KissMeData/263860/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210700	112038770	8930	8930	8930	8930	186
3	20240716	210600	112038770	8930	8930	8930	8930	0
4	20240716	210500	112038770	8930	8930	8930	8930	0
5	20240716	210400	112038770	8930	8930	8930	8930	0
6	20240716	210300	112038770	8930	8930	8930	8930	0
7	20240716	210200	112038770	8930	8930	8930	8930	0
8	20240716	210100	112038770	8930	8930	8930	8930	0
9	20240716	210000	112038770	8930	8930	8930	8930	0
10	20240716	205900	112038770	8930	8930	8930	8930	0
11	20240716	205800	112038770	8930	8930	8930	8930	0
12	20240716	205700	112038770	8930	8930	8930	8930	0
13	20240716	205600	112038770	8930	8930	8930	8930	0
14	20240716	205500	112038770	8930	8930	8930	8930	0
15	20240716	205400	112038770	8930	8930	8930	8930	0
16	20240716	205300	112038770	8930	8930	8930	8930	0
17	20240716	205200	112038770	8930	8930	8930	8930	0
18	20240716	205100	112038770	8930	8930	8930	8930	0
19	20240716	205000	112038770	8930	8930	8930	8930	0
20	20240716	204900	112038770	8930	8930	8930	8930	0
21	20240716	204800	112038770	8930	8930	8930	8930	0
22	20240716	204700	112038770	8930	8930	8930	8930	0
23	20240716	204600	112038770	8930	8930	8930	8930	0
24	20240716	204500	112038770	8930	8930	8930	8930	0
25	20240716	204400	112038770	8930	8930	8930	8930	0
26	20240716	204300	112038770	8930	8930	8930	8930	0
27	20240716	204200	112038770	8930	8930	8930	8930	0
28	20240716	204100	112038770	8930	8930	8930	8930	0
29	20240716	204000	112038770	8930	8930	8930	8930	0
30	20240716	203900	112038770	8930	8930	8930	8930	0
31	20240716	203800	112038770	8930	8930	8930	8930	0
32	20240716	203700	112038770	8930	8930	8930	8930	186
33	20240716	203600	112038770	8930	8930	8930	8930	0
34	20240716	203500	112038770	8930	8930	8930	8930	0
35	20240716	203400	112038770	8930	8930	8930	8930	0
36	20240716	203300	112038770	8930	8930	8930	8930	0
37	20240716	203200	112038770	8930	8930	8930	8930	0
38	20240716	203100	112038770	8930	8930	8930	8930	0
39	20240716	203000	112038770	8930	8930	8930	8930	0
40	20240716	202900	112038770	8930	8930	8930	8930	0
41	20240716	202800	112038770	8930	8930	8930	8930	0
42	20240716	202700	112038770	8930	8930	8930	8930	0
43	20240716	202600	112038770	8930	8930	8930	8930	0
44	20240716	202500	112038770	8930	8930	8930	8930	0
45	20240716	202400	112038770	8930	8930	8930	8930	0
46	20240716	202300	112038770	8930	8930	8930	8930	0
47	20240716	202200	112038770	8930	8930	8930	8930	0
48	20240716	202100	112038770	8930	8930	8930	8930	0
49	20240716	202000	112038770	8930	8930	8930	8930	0
50	20240716	201900	112038770	8930	8930	8930	8930	0
51	20240716	201800	112038770	8930	8930	8930	8930	0
52	20240716	201700	112038770	8930	8930	8930	8930	0
53	20240716	201600	112038770	8930	8930	8930	8930	0
54	20240716	201500	112038770	8930	8930	8930	8930	0
55	20240716	201400	112038770	8930	8930	8930	8930	0
56	20240716	201300	112038770	8930	8930	8930	8930	0
57	20240716	201200	112038770	8930	8930	8930	8930	0
58	20240716	201100	112038770	8930	8930	8930	8930	0
59	20240716	201000	112038770	8930	8930	8930	8930	0
60	20240716	200900	112038770	8930	8930	8930	8930	0
61	20240716	200800	112038770	8930	8930	8930	8930	0
62	20240716	200700	112038770	8930	8930	8930	8930	186
63	20240716	200600	112038770	8930	8930	8930	8930	0
64	20240716	200500	112038770	8930	8930	8930	8930	0
65	20240716	200400	112038770	8930	8930	8930	8930	0
66	20240716	200300	112038770	8930	8930	8930	8930	0
67	20240716	200200	112038770	8930	8930	8930	8930	0
68	20240716	200100	112038770	8930	8930	8930	8930	0
69	20240716	200000	112038770	8930	8930	8930	8930	0
70	20240716	195900	112038770	8930	8930	8930	8930	0
71	20240716	195800	112038770	8930	8930	8930	8930	0
72	20240716	195700	112038770	8930	8930	8930	8930	0
73	20240716	195600	112038770	8930	8930	8930	8930	0
74	20240716	195500	112038770	8930	8930	8930	8930	0
75	20240716	195400	112038770	8930	8930	8930	8930	0
76	20240716	195300	112038770	8930	8930	8930	8930	0
77	20240716	195200	112038770	8930	8930	8930	8930	0
78	20240716	195100	112038770	8930	8930	8930	8930	0
79	20240716	195000	112038770	8930	8930	8930	8930	0
80	20240716	194900	112038770	8930	8930	8930	8930	0
81	20240716	194800	112038770	8930	8930	8930	8930	0
82	20240716	194700	112038770	8930	8930	8930	8930	0
83	20240716	194600	112038770	8930	8930	8930	8930	0
84	20240716	194500	112038770	8930	8930	8930	8930	0
85	20240716	194400	112038770	8930	8930	8930	8930	0
86	20240716	194300	112038770	8930	8930	8930	8930	0
87	20240716	194200	112038770	8930	8930	8930	8930	0
88	20240716	194100	112038770	8930	8930	8930	8930	0
89	20240716	194000	112038770	8930	8930	8930	8930	0
90	20240716	193900	112038770	8930	8930	8930	8930	0
91	20240716	193800	112038770	8930	8930	8930	8930	0
92	20240716	193700	112038770	8930	8930	8930	8930	186
93	20240716	193600	112038770	8930	8930	8930	8930	0
94	20240716	193500	112038770	8930	8930	8930	8930	0
95	20240716	193400	112038770	8930	8930	8930	8930	0
96	20240716	193300	112038770	8930	8930	8930	8930	0
97	20240716	193200	112038770	8930	8930	8930	8930	0
98	20240716	193100	112038770	8930	8930	8930	8930	0
99	20240716	193000	112038770	8930	8930	8930	8930	0
100	20240716	192900	112038770	8930	8930	8930	8930	0
101	20240716	192800	112038770	8930	8930	8930	8930	0
102	20240716	192700	112038770	8930	8930	8930	8930	0
103	20240716	192600	112038770	8930	8930	8930	8930	0
104	20240716	192500	112038770	8930	8930	8930	8930	0
105	20240716	192400	112038770	8930	8930	8930	8930	0
106	20240716	192300	112038770	8930	8930	8930	8930	0
107	20240716	192200	112038770	8930	8930	8930	8930	0
108	20240716	192100	112038770	8930	8930	8930	8930	0
109	20240716	192000	112038770	8930	8930	8930	8930	0
110	20240716	191900	112038770	8930	8930	8930	8930	0
111	20240716	191800	112038770	8930	8930	8930	8930	0
112	20240716	191700	112038770	8930	8930	8930	8930	0
113	20240716	191600	112038770	8930	8930	8930	8930	0
114	20240716	191500	112038770	8930	8930	8930	8930	0
115	20240716	191400	112038770	8930	8930	8930	8930	0
116	20240716	191300	112038770	8930	8930	8930	8930	0
117	20240716	191200	112038770	8930	8930	8930	8930	0
118	20240716	191100	112038770	8930	8930	8930	8930	0
119	20240716	191000	112038770	8930	8930	8930	8930	0
120	20240716	190900	112038770	8930	8930	8930	8930	0
121	20240716	190800	112038770	8930	8930	8930	8930	0
122	20240716	190700	112038770	8930	8930	8930	8930	186
123	20240716	190600	112038770	8930	8930	8930	8930	0
124	20240716	190500	112038770	8930	8930	8930	8930	0
125	20240716	190400	112038770	8930	8930	8930	8930	0
126	20240716	190300	112038770	8930	8930	8930	8930	0
127	20240716	190200	112038770	8930	8930	8930	8930	0
128	20240716	190100	112038770	8930	8930	8930	8930	0
129	20240716	190000	112038770	8930	8930	8930	8930	0
130	20240716	185900	112038770	8930	8930	8930	8930	0
131	20240716	185800	112038770	8930	8930	8930	8930	0
132	20240716	185700	112038770	8930	8930	8930	8930	0
133	20240716	185600	112038770	8930	8930	8930	8930	0
134	20240716	185500	112038770	8930	8930	8930	8930	0
135	20240716	185400	112038770	8930	8930	8930	8930	0
136	20240716	185300	112038770	8930	8930	8930	8930	0
137	20240716	185200	112038770	8930	8930	8930	8930	0
138	20240716	185100	112038770	8930	8930	8930	8930	0
139	20240716	185000	112038770	8930	8930	8930	8930	0
140	20240716	184900	112038770	8930	8930	8930	8930	0
141	20240716	184800	112038770	8930	8930	8930	8930	0
142	20240716	184700	112038770	8930	8930	8930	8930	0
143	20240716	184600	112038770	8930	8930	8930	8930	0
144	20240716	184500	112038770	8930	8930	8930	8930	0
145	20240716	184400	112038770	8930	8930	8930	8930	0
146	20240716	184300	112038770	8930	8930	8930	8930	0
147	20240716	184200	112038770	8930	8930	8930	8930	0
148	20240716	184100	112038770	8930	8930	8930	8930	0
149	20240716	184000	112038770	8930	8930	8930	8930	0
150	20240716	183900	112038770	8930	8930	8930	8930	0
151	20240716	183800	112038770	8930	8930	8930	8930	0
152	20240716	183700	112038770	8930	8930	8930	8930	186
153	20240716	183600	112038770	8930	8930	8930	8930	0
154	20240716	183500	112038770	8930	8930	8930	8930	0
155	20240716	183400	112038770	8930	8930	8930	8930	0
156	20240716	183300	112038770	8930	8930	8930	8930	0
157	20240716	183200	112038770	8930	8930	8930	8930	0
158	20240716	183100	112038770	8930	8930	8930	8930	0
159	20240716	183000	112038770	8930	8930	8930	8930	0
160	20240716	182900	112038770	8930	8930	8930	8930	0
161	20240716	182800	112038770	8930	8930	8930	8930	0
162	20240716	182700	112038770	8930	8930	8930	8930	0
163	20240716	182600	112038770	8930	8930	8930	8930	0
164	20240716	182500	112038770	8930	8930	8930	8930	0
165	20240716	182400	112038770	8930	8930	8930	8930	0
166	20240716	182300	112038770	8930	8930	8930	8930	0
167	20240716	182200	112038770	8930	8930	8930	8930	0
168	20240716	182100	112038770	8930	8930	8930	8930	0
169	20240716	182000	112038770	8930	8930	8930	8930	0
170	20240716	181900	112038770	8930	8930	8930	8930	0
171	20240716	181800	112038770	8930	8930	8930	8930	0
172	20240716	181700	112038770	8930	8930	8930	8930	0
173	20240716	181600	112038770	8930	8930	8930	8930	0
174	20240716	181500	112038770	8930	8930	8930	8930	0
175	20240716	181400	112038770	8930	8930	8930	8930	0
176	20240716	181300	112038770	8930	8930	8930	8930	0
177	20240716	181200	112038770	8930	8930	8930	8930	0
178	20240716	181100	112038770	8930	8930	8930	8930	0
179	20240716	181000	112038770	8930	8930	8930	8930	0
180	20240716	180900	112038770	8930	8930	8930	8930	0
181	20240716	180800	112038770	8930	8930	8930	8930	0
182	20240716	180700	112038770	8930	8930	8930	8930	186
183	20240716	180600	112038770	8930	8930	8930	8930	0
184	20240716	180500	112038770	8930	8930	8930	8930	0
185	20240716	180400	112038770	8930	8930	8930	8930	0
186	20240716	180300	112038770	8930	8930	8930	8930	0
187	20240716	180200	112038770	8930	8930	8930	8930	0
188	20240716	180100	112038770	8930	8930	8930	8930	0
189	20240716	180000	112038770	8930	8930	8930	8930	0
190	20240716	175900	112038770	8930	8930	8930	8930	0
191	20240716	175800	112038770	8930	8930	8930	8930	0
192	20240716	175700	112038770	8930	8930	8930	8930	0
193	20240716	175600	112038770	8930	8930	8930	8930	0
194	20240716	175500	112038770	8930	8930	8930	8930	0
195	20240716	175400	112038770	8930	8930	8930	8930	0
196	20240716	175300	112038770	8930	8930	8930	8930	0
197	20240716	175200	112038770	8930	8930	8930	8930	0
198	20240716	175100	112038770	8930	8930	8930	8930	0
199	20240716	175000	112038770	8930	8930	8930	8930	0
200	20240716	174900	112038770	8930	8930	8930	8930	0
201	20240716	174800	112038770	8930	8930	8930	8930	0
202	20240716	174700	112038770	8930	8930	8930	8930	0
203	20240716	174600	112038770	8930	8930	8930	8930	0
204	20240716	174500	112038770	8930	8930	8930	8930	0
205	20240716	174400	112038770	8930	8930	8930	8930	0
206	20240716	174300	112038770	8930	8930	8930	8930	0
207	20240716	174200	112038770	8930	8930	8930	8930	0
208	20240716	174100	112038770	8930	8930	8930	8930	0
209	20240716	174000	112038770	8930	8930	8930	8930	0
210	20240716	173900	112038770	8930	8930	8930	8930	0
211	20240716	173800	112038770	8930	8930	8930	8930	0
212	20240716	173700	112038770	8930	8930	8930	8930	186
213	20240716	173600	112038770	8930	8930	8930	8930	0
214	20240716	173500	112038770	8930	8930	8930	8930	0
215	20240716	173400	112038770	8930	8930	8930	8930	0
216	20240716	173300	112038770	8930	8930	8930	8930	0
217	20240716	173200	112038770	8930	8930	8930	8930	0
218	20240716	173100	112038770	8930	8930	8930	8930	0
219	20240716	173000	112038770	8930	8930	8930	8930	0
220	20240716	172900	112038770	8930	8930	8930	8930	0
221	20240716	172800	112038770	8930	8930	8930	8930	0
222	20240716	172700	112038770	8930	8930	8930	8930	0
223	20240716	172600	112038770	8930	8930	8930	8930	0
224	20240716	172500	112038770	8930	8930	8930	8930	0
225	20240716	172400	112038770	8930	8930	8930	8930	0
226	20240716	172300	112038770	8930	8930	8930	8930	0
227	20240716	172200	112038770	8930	8930	8930	8930	0
228	20240716	172100	112038770	8930	8930	8930	8930	0
229	20240716	172000	112038770	8930	8930	8930	8930	0
230	20240716	171900	112038770	8930	8930	8930	8930	0
231	20240716	171800	112038770	8930	8930	8930	8930	0
232	20240716	171700	112038770	8930	8930	8930	8930	0
233	20240716	171600	112038770	8930	8930	8930	8930	0
234	20240716	171500	112038770	8930	8930	8930	8930	0
235	20240716	171400	112038770	8930	8930	8930	8930	0
236	20240716	171300	112038770	8930	8930	8930	8930	0
237	20240716	171200	112038770	8930	8930	8930	8930	0
238	20240716	171100	112038770	8930	8930	8930	8930	0
239	20240716	171000	112038770	8930	8930	8930	8930	0
240	20240716	170900	112038770	8930	8930	8930	8930	0
241	20240716	170800	112038770	8930	8930	8930	8930	0
242	20240716	170700	112038770	8930	8930	8930	8930	186
243	20240716	170600	112038770	8930	8930	8930	8930	0
244	20240716	170500	112038770	8930	8930	8930	8930	0
245	20240716	170400	112038770	8930	8930	8930	8930	0
246	20240716	170300	112038770	8930	8930	8930	8930	0
247	20240716	170200	112038770	8930	8930	8930	8930	0
248	20240716	170100	112038770	8930	8930	8930	8930	0
249	20240716	170000	112038770	8930	8930	8930	8930	0
250	20240716	165900	112038770	8930	8930	8930	8930	0
251	20240716	165800	112038770	8930	8930	8930	8930	0
252	20240716	165700	112038770	8930	8930	8930	8930	0
253	20240716	165600	112038770	8930	8930	8930	8930	0
254	20240716	165500	112038770	8930	8930	8930	8930	0
255	20240716	165400	112038770	8930	8930	8930	8930	0
256	20240716	165300	112038770	8930	8930	8930	8930	0
257	20240716	165200	112038770	8930	8930	8930	8930	0
258	20240716	165100	112038770	8930	8930	8930	8930	0
259	20240716	165000	112038770	8930	8930	8930	8930	0
260	20240716	164900	112038770	8930	8930	8930	8930	0
261	20240716	164800	112038770	8930	8930	8930	8930	0
262	20240716	164700	112038770	8930	8930	8930	8930	0
263	20240716	164600	112038770	8930	8930	8930	8930	0
264	20240716	164500	112038770	8930	8930	8930	8930	0
265	20240716	164400	112038770	8930	8930	8930	8930	0
266	20240716	164300	112038770	8930	8930	8930	8930	0
267	20240716	164200	112038770	8930	8930	8930	8930	0
268	20240716	164100	112038770	8930	8930	8930	8930	0
269	20240716	164000	112038770	8930	8930	8930	8930	0
270	20240716	163900	112038770	8930	8930	8930	8930	0
271	20240716	163800	112038770	8930	8930	8930	8930	0
272	20240716	163700	112038770	8930	8930	8930	8930	186
273	20240716	163600	112038770	8930	8930	8930	8930	0
274	20240716	163500	112038770	8930	8930	8930	8930	0
275	20240716	163400	112038770	8930	8930	8930	8930	0
276	20240716	163300	112038770	8930	8930	8930	8930	0
277	20240716	163200	112038770	8930	8930	8930	8930	0
278	20240716	163100	112038770	8930	8930	8930	8930	0
279	20240716	163000	112038770	8930	8930	8930	8930	0
280	20240716	162900	112038770	8930	8930	8930	8930	0
281	20240716	162800	112038770	8930	8930	8930	8930	0
282	20240716	162700	112038770	8930	8930	8930	8930	0
283	20240716	162600	112038770	8930	8930	8930	8930	0
284	20240716	162500	112038770	8930	8930	8930	8930	0
285	20240716	162400	112038770	8930	8930	8930	8930	0
286	20240716	162300	112038770	8930	8930	8930	8930	0
287	20240716	162200	112038770	8930	8930	8930	8930	0
288	20240716	162100	112038770	8930	8930	8930	8930	0
289	20240716	162000	112038770	8930	8930	8930	8930	0
290	20240716	161900	112038770	8930	8930	8930	8930	0
291	20240716	161800	112038770	8930	8930	8930	8930	0
292	20240716	161700	112038770	8930	8930	8930	8930	0
293	20240716	161600	112038770	8930	8930	8930	8930	0
294	20240716	161500	112038770	8930	8930	8930	8930	0
295	20240716	161400	112038770	8930	8930	8930	8930	0
296	20240716	161300	112038770	8930	8930	8930	8930	0
297	20240716	161200	112038770	8930	8930	8930	8930	0
298	20240716	161100	112038770	8930	8930	8930	8930	0
299	20240716	161000	112038770	8930	8930	8930	8930	0
300	20240716	160900	112038770	8930	8930	8930	8930	0
301	20240716	160800	112038770	8930	8930	8930	8930	0
302	20240716	160700	112038770	8930	8930	8930	8930	186
303	20240716	160600	112038770	8930	8930	8930	8930	0
304	20240716	160500	112038770	8930	8930	8930	8930	0
305	20240716	160400	112038770	8930	8930	8930	8930	0
306	20240716	160300	112038770	8930	8930	8930	8930	0
307	20240716	160200	112038770	8930	8930	8930	8930	0
308	20240716	160100	112038770	8930	8930	8930	8930	0
309	20240716	160000	112038770	8930	8930	8930	8930	0
310	20240716	155900	112038770	8930	8930	8930	8930	0
311	20240716	155800	112038770	8930	8930	8930	8930	0
312	20240716	155700	112038770	8930	8930	8930	8930	0
313	20240716	155600	112038770	8930	8930	8930	8930	0
314	20240716	155500	112038770	8930	8930	8930	8930	0
315	20240716	155400	112038770	8930	8930	8930	8930	0
316	20240716	155300	112038770	8930	8930	8930	8930	0
317	20240716	155200	112038770	8930	8930	8930	8930	0
318	20240716	155100	112038770	8930	8930	8930	8930	0
319	20240716	155000	112038770	8930	8930	8930	8930	0
320	20240716	154900	112038770	8930	8930	8930	8930	0
321	20240716	154800	112038770	8930	8930	8930	8930	0
322	20240716	154700	112038770	8930	8930	8930	8930	0
323	20240716	154600	112038770	8930	8930	8930	8930	0
324	20240716	154500	112038770	8930	8930	8930	8930	0
325	20240716	154400	112038770	8930	8930	8930	8930	0
326	20240716	154300	112038770	8930	8930	8930	8930	0
327	20240716	154200	112038770	8930	8930	8930	8930	0
328	20240716	154100	112038770	8930	8930	8930	8930	0
329	20240716	154000	112038770	8930	8930	8930	8930	0
330	20240716	153900	112038770	8930	8930	8930	8930	0
331	20240716	153800	112038770	8930	8930	8930	8930	0
332	20240716	153700	112038770	8930	8930	8930	8930	186
333	20240716	153600	112038770	8930	8930	8930	8930	0
334	20240716	153500	112038770	8930	8930	8930	8930	0
335	20240716	153400	112038770	8930	8930	8930	8930	0
336	20240716	153300	112038770	8930	8930	8930	8930	0
337	20240716	153200	112038770	8930	8930	8930	8930	0
338	20240716	153100	112038770	8930	8930	8930	8930	0
339	20240716	153000	112038770	8930	8930	8930	8930	186
340	20240716	152900	110377790	8860	8860	8860	8860	0
341	20240716	152800	110377790	8860	8860	8860	8860	0
342	20240716	152700	110377790	8860	8860	8860	8860	0
343	20240716	152600	110377790	8860	8860	8860	8860	0
344	20240716	152500	110377790	8860	8860	8860	8860	0
345	20240716	152400	110377790	8860	8860	8860	8860	0
346	20240716	152300	110377790	8860	8860	8860	8860	0
347	20240716	152200	110377790	8860	8860	8860	8860	0
348	20240716	152100	110377790	8860	8860	8860	8860	0
349	20240716	152000	110377790	8860	8860	8860	8860	0
350	20240716	151900	110377790	8860	8860	8930	8850	36
351	20240716	151800	110058720	8860	8860	8860	8860	6
352	20240716	151700	110005560	8860	8870	8870	8860	2
353	20240716	151600	109987830	8870	8870	8870	8870	7
354	20240716	151500	109925740	8870	8910	8910	8860	72
355	20240716	151400	109285160	8870	8870	8870	8870	0
356	20240716	151300	109285160	8870	8870	8870	8870	3
357	20240716	151200	109258550	8870	8870	8870	8870	2
358	20240716	151100	109240810	8920	8870	8920	8870	17
359	20240716	151000	109089230	8920	8920	8920	8920	1
360	20240716	150900	109080310	8940	8870	8940	8870	12
361	20240716	150800	108973220	8870	8870	8870	8870	1
362	20240716	150700	108964350	8900	8900	8900	8900	4
363	20240716	150600	108928750	8870	8870	8870	8870	0
364	20240716	150500	108928750	8870	8870	8870	8870	0
365	20240716	150400	108928750	8870	8870	8870	8870	0
366	20240716	150300	108928750	8870	8870	8870	8870	0
367	20240716	150200	108928750	8870	8870	8870	8870	0
368	20240716	150100	108928750	8870	8870	8870	8870	2
369	20240716	150000	108911010	8850	8850	8850	8850	0
370	20240716	145900	108911010	8850	8850	8850	8850	0
371	20240716	145800	108911010	8850	8850	8850	8850	0
372	20240716	145700	108911010	8850	8850	8850	8850	1
373	20240716	145600	108902160	8850	8850	8850	8850	1
374	20240716	145500	108893310	8870	8870	8870	8870	5
375	20240716	145400	108848960	8870	8870	8870	8870	0
376	20240716	145300	108848960	8870	8880	8880	8870	20
377	20240716	145200	108671550	8920	8920	8920	8920	0
378	20240716	145100	108671550	8920	8850	8920	8850	11
379	20240716	145000	108573610	8930	8920	8930	8920	11
380	20240716	144900	108475460	8850	8860	8860	8850	2
381	20240716	144800	108457750	8860	8860	8860	8860	1
382	20240716	144700	108448890	8920	8910	8920	8910	8
383	20240716	144600	108377540	8850	8850	8850	8850	2
384	20240716	144500	108359840	8850	8850	8850	8850	4
385	20240716	144400	108324440	8920	8920	8920	8920	0
386	20240716	144300	108324440	8920	8850	8920	8840	23
387	20240716	144200	108120560	8860	8860	8860	8860	0
388	20240716	144100	108120560	8860	8880	8880	8860	66
389	20240716	144000	107535250	8900	8900	8900	8900	0
390	20240716	143900	107535250	8900	8900	8900	8900	0
391	20240716	143800	107535250	8900	8900	8900	8900	0
392	20240716	143700	107535250	8900	8900	8900	8900	0
393	20240716	143600	107535250	8900	8900	8900	8900	2
394	20240716	143500	107517450	8870	8870	8870	8870	1
395	20240716	143400	107508580	8900	8900	8900	8900	5
396	20240716	143300	107464080	8890	8900	8900	8890	3
397	20240716	143200	107437390	8900	8900	8900	8900	1
398	20240716	143100	107428490	8890	8890	8890	8890	0
399	20240716	143000	107428490	8890	8880	8890	8880	3
400	20240716	142900	107401830	8840	8840	8840	8840	4
401	20240716	142800	107366470	8840	8840	8840	8840	6
402	20240716	142700	107313430	8840	8900	8900	8840	55
403	20240716	142600	106824230	8900	8900	8900	8900	0
404	20240716	142500	106824230	8900	8900	8900	8900	1
405	20240716	142400	106815330	8900	8900	8900	8900	0
406	20240716	142300	106815330	8900	8900	8900	8900	0
407	20240716	142200	106815330	8900	8900	8900	8900	0
408	20240716	142100	106815330	8900	8900	8900	8900	1
409	20240716	142000	106806430	8850	8850	8850	8850	3
410	20240716	141900	106779880	8830	8830	8830	8830	0
411	20240716	141800	106779880	8830	8830	8830	8830	1
412	20240716	141700	106771050	8830	8830	8830	8830	2
413	20240716	141600	106753390	8830	8830	8830	8830	4
414	20240716	141500	106718070	8830	8850	8850	8830	5
415	20240716	141400	106673900	8850	8850	8850	8850	37
416	20240716	141300	106346450	8830	8830	8830	8830	0
417	20240716	141200	106346450	8830	8830	8830	8830	2
418	20240716	141100	106328790	8830	8830	8830	8830	2
419	20240716	141000	106311130	8830	8830	8830	8830	8
420	20240716	140900	106240490	8830	8840	8840	8830	16
421	20240716	140800	106099150	8850	8840	8850	8840	38
422	20240716	140700	105763180	8840	8830	8840	8830	54
423	20240716	140600	105286100	8840	8840	8840	8840	242
424	20240716	140500	103146820	8830	8840	8840	8830	51
425	20240716	140400	102696190	8830	8830	8830	8830	55
426	20240716	140300	102210540	8830	8830	8830	8830	9
427	20240716	140200	102131070	8840	8840	8840	8840	6
428	20240716	140100	102078030	8840	8850	8850	8840	74
429	20240716	140000	101423670	8850	8860	8860	8850	522
430	20240716	135900	96803140	8860	8860	8860	8860	2
431	20240716	135800	96785420	8860	8860	8860	8860	5
432	20240716	135700	96741120	8860	8900	8910	8860	15
433	20240716	135600	96607830	8910	8860	8910	8860	11
434	20240716	135500	96510020	8860	8890	8920	8860	83
435	20240716	135400	95773490	8870	8890	8890	8870	203
436	20240716	135300	93972680	8870	8870	8870	8870	2
437	20240716	135200	93954940	8870	8870	8870	8870	1
438	20240716	135100	93946070	8870	8870	8870	8870	2
439	20240716	135000	93928330	8890	8890	8890	8890	5
440	20240716	134900	93883880	8880	8880	8880	8870	9
441	20240716	134800	93804010	8920	8930	8930	8870	18
442	20240716	134700	93643900	8930	8870	8930	8870	10
443	20240716	134600	93554730	8920	8920	8930	8920	10
444	20240716	134500	93465450	8920	8930	8930	8870	13
445	20240716	134400	93349430	8930	8930	8930	8930	0
446	20240716	134300	93349430	8930	8930	8930	8930	0
447	20240716	134200	93349430	8930	8920	8930	8920	2
448	20240716	134100	93331580	8870	8870	8870	8870	0
449	20240716	134000	93331580	8870	8870	8870	8870	0
450	20240716	133900	93331580	8870	8870	8870	8870	0
451	20240716	133800	93331580	8870	8870	8870	8870	1
452	20240716	133700	93322710	8930	8930	8930	8870	5
453	20240716	133600	93278120	8930	8870	8930	8870	7
454	20240716	133500	93215800	8930	8930	8930	8880	4
455	20240716	133400	93180130	8930	8870	8930	8870	2
456	20240716	133300	93162330	8870	8870	8870	8870	0
457	20240716	133200	93162330	8870	8870	8870	8870	1
458	20240716	133100	93153460	8870	8940	8940	8870	9
459	20240716	133000	93073280	8930	8930	8940	8930	7
460	20240716	132900	93010740	8940	8870	8940	8870	2
461	20240716	132800	92992930	8870	8870	8870	8870	1
462	20240716	132700	92984060	8870	8870	8870	8870	2
463	20240716	132600	92966320	8930	8930	8940	8870	16
464	20240716	132500	92823560	8930	8930	8930	8930	0
465	20240716	132400	92823560	8930	8930	8930	8930	0
466	20240716	132300	92823560	8930	8870	8930	8860	15
467	20240716	132200	92689840	8860	8860	8860	8860	9
468	20240716	132100	92610100	8860	8930	8930	8860	7
469	20240716	132000	92547720	8940	8940	8940	8940	8
470	20240716	131900	92476200	8930	8930	8940	8850	7
471	20240716	131800	92413840	8920	8910	8930	8910	6
472	20240716	131700	92360340	8920	8910	8920	8850	27
473	20240716	131600	92119800	8850	8850	8850	8850	0
474	20240716	131500	92119800	8850	8850	8850	8850	0
475	20240716	131400	92119800	8850	8850	8850	8850	4
476	20240716	131300	92084400	8850	8850	8850	8850	2
477	20240716	131200	92066700	8920	8850	8920	8850	17
478	20240716	131100	91915220	8860	8860	8860	8860	2
479	20240716	131000	91897500	8920	8910	8920	8910	8
480	20240716	130900	91826150	8920	8900	8920	8900	8
481	20240716	130800	91754850	8900	8900	8900	8900	0
482	20240716	130700	91754850	8900	8900	8900	8900	0
483	20240716	130600	91754850	8900	8850	8900	8850	5
484	20240716	130500	91710510	8820	8820	8820	8820	0
485	20240716	130400	91710510	8820	8820	8820	8820	0
486	20240716	130300	91710510	8820	8820	8820	8820	0
487	20240716	130200	91710510	8820	8820	8820	8820	0
488	20240716	130100	91710510	8820	8820	8820	8820	0
489	20240716	130000	91710510	8820	8820	8820	8820	1
490	20240716	125900	91701690	8820	8820	8820	8820	2
491	20240716	125800	91684050	8820	8820	8820	8820	3
492	20240716	125700	91657590	8820	8820	8820	8820	0
493	20240716	125600	91657590	8820	8820	8820	8820	3
494	20240716	125500	91631130	8820	8820	8820	8820	30
495	20240716	125400	91366530	8820	8820	8820	8820	1
496	20240716	125300	91357710	8820	8820	8820	8820	4
497	20240716	125200	91322430	8820	8820	8820	8820	0
498	20240716	125100	91322430	8820	8830	8830	8820	6
499	20240716	125000	91269480	8830	8830	8830	8830	26
500	20240716	124900	91039900	8820	8820	8820	8820	1
501	20240716	124800	91031080	8840	8830	8840	8830	4
502	20240716	124700	90995730	8820	8820	8820	8820	3
503	20240716	124600	90969270	8840	8830	8840	8830	31
504	20240716	124500	90695530	8830	8840	8840	8830	3
505	20240716	124400	90669020	8830	8830	8830	8830	3
506	20240716	124300	90642530	8830	8830	8840	8830	51
507	20240716	124200	90192160	8830	8830	8830	8830	2
508	20240716	124100	90174500	8830	8830	8830	8830	0
509	20240716	124000	90174500	8830	8830	8830	8830	1
510	20240716	123900	90165670	8830	8830	8830	8830	15
511	20240716	123800	90033220	8830	8830	8830	8830	54
512	20240716	123700	89556400	8830	8830	8830	8830	2
513	20240716	123600	89538740	8830	8840	8840	8830	18
514	20240716	123500	89379640	8840	8830	8840	8830	8
515	20240716	123400	89308960	8830	8830	8840	8830	38
516	20240716	123300	88973370	8830	8830	8830	8830	1
517	20240716	123200	88964540	8830	8830	8830	8830	2
518	20240716	123100	88946880	8830	8830	8830	8830	1
519	20240716	123000	88938050	8890	8830	8890	8830	13
520	20240716	122900	88822930	8830	8830	8830	8830	28
521	20240716	122800	88575690	8830	8830	8830	8830	5
522	20240716	122700	88531540	8850	8820	8850	8820	6
523	20240716	122600	88478590	8820	8810	8820	8810	44
524	20240716	122500	88090680	8810	8810	8810	8810	8
525	20240716	122400	88020200	8820	8820	8820	8810	184
526	20240716	122300	86397980	8820	8820	8830	8820	116
527	20240716	122200	85374760	8820	8820	8820	8820	80
528	20240716	122100	84669160	8820	8820	8820	8820	0
529	20240716	122000	84669160	8820	8820	8820	8820	6
530	20240716	121900	84616240	8820	8820	8820	8820	32
531	20240716	121800	84334000	8830	8830	8830	8830	0
532	20240716	121700	84334000	8830	8830	8830	8830	0
533	20240716	121600	84334000	8830	8820	8830	8820	5
534	20240716	121500	84289880	8820	8820	8820	8820	2
535	20240716	121400	84272240	8830	8830	8840	8830	21
536	20240716	121300	84086800	8830	8830	8830	8830	55
537	20240716	121200	83601150	8820	8820	8820	8820	8
538	20240716	121100	83530590	8830	8830	8830	8830	0
539	20240716	121000	83530590	8830	8830	8830	8820	5
540	20240716	120900	83486450	8830	8830	8830	8830	0
541	20240716	120800	83486450	8830	8830	8830	8830	5
542	20240716	120700	83442300	8830	8830	8840	8830	13
543	20240716	120600	83327430	8840	8830	8840	8830	36
544	20240716	120500	83009280	8840	8830	8840	8830	38
545	20240716	120400	82673630	8840	8830	8840	8830	4
546	20240716	120300	82638290	8840	8830	8840	8830	4
547	20240716	120200	82602950	8840	8830	8840	8830	15
548	20240716	120100	82470370	8840	8840	8840	8840	10
549	20240716	120000	82381970	8840	8840	8840	8840	0
550	20240716	115900	82381970	8840	8840	8840	8840	0
551	20240716	115800	82381970	8840	8850	8850	8840	5
552	20240716	115700	82337760	8950	8930	8950	8930	19
553	20240716	115600	82167730	8870	8830	8950	8820	32
554	20240716	115500	81884150	8920	8930	8940	8830	93
555	20240716	115400	81059310	8850	8840	8940	8830	40
556	20240716	115300	80703380	8800	8810	8810	8800	28
557	20240716	115200	80456710	8810	8810	8810	8810	10
558	20240716	115100	80368610	8810	8810	8810	8810	7
559	20240716	115000	80306940	8810	8820	8820	8810	67
560	20240716	114900	79716300	8830	8890	8900	8830	59
561	20240716	114800	79193450	8920	8810	8940	8800	316
562	20240716	114700	76407500	8850	8810	8940	8810	72
563	20240716	114600	75768040	8800	8800	8800	8800	37
564	20240716	114500	75442440	8800	8830	8830	8800	7
565	20240716	114400	75380810	8800	8800	8800	8800	72
566	20240716	114300	74747210	8800	8800	8800	8800	57
567	20240716	114200	74245610	8800	8810	8810	8800	58
568	20240716	114100	73734780	8810	8810	8810	8810	34
569	20240716	114000	73435240	8890	8810	8890	8800	90
570	20240716	113900	72638810	8900	8810	8910	8810	113
571	20240716	113800	71640350	8810	8810	8810	8800	66
572	20240716	113700	71059510	8810	8830	8830	8810	29
573	20240716	113600	70803980	8810	8810	8810	8810	108
574	20240716	113500	69852500	8810	8810	8810	8810	3
575	20240716	113400	69826070	8810	8810	8810	8810	120
576	20240716	113300	68768870	8810	8810	8810	8810	0
577	20240716	113200	68768870	8810	8810	8810	8800	119
578	20240716	113100	67721110	8810	8820	8840	8810	154
579	20240716	113000	66363390	8820	8820	8820	8810	42
580	20240716	112900	65993290	8820	8820	8820	8810	77
581	20240716	112800	65314430	8820	8820	8820	8810	192
582	20240716	112700	63622110	8820	8820	8830	8820	92
583	20240716	112600	62810370	8820	8820	8820	8820	656
584	20240716	112500	57024450	8840	8830	8840	8820	150
585	20240716	112400	55701300	8830	8840	8840	8820	240
586	20240716	112300	53583190	8840	8830	8840	8830	85
587	20240716	112200	52832560	8840	8840	8850	8840	619
588	20240716	112100	47355560	8840	8880	8880	8840	559
589	20240716	112000	42406090	8870	8880	8880	8870	167
590	20240716	111900	40924550	8890	8890	8890	8890	0
591	20240716	111800	40924550	8890	8890	8890	8890	47
592	20240716	111700	40506720	8890	8890	8890	8890	54
593	20240716	111600	40026660	8930	8930	8930	8930	0
594	20240716	111500	40026660	8930	8930	8930	8930	0
595	20240716	111400	40026660	8930	8930	8930	8930	0
596	20240716	111300	40026660	8930	8930	8930	8930	1
597	20240716	111200	40017730	8930	8930	8930	8930	0
598	20240716	111100	40017730	8930	8930	8930	8930	0
599	20240716	111000	40017730	8930	8930	8930	8930	1
600	20240716	110900	40008800	8920	8920	8920	8920	0
601	20240716	110800	40008800	8920	8890	8920	8890	4
602	20240716	110700	39973180	8880	8880	8880	8880	0
603	20240716	110600	39973180	8880	8880	8880	8880	0
604	20240716	110500	39973180	8880	8880	8880	8880	242
605	20240716	110400	37824220	8880	8890	8890	8880	2
606	20240716	110300	37806450	8890	8890	8890	8890	1
607	20240716	110200	37797560	8890	8890	8890	8890	2
608	20240716	110100	37779780	8900	8900	8900	8900	0
609	20240716	110000	37779780	8900	8900	8900	8900	0
610	20240716	105900	37779780	8900	8900	8900	8900	0
611	20240716	105800	37779780	8900	8900	8900	8900	0
612	20240716	105700	37779780	8900	8900	8900	8900	0
613	20240716	105600	37779780	8900	8900	8900	8900	50
614	20240716	105500	37334780	8880	8880	8880	8880	0
615	20240716	105400	37334780	8880	8880	8880	8880	0
616	20240716	105300	37334780	8880	8880	8880	8880	0
617	20240716	105200	37334780	8880	8880	8880	8880	5
618	20240716	105100	37290380	8880	8880	8880	8880	0
619	20240716	105000	37290380	8880	8880	8880	8880	0
620	20240716	104900	37290380	8880	8880	8880	8880	0
621	20240716	104800	37290380	8880	8880	8880	8880	0
622	20240716	104700	37290380	8880	8880	8880	8880	0
623	20240716	104600	37290380	8880	8880	8880	8880	0
624	20240716	104500	37290380	8880	8880	8880	8880	0
625	20240716	104400	37290380	8880	8880	8880	8880	0
626	20240716	104300	37290380	8880	8890	8890	8880	385
627	20240716	104200	33871290	8890	8890	8890	8890	0
628	20240716	104100	33871290	8890	8890	8890	8890	0
629	20240716	104000	33871290	8890	8890	8890	8890	0
630	20240716	103900	33871290	8890	8890	8890	8890	0
631	20240716	103800	33871290	8890	8890	8890	8890	0
632	20240716	103700	33871290	8890	8890	8890	8890	0
633	20240716	103600	33871290	8890	8890	8890	8890	0
634	20240716	103500	33871290	8890	8960	8960	8880	824
635	20240716	103400	26538340	8990	8990	8990	8990	0
636	20240716	103300	26538340	8990	8990	8990	8990	0
637	20240716	103200	26538340	8990	8990	8990	8990	10
638	20240716	103100	26448440	8990	8990	8990	8990	10
639	20240716	103000	26358540	8990	8990	8990	8990	0
640	20240716	102900	26358540	8990	8990	8990	8990	0
641	20240716	102800	26358540	8990	8990	8990	8990	0
642	20240716	102700	26358540	8990	8990	8990	8990	2
643	20240716	102600	26340560	8990	8990	8990	8990	0
644	20240716	102500	26340560	8990	8990	8990	8990	0
645	20240716	102400	26340560	8990	8990	8990	8990	0
646	20240716	102300	26340560	8990	8990	8990	8990	0
647	20240716	102200	26340560	8990	8990	8990	8990	3
648	20240716	102100	26313590	8990	8990	8990	8990	5
649	20240716	102000	26268640	8950	8950	8950	8950	0
650	20240716	101900	26268640	8950	8950	8950	8950	0
651	20240716	101800	26268640	8950	8950	8950	8950	0
652	20240716	101700	26268640	8950	8950	8950	8950	0
653	20240716	101600	26268640	8950	8950	8950	8950	0
654	20240716	101500	26268640	8950	8950	8950	8950	0
655	20240716	101400	26268640	8950	8940	8950	8940	310
656	20240716	101300	23496750	8940	8930	8940	8930	353
657	20240716	101200	20342050	8930	8930	8930	8930	2
658	20240716	101100	20324190	8930	8950	8950	8930	28
659	20240716	101000	20074010	8950	8950	8950	8950	2
660	20240716	100900	20056110	8950	8950	8950	8950	7
661	20240716	100800	19993460	8950	8950	8950	8950	0
662	20240716	100700	19993460	8950	8950	8950	8950	0
663	20240716	100600	19993460	8950	8950	8950	8950	0
664	20240716	100500	19993460	8950	8950	8950	8950	0
665	20240716	100400	19993460	8950	8950	8950	8950	39
666	20240716	100300	19644410	8990	8990	8990	8990	0
667	20240716	100200	19644410	8990	8990	8990	8990	0
668	20240716	100100	19644410	8990	8990	8990	8990	10
669	20240716	100000	19554510	8990	8950	8990	8950	32
670	20240716	095900	19268070	8960	8960	8960	8960	0
671	20240716	095800	19268070	8960	8970	8970	8960	148
672	20240716	095700	17940740	8990	8990	8990	8990	0
673	20240716	095600	17940740	8990	8990	8990	8990	6
674	20240716	095500	17886800	8990	8980	8990	8980	136
675	20240716	095400	16665500	9000	9000	9000	9000	0
676	20240716	095300	16665500	9000	9000	9000	9000	0
677	20240716	095200	16665500	9000	9000	9000	9000	0
678	20240716	095100	16665500	9000	9000	9000	9000	0
679	20240716	095000	16665500	9000	9000	9000	9000	0
680	20240716	094900	16665500	9000	9000	9000	9000	0
681	20240716	094800	16665500	9000	9000	9000	9000	0
682	20240716	094700	16665500	9000	9000	9000	9000	0
683	20240716	094600	16665500	9000	9000	9000	9000	10
684	20240716	094500	16575500	9000	9000	9000	9000	0
685	20240716	094400	16575500	9000	9000	9000	9000	0
686	20240716	094300	16575500	9000	9000	9000	9000	0
687	20240716	094200	16575500	9000	9000	9000	9000	1
688	20240716	094100	16566500	8970	8970	8970	8970	0
689	20240716	094000	16566500	8970	8970	8970	8970	0
690	20240716	093900	16566500	8970	8970	8970	8970	0
691	20240716	093800	16566500	8970	8970	8970	8970	0
692	20240716	093700	16566500	8970	8970	8970	8970	0
693	20240716	093600	16566500	8970	8970	8970	8970	0
694	20240716	093500	16566500	8970	8970	8970	8970	0
695	20240716	093400	16566500	8970	8970	8970	8970	0
696	20240716	093300	16566500	8970	8970	8970	8970	0
697	20240716	093200	16566500	8970	8970	8970	8970	0
698	20240716	093100	16566500	8970	8970	8970	8970	0
699	20240716	093000	16566500	8970	8970	8970	8970	1
700	20240716	092900	16557530	8990	9000	9000	8990	186
701	20240716	092800	14885250	9000	9000	9000	9000	0
702	20240716	092700	14885250	9000	9000	9000	9000	0
703	20240716	092600	14885250	9000	9000	9000	9000	0
704	20240716	092500	14885250	9000	9000	9000	9000	0
705	20240716	092400	14885250	9000	9000	9000	9000	100
706	20240716	092300	13985250	9020	9020	9020	9020	0
707	20240716	092200	13985250	9020	9020	9020	9020	0
708	20240716	092100	13985250	9020	9020	9020	9020	0
709	20240716	092000	13985250	9020	9020	9020	9020	0
710	20240716	091900	13985250	9020	9020	9020	9020	0
711	20240716	091800	13985250	9020	9020	9020	9020	0
712	20240716	091700	13985250	9020	9020	9020	9020	0
713	20240716	091600	13985250	9020	9020	9020	9020	9
714	20240716	091500	13904070	9020	9020	9020	9000	12
715	20240716	091400	13795890	9020	9020	9020	9020	3
716	20240716	091300	13768830	9020	9020	9020	9020	2
717	20240716	091200	13750790	9020	9020	9020	9020	2
718	20240716	091100	13732750	8950	8950	8950	8950	0
719	20240716	091000	13732750	8950	8950	8950	8950	0
720	20240716	090900	13732750	8950	8950	8950	8950	0
721	20240716	090800	13732750	8950	8950	8950	8950	0
722	20240716	090700	13732750	8950	8950	8950	8950	100
723	20240716	090600	12837750	8950	8950	8950	8950	0
724	20240716	090500	12837750	8950	8950	8950	8950	0
725	20240716	090400	12837750	8950	8950	8950	8950	0
726	20240716	090300	12837750	8950	8950	8950	8950	0
727	20240716	090200	12837750	8950	8950	8950	8950	0
728	20240716	090100	12837750	8950	9010	9020	8950	1111
729	20240716	090000	2824940	9020	9010	9020	8950	314