25203120	9620	9620	9620	9620	0
633	20240716	103200	25203120	9620	9620	9620	9620	5
634	20240716	103100	25155020	9620	9620	9620	9620	1
635	20240716	103000	25145400	9620	9620	9620	9620	1
636	20240716	102900	25135780	9620	9620	9620	9620	0
637	20240716	102800	25135780	9620	9620	9620	9620	0
638	20240716	102700	25135780	9620	9620	9620	9620	0
639	20240716	102600	25135780	9620	9610	9620	9610	42
640	20240716	102500	24732060	9620	9620	9620	9620	0
641	20240716	102400	24732060	9620	9620	9620	9620	0
642	20240716	102300	24732060	9620	9620	9620	9620	0
643	20240716	102200	24732060	9620	9610	9620	9610	15
644	20240716	102100	24587890	9610	9610	9610	9610	0
645	20240716	102000	24587890	9610	9620	9620	9610	354
646	20240716	101900	21185680	9620	9620	9620	9620	0
647	20240716	101800	21185680	9620	9620	9620	9620	0
648	20240716	101700	21185680	9620	9620	9620	9620	0
649	20240716	101600	21185680	9620	9620	9620	9620	0
650	20240716	101500	21185680	9620	9620	9620	9620	0
651	20240716	101400	21185680	9620	9620	9620	9620	0
652	20240716	101300	21185680	9620	9620	9620	9620	0
653	20240716	101200	21185680	9620	9620	9620	9620	0
654	20240716	101100	21185680	9620	9620	9620	9620	0
655	20240716	101000	21185680	9620	9620	9620	9620	0
656	20240716	100900	21185680	9620	9620	9620	9620	0
657	20240716	100800	21185680	9620	9620	9620	9620	0
658	20240716	100700	21185680	9620	9620	9620	9620	53
659	20240716	100600	20675820	9620	9620	9620	9620	0
660	20240716	100500	20675820	9620	9620	9620	9620	0
661	20240716	100400	20675820	9620	9620	9620	9620	0
662	20240716	100300	20675820	9620	9620	9620	9620	0
663	20240716	100200	20675820	9620	9620	9620	9620	0
664	20240716	100100	20675820	9620	9630	9630	9620	810
665	20240716	100000	12880690	9630	9630	9630	9630	218
666	20240716	095900	10781350	9630	9630	9630	9630	0
667	20240716	095800	10781350	9630	9630	9630	9630	10
668	20240716	095700	10685050	9640	9640	9640	9640	7
669	20240716	095600	10617570	9640	9640	9640	9640	0
670	20240716	095500	10617570	9640	9640	9640	9640	0
671	20240716	095400	10617570	9640	9640	9640	9640	0
672	20240716	095300	10617570	9640	9640	9640	9640	13
673	20240716	095200	10492250	9640	9640	9640	9640	0
674	20240716	095100	10492250	9640	9640	9640	9640	0
675	20240716	095000	10492250	9640	9640	9640	9640	198
676	20240716	094900	8583530	9640	9640	9640	9640	0
677	20240716	094800	8583530	9640	9640	9640	9640	0
678	20240716	094700	8583530	9640	9640	9640	9640	0
679	20240716	094600	8583530	9640	9640	9640	9640	0
680	20240716	094500	8583530	9640	9640	9640	9640	13
681	20240716	094400	8458210	9700	9700	9700	9700	0
682	20240716	094300	8458210	9700	9700	9700	9700	0
683	20240716	094200	8458210	9700	9700	9700	9700	0
684	20240716	094100	8458210	9700	9700	9700	9700	0
685	20240716	094000	8458210	9700	9700	9700	9700	0
686	20240716	093900	8458210	9700	9700	9700	9700	50
687	20240716	093800	7973210	9720	9720	9720	9720	0
688	20240716	093700	7973210	9720	9650	9720	9650	197
689	20240716	093600	6063830	9640	9630	9640	9630	122
690	20240716	093500	4888650	9630	9630	9630	9630	0
691	20240716	093400	4888650	9630	9630	9630	9630	69
692	20240716	093300	4224180	9640	9640	9640	9640	50
693	20240716	093200	3742180	9630	9630	9630	9630	0
694	20240716	093100	3742180	9630	9630	9630	9630	0
695	20240716	093000	3742180	9630	9630	9630	9630	3
696	20240716	092900	3713290	9650	9650	9650	9650	0
697	20240716	092800	3713290	9650	9650	9650	9650	0
698	20240716	092700	3713290	9650	9650	9650	9650	0
699	20240716	092600	3713290	9650	9650	9650	9650	2
700	20240716	092500	3693990	9680	9680	9680	9680	0
701	20240716	092400	3693990	9680	9680	9680	9680	0
702	20240716	092300	3693990	9680	9680	9680	9680	0
703	20240716	092200	3693990	9680	9680	9680	9680	0
704	20240716	092100	3693990	9680	9680	9680	9680	0
705	20240716	092000	3693990	9680	9680	9680	9680	0
706	20240716	091900	3693990	9680	9680	9680	9680	4
707	20240716	091800	3655270	9670	9620	9670	9620	220
708	20240716	091700	1537870	9620	9620	9620	9620	0
709	20240716	091600	1537870	9620	9620	9620	9620	0
710	20240716	091500	1537870	9620	9620	9620	9620	0
711	20240716	091400	1537870	9620	9620	9620	9620	0
712	20240716	091300	1537870	9620	9620	9620	9620	0
713	20240716	091200	1537870	9620	9620	9620	9620	0
714	20240716	091100	1537870	9620	9620	9620	9620	0
715	20240716	091000	1537870	9620	9620	9620	9620	0
716	20240716	090900	1537870	9620	9620	9620	9620	0
717	20240716	090800	1537870	9620	9620	9620	9620	3
718	20240716	090700	1509010	9610	9610	9610	9610	30
719	20240716	090600	1220710	9690	9690	9690	9690	0
720	20240716	090500	1220710	9690	9690	9690	9690	0
721	20240716	090400	1220710	9690	9690	9690	9690	0
722	20240716	090300	1220710	9690	9690	9690	9690	0
723	20240716	090200	1220710	9690	9690	9690	9690	3
724	20240716	090100	1191640	9610	9610	9610	9610	0
725	20240716	090000	1191640	9610	9610	9610	9610	124