KissMeData/262260/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210600	709893160	9820	9820	9820	9820	1073
3	20240716	210500	709893160	9820	9820	9820	9820	0
4	20240716	210400	709893160	9820	9820	9820	9820	0
5	20240716	210300	709893160	9820	9820	9820	9820	0
6	20240716	210200	709893160	9820	9820	9820	9820	0
7	20240716	210100	709893160	9820	9820	9820	9820	0
8	20240716	210000	709893160	9820	9820	9820	9820	0
9	20240716	205900	709893160	9820	9820	9820	9820	0
10	20240716	205800	709893160	9820	9820	9820	9820	0
11	20240716	205700	709893160	9820	9820	9820	9820	0
12	20240716	205600	709893160	9820	9820	9820	9820	0
13	20240716	205500	709893160	9820	9820	9820	9820	0
14	20240716	205400	709893160	9820	9820	9820	9820	0
15	20240716	205300	709893160	9820	9820	9820	9820	0
16	20240716	205200	709893160	9820	9820	9820	9820	0
17	20240716	205100	709893160	9820	9820	9820	9820	0
18	20240716	205000	709893160	9820	9820	9820	9820	0
19	20240716	204900	709893160	9820	9820	9820	9820	0
20	20240716	204800	709893160	9820	9820	9820	9820	0
21	20240716	204700	709893160	9820	9820	9820	9820	0
22	20240716	204600	709893160	9820	9820	9820	9820	0
23	20240716	204500	709893160	9820	9820	9820	9820	0
24	20240716	204400	709893160	9820	9820	9820	9820	0
25	20240716	204300	709893160	9820	9820	9820	9820	0
26	20240716	204200	709893160	9820	9820	9820	9820	0
27	20240716	204100	709893160	9820	9820	9820	9820	0
28	20240716	204000	709893160	9820	9820	9820	9820	0
29	20240716	203900	709893160	9820	9820	9820	9820	0
30	20240716	203800	709893160	9820	9820	9820	9820	0
31	20240716	203700	709893160	9820	9820	9820	9820	0
32	20240716	203600	709893160	9820	9820	9820	9820	1073
33	20240716	203500	709893160	9820	9820	9820	9820	0
34	20240716	203400	709893160	9820	9820	9820	9820	0
35	20240716	203300	709893160	9820	9820	9820	9820	0
36	20240716	203200	709893160	9820	9820	9820	9820	0
37	20240716	203100	709893160	9820	9820	9820	9820	0
38	20240716	203000	709893160	9820	9820	9820	9820	0
39	20240716	202900	709893160	9820	9820	9820	9820	0
40	20240716	202800	709893160	9820	9820	9820	9820	0
41	20240716	202700	709893160	9820	9820	9820	9820	0
42	20240716	202600	709893160	9820	9820	9820	9820	0
43	20240716	202500	709893160	9820	9820	9820	9820	0
44	20240716	202400	709893160	9820	9820	9820	9820	0
45	20240716	202300	709893160	9820	9820	9820	9820	0
46	20240716	202200	709893160	9820	9820	9820	9820	0
47	20240716	202100	709893160	9820	9820	9820	9820	0
48	20240716	202000	709893160	9820	9820	9820	9820	0
49	20240716	201900	709893160	9820	9820	9820	9820	0
50	20240716	201800	709893160	9820	9820	9820	9820	0
51	20240716	201700	709893160	9820	9820	9820	9820	0
52	20240716	201600	709893160	9820	9820	9820	9820	0
53	20240716	201500	709893160	9820	9820	9820	9820	0
54	20240716	201400	709893160	9820	9820	9820	9820	0
55	20240716	201300	709893160	9820	9820	9820	9820	0
56	20240716	201200	709893160	9820	9820	9820	9820	0
57	20240716	201100	709893160	9820	9820	9820	9820	0
58	20240716	201000	709893160	9820	9820	9820	9820	0
59	20240716	200900	709893160	9820	9820	9820	9820	0
60	20240716	200800	709893160	9820	9820	9820	9820	0
61	20240716	200700	709893160	9820	9820	9820	9820	0
62	20240716	200600	709893160	9820	9820	9820	9820	1073
63	20240716	200500	709893160	9820	9820	9820	9820	0
64	20240716	200400	709893160	9820	9820	9820	9820	0
65	20240716	200300	709893160	9820	9820	9820	9820	0
66	20240716	200200	709893160	9820	9820	9820	9820	0
67	20240716	200100	709893160	9820	9820	9820	9820	0
68	20240716	200000	709893160	9820	9820	9820	9820	0
69	20240716	195900	709893160	9820	9820	9820	9820	0
70	20240716	195800	709893160	9820	9820	9820	9820	0
71	20240716	195700	709893160	9820	9820	9820	9820	0
72	20240716	195600	709893160	9820	9820	9820	9820	0
73	20240716	195500	709893160	9820	9820	9820	9820	0
74	20240716	195400	709893160	9820	9820	9820	9820	0
75	20240716	195300	709893160	9820	9820	9820	9820	0
76	20240716	195200	709893160	9820	9820	9820	9820	0
77	20240716	195100	709893160	9820	9820	9820	9820	0
78	20240716	195000	709893160	9820	9820	9820	9820	0
79	20240716	194900	709893160	9820	9820	9820	9820	0
80	20240716	194800	709893160	9820	9820	9820	9820	0
81	20240716	194700	709893160	9820	9820	9820	9820	0
82	20240716	194600	709893160	9820	9820	9820	9820	0
83	20240716	194500	709893160	9820	9820	9820	9820	0
84	20240716	194400	709893160	9820	9820	9820	9820	0
85	20240716	194300	709893160	9820	9820	9820	9820	0
86	20240716	194200	709893160	9820	9820	9820	9820	0
87	20240716	194100	709893160	9820	9820	9820	9820	0
88	20240716	194000	709893160	9820	9820	9820	9820	0
89	20240716	193900	709893160	9820	9820	9820	9820	0
90	20240716	193800	709893160	9820	9820	9820	9820	0
91	20240716	193700	709893160	9820	9820	9820	9820	0
92	20240716	193600	709893160	9820	9820	9820	9820	1073
93	20240716	193500	709893160	9820	9820	9820	9820	0
94	20240716	193400	709893160	9820	9820	9820	9820	0
95	20240716	193300	709893160	9820	9820	9820	9820	0
96	20240716	193200	709893160	9820	9820	9820	9820	0
97	20240716	193100	709893160	9820	9820	9820	9820	0
98	20240716	193000	709893160	9820	9820	9820	9820	0
99	20240716	192900	709893160	9820	9820	9820	9820	0
100	20240716	192800	709893160	9820	9820	9820	9820	0
101	20240716	192700	709893160	9820	9820	9820	9820	0
102	20240716	192600	709893160	9820	9820	9820	9820	0
103	20240716	192500	709893160	9820	9820	9820	9820	0
104	20240716	192400	709893160	9820	9820	9820	9820	0
105	20240716	192300	709893160	9820	9820	9820	9820	0
106	20240716	192200	709893160	9820	9820	9820	9820	0
107	20240716	192100	709893160	9820	9820	9820	9820	0
108	20240716	192000	709893160	9820	9820	9820	9820	0
109	20240716	191900	709893160	9820	9820	9820	9820	0
110	20240716	191800	709893160	9820	9820	9820	9820	0
111	20240716	191700	709893160	9820	9820	9820	9820	0
112	20240716	191600	709893160	9820	9820	9820	9820	0
113	20240716	191500	709893160	9820	9820	9820	9820	0
114	20240716	191400	709893160	9820	9820	9820	9820	0
115	20240716	191300	709893160	9820	9820	9820	9820	0
116	20240716	191200	709893160	9820	9820	9820	9820	0
117	20240716	191100	709893160	9820	9820	9820	9820	0
118	20240716	191000	709893160	9820	9820	9820	9820	0
119	20240716	190900	709893160	9820	9820	9820	9820	0
120	20240716	190800	709893160	9820	9820	9820	9820	0
121	20240716	190700	709893160	9820	9820	9820	9820	0
122	20240716	190600	709893160	9820	9820	9820	9820	1073
123	20240716	190500	709893160	9820	9820	9820	9820	0
124	20240716	190400	709893160	9820	9820	9820	9820	0
125	20240716	190300	709893160	9820	9820	9820	9820	0
126	20240716	190200	709893160	9820	9820	9820	9820	0
127	20240716	190100	709893160	9820	9820	9820	9820	0
128	20240716	190000	709893160	9820	9820	9820	9820	0
129	20240716	185900	709893160	9820	9820	9820	9820	0
130	20240716	185800	709893160	9820	9820	9820	9820	0
131	20240716	185700	709893160	9820	9820	9820	9820	0
132	20240716	185600	709893160	9820	9820	9820	9820	0
133	20240716	185500	709893160	9820	9820	9820	9820	0
134	20240716	185400	709893160	9820	9820	9820	9820	0
135	20240716	185300	709893160	9820	9820	9820	9820	0
136	20240716	185200	709893160	9820	9820	9820	9820	0
137	20240716	185100	709893160	9820	9820	9820	9820	0
138	20240716	185000	709893160	9820	9820	9820	9820	0
139	20240716	184900	709893160	9820	9820	9820	9820	0
140	20240716	184800	709893160	9820	9820	9820	9820	0
141	20240716	184700	709893160	9820	9820	9820	9820	0
142	20240716	184600	709893160	9820	9820	9820	9820	0
143	20240716	184500	709893160	9820	9820	9820	9820	0
144	20240716	184400	709893160	9820	9820	9820	9820	0
145	20240716	184300	709893160	9820	9820	9820	9820	0
146	20240716	184200	709893160	9820	9820	9820	9820	0
147	20240716	184100	709893160	9820	9820	9820	9820	0
148	20240716	184000	709893160	9820	9820	9820	9820	0
149	20240716	183900	709893160	9820	9820	9820	9820	0
150	20240716	183800	709893160	9820	9820	9820	9820	0
151	20240716	183700	709893160	9820	9820	9820	9820	0
152	20240716	183600	709893160	9820	9820	9820	9820	1073
153	20240716	183500	709893160	9820	9820	9820	9820	0
154	20240716	183400	709893160	9820	9820	9820	9820	0
155	20240716	183300	709893160	9820	9820	9820	9820	0
156	20240716	183200	709893160	9820	9820	9820	9820	0
157	20240716	183100	709893160	9820	9820	9820	9820	0
158	20240716	183000	709893160	9820	9820	9820	9820	0
159	20240716	182900	709893160	9820	9820	9820	9820	0
160	20240716	182800	709893160	9820	9820	9820	9820	0
161	20240716	182700	709893160	9820	9820	9820	9820	0
162	20240716	182600	709893160	9820	9820	9820	9820	0
163	20240716	182500	709893160	9820	9820	9820	9820	0
164	20240716	182400	709893160	9820	9820	9820	9820	0
165	20240716	182300	709893160	9820	9820	9820	9820	0
166	20240716	182200	709893160	9820	9820	9820	9820	0
167	20240716	182100	709893160	9820	9820	9820	9820	0
168	20240716	182000	709893160	9820	9820	9820	9820	0
169	20240716	181900	709893160	9820	9820	9820	9820	0
170	20240716	181800	709893160	9820	9820	9820	9820	0
171	20240716	181700	709893160	9820	9820	9820	9820	0
172	20240716	181600	709893160	9820	9820	9820	9820	0
173	20240716	181500	709893160	9820	9820	9820	9820	0
174	20240716	181400	709893160	9820	9820	9820	9820	0
175	20240716	181300	709893160	9820	9820	9820	9820	0
176	20240716	181200	709893160	9820	9820	9820	9820	0
177	20240716	181100	709893160	9820	9820	9820	9820	0
178	20240716	181000	709893160	9820	9820	9820	9820	0
179	20240716	180900	709893160	9820	9820	9820	9820	0
180	20240716	180800	709893160	9820	9820	9820	9820	0
181	20240716	180700	709893160	9820	9820	9820	9820	0
182	20240716	180600	709893160	9820	9820	9820	9820	1073
183	20240716	180500	709893160	9820	9820	9820	9820	0
184	20240716	180400	709893160	9820	9820	9820	9820	0
185	20240716	180300	709893160	9820	9820	9820	9820	0
186	20240716	180200	709893160	9820	9820	9820	9820	0
187	20240716	180100	709893160	9820	9820	9820	9820	0
188	20240716	180000	709893160	9820	9820	9820	9820	0
189	20240716	175900	709893160	9820	9820	9820	9820	0
190	20240716	175800	709893160	9820	9820	9820	9820	0
191	20240716	175700	709893160	9820	9820	9820	9820	0
192	20240716	175600	709893160	9820	9820	9820	9820	0
193	20240716	175500	709893160	9820	9820	9820	9820	0
194	20240716	175400	709893160	9820	9820	9820	9820	0
195	20240716	175300	709893160	9820	9820	9820	9820	0
196	20240716	175200	709893160	9820	9820	9820	9820	0
197	20240716	175100	709893160	9820	9820	9820	9820	0
198	20240716	175000	709893160	9820	9820	9820	9820	0
199	20240716	174900	709893160	9820	9820	9820	9820	0
200	20240716	174800	709893160	9820	9820	9820	9820	0
201	20240716	174700	709893160	9820	9820	9820	9820	0
202	20240716	174600	709893160	9820	9820	9820	9820	0
203	20240716	174500	709893160	9820	9820	9820	9820	0
204	20240716	174400	709893160	9820	9820	9820	9820	0
205	20240716	174300	709893160	9820	9820	9820	9820	0
206	20240716	174200	709893160	9820	9820	9820	9820	0
207	20240716	174100	709893160	9820	9820	9820	9820	0
208	20240716	174000	709893160	9820	9820	9820	9820	0
209	20240716	173900	709893160	9820	9820	9820	9820	0
210	20240716	173800	709893160	9820	9820	9820	9820	0
211	20240716	173700	709893160	9820	9820	9820	9820	0
212	20240716	173600	709893160	9820	9820	9820	9820	1073
213	20240716	173500	709893160	9820	9820	9820	9820	0
214	20240716	173400	709893160	9820	9820	9820	9820	0
215	20240716	173300	709893160	9820	9820	9820	9820	0
216	20240716	173200	709893160	9820	9820	9820	9820	0
217	20240716	173100	709893160	9820	9820	9820	9820	0
218	20240716	173000	709893160	9820	9820	9820	9820	0
219	20240716	172900	709893160	9820	9820	9820	9820	0
220	20240716	172800	709893160	9820	9820	9820	9820	0
221	20240716	172700	709893160	9820	9820	9820	9820	0
222	20240716	172600	709893160	9820	9820	9820	9820	0
223	20240716	172500	709893160	9820	9820	9820	9820	0
224	20240716	172400	709893160	9820	9820	9820	9820	0
225	20240716	172300	709893160	9820	9820	9820	9820	0
226	20240716	172200	709893160	9820	9820	9820	9820	0
227	20240716	172100	709893160	9820	9820	9820	9820	0
228	20240716	172000	709893160	9820	9820	9820	9820	0
229	20240716	171900	709893160	9820	9820	9820	9820	0
230	20240716	171800	709893160	9820	9820	9820	9820	0
231	20240716	171700	709893160	9820	9820	9820	9820	0
232	20240716	171600	709893160	9820	9820	9820	9820	0
233	20240716	171500	709893160	9820	9820	9820	9820	0
234	20240716	171400	709893160	9820	9820	9820	9820	0
235	20240716	171300	709893160	9820	9820	9820	9820	0
236	20240716	171200	709893160	9820	9820	9820	9820	0
237	20240716	171100	709893160	9820	9820	9820	9820	0
238	20240716	171000	709893160	9820	9820	9820	9820	0
239	20240716	170900	709893160	9820	9820	9820	9820	0
240	20240716	170800	709893160	9820	9820	9820	9820	0
241	20240716	170700	709893160	9820	9820	9820	9820	0
242	20240716	170600	709893160	9820	9820	9820	9820	1073
243	20240716	170500	709893160	9820	9820	9820	9820	0
244	20240716	170400	709893160	9820	9820	9820	9820	0
245	20240716	170300	709893160	9820	9820	9820	9820	0
246	20240716	170200	709893160	9820	9820	9820	9820	0
247	20240716	170100	709893160	9820	9820	9820	9820	0
248	20240716	170000	709893160	9820	9820	9820	9820	0
249	20240716	165900	709893160	9820	9820	9820	9820	0
250	20240716	165800	709893160	9820	9820	9820	9820	0
251	20240716	165700	709893160	9820	9820	9820	9820	0
252	20240716	165600	709893160	9820	9820	9820	9820	0
253	20240716	165500	709893160	9820	9820	9820	9820	0
254	20240716	165400	709893160	9820	9820	9820	9820	0
255	20240716	165300	709893160	9820	9820	9820	9820	0
256	20240716	165200	709893160	9820	9820	9820	9820	0
257	20240716	165100	709893160	9820	9820	9820	9820	0
258	20240716	165000	709893160	9820	9820	9820	9820	0
259	20240716	164900	709893160	9820	9820	9820	9820	0
260	20240716	164800	709893160	9820	9820	9820	9820	0
261	20240716	164700	709893160	9820	9820	9820	9820	0
262	20240716	164600	709893160	9820	9820	9820	9820	0
263	20240716	164500	709893160	9820	9820	9820	9820	0
264	20240716	164400	709893160	9820	9820	9820	9820	0
265	20240716	164300	709893160	9820	9820	9820	9820	0
266	20240716	164200	709893160	9820	9820	9820	9820	0
267	20240716	164100	709893160	9820	9820	9820	9820	0
268	20240716	164000	709893160	9820	9820	9820	9820	0
269	20240716	163900	709893160	9820	9820	9820	9820	0
270	20240716	163800	709893160	9820	9820	9820	9820	0
271	20240716	163700	709893160	9820	9820	9820	9820	0
272	20240716	163600	709893160	9820	9820	9820	9820	1073
273	20240716	163500	709893160	9820	9820	9820	9820	0
274	20240716	163400	709893160	9820	9820	9820	9820	0
275	20240716	163300	709893160	9820	9820	9820	9820	0
276	20240716	163200	709893160	9820	9820	9820	9820	0
277	20240716	163100	709893160	9820	9820	9820	9820	0
278	20240716	163000	709893160	9820	9820	9820	9820	0
279	20240716	162900	709893160	9820	9820	9820	9820	0
280	20240716	162800	709893160	9820	9820	9820	9820	0
281	20240716	162700	709893160	9820	9820	9820	9820	0
282	20240716	162600	709893160	9820	9820	9820	9820	0
283	20240716	162500	709893160	9820	9820	9820	9820	0
284	20240716	162400	709893160	9820	9820	9820	9820	0
285	20240716	162300	709893160	9820	9820	9820	9820	0
286	20240716	162200	709893160	9820	9820	9820	9820	0
287	20240716	162100	709893160	9820	9820	9820	9820	0
288	20240716	162000	709893160	9820	9820	9820	9820	0
289	20240716	161900	709893160	9820	9820	9820	9820	0
290	20240716	161800	709893160	9820	9820	9820	9820	0
291	20240716	161700	709893160	9820	9820	9820	9820	0
292	20240716	161600	709893160	9820	9820	9820	9820	0
293	20240716	161500	709893160	9820	9820	9820	9820	0
294	20240716	161400	709893160	9820	9820	9820	9820	0
295	20240716	161300	709893160	9820	9820	9820	9820	0
296	20240716	161200	709893160	9820	9820	9820	9820	0
297	20240716	161100	709893160	9820	9820	9820	9820	0
298	20240716	161000	709893160	9820	9820	9820	9820	0
299	20240716	160900	709893160	9820	9820	9820	9820	0
300	20240716	160800	709893160	9820	9820	9820	9820	0
301	20240716	160700	709893160	9820	9820	9820	9820	0
302	20240716	160600	709893160	9820	9820	9820	9820	1073
303	20240716	160500	709893160	9820	9820	9820	9820	0
304	20240716	160400	709893160	9820	9820	9820	9820	0
305	20240716	160300	709893160	9820	9820	9820	9820	0
306	20240716	160200	709893160	9820	9820	9820	9820	0
307	20240716	160100	709893160	9820	9820	9820	9820	0
308	20240716	160000	709893160	9820	9820	9820	9820	0
309	20240716	155900	709893160	9820	9820	9820	9820	0
310	20240716	155800	709893160	9820	9820	9820	9820	0
311	20240716	155700	709893160	9820	9820	9820	9820	0
312	20240716	155600	709893160	9820	9820	9820	9820	0
313	20240716	155500	709893160	9820	9820	9820	9820	0
314	20240716	155400	709893160	9820	9820	9820	9820	0
315	20240716	155300	709893160	9820	9820	9820	9820	0
316	20240716	155200	709893160	9820	9820	9820	9820	0
317	20240716	155100	709893160	9820	9820	9820	9820	0
318	20240716	155000	709893160	9820	9820	9820	9820	0
319	20240716	154900	709893160	9820	9820	9820	9820	0
320	20240716	154800	709893160	9820	9820	9820	9820	0
321	20240716	154700	709893160	9820	9820	9820	9820	0
322	20240716	154600	709893160	9820	9820	9820	9820	0
323	20240716	154500	709893160	9820	9820	9820	9820	0
324	20240716	154400	709893160	9820	9820	9820	9820	0
325	20240716	154300	709893160	9820	9820	9820	9820	0
326	20240716	154200	709893160	9820	9820	9820	9820	0
327	20240716	154100	709893160	9820	9820	9820	9820	0
328	20240716	154000	709893160	9820	9820	9820	9820	0
329	20240716	153900	709893160	9820	9820	9820	9820	0
330	20240716	153800	709893160	9820	9820	9820	9820	0
331	20240716	153700	709893160	9820	9820	9820	9820	0
332	20240716	153600	709893160	9820	9820	9820	9820	1073
333	20240716	153500	709893160	9820	9820	9820	9820	0
334	20240716	153400	709893160	9820	9820	9820	9820	0
335	20240716	153300	709893160	9820	9820	9820	9820	0
336	20240716	153200	709893160	9820	9820	9820	9820	0
337	20240716	153100	709893160	9820	9820	9820	9820	0
338	20240716	153000	709893160	9820	9820	9820	9820	1073
339	20240716	152900	699356300	9800	9800	9800	9800	0
340	20240716	152800	699356300	9800	9800	9800	9800	0
341	20240716	152700	699356300	9800	9800	9800	9800	0
342	20240716	152600	699356300	9800	9800	9800	9800	0
343	20240716	152500	699356300	9800	9800	9800	9800	0
344	20240716	152400	699356300	9800	9800	9800	9800	0
345	20240716	152300	699356300	9800	9800	9800	9800	0
346	20240716	152200	699356300	9800	9800	9800	9800	0
347	20240716	152100	699356300	9800	9800	9800	9800	0
348	20240716	152000	699356300	9800	9800	9800	9800	0
349	20240716	151900	699356300	9800	9800	9800	9800	14
350	20240716	151800	699219100	9800	9810	9810	9800	118
351	20240716	151700	698062690	9800	9800	9800	9800	0
352	20240716	151600	698062690	9800	9800	9800	9800	54
353	20240716	151500	697533490	9810	9800	9810	9800	91
354	20240716	151400	696641600	9810	9810	9810	9810	0
355	20240716	151300	696641600	9810	9810	9810	9810	22
356	20240716	151200	696425780	9800	9800	9800	9800	0
357	20240716	151100	696425780	9800	9800	9800	9800	0
358	20240716	151000	696425780	9800	9810	9810	9800	54
359	20240716	150900	695896380	9810	9810	9810	9810	0
360	20240716	150800	695896380	9810	9800	9810	9790	60
361	20240716	150700	695308570	9800	9800	9800	9800	27
362	20240716	150600	695043970	9800	9800	9800	9800	0
363	20240716	150500	695043970	9800	9800	9800	9800	0
364	20240716	150400	695043970	9800	9820	9820	9800	16
365	20240716	150300	694887130	9820	9820	9820	9820	1
366	20240716	150200	694877310	9820	9800	9820	9800	500
367	20240716	150100	689973320	9800	9800	9800	9800	14
368	20240716	150000	689836120	9790	9800	9800	9790	60
369	20240716	145900	689248610	9790	9790	9790	9780	107
370	20240716	145800	688201150	9780	9790	9790	9780	122
371	20240716	145700	687007490	9790	9790	9790	9790	0
372	20240716	145600	687007490	9790	9790	9790	9790	5
373	20240716	145500	686958540	9790	9790	9790	9790	1
374	20240716	145400	686948750	9770	9770	9770	9770	0
375	20240716	145300	686948750	9770	9770	9770	9770	0
376	20240716	145200	686948750	9770	9770	9770	9770	0
377	20240716	145100	686948750	9770	9770	9770	9770	21
378	20240716	145000	686743580	9770	9770	9770	9770	1
379	20240716	144900	686733810	9770	9770	9770	9770	408
380	20240716	144800	682747650	9770	9770	9770	9770	4
381	20240716	144700	682708570	9780	9780	9780	9780	0
382	20240716	144600	682708570	9780	9780	9780	9780	5
383	20240716	144500	682659670	9770	9780	9780	9770	121
384	20240716	144400	681476800	9780	9780	9780	9780	0
385	20240716	144300	681476800	9780	9780	9780	9780	0
386	20240716	144200	681476800	9780	9780	9780	9770	390
387	20240716	144100	677666230	9780	9780	9780	9780	28
388	20240716	144000	677392390	9770	9770	9770	9770	283
389	20240716	143900	674627480	9770	9770	9770	9770	5
390	20240716	143800	674578630	9760	9760	9760	9760	104
391	20240716	143700	673563590	9770	9760	9770	9760	246
392	20240716	143600	671162550	9770	9770	9770	9770	10
393	20240716	143500	671064850	9770	9770	9770	9770	1
394	20240716	143400	671055080	9770	9770	9770	9770	1249
395	20240716	143300	658852350	9780	9780	9780	9770	4181
396	20240716	143200	617981450	9790	9790	9790	9790	0
397	20240716	143100	617981450	9790	9790	9790	9790	2097
398	20240716	143000	597451820	9790	9800	9800	9790	201
399	20240716	142900	595482050	9800	9800	9800	9800	316
400	20240716	142800	592385250	9800	9800	9800	9800	0
401	20240716	142700	592385250	9800	9800	9800	9800	259
402	20240716	142600	589847050	9800	9800	9800	9800	2
403	20240716	142500	589827450	9800	9800	9800	9800	52
404	20240716	142400	589317850	9800	9810	9810	9800	830
405	20240716	142300	581181240	9810	9810	9810	9810	544
406	20240716	142200	575844600	9810	9810	9810	9810	3
407	20240716	142100	575815170	9810	9810	9810	9810	5
408	20240716	142000	575766120	9810	9810	9810	9810	0
409	20240716	141900	575766120	9810	9820	9820	9810	65
410	20240716	141800	575128460	9810	9810	9810	9810	0
411	20240716	141700	575128460	9810	9810	9810	9810	0
412	20240716	141600	575128460	9810	9810	9810	9810	454
413	20240716	141500	570674720	9800	9800	9800	9800	390
414	20240716	141400	566852720	9800	9800	9800	9800	0
415	20240716	141300	566852720	9800	9800	9800	9800	0
416	20240716	141200	566852720	9800	9800	9800	9800	200
417	20240716	141100	564892720	9800	9810	9810	9800	90
418	20240716	141000	564010520	9810	9810	9810	9810	200
419	20240716	140900	562048520	9810	9810	9810	9810	100
420	20240716	140800	561067520	9810	9810	9810	9810	200
421	20240716	140700	559105520	9810	9810	9810	9810	200
422	20240716	140600	557143520	9800	9800	9800	9800	46
423	20240716	140500	556692720	9810	9810	9810	9810	0
424	20240716	140400	556692720	9810	9810	9810	9810	100
425	20240716	140300	555711720	9810	9810	9810	9810	2
426	20240716	140200	555692100	9810	9810	9810	9800	90
427	20240716	140100	554809900	9810	9810	9810	9810	1
428	20240716	140000	554800090	9800	9800	9800	9800	1003
429	20240716	135900	544970690	9810	9810	9810	9810	2
430	20240716	135800	544951070	9800	9800	9800	9800	141
431	20240716	135700	543569270	9810	9810	9810	9810	0
432	20240716	135600	543569270	9810	9810	9810	9810	31
433	20240716	135500	543265160	9810	9810	9810	9810	69
434	20240716	135400	542588270	9820	9820	9820	9820	24
435	20240716	135300	542352590	9820	9820	9820	9820	0
436	20240716	135200	542352590	9820	9820	9820	9820	0
437	20240716	135100	542352590	9820	9820	9820	9820	1
438	20240716	135000	542342770	9810	9810	9810	9810	1
439	20240716	134900	542332960	9810	9810	9810	9810	0
440	20240716	134800	542332960	9810	9810	9810	9810	1
441	20240716	134700	542323150	9810	9810	9810	9810	93
442	20240716	134600	541410820	9820	9820	9820	9820	1
443	20240716	134500	541401000	9810	9810	9810	9810	0
444	20240716	134400	541401000	9810	9810	9810	9810	0
445	20240716	134300	541401000	9810	9810	9810	9810	0
446	20240716	134200	541401000	9810	9810	9810	9810	0
447	20240716	134100	541401000	9810	9810	9810	9810	0
448	20240716	134000	541401000	9810	9810	9810	9810	40
449	20240716	133900	541008600	9820	9820	9820	9820	0
450	20240716	133800	541008600	9820	9800	9820	9800	343
451	20240716	133700	537641500	9800	9800	9800	9800	0
452	20240716	133600	537641500	9800	9800	9800	9800	0
453	20240716	133500	537641500	9800	9810	9810	9800	987
454	20240716	133400	527968680	9810	9810	9810	9810	0
455	20240716	133300	527968680	9810	9810	9810	9800	193
456	20240716	133200	526075360	9810	9810	9810	9810	1
457	20240716	133100	526065550	9800	9800	9800	9800	8
458	20240716	133000	525987150	9800	9800	9800	9800	2
459	20240716	132900	525967550	9800	9800	9800	9800	3
460	20240716	132800	525938150	9810	9800	9810	9800	42
461	20240716	132700	525526350	9800	9800	9800	9800	0
462	20240716	132600	525526350	9800	9800	9800	9800	86
463	20240716	132500	524683550	9810	9810	9810	9810	21
464	20240716	132400	524477540	9810	9810	9810	9810	3
465	20240716	132300	524448110	9800	9800	9800	9800	0
466	20240716	132200	524448110	9800	9800	9800	9800	0
467	20240716	132100	524448110	9800	9800	9800	9800	269
468	20240716	132000	521811910	9800	9800	9800	9800	202
469	20240716	131900	519832310	9810	9810	9810	9800	645
470	20240716	131800	513509030	9810	9820	9820	9810	58
471	20240716	131700	512940020	9810	9810	9810	9810	0
472	20240716	131600	512940020	9810	9810	9810	9810	10
473	20240716	131500	512841920	9820	9820	9820	9820	9
474	20240716	131400	512753540	9820	9820	9820	9820	2
475	20240716	131300	512733900	9800	9800	9800	9800	0
476	20240716	131200	512733900	9800	9800	9800	9800	0
477	20240716	131100	512733900	9800	9800	9800	9800	25
478	20240716	131000	512488900	9820	9820	9820	9820	0
479	20240716	130900	512488900	9820	9820	9820	9820	0
480	20240716	130800	512488900	9820	9820	9820	9820	0
481	20240716	130700	512488900	9820	9800	9820	9800	372
482	20240716	130600	508843080	9800	9810	9810	9800	80
483	20240716	130500	508059070	9810	9810	9810	9810	3
484	20240716	130400	508029640	9800	9800	9800	9800	0
485	20240716	130300	508029640	9800	9800	9800	9800	0
486	20240716	130200	508029640	9800	9810	9810	9800	250
487	20240716	130100	505578550	9810	9810	9810	9810	1
488	20240716	130000	505568740	9820	9820	9820	9820	1
489	20240716	125900	505558920	9800	9800	9800	9800	57
490	20240716	125800	505000320	9820	9820	9820	9820	10
491	20240716	125700	504902120	9820	9820	9820	9820	4
492	20240716	125600	504862840	9820	9820	9820	9820	0
493	20240716	125500	504862840	9820	9810	9820	9800	934
494	20240716	125400	495701110	9820	9820	9820	9820	1
495	20240716	125300	495691290	9820	9820	9820	9820	1
496	20240716	125200	495681470	9820	9820	9820	9820	10
497	20240716	125100	495583270	9820	9820	9820	9820	62
498	20240716	125000	494974430	9820	9820	9820	9820	0
499	20240716	124900	494974430	9820	9820	9820	9820	11
500	20240716	124800	494866410	9810	9810	9810	9810	54
501	20240716	124700	494336670	9820	9820	9820	9820	0
502	20240716	124600	494336670	9820	9820	9820	9820	1
503	20240716	124500	494326850	9820	9810	9820	9810	359
504	20240716	124400	490805050	9810	9810	9810	9810	0
505	20240716	124300	490805050	9810	9810	9810	9810	0
506	20240716	124200	490805050	9810	9810	9810	9810	2
507	20240716	124100	490785430	9810	9800	9810	9800	3
508	20240716	124000	490756010	9800	9810	9810	9800	132
509	20240716	123900	489461650	9810	9810	9810	9810	2
510	20240716	123800	489442030	9800	9800	9800	9800	0
511	20240716	123700	489442030	9800	9800	9800	9800	50
512	20240716	123600	488952030	9790	9810	9810	9790	1386
513	20240716	123500	475372150	9810	9810	9810	9810	0
514	20240716	123400	475372150	9810	9810	9820	9810	5
515	20240716	123300	475323070	9800	9830	9830	9800	4010
516	20240716	123200	436005390	9830	9830	9830	9830	7
517	20240716	123100	435936580	9830	9830	9830	9830	1
518	20240716	123000	435926750	9830	9820	9830	9820	34
519	20240716	122900	435592830	9820	9820	9820	9820	119
520	20240716	122800	434424250	9820	9830	9830	9820	801
521	20240716	122700	426558420	9820	9830	9830	9820	75
522	20240716	122600	425821820	9830	9830	9830	9830	1075
523	20240716	122500	415254570	9830	9830	9830	9830	14
524	20240716	122400	415116950	9830	9830	9830	9830	20
525	20240716	122300	414920350	9830	9830	9830	9830	100
526	20240716	122200	413937350	9830	9830	9830	9830	17
527	20240716	122100	413770240	9830	9830	9830	9820	9
528	20240716	122000	413681780	9830	9830	9830	9830	2
529	20240716	121900	413662120	9830	9830	9830	9830	3
530	20240716	121800	413632630	9820	9840	9840	9820	1052
531	20240716	121700	403292940	9840	9840	9840	9840	7
532	20240716	121600	403224060	9840	9840	9840	9840	3
533	20240716	121500	403194540	9830	9830	9830	9830	0
534	20240716	121400	403194540	9830	9830	9830	9830	0
535	20240716	121300	403194540	9830	9840	9840	9830	391
536	20240716	121200	399350210	9830	9830	9830	9830	1
537	20240716	121100	399340380	9840	9840	9840	9840	30
538	20240716	121000	399045180	9840	9840	9840	9840	20
539	20240716	120900	398848380	9840	9840	9840	9840	0
540	20240716	120800	398848380	9840	9840	9840	9840	0
541	20240716	120700	398848380	9840	9850	9850	9840	557
542	20240716	120600	393367000	9850	9850	9850	9850	0
543	20240716	120500	393367000	9850	9850	9850	9850	20
544	20240716	120400	393170000	9850	9850	9850	9850	40
545	20240716	120300	392776000	9850	9850	9850	9850	32
546	20240716	120200	392460800	9850	9850	9850	9850	0
547	20240716	120100	392460800	9850	9850	9850	9850	80
548	20240716	120000	391672800	9850	9850	9850	9850	10
549	20240716	115900	391574300	9850	9850	9850	9850	50
550	20240716	115800	391081800	9850	9850	9850	9850	0
551	20240716	115700	391081800	9850	9850	9850	9850	15
552	20240716	115600	390934050	9850	9850	9850	9850	0
553	20240716	115500	390934050	9850	9850	9850	9850	11
554	20240716	115400	390825700	9850	9850	9850	9850	6
555	20240716	115300	390766600	9850	9850	9850	9850	1
556	20240716	115200	390756750	9850	9850	9850	9850	1
557	20240716	115100	390746900	9840	9840	9840	9840	7
558	20240716	115000	390678020	9840	9840	9840	9840	511
559	20240716	114900	385649780	9840	9840	9840	9840	2
560	20240716	114800	385630100	9830	9840	9840	9830	16
561	20240716	114700	385472790	9840	9840	9840	9840	103
562	20240716	114600	384459270	9840	9840	9840	9840	0
563	20240716	114500	384459270	9840	9840	9840	9840	60
564	20240716	114400	383868870	9840	9840	9840	9840	0
565	20240716	114300	383868870	9840	9840	9840	9840	1
566	20240716	114200	383859030	9830	9830	9830	9830	1
567	20240716	114100	383849200	9830	9830	9830	9830	577
568	20240716	114000	378177290	9830	9860	9860	9830	67
569	20240716	113900	377518630	9840	9840	9840	9840	0
570	20240716	113800	377518630	9840	9840	9840	9840	0
571	20240716	113700	377518630	9840	9840	9840	9840	1
572	20240716	113600	377508790	9830	9830	9830	9830	0
573	20240716	113500	377508790	9830	9830	9830	9830	1292
574	20240716	113400	364808430	9830	9840	9840	9830	1122
575	20240716	113300	353774100	9850	9850	9850	9850	2
576	20240716	113200	353754400	9850	9850	9850	9850	1551
577	20240716	113100	338477050	9860	9860	9860	9860	33
578	20240716	113000	338151670	9860	9860	9860	9860	0
579	20240716	112900	338151670	9860	9850	9870	9850	6
580	20240716	112800	338092510	9850	9850	9850	9850	0
581	20240716	112700	338092510	9850	9860	9860	9850	1015
582	20240716	112600	328094390	9860	9860	9860	9860	0
583	20240716	112500	328094390	9860	9860	9860	9850	610
584	20240716	112400	322085640	9850	9860	9860	9850	1336
585	20240716	112300	308919930	9860	9860	9860	9860	14
586	20240716	112200	308781890	9870	9870	9870	9860	1018
587	20240716	112100	298744230	9870	9870	9870	9870	12
588	20240716	112000	298625790	9870	9870	9870	9870	20
589	20240716	111900	298428390	9870	9870	9870	9870	731
590	20240716	111800	291213420	9870	9880	9880	9870	300
591	20240716	111700	288251640	9880	9880	9880	9880	122
592	20240716	111600	287046280	9890	9890	9890	9890	1
593	20240716	111500	287036390	9870	9870	9880	9870	130
594	20240716	111400	285753190	9870	9870	9870	9870	0
595	20240716	111300	285753190	9870	9880	9880	9870	500
596	20240716	111200	280816740	9880	9880	9880	9880	100
597	20240716	111100	279828740	9880	9880	9880	9880	0
598	20240716	111000	279828740	9880	9890	9890	9880	170
599	20240716	110900	278149030	9890	9890	9890	9890	0
600	20240716	110800	278149030	9890	9890	9890	9890	0
601	20240716	110700	278149030	9890	9890	9890	9890	0
602	20240716	110600	278149030	9890	9890	9890	9890	2
603	20240716	110500	278129250	9880	9880	9880	9880	60
604	20240716	110400	277536450	9880	9880	9880	9880	0
605	20240716	110300	277536450	9880	9890	9890	9880	500
606	20240716	110200	272595960	9890	9890	9890	9890	50
607	20240716	110100	272101460	9900	9900	9900	9900	1
608	20240716	110000	272091560	9910	9910	9910	9910	0
609	20240716	105900	272091560	9910	9910	9910	9910	1
610	20240716	105800	272081650	9890	9890	9890	9890	36
611	20240716	105700	271725610	9890	9900	9900	9890	10
612	20240716	105600	271626700	9890	9890	9890	9890	0
613	20240716	105500	271626700	9890	9890	9890	9890	12
614	20240716	105400	271508020	9910	9890	9910	9890	5
615	20240716	105300	271458550	9890	9880	9890	9880	73
616	20240716	105200	270737300	9870	9870	9870	9870	0
617	20240716	105100	270737300	9870	9870	9870	9870	0
618	20240716	105000	270737300	9870	9870	9870	9870	0
619	20240716	104900	270737300	9870	9870	9870	9870	0
620	20240716	104800	270737300	9870	9900	9900	9870	324
621	20240716	104700	267534500	9900	9900	9900	9900	0
622	20240716	104600	267534500	9900	9900	9900	9900	0
623	20240716	104500	267534500	9900	9900	9900	9900	0
624	20240716	104400	267534500	9900	9900	9900	9900	43
625	20240716	104300	267108800	9890	9900	9900	9890	71
626	20240716	104200	266406600	9900	9900	9900	9900	1
627	20240716	104100	266396700	9900	9900	9900	9900	2
628	20240716	104000	266376900	9900	9900	9900	9900	0
629	20240716	103900	266376900	9900	9900	9900	9900	0
630	20240716	103800	266376900	9900	9900	9900	9900	0
631	20240716	103700	266376900	9900	9900	9900	9900	0
632	20240716	103600	266376900	9900	9900	9900	9900	145
633	20240716	103500	264941400	9900	9900	9900	9900	0
634	20240716	103400	264941400	9900	9900	9900	9900	85
635	20240716	103300	264099900	9910	9910	9910	9910	1
636	20240716	103200	264089990	9890	9890	9890	9890	0
637	20240716	103100	264089990	9890	9890	9890	9890	0
638	20240716	103000	264089990	9890	9890	9890	9890	80
639	20240716	102900	263298790	9890	9890	9890	9890	64
640	20240716	102800	262665830	9890	9890	9890	9890	0
641	20240716	102700	262665830	9890	9890	9890	9890	0
642	20240716	102600	262665830	9890	9890	9890	9890	1
643	20240716	102500	262655940	9900	9880	9900	9880	2
644	20240716	102400	262636160	9870	9870	9870	9870	0
645	20240716	102300	262636160	9870	9870	9870	9870	56
646	20240716	102200	262083440	9870	9870	9870	9870	1241
647	20240716	102100	249834770	9880	9880	9880	9880	698
648	20240716	102000	242938530	9880	9880	9880	9880	100
649	20240716	101900	241950530	9890	9890	9890	9890	1009
650	20240716	101800	231971520	9910	9910	9910	9910	151
651	20240716	101700	230475110	9900	9910	9910	9900	1218
652	20240716	101600	218416890	9910	9910	9910	9910	1
653	20240716	101500	218406980	9900	9900	9900	9900	120
654	20240716	101400	217218980	9900	9900	9900	9900	0
655	20240716	101300	217218980	9900	9900	9900	9900	0
656	20240716	101200	217218980	9900	9900	9900	9900	51
657	20240716	101100	216714080	9900	9900	9900	9900	30
658	20240716	101000	216417080	9890	9890	9890	9890	0
659	20240716	100900	216417080	9890	9890	9890	9890	40
660	20240716	100800	216021480	9890	9890	9890	9890	0
661	20240716	100700	216021480	9890	9890	9890	9890	0
662	20240716	100600	216021480	9890	9900	9930	9890	488
663	20240716	100500	211194380	9900	9930	9930	9900	21
664	20240716	100400	210986180	9900	9900	9900	9900	119
665	20240716	100300	209808080	9910	9910	9910	9910	550
666	20240716	100200	204357580	9940	9910	9940	9910	71
667	20240716	100100	203653940	9910	9930	9930	9910	315
668	20240716	100000	200531870	9930	9940	9940	9920	38
669	20240716	095900	200154530	9940	9940	9940	9940	0
670	20240716	095800	200154530	9940	9910	9940	9910	6
671	20240716	095700	200094950	9910	9920	9920	9910	100
672	20240716	095600	199103210	9920	9920	9920	9920	46
673	20240716	095500	198646890	9920	9910	9920	9910	254
674	20240716	095400	196127750	9910	9900	9910	9900	103
675	20240716	095300	195108030	9890	9890	9890	9890	0
676	20240716	095200	195108030	9890	9890	9890	9890	201
677	20240716	095100	193120140	9910	9910	9910	9910	0
678	20240716	095000	193120140	9910	9910	9910	9900	830
679	20240716	094900	184897860	9920	9920	9920	9920	69
680	20240716	094800	184213380	9910	9930	9930	9910	1116
681	20240716	094700	173144440	9930	9930	9930	9930	0
682	20240716	094600	173144440	9930	9930	9930	9930	586
683	20240716	094500	167325460	9940	9940	9940	9940	50
684	20240716	094400	166828460	9930	9940	9940	9930	202
685	20240716	094300	164822580	9940	9930	9940	9930	300
686	20240716	094200	161842580	9930	9930	9930	9930	385
687	20240716	094100	158019530	9970	9970	9970	9970	100
688	20240716	094000	157022530	9940	9940	9940	9940	487
689	20240716	093900	152181750	9940	9960	9960	9940	1310
690	20240716	093800	139142570	9970	10000	10000	9970	694
691	20240716	093700	132223230	9990	9990	9990	9990	3
692	20240716	093600	132193260	9970	9970	9970	9970	0
693	20240716	093500	132193260	9970	9950	9970	9950	9
694	20240716	093400	132103690	9950	9950	9950	9950	50
695	20240716	093300	131606190	9950	9980	9980	9950	847
696	20240716	093200	123166350	9980	10000	10000	9980	3889
697	20240716	093100	84283930	10010	10020	10020	10010	1339
698	20240716	093000	70879810	10050	10050	10050	10050	30
699	20240716	092900	70578310	10050	10050	10050	10050	100
700	20240716	092800	69573310	10050	10050	10050	10050	0
701	20240716	092700	69573310	10050	10020	10050	10010	60
702	20240716	092600	68972580	10010	10010	10010	10010	0
703	20240716	092500	68972580	10010	10010	10010	10010	0
704	20240716	092400	68972580	10010	10010	10010	10010	100
705	20240716	092300	67971580	10010	10010	10010	10010	30
706	20240716	092200	67671280	10010	10010	10010	10000	392
707	20240716	092100	63747860	10010	10040	10040	10010	329
708	20240716	092000	60445200	10040	10040	10040	10040	678
709	20240716	091900	53638080	10050	10050	10050	10050	2
710	20240716	091800	53617980	10040	10040	10040	10040	76
711	20240716	091700	52854940	10050	10050	10050	10050	124
712	20240716	091600	51608740	10050	10060	10060	10050	300
713	20240716	091500	48593130	10050	10050	10050	10050	0
714	20240716	091400	48593130	10050	10050	10050	10050	0
715	20240716	091300	48593130	10050	10050	10050	10050	137
716	20240716	091200	47216280	10100	10100	10100	10100	109
717	20240716	091100	46115380	10100	10130	10130	10100	38
718	20240716	091000	45731430	10100	10100	10100	10100	1
719	20240716	090900	45721330	10130	10130	10130	10130	353
720	20240716	090800	42145440	10130	10130	10130	10120	776
721	20240716	090700	34284680	10130	10050	10130	10050	1293
722	20240716	090600	21247050	10050	10000	10050	10000	52
723	20240716	090500	20726950	10000	10000	10000	10000	51
724	20240716	090400	20216950	10000	10050	10050	10000	66
725	20240716	090300	19556700	10000	10000	10000	10000	0
726	20240716	090200	19556700	10000	10010	10010	10000	100
727	20240716	090100	18556060	10000	10050	10050	10000	429
728	20240716	090000	14251520	10050	10000	10050	10000	1424