KissMeData/357580/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212400	210667770	9970	9970	9970	9970	526
3	20240717	212300	210667770	9970	9970	9970	9970	0
4	20240717	212200	210667770	9970	9970	9970	9970	0
5	20240717	212100	210667770	9970	9970	9970	9970	0
6	20240717	212000	210667770	9970	9970	9970	9970	0
7	20240717	211900	210667770	9970	9970	9970	9970	0
8	20240717	211800	210667770	9970	9970	9970	9970	0
9	20240717	211700	210667770	9970	9970	9970	9970	0
10	20240717	211600	210667770	9970	9970	9970	9970	0
11	20240717	211500	210667770	9970	9970	9970	9970	0
12	20240717	211400	210667770	9970	9970	9970	9970	0
13	20240717	211300	210667770	9970	9970	9970	9970	0
14	20240717	211200	210667770	9970	9970	9970	9970	0
15	20240717	211100	210667770	9970	9970	9970	9970	0
16	20240717	211000	210667770	9970	9970	9970	9970	0
17	20240717	210900	210667770	9970	9970	9970	9970	0
18	20240717	210800	210667770	9970	9970	9970	9970	0
19	20240717	210700	210667770	9970	9970	9970	9970	0
20	20240717	210600	210667770	9970	9970	9970	9970	0
21	20240717	210500	210667770	9970	9970	9970	9970	0
22	20240717	210400	210667770	9970	9970	9970	9970	0
23	20240717	210300	210667770	9970	9970	9970	9970	0
24	20240717	210200	210667770	9970	9970	9970	9970	0
25	20240717	210100	210667770	9970	9970	9970	9970	0
26	20240717	210000	210667770	9970	9970	9970	9970	0
27	20240717	205900	210667770	9970	9970	9970	9970	0
28	20240717	205800	210667770	9970	9970	9970	9970	0
29	20240717	205700	210667770	9970	9970	9970	9970	0
30	20240717	205600	210667770	9970	9970	9970	9970	0
31	20240717	205500	210667770	9970	9970	9970	9970	0
32	20240717	205400	210667770	9970	9970	9970	9970	526
33	20240717	205300	210667770	9970	9970	9970	9970	0
34	20240717	205200	210667770	9970	9970	9970	9970	0
35	20240717	205100	210667770	9970	9970	9970	9970	0
36	20240717	205000	210667770	9970	9970	9970	9970	0
37	20240717	204900	210667770	9970	9970	9970	9970	0
38	20240717	204800	210667770	9970	9970	9970	9970	0
39	20240717	204700	210667770	9970	9970	9970	9970	0
40	20240717	204600	210667770	9970	9970	9970	9970	0
41	20240717	204500	210667770	9970	9970	9970	9970	0
42	20240717	204400	210667770	9970	9970	9970	9970	0
43	20240717	204300	210667770	9970	9970	9970	9970	0
44	20240717	204200	210667770	9970	9970	9970	9970	0
45	20240717	204100	210667770	9970	9970	9970	9970	0
46	20240717	204000	210667770	9970	9970	9970	9970	0
47	20240717	203900	210667770	9970	9970	9970	9970	0
48	20240717	203800	210667770	9970	9970	9970	9970	0
49	20240717	203700	210667770	9970	9970	9970	9970	0
50	20240717	203600	210667770	9970	9970	9970	9970	0
51	20240717	203500	210667770	9970	9970	9970	9970	0
52	20240717	203400	210667770	9970	9970	9970	9970	0
53	20240717	203300	210667770	9970	9970	9970	9970	0
54	20240717	203200	210667770	9970	9970	9970	9970	0
55	20240717	203100	210667770	9970	9970	9970	9970	0
56	20240717	203000	210667770	9970	9970	9970	9970	0
57	20240717	202900	210667770	9970	9970	9970	9970	0
58	20240717	202800	210667770	9970	9970	9970	9970	0
59	20240717	202700	210667770	9970	9970	9970	9970	0
60	20240717	202600	210667770	9970	9970	9970	9970	0
61	20240717	202500	210667770	9970	9970	9970	9970	0
62	20240717	202400	210667770	9970	9970	9970	9970	526
63	20240717	202300	210667770	9970	9970	9970	9970	0
64	20240717	202200	210667770	9970	9970	9970	9970	0
65	20240717	202100	210667770	9970	9970	9970	9970	0
66	20240717	202000	210667770	9970	9970	9970	9970	0
67	20240717	201900	210667770	9970	9970	9970	9970	0
68	20240717	201800	210667770	9970	9970	9970	9970	0
69	20240717	201700	210667770	9970	9970	9970	9970	0
70	20240717	201600	210667770	9970	9970	9970	9970	0
71	20240717	201500	210667770	9970	9970	9970	9970	0
72	20240717	201400	210667770	9970	9970	9970	9970	0
73	20240717	201300	210667770	9970	9970	9970	9970	0
74	20240717	201200	210667770	9970	9970	9970	9970	0
75	20240717	201100	210667770	9970	9970	9970	9970	0
76	20240717	201000	210667770	9970	9970	9970	9970	0
77	20240717	200900	210667770	9970	9970	9970	9970	0
78	20240717	200800	210667770	9970	9970	9970	9970	0
79	20240717	200700	210667770	9970	9970	9970	9970	0
80	20240717	200600	210667770	9970	9970	9970	9970	0
81	20240717	200500	210667770	9970	9970	9970	9970	0
82	20240717	200400	210667770	9970	9970	9970	9970	0
83	20240717	200300	210667770	9970	9970	9970	9970	0
84	20240717	200200	210667770	9970	9970	9970	9970	0
85	20240717	200100	210667770	9970	9970	9970	9970	0
86	20240717	200000	210667770	9970	9970	9970	9970	0
87	20240717	195900	210667770	9970	9970	9970	9970	0
88	20240717	195800	210667770	9970	9970	9970	9970	0
89	20240717	195700	210667770	9970	9970	9970	9970	0
90	20240717	195600	210667770	9970	9970	9970	9970	0
91	20240717	195500	210667770	9970	9970	9970	9970	0
92	20240717	195400	210667770	9970	9970	9970	9970	526
93	20240717	195300	210667770	9970	9970	9970	9970	0
94	20240717	195200	210667770	9970	9970	9970	9970	0
95	20240717	195100	210667770	9970	9970	9970	9970	0
96	20240717	195000	210667770	9970	9970	9970	9970	0
97	20240717	194900	210667770	9970	9970	9970	9970	0
98	20240717	194800	210667770	9970	9970	9970	9970	0
99	20240717	194700	210667770	9970	9970	9970	9970	0
100	20240717	194600	210667770	9970	9970	9970	9970	0
101	20240717	194500	210667770	9970	9970	9970	9970	0
102	20240717	194400	210667770	9970	9970	9970	9970	0
103	20240717	194300	210667770	9970	9970	9970	9970	0
104	20240717	194200	210667770	9970	9970	9970	9970	0
105	20240717	194100	210667770	9970	9970	9970	9970	0
106	20240717	194000	210667770	9970	9970	9970	9970	0
107	20240717	193900	210667770	9970	9970	9970	9970	0
108	20240717	193800	210667770	9970	9970	9970	9970	0
109	20240717	193700	210667770	9970	9970	9970	9970	0
110	20240717	193600	210667770	9970	9970	9970	9970	0
111	20240717	193500	210667770	9970	9970	9970	9970	0
112	20240717	193400	210667770	9970	9970	9970	9970	0
113	20240717	193300	210667770	9970	9970	9970	9970	0
114	20240717	193200	210667770	9970	9970	9970	9970	0
115	20240717	193100	210667770	9970	9970	9970	9970	0
116	20240717	193000	210667770	9970	9970	9970	9970	0
117	20240717	192900	210667770	9970	9970	9970	9970	0
118	20240717	192800	210667770	9970	9970	9970	9970	0
119	20240717	192700	210667770	9970	9970	9970	9970	0
120	20240717	192600	210667770	9970	9970	9970	9970	0
121	20240717	192500	210667770	9970	9970	9970	9970	0
122	20240717	192400	210667770	9970	9970	9970	9970	526
123	20240717	192300	210667770	9970	9970	9970	9970	0
124	20240717	192200	210667770	9970	9970	9970	9970	0
125	20240717	192100	210667770	9970	9970	9970	9970	0
126	20240717	192000	210667770	9970	9970	9970	9970	0
127	20240717	191900	210667770	9970	9970	9970	9970	0
128	20240717	191800	210667770	9970	9970	9970	9970	0
129	20240717	191700	210667770	9970	9970	9970	9970	0
130	20240717	191600	210667770	9970	9970	9970	9970	0
131	20240717	191500	210667770	9970	9970	9970	9970	0
132	20240717	191400	210667770	9970	9970	9970	9970	0
133	20240717	191300	210667770	9970	9970	9970	9970	0
134	20240717	191200	210667770	9970	9970	9970	9970	0
135	20240717	191100	210667770	9970	9970	9970	9970	0
136	20240717	191000	210667770	9970	9970	9970	9970	0
137	20240717	190900	210667770	9970	9970	9970	9970	0
138	20240717	190800	210667770	9970	9970	9970	9970	0
139	20240717	190700	210667770	9970	9970	9970	9970	0
140	20240717	190600	210667770	9970	9970	9970	9970	0
141	20240717	190500	210667770	9970	9970	9970	9970	0
142	20240717	190400	210667770	9970	9970	9970	9970	0
143	20240717	190300	210667770	9970	9970	9970	9970	0
144	20240717	190200	210667770	9970	9970	9970	9970	0
145	20240717	190100	210667770	9970	9970	9970	9970	0
146	20240717	190000	210667770	9970	9970	9970	9970	0
147	20240717	185900	210667770	9970	9970	9970	9970	0
148	20240717	185800	210667770	9970	9970	9970	9970	0
149	20240717	185700	210667770	9970	9970	9970	9970	0
150	20240717	185600	210667770	9970	9970	9970	9970	0
151	20240717	185500	210667770	9970	9970	9970	9970	0
152	20240717	185400	210667770	9970	9970	9970	9970	526
153	20240717	185300	210667770	9970	9970	9970	9970	0
154	20240717	185200	210667770	9970	9970	9970	9970	0
155	20240717	185100	210667770	9970	9970	9970	9970	0
156	20240717	185000	210667770	9970	9970	9970	9970	0
157	20240717	184900	210667770	9970	9970	9970	9970	0
158	20240717	184800	210667770	9970	9970	9970	9970	0
159	20240717	184700	210667770	9970	9970	9970	9970	0
160	20240717	184600	210667770	9970	9970	9970	9970	0
161	20240717	184500	210667770	9970	9970	9970	9970	0
162	20240717	184400	210667770	9970	9970	9970	9970	0
163	20240717	184300	210667770	9970	9970	9970	9970	0
164	20240717	184200	210667770	9970	9970	9970	9970	0
165	20240717	184100	210667770	9970	9970	9970	9970	0
166	20240717	184000	210667770	9970	9970	9970	9970	0
167	20240717	183900	210667770	9970	9970	9970	9970	0
168	20240717	183800	210667770	9970	9970	9970	9970	0
169	20240717	183700	210667770	9970	9970	9970	9970	0
170	20240717	183600	210667770	9970	9970	9970	9970	0
171	20240717	183500	210667770	9970	9970	9970	9970	0
172	20240717	183400	210667770	9970	9970	9970	9970	0
173	20240717	183300	210667770	9970	9970	9970	9970	0
174	20240717	183200	210667770	9970	9970	9970	9970	0
175	20240717	183100	210667770	9970	9970	9970	9970	0
176	20240717	183000	210667770	9970	9970	9970	9970	0
177	20240717	182900	210667770	9970	9970	9970	9970	0
178	20240717	182800	210667770	9970	9970	9970	9970	0
179	20240717	182700	210667770	9970	9970	9970	9970	0
180	20240717	182600	210667770	9970	9970	9970	9970	0
181	20240717	182500	210667770	9970	9970	9970	9970	0
182	20240717	182400	210667770	9970	9970	9970	9970	526
183	20240717	182300	210667770	9970	9970	9970	9970	0
184	20240717	182200	210667770	9970	9970	9970	9970	0
185	20240717	182100	210667770	9970	9970	9970	9970	0
186	20240717	182000	210667770	9970	9970	9970	9970	0
187	20240717	181900	210667770	9970	9970	9970	9970	0
188	20240717	181800	210667770	9970	9970	9970	9970	0
189	20240717	181700	210667770	9970	9970	9970	9970	0
190	20240717	181600	210667770	9970	9970	9970	9970	0
191	20240717	181500	210667770	9970	9970	9970	9970	0
192	20240717	181400	210667770	9970	9970	9970	9970	0
193	20240717	181300	210667770	9970	9970	9970	9970	0
194	20240717	181200	210667770	9970	9970	9970	9970	0
195	20240717	181100	210667770	9970	9970	9970	9970	0
196	20240717	181000	210667770	9970	9970	9970	9970	0
197	20240717	180900	210667770	9970	9970	9970	9970	0
198	20240717	180800	210667770	9970	9970	9970	9970	0
199	20240717	180700	210667770	9970	9970	9970	9970	0
200	20240717	180600	210667770	9970	9970	9970	9970	0
201	20240717	180500	210667770	9970	9970	9970	9970	0
202	20240717	180400	210667770	9970	9970	9970	9970	0
203	20240717	180300	210667770	9970	9970	9970	9970	0
204	20240717	180200	210667770	9970	9970	9970	9970	0
205	20240717	180100	210667770	9970	9970	9970	9970	0
206	20240717	180000	210667770	9970	9970	9970	9970	0
207	20240717	175900	210667770	9970	9970	9970	9970	0
208	20240717	175800	210667770	9970	9970	9970	9970	0
209	20240717	175700	210667770	9970	9970	9970	9970	0
210	20240717	175600	210667770	9970	9970	9970	9970	0
211	20240717	175500	210667770	9970	9970	9970	9970	0
212	20240717	175400	210667770	9970	9970	9970	9970	526
213	20240717	175300	210667770	9970	9970	9970	9970	0
214	20240717	175200	210667770	9970	9970	9970	9970	0
215	20240717	175100	210667770	9970	9970	9970	9970	0
216	20240717	175000	210667770	9970	9970	9970	9970	0
217	20240717	174900	210667770	9970	9970	9970	9970	0
218	20240717	174800	210667770	9970	9970	9970	9970	0
219	20240717	174700	210667770	9970	9970	9970	9970	0
220	20240717	174600	210667770	9970	9970	9970	9970	0
221	20240717	174500	210667770	9970	9970	9970	9970	0
222	20240717	174400	210667770	9970	9970	9970	9970	0
223	20240717	174300	210667770	9970	9970	9970	9970	0
224	20240717	174200	210667770	9970	9970	9970	9970	0
225	20240717	174100	210667770	9970	9970	9970	9970	0
226	20240717	174000	210667770	9970	9970	9970	9970	0
227	20240717	173900	210667770	9970	9970	9970	9970	0
228	20240717	173800	210667770	9970	9970	9970	9970	0
229	20240717	173700	210667770	9970	9970	9970	9970	0
230	20240717	173600	210667770	9970	9970	9970	9970	0
231	20240717	173500	210667770	9970	9970	9970	9970	0
232	20240717	173400	210667770	9970	9970	9970	9970	0
233	20240717	173300	210667770	9970	9970	9970	9970	0
234	20240717	173200	210667770	9970	9970	9970	9970	0
235	20240717	173100	210667770	9970	9970	9970	9970	0
236	20240717	173000	210667770	9970	9970	9970	9970	0
237	20240717	172900	210667770	9970	9970	9970	9970	0
238	20240717	172800	210667770	9970	9970	9970	9970	0
239	20240717	172700	210667770	9970	9970	9970	9970	0
240	20240717	172600	210667770	9970	9970	9970	9970	0
241	20240717	172500	210667770	9970	9970	9970	9970	0
242	20240717	172400	210667770	9970	9970	9970	9970	526
243	20240717	172300	210667770	9970	9970	9970	9970	0
244	20240717	172200	210667770	9970	9970	9970	9970	0
245	20240717	172100	210667770	9970	9970	9970	9970	0
246	20240717	172000	210667770	9970	9970	9970	9970	0
247	20240717	171900	210667770	9970	9970	9970	9970	0
248	20240717	171800	210667770	9970	9970	9970	9970	0
249	20240717	171700	210667770	9970	9970	9970	9970	0
250	20240717	171600	210667770	9970	9970	9970	9970	0
251	20240717	171500	210667770	9970	9970	9970	9970	0
252	20240717	171400	210667770	9970	9970	9970	9970	0
253	20240717	171300	210667770	9970	9970	9970	9970	0
254	20240717	171200	210667770	9970	9970	9970	9970	0
255	20240717	171100	210667770	9970	9970	9970	9970	0
256	20240717	171000	210667770	9970	9970	9970	9970	0
257	20240717	170900	210667770	9970	9970	9970	9970	0
258	20240717	170800	210667770	9970	9970	9970	9970	0
259	20240717	170700	210667770	9970	9970	9970	9970	0
260	20240717	170600	210667770	9970	9970	9970	9970	0
261	20240717	170500	210667770	9970	9970	9970	9970	0
262	20240717	170400	210667770	9970	9970	9970	9970	0
263	20240717	170300	210667770	9970	9970	9970	9970	0
264	20240717	170200	210667770	9970	9970	9970	9970	0
265	20240717	170100	210667770	9970	9970	9970	9970	0
266	20240717	170000	210667770	9970	9970	9970	9970	0
267	20240717	165900	210667770	9970	9970	9970	9970	0
268	20240717	165800	210667770	9970	9970	9970	9970	0
269	20240717	165700	210667770	9970	9970	9970	9970	0
270	20240717	165600	210667770	9970	9970	9970	9970	0
271	20240717	165500	210667770	9970	9970	9970	9970	0
272	20240717	165400	210667770	9970	9970	9970	9970	526
273	20240717	165300	210667770	9970	9970	9970	9970	0
274	20240717	165200	210667770	9970	9970	9970	9970	0
275	20240717	165100	210667770	9970	9970	9970	9970	0
276	20240717	165000	210667770	9970	9970	9970	9970	0
277	20240717	164900	210667770	9970	9970	9970	9970	0
278	20240717	164800	210667770	9970	9970	9970	9970	0
279	20240717	164700	210667770	9970	9970	9970	9970	0
280	20240717	164600	210667770	9970	9970	9970	9970	0
281	20240717	164500	210667770	9970	9970	9970	9970	0
282	20240717	164400	210667770	9970	9970	9970	9970	0
283	20240717	164300	210667770	9970	9970	9970	9970	0
284	20240717	164200	210667770	9970	9970	9970	9970	0
285	20240717	164100	210667770	9970	9970	9970	9970	0
286	20240717	164000	210667770	9970	9970	9970	9970	0
287	20240717	163900	210667770	9970	9970	9970	9970	0
288	20240717	163800	210667770	9970	9970	9970	9970	0
289	20240717	163700	210667770	9970	9970	9970	9970	0
290	20240717	163600	210667770	9970	9970	9970	9970	0
291	20240717	163500	210667770	9970	9970	9970	9970	0
292	20240717	163400	210667770	9970	9970	9970	9970	0
293	20240717	163300	210667770	9970	9970	9970	9970	0
294	20240717	163200	210667770	9970	9970	9970	9970	0
295	20240717	163100	210667770	9970	9970	9970	9970	0
296	20240717	163000	210667770	9970	9970	9970	9970	0
297	20240717	162900	210667770	9970	9970	9970	9970	0
298	20240717	162800	210667770	9970	9970	9970	9970	0
299	20240717	162700	210667770	9970	9970	9970	9970	0
300	20240717	162600	210667770	9970	9970	9970	9970	0
301	20240717	162500	210667770	9970	9970	9970	9970	0
302	20240717	162400	210667770	9970	9970	9970	9970	526
303	20240717	162300	210667770	9970	9970	9970	9970	0
304	20240717	162200	210667770	9970	9970	9970	9970	0
305	20240717	162100	210667770	9970	9970	9970	9970	0
306	20240717	162000	210667770	9970	9970	9970	9970	0
307	20240717	161900	210667770	9970	9970	9970	9970	0
308	20240717	161800	210667770	9970	9970	9970	9970	0
309	20240717	161700	210667770	9970	9970	9970	9970	0
310	20240717	161600	210667770	9970	9970	9970	9970	0
311	20240717	161500	210667770	9970	9970	9970	9970	0
312	20240717	161400	210667770	9970	9970	9970	9970	0
313	20240717	161300	210667770	9970	9970	9970	9970	0
314	20240717	161200	210667770	9970	9970	9970	9970	0
315	20240717	161100	210667770	9970	9970	9970	9970	0
316	20240717	161000	210667770	9970	9970	9970	9970	0
317	20240717	160900	210667770	9970	9970	9970	9970	0
318	20240717	160800	210667770	9970	9970	9970	9970	0
319	20240717	160700	210667770	9970	9970	9970	9970	0
320	20240717	160600	210667770	9970	9970	9970	9970	0
321	20240717	160500	210667770	9970	9970	9970	9970	0
322	20240717	160400	210667770	9970	9970	9970	9970	0
323	20240717	160300	210667770	9970	9970	9970	9970	0
324	20240717	160200	210667770	9970	9970	9970	9970	0
325	20240717	160100	210667770	9970	9970	9970	9970	0
326	20240717	160000	210667770	9970	9970	9970	9970	0
327	20240717	155900	210667770	9970	9970	9970	9970	0
328	20240717	155800	210667770	9970	9970	9970	9970	0
329	20240717	155700	210667770	9970	9970	9970	9970	0
330	20240717	155600	210667770	9970	9970	9970	9970	0
331	20240717	155500	210667770	9970	9970	9970	9970	0
332	20240717	155400	210667770	9970	9970	9970	9970	526
333	20240717	155300	210667770	9970	9970	9970	9970	0
334	20240717	155200	210667770	9970	9970	9970	9970	0
335	20240717	155100	210667770	9970	9970	9970	9970	0
336	20240717	155000	210667770	9970	9970	9970	9970	0
337	20240717	154900	210667770	9970	9970	9970	9970	0
338	20240717	154800	210667770	9970	9970	9970	9970	0
339	20240717	154700	210667770	9970	9970	9970	9970	0
340	20240717	154600	210667770	9970	9970	9970	9970	0
341	20240717	154500	210667770	9970	9970	9970	9970	0
342	20240717	154400	210667770	9970	9970	9970	9970	0
343	20240717	154300	210667770	9970	9970	9970	9970	0
344	20240717	154200	210667770	9970	9970	9970	9970	0
345	20240717	154100	210667770	9970	9970	9970	9970	0
346	20240717	154000	210667770	9970	9970	9970	9970	0
347	20240717	153900	210667770	9970	9970	9970	9970	0
348	20240717	153800	210667770	9970	9970	9970	9970	0
349	20240717	153700	210667770	9970	9970	9970	9970	0
350	20240717	153600	210667770	9970	9970	9970	9970	0
351	20240717	153500	210667770	9970	9970	9970	9970	0
352	20240717	153400	210667770	9970	9970	9970	9970	0
353	20240717	153300	210667770	9970	9970	9970	9970	0
354	20240717	153200	210667770	9970	9970	9970	9970	0
355	20240717	153100	210667770	9970	9970	9970	9970	0
356	20240717	153000	210667770	9970	9970	9970	9970	526
357	20240717	152900	205423550	9970	9970	9970	9970	0
358	20240717	152800	205423550	9970	9970	9970	9970	0
359	20240717	152700	205423550	9970	9970	9970	9970	0
360	20240717	152600	205423550	9970	9970	9970	9970	0
361	20240717	152500	205423550	9970	9970	9970	9970	0
362	20240717	152400	205423550	9970	9970	9970	9970	0
363	20240717	152300	205423550	9970	9970	9970	9970	0
364	20240717	152200	205423550	9970	9970	9970	9970	0
365	20240717	152100	205423550	9970	9970	9970	9970	0
366	20240717	152000	205423550	9970	9970	9970	9970	0
367	20240717	151900	205423550	9970	9980	9980	9970	68
368	20240717	151800	204745290	9980	9980	9980	9980	328
369	20240717	151700	201471850	9970	9980	9980	9970	3
370	20240717	151600	201441930	9980	9970	9980	9970	47
371	20240717	151500	200973300	9970	9970	9980	9970	90
372	20240717	151400	200075990	9970	9970	9970	9970	5
373	20240717	151300	200026140	9970	9970	9970	9970	14
374	20240717	151200	199886560	9970	9960	9970	9960	176
375	20240717	151100	198132080	9960	9970	9970	9960	34
376	20240717	151000	197793190	9980	9980	9980	9980	1
377	20240717	150900	197783210	9980	9980	9980	9980	0
378	20240717	150800	197783210	9980	9980	9980	9980	1
379	20240717	150700	197773230	9970	9970	9970	9970	1000
380	20240717	150600	187803230	9970	9970	9970	9970	0
381	20240717	150500	187803230	9970	9970	9970	9970	1
382	20240717	150400	187793260	9960	9960	9960	9960	0
383	20240717	150300	187793260	9960	9960	9960	9960	0
384	20240717	150200	187793260	9960	9960	9960	9960	10
385	20240717	150100	187693660	9960	9960	9960	9960	120
386	20240717	150000	186498460	9960	9960	9960	9960	300
387	20240717	145900	183510460	9960	9960	9960	9960	0
388	20240717	145800	183510460	9960	9960	9960	9960	12
389	20240717	145700	183390940	9960	9950	9960	9950	3
390	20240717	145600	183361080	9950	9950	9950	9950	90
391	20240717	145500	182465580	9950	9950	9950	9950	8
392	20240717	145400	182385980	9950	9950	9950	9950	0
393	20240717	145300	182385980	9950	9950	9950	9950	0
394	20240717	145200	182385980	9950	9950	9950	9950	7
395	20240717	145100	182316330	9940	9940	9940	9940	12
396	20240717	145000	182197050	9950	9950	9950	9950	0
397	20240717	144900	182197050	9950	9950	9950	9950	0
398	20240717	144800	182197050	9950	9940	9950	9940	60
399	20240717	144700	181600150	9940	9940	9940	9940	100
400	20240717	144600	180606150	9950	9950	9950	9950	32
401	20240717	144500	180287750	9950	9950	9950	9950	65
402	20240717	144400	179641000	9950	9950	9950	9950	0
403	20240717	144300	179641000	9950	9950	9950	9950	0
404	20240717	144200	179641000	9950	9950	9950	9950	0
405	20240717	144100	179641000	9950	9950	9950	9950	0
406	20240717	144000	179641000	9950	9950	9950	9950	0
407	20240717	143900	179641000	9950	9950	9950	9950	0
408	20240717	143800	179641000	9950	9950	9950	9950	11
409	20240717	143700	179531550	9940	9940	9940	9940	168
410	20240717	143600	177861630	9930	9930	9930	9930	0
411	20240717	143500	177861630	9930	9930	9930	9930	0
412	20240717	143400	177861630	9930	9930	9930	9930	12
413	20240717	143300	177742470	9940	9940	9940	9940	0
414	20240717	143200	177742470	9940	9940	9940	9940	0
415	20240717	143100	177742470	9940	9940	9940	9940	0
416	20240717	143000	177742470	9940	9940	9940	9940	236
417	20240717	142900	175396630	9930	9930	9930	9930	0
418	20240717	142800	175396630	9930	9930	9930	9930	0
419	20240717	142700	175396630	9930	9930	9930	9930	0
420	20240717	142600	175396630	9930	9930	9930	9930	63
421	20240717	142500	174771040	9920	9920	9920	9920	0
422	20240717	142400	174771040	9920	9920	9920	9920	105
423	20240717	142300	173729440	9930	9930	9930	9930	0
424	20240717	142200	173729440	9930	9930	9930	9930	6
425	20240717	142100	173669860	9930	9930	9930	9930	0
426	20240717	142000	173669860	9930	9930	9930	9930	0
427	20240717	141900	173669860	9930	9930	9930	9930	1
428	20240717	141800	173659930	9930	9930	9930	9930	1
429	20240717	141700	173650000	9920	9920	9920	9920	0
430	20240717	141600	173650000	9920	9920	9920	9920	0
431	20240717	141500	173650000	9920	9920	9920	9920	68
432	20240717	141400	172975440	9920	9920	9920	9920	200
433	20240717	141300	170991440	9920	9920	9920	9920	0
434	20240717	141200	170991440	9920	9930	9930	9920	1200
435	20240717	141100	159079520	9940	9940	9940	9940	1
436	20240717	141000	159069580	9940	9940	9940	9940	9
437	20240717	140900	158980120	9940	9940	9940	9940	0
438	20240717	140800	158980120	9940	9940	9940	9940	3
439	20240717	140700	158950300	9950	9950	9950	9950	0
440	20240717	140600	158950300	9950	9950	9950	9950	1
441	20240717	140500	158940350	9950	9950	9950	9950	0
442	20240717	140400	158940350	9950	9950	9950	9950	0
443	20240717	140300	158940350	9950	9950	9950	9950	0
444	20240717	140200	158940350	9950	9950	9950	9950	0
445	20240717	140100	158940350	9950	9950	9950	9950	0
446	20240717	140000	158940350	9950	9950	9950	9950	0
447	20240717	135900	158940350	9950	9950	9950	9950	1
448	20240717	135800	158930400	9940	9940	9940	9940	11
449	20240717	135700	158821060	9930	9930	9930	9930	0
450	20240717	135600	158821060	9930	9930	9930	9930	107
451	20240717	135500	157758550	9940	9940	9940	9940	3
452	20240717	135400	157728730	9940	9940	9940	9940	10
453	20240717	135300	157629330	9940	9940	9940	9940	10
454	20240717	135200	157529930	9940	9940	9940	9940	15
455	20240717	135100	157380830	9940	9940	9940	9940	206
456	20240717	135000	155333190	9940	9940	9940	9940	0
457	20240717	134900	155333190	9940	9940	9940	9940	0
458	20240717	134800	155333190	9940	9940	9940	9940	2
459	20240717	134700	155313310	9940	9940	9940	9940	0
460	20240717	134600	155313310	9940	9940	9940	9940	0
461	20240717	134500	155313310	9940	9940	9940	9940	10
462	20240717	134400	155213910	9940	9940	9940	9940	0
463	20240717	134300	155213910	9940	9940	9940	9940	0
464	20240717	134200	155213910	9940	9940	9940	9940	0
465	20240717	134100	155213910	9940	9940	9940	9940	0
466	20240717	134000	155213910	9940	9940	9940	9940	0
467	20240717	133900	155213910	9940	9940	9940	9940	1
468	20240717	133800	155203970	9930	9930	9930	9930	0
469	20240717	133700	155203970	9930	9930	9930	9930	0
470	20240717	133600	155203970	9930	9930	9930	9930	0
471	20240717	133500	155203970	9930	9940	9940	9930	27
472	20240717	133400	154935630	9930	9950	9950	9930	100
473	20240717	133300	153942230	9950	9950	9950	9950	0
474	20240717	133200	153942230	9950	9930	9950	9930	54
475	20240717	133100	153405810	9930	9930	9930	9930	0
476	20240717	133000	153405810	9930	9930	9930	9930	0
477	20240717	132900	153405810	9930	9930	9930	9930	0
478	20240717	132800	153405810	9930	9930	9930	9930	0
479	20240717	132700	153405810	9930	9930	9930	9930	27
480	20240717	132600	153137700	9950	9950	9950	9950	0
481	20240717	132500	153137700	9950	9950	9950	9950	0
482	20240717	132400	153137700	9950	9950	9950	9950	0
483	20240717	132300	153137700	9950	9940	9950	9940	2
484	20240717	132200	153117810	9940	9940	9940	9940	0
485	20240717	132100	153117810	9940	9940	9940	9940	75
486	20240717	132000	152372310	9950	9950	9950	9950	0
487	20240717	131900	152372310	9950	9950	9950	9950	0
488	20240717	131800	152372310	9950	9950	9950	9950	0
489	20240717	131700	152372310	9950	9950	9950	9950	0
490	20240717	131600	152372310	9950	9950	9950	9950	5
491	20240717	131500	152322560	9950	9950	9950	9950	0
492	20240717	131400	152322560	9950	9950	9950	9950	0
493	20240717	131300	152322560	9950	9950	9950	9950	0
494	20240717	131200	152322560	9950	9950	9950	9950	1
495	20240717	131100	152312610	9940	9940	9940	9940	0
496	20240717	131000	152312610	9940	9950	9950	9930	502
497	20240717	130900	147327020	9950	9960	9960	9950	186
498	20240717	130800	145475510	9970	9970	9970	9970	0
499	20240717	130700	145475510	9970	9970	9970	9970	0
500	20240717	130600	145475510	9970	9970	9970	9970	10
501	20240717	130500	145375810	9970	9970	9970	9970	200
502	20240717	130400	143381810	9970	9970	9970	9970	40
503	20240717	130300	142983010	9980	9980	9980	9980	0
504	20240717	130200	142983010	9980	9980	9980	9980	0
505	20240717	130100	142983010	9980	9980	9980	9980	0
506	20240717	130000	142983010	9980	9980	9980	9980	0
507	20240717	125900	142983010	9980	9980	9980	9980	0
508	20240717	125800	142983010	9980	9980	9980	9960	52
509	20240717	125700	142465050	9990	9990	9990	9990	1
510	20240717	125600	142455060	9990	9990	9990	9990	0
511	20240717	125500	142455060	9990	9990	9990	9990	0
512	20240717	125400	142455060	9990	9990	9990	9990	4
513	20240717	125300	142415100	9990	9990	9990	9990	0
514	20240717	125200	142415100	9990	9990	9990	9990	10
515	20240717	125100	142315200	9990	9990	9990	9990	0
516	20240717	125000	142315200	9990	9990	9990	9990	0
517	20240717	124900	142315200	9990	9960	9990	9960	28
518	20240717	124800	142036290	9970	9970	9970	9970	0
519	20240717	124700	142036290	9970	9970	9970	9970	40
520	20240717	124600	141637490	9990	9990	9990	9990	0
521	20240717	124500	141637490	9990	9990	9990	9990	0
522	20240717	124400	141637490	9990	9990	9990	9990	0
523	20240717	124300	141637490	9990	9990	9990	9990	0
524	20240717	124200	141637490	9990	9990	9990	9990	0
525	20240717	124100	141637490	9990	9990	9990	9990	0
526	20240717	124000	141637490	9990	9990	9990	9990	1
527	20240717	123900	141627500	9940	9940	9940	9940	97
528	20240717	123800	140663320	9940	9940	9940	9940	0
529	20240717	123700	140663320	9940	9940	9940	9940	5
530	20240717	123600	140613620	9940	9940	9940	9940	83
531	20240717	123500	139788600	9940	9940	9940	9940	20
532	20240717	123400	139589800	9940	9940	9940	9940	7
533	20240717	123300	139520220	9940	9940	9940	9940	0
534	20240717	123200	139520220	9940	9940	9940	9940	1
535	20240717	123100	139510280	9930	9930	9930	9930	100
536	20240717	123000	138517280	9940	9940	9940	9940	50
537	20240717	122900	138020280	9940	9940	9940	9940	0
538	20240717	122800	138020280	9940	9940	9940	9940	0
539	20240717	122700	138020280	9940	9940	9940	9940	6
540	20240717	122600	137960640	9940	9940	9940	9940	0
541	20240717	122500	137960640	9940	9940	9940	9940	1
542	20240717	122400	137950700	9940	9940	9940	9940	60
543	20240717	122300	137354300	9920	9920	9920	9920	100
544	20240717	122200	136362300	9920	9930	9930	9920	104
545	20240717	122100	135330550	9930	9960	9960	9930	2108
546	20240717	122000	114365000	9960	9960	9960	9960	0
547	20240717	121900	114365000	9960	9960	9960	9960	0
548	20240717	121800	114365000	9960	9960	9960	9960	31
549	20240717	121700	114056240	9960	9960	9960	9960	200
550	20240717	121600	112064240	9960	9960	9960	9960	66
551	20240717	121500	111406880	9960	9990	9990	9960	230
552	20240717	121400	109115030	9990	9990	9990	9990	0
553	20240717	121300	109115030	9990	9990	9990	9990	0
554	20240717	121200	109115030	9990	9990	9990	9990	7
555	20240717	121100	109045100	9970	9970	9970	9970	0
556	20240717	121000	109045100	9970	9970	9970	9970	0
557	20240717	120900	109045100	9970	9970	9970	9970	19
558	20240717	120800	108855670	9970	9970	9970	9970	0
559	20240717	120700	108855670	9970	9970	9970	9970	0
560	20240717	120600	108855670	9970	9970	9970	9970	0
561	20240717	120500	108855670	9970	9970	9970	9970	0
562	20240717	120400	108855670	9970	9970	9970	9970	7
563	20240717	120300	108785880	9970	9970	9970	9970	0
564	20240717	120200	108785880	9970	9970	9970	9970	0
565	20240717	120100	108785880	9970	9970	9970	9970	0
566	20240717	120000	108785880	9970	9970	9970	9970	9
567	20240717	115900	108696150	9960	9960	9960	9960	0
568	20240717	115800	108696150	9960	9960	9960	9960	0
569	20240717	115700	108696150	9960	9960	9960	9960	0
570	20240717	115600	108696150	9960	9960	9960	9960	0
571	20240717	115500	108696150	9960	9970	9970	9960	148
572	20240717	115400	107221850	9970	9980	9980	9970	54
573	20240717	115300	106682970	9980	9980	9980	9980	0
574	20240717	115200	106682970	9980	9980	9980	9980	0
575	20240717	115100	106682970	9980	9980	9980	9980	10
576	20240717	115000	106583170	9980	9980	9980	9980	1
577	20240717	114900	106573190	9960	9960	9960	9960	27
578	20240717	114800	106304270	9960	9960	9960	9960	0
579	20240717	114700	106304270	9960	9960	9960	9960	0
580	20240717	114600	106304270	9960	9960	9960	9960	0
581	20240717	114500	106304270	9960	9960	9960	9960	0
582	20240717	114400	106304270	9960	9960	9960	9960	0
583	20240717	114300	106304270	9960	9960	9960	9960	0
584	20240717	114200	106304270	9960	9960	9960	9960	0
585	20240717	114100	106304270	9960	9960	9960	9960	0
586	20240717	114000	106304270	9960	9960	9960	9960	28
587	20240717	113900	106025390	9950	9950	9950	9950	0
588	20240717	113800	106025390	9950	9950	9950	9950	0
589	20240717	113700	106025390	9950	9950	9950	9950	0
590	20240717	113600	106025390	9950	9950	9950	9950	0
591	20240717	113500	106025390	9950	9950	9950	9950	0
592	20240717	113400	106025390	9950	9950	9950	9950	0
593	20240717	113300	106025390	9950	9960	9960	9950	50
594	20240717	113200	105527730	9950	9970	9970	9950	72
595	20240717	113100	104810700	9970	9970	9970	9970	0
596	20240717	113000	104810700	9970	9970	9970	9970	0
597	20240717	112900	104810700	9970	9980	9980	9970	23
598	20240717	112800	104581380	9980	9980	9980	9980	0
599	20240717	112700	104581380	9980	9980	9980	9980	23
600	20240717	112600	104351840	10000	10000	10000	10000	0
601	20240717	112500	104351840	10000	10000	10000	10000	0
602	20240717	112400	104351840	10000	10000	10000	10000	25
603	20240717	112300	104101840	10010	10010	10010	10010	0
604	20240717	112200	104101840	10010	10010	10010	10010	94
605	20240717	112100	103160900	10010	10010	10010	10010	6
606	20240717	112000	103100840	10010	10010	10010	10010	1
607	20240717	111900	103090830	9960	9960	9960	9960	46
608	20240717	111800	102632670	9960	9960	9960	9960	86
609	20240717	111700	101776110	9960	9960	9960	9960	134
610	20240717	111600	100441470	9960	9960	9960	9960	0
611	20240717	111500	100441470	9960	9960	9960	9960	32
612	20240717	111400	100122750	9950	9950	9950	9950	0
613	20240717	111300	100122750	9950	9950	9950	9950	0
614	20240717	111200	100122750	9950	10020	10020	9950	5453
615	20240717	111100	45735680	10000	10000	10000	10000	10
616	20240717	111000	45635680	10020	10010	10020	10010	15
617	20240717	110900	45485400	10010	10010	10010	10010	2
618	20240717	110800	45465380	10010	10010	10010	10010	1
619	20240717	110700	45455370	10010	10010	10010	10010	0
620	20240717	110600	45455370	10010	10010	10010	10010	0
621	20240717	110500	45455370	10010	10010	10010	10010	3
622	20240717	110400	45425340	10010	10010	10010	10010	0
623	20240717	110300	45425340	10010	10010	10010	10010	0
624	20240717	110200	45425340	10010	10010	10010	10010	12
625	20240717	110100	45305220	10000	10000	10000	10000	0
626	20240717	110000	45305220	10000	10010	10010	10000	22
627	20240717	105900	45085200	10010	10010	10010	10010	7
628	20240717	105800	45015130	10010	10010	10010	10010	0
629	20240717	105700	45015130	10010	10010	10010	10010	100
630	20240717	105600	44014130	10010	10010	10010	10010	0
631	20240717	105500	44014130	10010	10010	10010	10010	7
632	20240717	105400	43944060	10020	10020	10020	10020	0
633	20240717	105300	43944060	10020	10020	10020	10020	107
634	20240717	105200	42871920	10020	10020	10020	10020	0
635	20240717	105100	42871920	10020	10020	10020	10020	0
636	20240717	105000	42871920	10020	10020	10020	10020	1
637	20240717	104900	42861900	9990	10000	10000	9990	200
638	20240717	104800	40863840	10000	10000	10000	10000	0
639	20240717	104700	40863840	10000	10000	10000	10000	465
640	20240717	104600	36213840	10000	10000	10000	10000	0
641	20240717	104500	36213840	10000	10000	10000	10000	80
642	20240717	104400	35413840	10000	10000	10000	10000	7
643	20240717	104300	35343840	10000	10000	10000	10000	3
644	20240717	104200	35313840	10000	10000	10000	10000	0
645	20240717	104100	35313840	10000	9990	10000	9990	152
646	20240717	104000	33795350	9990	9990	9990	9990	9
647	20240717	103900	33705440	9990	9990	9990	9990	3
648	20240717	103800	33675470	9990	9990	9990	9990	1
649	20240717	103700	33665480	9990	9990	9990	9990	7
650	20240717	103600	33595550	9990	9990	9990	9990	4
651	20240717	103500	33555590	9990	9990	9990	9990	2
652	20240717	103400	33535610	9990	10000	10000	9990	12
653	20240717	103300	33415660	10000	10000	10000	10000	2
654	20240717	103200	33395660	9990	9990	9990	9990	13
655	20240717	103100	33265790	9990	9990	10000	9990	461
656	20240717	103000	28660390	10000	10000	10000	10000	7
657	20240717	102900	28590390	10000	10000	10000	10000	20
658	20240717	102800	28390390	10000	10000	10000	10000	0
659	20240717	102700	28390390	10000	10000	10000	10000	7
660	20240717	102600	28320390	10000	10000	10000	10000	0
661	20240717	102500	28320390	10000	10000	10000	10000	7
662	20240717	102400	28250390	10000	10000	10000	10000	10
663	20240717	102300	28150390	9990	9990	9990	9990	0
664	20240717	102200	28150390	9990	9990	9990	9990	10
665	20240717	102100	28050490	10000	9990	10000	9990	17
666	20240717	102000	27880590	10000	10000	10000	10000	0
667	20240717	101900	27880590	10000	10000	10000	10000	7
668	20240717	101800	27810590	10000	9990	10000	9990	7
669	20240717	101700	27740640	9990	9990	9990	9990	9
670	20240717	101600	27650730	10000	10000	10000	10000	106
671	20240717	101500	26590730	10000	10000	10000	10000	0
672	20240717	101400	26590730	10000	9990	10000	9990	76
673	20240717	101300	25831480	9990	9990	9990	9990	7
674	20240717	101200	25761550	9990	9990	9990	9990	0
675	20240717	101100	25761550	9990	9990	9990	9990	0
676	20240717	101000	25761550	9990	9980	9990	9980	344
677	20240717	100900	22328350	9990	9990	9990	9990	1
678	20240717	100800	22318360	9990	9990	9990	9990	5
679	20240717	100700	22268410	9990	9990	9990	9990	112
680	20240717	100600	21149530	9990	9990	9990	9990	1
681	20240717	100500	21139540	9990	10000	10000	9980	20
682	20240717	100400	20939790	10000	10000	10000	10000	92
683	20240717	100300	20019790	9980	9980	9980	9980	1
684	20240717	100200	20009810	9980	9980	10000	9980	51
685	20240717	100100	19500810	9990	9990	9990	9990	8
686	20240717	100000	19420890	10000	10000	10000	10000	8
687	20240717	095900	19340890	10000	10000	10000	10000	0
688	20240717	095800	19340890	10000	10000	10000	10000	7
689	20240717	095700	19270890	10000	10000	10000	10000	2
690	20240717	095600	19250890	9980	10000	10000	9980	81
691	20240717	095500	18442480	10000	9980	10000	9980	147
692	20240717	095400	16975220	9980	9990	9990	9980	304
693	20240717	095300	13940300	9990	9990	9990	9980	180
694	20240717	095200	12143650	9990	9990	9990	9990	1
695	20240717	095100	12133660	9990	9990	9990	9990	267
696	20240717	095000	9466330	10000	10000	10000	10000	0
697	20240717	094900	9466330	10000	10010	10010	10000	9
698	20240717	094800	9376290	10020	10020	10020	10020	6
699	20240717	094700	9316170	10000	10000	10000	10000	0
700	20240717	094600	9316170	10000	10010	10010	10000	214
701	20240717	094500	7174650	10020	10020	10020	10020	7
702	20240717	094400	7104510	10020	10020	10020	10020	13
703	20240717	094300	6974250	10000	10010	10010	10000	110
704	20240717	094200	5874050	10010	10010	10010	10000	164
705	20240717	094100	4233820	10010	10020	10030	10010	73
706	20240717	094000	3502930	10030	10030	10030	10030	0
707	20240717	093900	3502930	10030	10030	10030	10030	0
708	20240717	093800	3502930	10030	10030	10030	10030	10
709	20240717	093700	3402630	10030	10030	10030	10030	0
710	20240717	093600	3402630	10030	10030	10030	10030	0
711	20240717	093500	3402630	10030	10030	10030	10030	0
712	20240717	093400	3402630	10030	10030	10030	10030	0
713	20240717	093300	3402630	10030	10030	10030	10030	0
714	20240717	093200	3402630	10030	10030	10030	10030	0
715	20240717	093100	3402630	10030	10030	10030	10030	0
716	20240717	093000	3402630	10030	10030	10030	10030	30
717	20240717	092900	3101730	10020	10020	10020	10020	8
718	20240717	092800	3021570	10020	10020	10020	10020	0
719	20240717	092700	3021570	10020	10020	10020	10020	0
720	20240717	092600	3021570	10020	10020	10020	10020	0
721	20240717	092500	3021570	10020	10020	10020	10020	8
722	20240717	092400	2941410	10020	10020	10020	10020	0
723	20240717	092300	2941410	10020	10020	10020	10020	5
724	20240717	092200	2891310	10020	10020	10020	10010	29
725	20240717	092100	2600960	10040	10040	10040	10040	0
726	20240717	092000	2600960	10040	10040	10040	10040	0
727	20240717	091900	2600960	10040	10040	10040	10040	0
728	20240717	091800	2600960	10040	10040	10040	10040	0
729	20240717	091700	2600960	10040	10040	10040	10040	0
730	20240717	091600	2600960	10040	10040	10040	10040	0
731	20240717	091500	2600960	10040	10040	10040	10040	0
732	20240717	091400	2600960	10040	10040	10040	10040	0
733	20240717	091300	2600960	10040	10040	10040	10040	0
734	20240717	091200	2600960	10040	10040	10040	10040	0
735	20240717	091100	2600960	10040	10040	10040	10040	0
736	20240717	091000	2600960	10040	10040	10040	10040	0
737	20240717	090900	2600960	10040	10040	10040	10040	0
738	20240717	090800	2600960	10040	10040	10040	10040	0
739	20240717	090700	2600960	10040	10040	10040	10040	0
740	20240717	090600	2600960	10040	10040	10040	10040	1
741	20240717	090500	2590920	10050	10050	10050	10050	2
742	20240717	090400	2570820	10000	10000	10000	10000	175
743	20240717	090300	820820	10000	10000	10000	10000	9
744	20240717	090200	730820	10000	10000	10000	10000	20
745	20240717	090100	530820	10000	10000	10000	10000	25
746	20240717	090000	280820	10010	10030	10030	10010	28