KissMeData/212560/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204200	228993180	8860	8860	8860	8860	659
3	20240717	204100	228993180	8860	8860	8860	8860	0
4	20240717	204000	228993180	8860	8860	8860	8860	0
5	20240717	203900	228993180	8860	8860	8860	8860	0
6	20240717	203800	228993180	8860	8860	8860	8860	0
7	20240717	203700	228993180	8860	8860	8860	8860	0
8	20240717	203600	228993180	8860	8860	8860	8860	0
9	20240717	203500	228993180	8860	8860	8860	8860	0
10	20240717	203400	228993180	8860	8860	8860	8860	0
11	20240717	203300	228993180	8860	8860	8860	8860	0
12	20240717	203200	228993180	8860	8860	8860	8860	0
13	20240717	203100	228993180	8860	8860	8860	8860	0
14	20240717	203000	228993180	8860	8860	8860	8860	0
15	20240717	202900	228993180	8860	8860	8860	8860	0
16	20240717	202800	228993180	8860	8860	8860	8860	0
17	20240717	202700	228993180	8860	8860	8860	8860	0
18	20240717	202600	228993180	8860	8860	8860	8860	0
19	20240717	202500	228993180	8860	8860	8860	8860	0
20	20240717	202400	228993180	8860	8860	8860	8860	0
21	20240717	202300	228993180	8860	8860	8860	8860	0
22	20240717	202200	228993180	8860	8860	8860	8860	0
23	20240717	202100	228993180	8860	8860	8860	8860	0
24	20240717	202000	228993180	8860	8860	8860	8860	0
25	20240717	201900	228993180	8860	8860	8860	8860	0
26	20240717	201800	228993180	8860	8860	8860	8860	0
27	20240717	201700	228993180	8860	8860	8860	8860	0
28	20240717	201600	228993180	8860	8860	8860	8860	0
29	20240717	201500	228993180	8860	8860	8860	8860	0
30	20240717	201400	228993180	8860	8860	8860	8860	0
31	20240717	201300	228993180	8860	8860	8860	8860	0
32	20240717	201200	228993180	8860	8860	8860	8860	659
33	20240717	201100	228993180	8860	8860	8860	8860	0
34	20240717	201000	228993180	8860	8860	8860	8860	0
35	20240717	200900	228993180	8860	8860	8860	8860	0
36	20240717	200800	228993180	8860	8860	8860	8860	0
37	20240717	200700	228993180	8860	8860	8860	8860	0
38	20240717	200600	228993180	8860	8860	8860	8860	0
39	20240717	200500	228993180	8860	8860	8860	8860	0
40	20240717	200400	228993180	8860	8860	8860	8860	0
41	20240717	200300	228993180	8860	8860	8860	8860	0
42	20240717	200200	228993180	8860	8860	8860	8860	0
43	20240717	200100	228993180	8860	8860	8860	8860	0
44	20240717	200000	228993180	8860	8860	8860	8860	0
45	20240717	195900	228993180	8860	8860	8860	8860	0
46	20240717	195800	228993180	8860	8860	8860	8860	0
47	20240717	195700	228993180	8860	8860	8860	8860	0
48	20240717	195600	228993180	8860	8860	8860	8860	0
49	20240717	195500	228993180	8860	8860	8860	8860	0
50	20240717	195400	228993180	8860	8860	8860	8860	0
51	20240717	195300	228993180	8860	8860	8860	8860	0
52	20240717	195200	228993180	8860	8860	8860	8860	0
53	20240717	195100	228993180	8860	8860	8860	8860	0
54	20240717	195000	228993180	8860	8860	8860	8860	0
55	20240717	194900	228993180	8860	8860	8860	8860	0
56	20240717	194800	228993180	8860	8860	8860	8860	0
57	20240717	194700	228993180	8860	8860	8860	8860	0
58	20240717	194600	228993180	8860	8860	8860	8860	0
59	20240717	194500	228993180	8860	8860	8860	8860	0
60	20240717	194400	228993180	8860	8860	8860	8860	0
61	20240717	194300	228993180	8860	8860	8860	8860	0
62	20240717	194200	228993180	8860	8860	8860	8860	659
63	20240717	194100	228993180	8860	8860	8860	8860	0
64	20240717	194000	228993180	8860	8860	8860	8860	0
65	20240717	193900	228993180	8860	8860	8860	8860	0
66	20240717	193800	228993180	8860	8860	8860	8860	0
67	20240717	193700	228993180	8860	8860	8860	8860	0
68	20240717	193600	228993180	8860	8860	8860	8860	0
69	20240717	193500	228993180	8860	8860	8860	8860	0
70	20240717	193400	228993180	8860	8860	8860	8860	0
71	20240717	193300	228993180	8860	8860	8860	8860	0
72	20240717	193200	228993180	8860	8860	8860	8860	0
73	20240717	193100	228993180	8860	8860	8860	8860	0
74	20240717	193000	228993180	8860	8860	8860	8860	0
75	20240717	192900	228993180	8860	8860	8860	8860	0
76	20240717	192800	228993180	8860	8860	8860	8860	0
77	20240717	192700	228993180	8860	8860	8860	8860	0
78	20240717	192600	228993180	8860	8860	8860	8860	0
79	20240717	192500	228993180	8860	8860	8860	8860	0
80	20240717	192400	228993180	8860	8860	8860	8860	0
81	20240717	192300	228993180	8860	8860	8860	8860	0
82	20240717	192200	228993180	8860	8860	8860	8860	0
83	20240717	192100	228993180	8860	8860	8860	8860	0
84	20240717	192000	228993180	8860	8860	8860	8860	0
85	20240717	191900	228993180	8860	8860	8860	8860	0
86	20240717	191800	228993180	8860	8860	8860	8860	0
87	20240717	191700	228993180	8860	8860	8860	8860	0
88	20240717	191600	228993180	8860	8860	8860	8860	0
89	20240717	191500	228993180	8860	8860	8860	8860	0
90	20240717	191400	228993180	8860	8860	8860	8860	0
91	20240717	191300	228993180	8860	8860	8860	8860	0
92	20240717	191200	228993180	8860	8860	8860	8860	659
93	20240717	191100	228993180	8860	8860	8860	8860	0
94	20240717	191000	228993180	8860	8860	8860	8860	0
95	20240717	190900	228993180	8860	8860	8860	8860	0
96	20240717	190800	228993180	8860	8860	8860	8860	0
97	20240717	190700	228993180	8860	8860	8860	8860	0
98	20240717	190600	228993180	8860	8860	8860	8860	0
99	20240717	190500	228993180	8860	8860	8860	8860	0
100	20240717	190400	228993180	8860	8860	8860	8860	0
101	20240717	190300	228993180	8860	8860	8860	8860	0
102	20240717	190200	228993180	8860	8860	8860	8860	0
103	20240717	190100	228993180	8860	8860	8860	8860	0
104	20240717	190000	228993180	8860	8860	8860	8860	0
105	20240717	185900	228993180	8860	8860	8860	8860	0
106	20240717	185800	228993180	8860	8860	8860	8860	0
107	20240717	185700	228993180	8860	8860	8860	8860	0
108	20240717	185600	228993180	8860	8860	8860	8860	0
109	20240717	185500	228993180	8860	8860	8860	8860	0
110	20240717	185400	228993180	8860	8860	8860	8860	0
111	20240717	185300	228993180	8860	8860	8860	8860	0
112	20240717	185200	228993180	8860	8860	8860	8860	0
113	20240717	185100	228993180	8860	8860	8860	8860	0
114	20240717	185000	228993180	8860	8860	8860	8860	0
115	20240717	184900	228993180	8860	8860	8860	8860	0
116	20240717	184800	228993180	8860	8860	8860	8860	0
117	20240717	184700	228993180	8860	8860	8860	8860	0
118	20240717	184600	228993180	8860	8860	8860	8860	0
119	20240717	184500	228993180	8860	8860	8860	8860	0
120	20240717	184400	228993180	8860	8860	8860	8860	0
121	20240717	184300	228993180	8860	8860	8860	8860	0
122	20240717	184200	228993180	8860	8860	8860	8860	659
123	20240717	184100	228993180	8860	8860	8860	8860	0
124	20240717	184000	228993180	8860	8860	8860	8860	0
125	20240717	183900	228993180	8860	8860	8860	8860	0
126	20240717	183800	228993180	8860	8860	8860	8860	0
127	20240717	183700	228993180	8860	8860	8860	8860	0
128	20240717	183600	228993180	8860	8860	8860	8860	0
129	20240717	183500	228993180	8860	8860	8860	8860	0
130	20240717	183400	228993180	8860	8860	8860	8860	0
131	20240717	183300	228993180	8860	8860	8860	8860	0
132	20240717	183200	228993180	8860	8860	8860	8860	0
133	20240717	183100	228993180	8860	8860	8860	8860	0
134	20240717	183000	228993180	8860	8860	8860	8860	0
135	20240717	182900	228993180	8860	8860	8860	8860	0
136	20240717	182800	228993180	8860	8860	8860	8860	0
137	20240717	182700	228993180	8860	8860	8860	8860	0
138	20240717	182600	228993180	8860	8860	8860	8860	0
139	20240717	182500	228993180	8860	8860	8860	8860	0
140	20240717	182400	228993180	8860	8860	8860	8860	0
141	20240717	182300	228993180	8860	8860	8860	8860	0
142	20240717	182200	228993180	8860	8860	8860	8860	0
143	20240717	182100	228993180	8860	8860	8860	8860	0
144	20240717	182000	228993180	8860	8860	8860	8860	0
145	20240717	181900	228993180	8860	8860	8860	8860	0
146	20240717	181800	228993180	8860	8860	8860	8860	0
147	20240717	181700	228993180	8860	8860	8860	8860	0
148	20240717	181600	228993180	8860	8860	8860	8860	0
149	20240717	181500	228993180	8860	8860	8860	8860	0
150	20240717	181400	228993180	8860	8860	8860	8860	0
151	20240717	181300	228993180	8860	8860	8860	8860	0
152	20240717	181200	228993180	8860	8860	8860	8860	659
153	20240717	181100	228993180	8860	8860	8860	8860	0
154	20240717	181000	228993180	8860	8860	8860	8860	0
155	20240717	180900	228993180	8860	8860	8860	8860	0
156	20240717	180800	228993180	8860	8860	8860	8860	0
157	20240717	180700	228993180	8860	8860	8860	8860	0
158	20240717	180600	228993180	8860	8860	8860	8860	0
159	20240717	180500	228993180	8860	8860	8860	8860	0
160	20240717	180400	228993180	8860	8860	8860	8860	0
161	20240717	180300	228993180	8860	8860	8860	8860	0
162	20240717	180200	228993180	8860	8860	8860	8860	0
163	20240717	180100	228993180	8860	8860	8860	8860	0
164	20240717	180000	228993180	8860	8860	8860	8860	0
165	20240717	175900	228993180	8860	8860	8860	8860	0
166	20240717	175800	228993180	8860	8860	8860	8860	0
167	20240717	175700	228993180	8860	8860	8860	8860	0
168	20240717	175600	228993180	8860	8860	8860	8860	0
169	20240717	175500	228993180	8860	8860	8860	8860	0
170	20240717	175400	228993180	8860	8860	8860	8860	0
171	20240717	175300	228993180	8860	8860	8860	8860	0
172	20240717	175200	228993180	8860	8860	8860	8860	0
173	20240717	175100	228993180	8860	8860	8860	8860	0
174	20240717	175000	228993180	8860	8860	8860	8860	0
175	20240717	174900	228993180	8860	8860	8860	8860	0
176	20240717	174800	228993180	8860	8860	8860	8860	0
177	20240717	174700	228993180	8860	8860	8860	8860	0
178	20240717	174600	228993180	8860	8860	8860	8860	0
179	20240717	174500	228993180	8860	8860	8860	8860	0
180	20240717	174400	228993180	8860	8860	8860	8860	0
181	20240717	174300	228993180	8860	8860	8860	8860	0
182	20240717	174200	228993180	8860	8860	8860	8860	659
183	20240717	174100	228993180	8860	8860	8860	8860	0
184	20240717	174000	228993180	8860	8860	8860	8860	0
185	20240717	173900	228993180	8860	8860	8860	8860	0
186	20240717	173800	228993180	8860	8860	8860	8860	0
187	20240717	173700	228993180	8860	8860	8860	8860	0
188	20240717	173600	228993180	8860	8860	8860	8860	0
189	20240717	173500	228993180	8860	8860	8860	8860	0
190	20240717	173400	228993180	8860	8860	8860	8860	0
191	20240717	173300	228993180	8860	8860	8860	8860	0
192	20240717	173200	228993180	8860	8860	8860	8860	0
193	20240717	173100	228993180	8860	8860	8860	8860	0
194	20240717	173000	228993180	8860	8860	8860	8860	0
195	20240717	172900	228993180	8860	8860	8860	8860	0
196	20240717	172800	228993180	8860	8860	8860	8860	0
197	20240717	172700	228993180	8860	8860	8860	8860	0
198	20240717	172600	228993180	8860	8860	8860	8860	0
199	20240717	172500	228993180	8860	8860	8860	8860	0
200	20240717	172400	228993180	8860	8860	8860	8860	0
201	20240717	172300	228993180	8860	8860	8860	8860	0
202	20240717	172200	228993180	8860	8860	8860	8860	0
203	20240717	172100	228993180	8860	8860	8860	8860	0
204	20240717	172000	228993180	8860	8860	8860	8860	0
205	20240717	171900	228993180	8860	8860	8860	8860	0
206	20240717	171800	228993180	8860	8860	8860	8860	0
207	20240717	171700	228993180	8860	8860	8860	8860	0
208	20240717	171600	228993180	8860	8860	8860	8860	0
209	20240717	171500	228993180	8860	8860	8860	8860	0
210	20240717	171400	228993180	8860	8860	8860	8860	0
211	20240717	171300	228993180	8860	8860	8860	8860	0
212	20240717	171200	228993180	8860	8860	8860	8860	659
213	20240717	171100	228993180	8860	8860	8860	8860	0
214	20240717	171000	228993180	8860	8860	8860	8860	0
215	20240717	170900	228993180	8860	8860	8860	8860	0
216	20240717	170800	228993180	8860	8860	8860	8860	0
217	20240717	170700	228993180	8860	8860	8860	8860	0
218	20240717	170600	228993180	8860	8860	8860	8860	0
219	20240717	170500	228993180	8860	8860	8860	8860	0
220	20240717	170400	228993180	8860	8860	8860	8860	0
221	20240717	170300	228993180	8860	8860	8860	8860	0
222	20240717	170200	228993180	8860	8860	8860	8860	0
223	20240717	170100	228993180	8860	8860	8860	8860	0
224	20240717	170000	228993180	8860	8860	8860	8860	0
225	20240717	165900	228993180	8860	8860	8860	8860	0
226	20240717	165800	228993180	8860	8860	8860	8860	0
227	20240717	165700	228993180	8860	8860	8860	8860	0
228	20240717	165600	228993180	8860	8860	8860	8860	0
229	20240717	165500	228993180	8860	8860	8860	8860	0
230	20240717	165400	228993180	8860	8860	8860	8860	0
231	20240717	165300	228993180	8860	8860	8860	8860	0
232	20240717	165200	228993180	8860	8860	8860	8860	0
233	20240717	165100	228993180	8860	8860	8860	8860	0
234	20240717	165000	228993180	8860	8860	8860	8860	0
235	20240717	164900	228993180	8860	8860	8860	8860	0
236	20240717	164800	228993180	8860	8860	8860	8860	0
237	20240717	164700	228993180	8860	8860	8860	8860	0
238	20240717	164600	228993180	8860	8860	8860	8860	0
239	20240717	164500	228993180	8860	8860	8860	8860	0
240	20240717	164400	228993180	8860	8860	8860	8860	0
241	20240717	164300	228993180	8860	8860	8860	8860	0
242	20240717	164200	228993180	8860	8860	8860	8860	659
243	20240717	164100	228993180	8860	8860	8860	8860	0
244	20240717	164000	228993180	8860	8860	8860	8860	0
245	20240717	163900	228993180	8860	8860	8860	8860	0
246	20240717	163800	228993180	8860	8860	8860	8860	0
247	20240717	163700	228993180	8860	8860	8860	8860	0
248	20240717	163600	228993180	8860	8860	8860	8860	0
249	20240717	163500	228993180	8860	8860	8860	8860	0
250	20240717	163400	228993180	8860	8860	8860	8860	0
251	20240717	163300	228993180	8860	8860	8860	8860	0
252	20240717	163200	228993180	8860	8860	8860	8860	0
253	20240717	163100	228993180	8860	8860	8860	8860	0
254	20240717	163000	228993180	8860	8860	8860	8860	0
255	20240717	162900	228993180	8860	8860	8860	8860	0
256	20240717	162800	228993180	8860	8860	8860	8860	0
257	20240717	162700	228993180	8860	8860	8860	8860	0
258	20240717	162600	228993180	8860	8860	8860	8860	0
259	20240717	162500	228993180	8860	8860	8860	8860	0
260	20240717	162400	228993180	8860	8860	8860	8860	0
261	20240717	162300	228993180	8860	8860	8860	8860	0
262	20240717	162200	228993180	8860	8860	8860	8860	0
263	20240717	162100	228993180	8860	8860	8860	8860	0
264	20240717	162000	228993180	8860	8860	8860	8860	0
265	20240717	161900	228993180	8860	8860	8860	8860	0
266	20240717	161800	228993180	8860	8860	8860	8860	0
267	20240717	161700	228993180	8860	8860	8860	8860	0
268	20240717	161600	228993180	8860	8860	8860	8860	0
269	20240717	161500	228993180	8860	8860	8860	8860	0
270	20240717	161400	228993180	8860	8860	8860	8860	0
271	20240717	161300	228993180	8860	8860	8860	8860	0
272	20240717	161200	228993180	8860	8860	8860	8860	659
273	20240717	161100	228993180	8860	8860	8860	8860	0
274	20240717	161000	228993180	8860	8860	8860	8860	0
275	20240717	160900	228993180	8860	8860	8860	8860	0
276	20240717	160800	228993180	8860	8860	8860	8860	0
277	20240717	160700	228993180	8860	8860	8860	8860	0
278	20240717	160600	228993180	8860	8860	8860	8860	0
279	20240717	160500	228993180	8860	8860	8860	8860	0
280	20240717	160400	228993180	8860	8860	8860	8860	0
281	20240717	160300	228993180	8860	8860	8860	8860	0
282	20240717	160200	228993180	8860	8860	8860	8860	0
283	20240717	160100	228993180	8860	8860	8860	8860	0
284	20240717	160000	228993180	8860	8860	8860	8860	0
285	20240717	155900	228993180	8860	8860	8860	8860	0
286	20240717	155800	228993180	8860	8860	8860	8860	0
287	20240717	155700	228993180	8860	8860	8860	8860	0
288	20240717	155600	228993180	8860	8860	8860	8860	0
289	20240717	155500	228993180	8860	8860	8860	8860	0
290	20240717	155400	228993180	8860	8860	8860	8860	0
291	20240717	155300	228993180	8860	8860	8860	8860	0
292	20240717	155200	228993180	8860	8860	8860	8860	0
293	20240717	155100	228993180	8860	8860	8860	8860	0
294	20240717	155000	228993180	8860	8860	8860	8860	0
295	20240717	154900	228993180	8860	8860	8860	8860	0
296	20240717	154800	228993180	8860	8860	8860	8860	0
297	20240717	154700	228993180	8860	8860	8860	8860	0
298	20240717	154600	228993180	8860	8860	8860	8860	0
299	20240717	154500	228993180	8860	8860	8860	8860	0
300	20240717	154400	228993180	8860	8860	8860	8860	0
301	20240717	154300	228993180	8860	8860	8860	8860	0
302	20240717	154200	228993180	8860	8860	8860	8860	659
303	20240717	154100	228993180	8860	8860	8860	8860	0
304	20240717	154000	228993180	8860	8860	8860	8860	0
305	20240717	153900	228993180	8860	8860	8860	8860	0
306	20240717	153800	228993180	8860	8860	8860	8860	0
307	20240717	153700	228993180	8860	8860	8860	8860	0
308	20240717	153600	228993180	8860	8860	8860	8860	0
309	20240717	153500	228993180	8860	8860	8860	8860	0
310	20240717	153400	228993180	8860	8860	8860	8860	0
311	20240717	153300	228993180	8860	8860	8860	8860	0
312	20240717	153200	228993180	8860	8860	8860	8860	0
313	20240717	153100	228993180	8860	8860	8860	8860	0
314	20240717	153000	228993180	8860	8860	8860	8860	659
315	20240717	152900	223154440	8900	8900	8900	8900	0
316	20240717	152800	223154440	8900	8900	8900	8900	0
317	20240717	152700	223154440	8900	8900	8900	8900	0
318	20240717	152600	223154440	8900	8900	8900	8900	0
319	20240717	152500	223154440	8900	8900	8900	8900	0
320	20240717	152400	223154440	8900	8900	8900	8900	0
321	20240717	152300	223154440	8900	8900	8900	8900	0
322	20240717	152200	223154440	8900	8900	8900	8900	0
323	20240717	152100	223154440	8900	8900	8900	8900	0
324	20240717	152000	223154440	8900	8900	8900	8900	0
325	20240717	151900	223154440	8900	8860	8900	8860	4
326	20240717	151800	223118920	8900	8900	8900	8900	0
327	20240717	151700	223118920	8900	8900	8900	8900	0
328	20240717	151600	223118920	8900	8850	8900	8850	5
329	20240717	151500	223074620	8900	8850	8920	8850	78
330	20240717	151400	222380610	8850	8850	8850	8850	0
331	20240717	151300	222380610	8850	8910	8920	8850	72
332	20240717	151200	221739410	8850	8860	8870	8850	660
333	20240717	151100	215886090	8850	8810	8860	8810	927
334	20240717	151000	207694760	8810	8810	8810	8810	9
335	20240717	150900	207615470	8810	8810	8810	8810	0
336	20240717	150800	207615470	8810	8860	8860	8810	219
337	20240717	150700	205676080	8810	8810	8810	8810	0
338	20240717	150600	205676080	8810	8860	8860	8810	55
339	20240717	150500	205189080	8810	8850	8850	8810	423
340	20240717	150400	201459850	8810	8810	8810	8810	9
341	20240717	150300	201380560	8810	8810	8810	8810	60
342	20240717	150200	200851960	8810	8810	8810	8810	0
343	20240717	150100	200851960	8810	8810	8810	8810	40
344	20240717	150000	200499560	8810	8820	8860	8810	291
345	20240717	145900	197925400	8810	8810	8810	8810	0
346	20240717	145800	197925400	8810	8810	8810	8810	0
347	20240717	145700	197925400	8810	8810	8810	8810	0
348	20240717	145600	197925400	8810	8810	8810	8810	0
349	20240717	145500	197925400	8810	8810	8810	8810	3
350	20240717	145400	197898970	8850	8850	8850	8850	1
351	20240717	145300	197890120	8810	8830	8850	8810	68
352	20240717	145200	197288580	8810	8810	8810	8810	10
353	20240717	145100	197200480	8810	8820	8820	8810	305
354	20240717	145000	194510750	8820	8820	8820	8820	46
355	20240717	144900	194105030	8810	8810	8810	8810	0
356	20240717	144800	194105030	8810	8810	8810	8810	0
357	20240717	144700	194105030	8810	8820	8820	8810	92
358	20240717	144600	193293880	8820	8820	8820	8820	0
359	20240717	144500	193293880	8820	8820	8820	8820	5
360	20240717	144400	193249780	8820	8850	8850	8820	113
361	20240717	144300	192250120	8820	8830	8830	8820	15
362	20240717	144200	192117810	8840	8840	8840	8840	0
363	20240717	144100	192117810	8840	8820	8840	8820	50
364	20240717	144000	191676450	8820	8810	8820	8810	16
365	20240717	143900	191535470	8810	8810	8810	8810	11
366	20240717	143800	191438560	8780	8780	8780	8780	13
367	20240717	143700	191324420	8850	8850	8850	8850	0
368	20240717	143600	191324420	8850	8850	8850	8850	1
369	20240717	143500	191315570	8800	8800	8800	8800	0
370	20240717	143400	191315570	8800	8800	8800	8800	153
371	20240717	143300	189969170	8900	8850	8910	8780	273
372	20240717	143200	187558150	8770	8770	8770	8770	0
373	20240717	143100	187558150	8770	8860	8860	8770	1705
374	20240717	143000	172549570	8820	8820	8820	8820	2
375	20240717	142900	172531930	8820	8820	8820	8820	1182
376	20240717	142800	162106690	8820	8820	8820	8820	0
377	20240717	142700	162106690	8820	8850	8850	8820	1487
378	20240717	142600	148953350	8850	8850	8850	8850	0
379	20240717	142500	148953350	8850	8850	8850	8850	2
380	20240717	142400	148935650	8850	8870	8880	8850	53
381	20240717	142300	148465360	8850	8850	8850	8850	0
382	20240717	142200	148465360	8850	8850	8850	8850	0
383	20240717	142100	148465360	8850	8850	8850	8850	0
384	20240717	142000	148465360	8850	8880	8880	8850	54
385	20240717	141900	147986140	8850	8850	8850	8850	0
386	20240717	141800	147986140	8850	8850	8850	8850	0
387	20240717	141700	147986140	8850	8850	8850	8850	0
388	20240717	141600	147986140	8850	8850	8850	8850	0
389	20240717	141500	147986140	8850	8860	8900	8850	95
390	20240717	141400	147142350	8860	8860	8860	8860	0
391	20240717	141300	147142350	8860	8860	8860	8860	0
392	20240717	141200	147142350	8860	8860	8860	8860	0
393	20240717	141100	147142350	8860	8890	8910	8860	88
394	20240717	141000	146359660	8860	8860	8860	8860	0
395	20240717	140900	146359660	8860	8860	8860	8860	0
396	20240717	140800	146359660	8860	8860	8860	8860	0
397	20240717	140700	146359660	8860	8860	8860	8860	0
398	20240717	140600	146359660	8860	8870	8900	8860	87
399	20240717	140500	145586350	8860	8860	8860	8860	0
400	20240717	140400	145586350	8860	8860	8860	8860	0
401	20240717	140300	145586350	8860	8860	8860	8860	0
402	20240717	140200	145586350	8860	8880	8900	8860	65
403	20240717	140100	145008680	8860	8860	8860	8860	0
404	20240717	140000	145008680	8860	8860	8860	8860	2
405	20240717	135900	144990960	8860	8860	8860	8860	0
406	20240717	135800	144990960	8860	8890	8910	8860	83
407	20240717	135700	144252120	8860	8860	8860	8860	0
408	20240717	135600	144252120	8860	8860	8860	8860	0
409	20240717	135500	144252120	8860	8860	8860	8860	0
410	20240717	135400	144252120	8860	8860	8860	8860	0
411	20240717	135300	144252120	8860	8880	8880	8860	3
412	20240717	135200	144225510	8860	8860	8910	8860	70
413	20240717	135100	143605120	8820	8830	8830	8820	12
414	20240717	135000	143499170	8820	8910	8910	8810	4151
415	20240717	134900	106582460	8920	8930	8930	8920	2
416	20240717	134800	106564610	8910	8910	8910	8910	0
417	20240717	134700	106564610	8910	8910	8910	8910	0
418	20240717	134600	106564610	8910	8910	8910	8910	13
419	20240717	134500	106448780	8910	8910	8910	8910	0
420	20240717	134400	106448780	8910	8910	8910	8910	0
421	20240717	134300	106448780	8910	8910	8910	8910	0
422	20240717	134200	106448780	8910	8910	8910	8910	12
423	20240717	134100	106341860	8910	8910	8910	8910	0
424	20240717	134000	106341860	8910	8910	8910	8910	0
425	20240717	133900	106341860	8910	8960	8980	8910	62
426	20240717	133800	105786060	8910	8910	8910	8910	0
427	20240717	133700	105786060	8910	8910	8910	8910	0
428	20240717	133600	105786060	8910	8910	8910	8910	0
429	20240717	133500	105786060	8910	8950	8950	8910	2
430	20240717	133400	105768200	8960	8960	8960	8960	1
431	20240717	133300	105759240	8910	8910	8910	8910	0
432	20240717	133200	105759240	8910	8960	8960	8910	28
433	20240717	133100	105508460	8960	8960	8960	8960	0
434	20240717	133000	105508460	8960	8910	8960	8910	6
435	20240717	132900	105454910	8970	8970	8970	8970	0
436	20240717	132800	105454910	8970	8970	8970	8970	0
437	20240717	132700	105454910	8970	8970	8970	8970	1
438	20240717	132600	105445940	8920	8970	8970	8910	522
439	20240717	132500	100767890	8970	8970	8970	8970	0
440	20240717	132400	100767890	8970	8960	8970	8910	54
441	20240717	132300	100284120	8970	8970	8970	8970	0
442	20240717	132200	100284120	8970	8970	8970	8970	0
443	20240717	132100	100284120	8970	8970	8970	8970	0
444	20240717	132000	100284120	8970	8960	8970	8910	71
445	20240717	131900	99648720	8910	8910	8910	8910	4
446	20240717	131800	99613080	8910	8910	8910	8910	9
447	20240717	131700	99532890	8910	8910	8910	8910	239
448	20240717	131600	97403400	8910	8920	8920	8910	266
449	20240717	131500	95030960	8920	8920	8960	8920	75
450	20240717	131400	94360550	8920	8930	8930	8920	41
451	20240717	131300	93994430	8950	8950	8950	8950	0
452	20240717	131200	93994430	8950	8950	8950	8950	0
453	20240717	131100	93994430	8950	8950	8950	8950	0
454	20240717	131000	93994430	8950	8950	8950	8950	0
455	20240717	130900	93994430	8950	8950	8950	8950	0
456	20240717	130800	93994430	8950	8950	8950	8950	0
457	20240717	130700	93994430	8950	8950	8950	8950	0
458	20240717	130600	93994430	8950	8950	8950	8950	0
459	20240717	130500	93994430	8950	8950	8950	8950	0
460	20240717	130400	93994430	8950	8950	8950	8950	0
461	20240717	130300	93994430	8950	8950	8950	8950	0
462	20240717	130200	93994430	8950	8950	8950	8950	0
463	20240717	130100	93994430	8950	8950	8950	8950	0
464	20240717	130000	93994430	8950	8950	8950	8950	0
465	20240717	125900	93994430	8950	8950	8950	8950	0
466	20240717	125800	93994430	8950	8950	8950	8950	0
467	20240717	125700	93994430	8950	8950	8950	8950	0
468	20240717	125600	93994430	8950	8950	8950	8950	0
469	20240717	125500	93994430	8950	8950	8950	8950	0
470	20240717	125400	93994430	8950	8950	8950	8950	6
471	20240717	125300	93940730	8950	8950	8950	8950	0
472	20240717	125200	93940730	8950	8950	8950	8950	0
473	20240717	125100	93940730	8950	8950	8950	8950	0
474	20240717	125000	93940730	8950	8950	8950	8950	0
475	20240717	124900	93940730	8950	8950	8950	8950	0
476	20240717	124800	93940730	8950	8950	8950	8950	0
477	20240717	124700	93940730	8950	8950	8950	8950	0
478	20240717	124600	93940730	8950	8950	8950	8950	0
479	20240717	124500	93940730	8950	8950	8950	8950	1
480	20240717	124400	93931780	8930	8930	8930	8930	0
481	20240717	124300	93931780	8930	8930	8930	8930	0
482	20240717	124200	93931780	8930	8930	8930	8930	0
483	20240717	124100	93931780	8930	8930	8930	8930	0
484	20240717	124000	93931780	8930	8930	8930	8930	1
485	20240717	123900	93922850	8950	8950	8950	8950	0
486	20240717	123800	93922850	8950	8950	8950	8950	0
487	20240717	123700	93922850	8950	8960	8960	8930	3
488	20240717	123600	93896010	8920	8920	8920	8920	0
489	20240717	123500	93896010	8920	8920	8920	8920	0
490	20240717	123400	93896010	8920	8920	8920	8920	0
491	20240717	123300	93896010	8920	8920	8920	8920	0
492	20240717	123200	93896010	8920	8920	8920	8920	0
493	20240717	123100	93896010	8920	8920	8920	8920	0
494	20240717	123000	93896010	8920	8920	8920	8920	2
495	20240717	122900	93878170	8920	8920	8920	8920	6
496	20240717	122800	93824650	8920	8920	8920	8920	0
497	20240717	122700	93824650	8920	8930	8930	8920	4
498	20240717	122600	93788950	8920	8920	8920	8920	0
499	20240717	122500	93788950	8920	8920	8920	8920	5
500	20240717	122400	93744350	8920	8920	8920	8920	122
501	20240717	122300	92656110	8920	8920	8920	8920	3
502	20240717	122200	92629350	8920	8920	8920	8920	0
503	20240717	122100	92629350	8920	8920	8920	8920	0
504	20240717	122000	92629350	8920	8920	8920	8920	0
505	20240717	121900	92629350	8920	8920	8930	8920	55
506	20240717	121800	92138260	8920	8920	8920	8920	0
507	20240717	121700	92138260	8920	8920	8920	8920	0
508	20240717	121600	92138260	8920	8920	8920	8920	0
509	20240717	121500	92138260	8920	8920	8920	8920	0
510	20240717	121400	92138260	8920	8920	8920	8920	0
511	20240717	121300	92138260	8920	8920	8920	8920	0
512	20240717	121200	92138260	8920	8920	8920	8920	0
513	20240717	121100	92138260	8920	8920	8920	8920	40
514	20240717	121000	91781460	8910	8910	8910	8910	5
515	20240717	120900	91736910	8920	8920	8920	8910	137
516	20240717	120800	90514950	8910	8910	8910	8910	8
517	20240717	120700	90443670	8910	8910	8910	8910	6
518	20240717	120600	90390210	8910	8910	8910	8910	9
519	20240717	120500	90310020	8910	8910	8910	8910	9
520	20240717	120400	90229830	8910	8920	8920	8910	226
521	20240717	120300	88214150	8920	8920	8920	8920	8
522	20240717	120200	88142790	8920	8930	8930	8920	382
523	20240717	120100	84732710	8930	8930	8930	8930	6
524	20240717	120000	84679130	8930	8930	8930	8930	4
525	20240717	115900	84643410	8930	8930	8930	8930	5
526	20240717	115800	84598760	8930	8930	8930	8930	7
527	20240717	115700	84536250	8930	8930	8930	8930	2
528	20240717	115600	84518390	8980	8980	8980	8980	0
529	20240717	115500	84518390	8980	8980	8980	8980	2
530	20240717	115400	84500430	8920	8920	8920	8920	0
531	20240717	115300	84500430	8920	8920	8920	8920	0
532	20240717	115200	84500430	8920	8920	8920	8920	0
533	20240717	115100	84500430	8920	8920	8920	8920	0
534	20240717	115000	84500430	8920	8920	8920	8920	0
535	20240717	114900	84500430	8920	8950	8950	8920	131
536	20240717	114800	83328040	8900	8930	8930	8900	4
537	20240717	114700	83292350	8900	8950	8950	8900	1573
538	20240717	114600	69243180	8940	8950	8950	8940	337
539	20240717	114500	66227320	8950	8950	8950	8950	49
540	20240717	114400	65788770	8950	8980	8980	8950	1207
541	20240717	114300	54956420	8990	8970	8990	8950	22
542	20240717	114200	54758870	8950	8950	8950	8950	3
543	20240717	114100	54732020	8950	8960	8960	8950	584
544	20240717	114000	49504560	8950	8950	8950	8950	1
545	20240717	113900	49495610	8950	8950	8950	8950	0
546	20240717	113800	49495610	8950	8990	8990	8950	151
547	20240717	113700	48138360	8990	8990	8990	8990	0
548	20240717	113600	48138360	8990	8990	8990	8990	0
549	20240717	113500	48138360	8990	8990	8990	8990	0
550	20240717	113400	48138360	8990	8990	8990	8990	0
551	20240717	113300	48138360	8990	8990	8990	8990	1
552	20240717	113200	48129370	8990	8990	8990	8990	2
553	20240717	113100	48111390	8960	8960	8960	8960	4
554	20240717	113000	48075550	8950	8970	8970	8950	230
555	20240717	112900	46015520	9030	9030	9030	9030	0
556	20240717	112800	46015520	9030	9010	9030	8960	21
557	20240717	112700	45826090	9010	9010	9010	9010	0
558	20240717	112600	45826090	9010	9010	9010	9010	1
559	20240717	112500	45817080	9010	9010	9010	9010	0
560	20240717	112400	45817080	9010	9000	9010	9000	4
561	20240717	112300	45781060	8960	9030	9030	8960	80
562	20240717	112200	45061270	9030	9030	9030	9030	0
563	20240717	112100	45061270	9030	9030	9030	9030	0
564	20240717	112000	45061270	9030	9030	9030	9030	0
565	20240717	111900	45061270	9030	9030	9030	9030	0
566	20240717	111800	45061270	9030	9030	9030	9030	1
567	20240717	111700	45052240	9000	9000	9000	9000	0
568	20240717	111600	45052240	9000	9000	9000	9000	0
569	20240717	111500	45052240	9000	9000	9000	9000	1
570	20240717	111400	45043240	9000	9020	9030	9000	11
571	20240717	111300	44944010	9040	9040	9040	9040	1
572	20240717	111200	44934970	9030	9030	9030	9030	0
573	20240717	111100	44934970	9030	9020	9030	9020	8
574	20240717	111000	44862740	9020	9020	9020	9020	4
575	20240717	110900	44826660	9000	9000	9000	9000	0
576	20240717	110800	44826660	9000	9040	9040	9000	118
577	20240717	110700	43760420	9040	9040	9040	9040	0
578	20240717	110600	43760420	9040	9040	9040	9040	0
579	20240717	110500	43760420	9040	9040	9040	9040	0
580	20240717	110400	43760420	9040	9040	9040	9040	0
581	20240717	110300	43760420	9040	9040	9040	9040	0
582	20240717	110200	43760420	9040	9040	9040	9040	0
583	20240717	110100	43760420	9040	9030	9040	9000	5
584	20240717	110000	43715270	9040	9040	9040	9040	0
585	20240717	105900	43715270	9040	9040	9040	9040	0
586	20240717	105800	43715270	9040	9040	9040	9040	1
587	20240717	105700	43706230	9040	9040	9040	9040	5
588	20240717	105600	43661030	9000	9000	9000	9000	0
589	20240717	105500	43661030	9000	9040	9040	9000	83
590	20240717	105400	42910910	9040	9040	9040	9040	0
591	20240717	105300	42910910	9040	9040	9040	8980	4
592	20240717	105200	42874820	8980	8970	9050	8970	24
593	20240717	105100	42658820	8950	8970	8970	8950	56
594	20240717	105000	42156720	8970	8990	8990	8970	82
595	20240717	104900	41419640	8980	8980	8980	8980	0
596	20240717	104800	41419640	8980	8980	8980	8980	0
597	20240717	104700	41419640	8980	8980	8980	8980	1
598	20240717	104600	41410660	8970	8980	8980	8970	5
599	20240717	104500	41365790	8970	8960	8970	8960	652
600	20240717	104400	35523140	8970	8970	8970	8970	0
601	20240717	104300	35523140	8970	8970	8970	8970	1
602	20240717	104200	35514170	8960	8960	8960	8960	0
603	20240717	104100	35514170	8960	8960	8960	8960	0
604	20240717	104000	35514170	8960	8960	8960	8960	0
605	20240717	103900	35514170	8960	8960	8960	8960	0
606	20240717	103800	35514170	8960	8970	8980	8960	16
607	20240717	103700	35370620	8960	8960	8960	8960	0
608	20240717	103600	35370620	8960	8960	8960	8960	13
609	20240717	103500	35254140	9000	9000	9000	9000	0
610	20240717	103400	35254140	9000	9000	9000	9000	0
611	20240717	103300	35254140	9000	8990	9000	8990	7
612	20240717	103200	35191160	8950	8950	8950	8950	5
613	20240717	103100	35146410	8950	8950	8950	8950	113
614	20240717	103000	34135060	8950	8950	8950	8950	0
615	20240717	102900	34135060	8950	8950	8950	8950	0
616	20240717	102800	34135060	8950	8960	8960	8950	294
617	20240717	102700	31503440	8960	8960	8960	8960	0
618	20240717	102600	31503440	8960	9000	9000	8960	6
619	20240717	102500	31449480	8960	8960	8960	8960	0
620	20240717	102400	31449480	8960	8960	8960	8960	0
621	20240717	102300	31449480	8960	8960	8960	8960	0
622	20240717	102200	31449480	8960	9000	9000	8960	69
623	20240717	102100	30828840	8970	8970	8970	8970	0
624	20240717	102000	30828840	8970	8960	8970	8950	376
625	20240717	101900	27459870	8960	9000	9000	8960	252
626	20240717	101800	25196680	8970	8970	8970	8970	0
627	20240717	101700	25196680	8970	8970	8970	8970	46
628	20240717	101600	24784060	8970	8970	8970	8970	0
629	20240717	101500	24784060	8970	8970	8970	8970	0
630	20240717	101400	24784060	8970	8970	8970	8970	1
631	20240717	101300	24775090	8970	8980	8980	8970	409
632	20240717	101200	21104720	8980	8980	8980	8980	0
633	20240717	101100	21104720	8980	8980	8980	8980	0
634	20240717	101000	21104720	8980	8980	8980	8980	0
635	20240717	100900	21104720	8980	8980	8980	8980	0
636	20240717	100800	21104720	8980	8980	8980	8980	0
637	20240717	100700	21104720	8980	8980	8980	8980	0
638	20240717	100600	21104720	8980	8980	8980	8980	0
639	20240717	100500	21104720	8980	9060	9060	8980	19
640	20240717	100400	20933840	9000	9060	9060	9000	200
641	20240717	100300	19123570	9070	9070	9070	9070	0
642	20240717	100200	19123570	9070	9070	9070	9070	0
643	20240717	100100	19123570	9070	9070	9070	9070	0
644	20240717	100000	19123570	9070	9070	9070	9070	0
645	20240717	095900	19123570	9070	9070	9070	9070	1
646	20240717	095800	19114500	9010	9080	9080	9010	2
647	20240717	095700	19096410	9010	9060	9090	9010	40
648	20240717	095600	18733390	9070	9070	9070	9070	0
649	20240717	095500	18733390	9070	9070	9070	9070	0
650	20240717	095400	18733390	9070	9070	9070	9070	1
651	20240717	095300	18724320	9000	9000	9000	9000	0
652	20240717	095200	18724320	9000	9000	9000	9000	1
653	20240717	095100	18715320	9000	9040	9080	9000	72
654	20240717	095000	18062540	9010	9010	9010	9010	0
655	20240717	094900	18062540	9010	9010	9010	9010	0
656	20240717	094800	18062540	9010	9050	9080	9000	72
657	20240717	094700	17410670	9000	9000	9000	9000	0
658	20240717	094600	17410670	9000	9000	9000	9000	0
659	20240717	094500	17410670	9000	9000	9000	9000	20
660	20240717	094400	17230670	9000	9000	9000	8990	272
661	20240717	094300	14783470	9000	9050	9090	9000	125
662	20240717	094200	13652600	9000	9030	9030	9000	118
663	20240717	094100	12587420	9050	9050	9050	9050	0
664	20240717	094000	12587420	9050	9050	9050	9050	3
665	20240717	093900	12560270	9080	9080	9080	9080	0
666	20240717	093800	12560270	9080	9080	9080	9080	0
667	20240717	093700	12560270	9080	9080	9080	9080	0
668	20240717	093600	12560270	9080	9080	9080	9080	0
669	20240717	093500	12560270	9080	9070	9080	9070	2
670	20240717	093400	12542120	9080	9080	9080	9020	7
671	20240717	093300	12478620	9020	9040	9090	9020	100
672	20240717	093200	11574470	9040	9040	9040	9040	0
673	20240717	093100	11574470	9040	9040	9040	9040	0
674	20240717	093000	11574470	9040	9040	9040	9040	1
675	20240717	092900	11565430	9030	9030	9030	9030	2
676	20240717	092800	11547370	9030	9030	9030	9030	0
677	20240717	092700	11547370	9030	9030	9030	9030	0
678	20240717	092600	11547370	9030	9030	9030	9030	1
679	20240717	092500	11538340	9020	9020	9020	9020	0
680	20240717	092400	11538340	9020	9020	9020	9020	29
681	20240717	092300	11276760	9020	9020	9020	9020	0
682	20240717	092200	11276760	9020	9020	9020	9020	1
683	20240717	092100	11267740	8970	9010	9020	8970	23
684	20240717	092000	11060440	9020	9020	9020	9020	1
685	20240717	091900	11051420	8970	9010	9010	8970	6
686	20240717	091800	10997400	9010	9010	9010	9010	0
687	20240717	091700	10997400	9010	8970	9010	8970	3
688	20240717	091600	10970450	8970	8980	9000	8970	57
689	20240717	091500	10457670	9010	9000	9010	8970	7
690	20240717	091400	10394750	8960	8960	8960	8960	0
691	20240717	091300	10394750	8960	8960	8960	8960	0
692	20240717	091200	10394750	8960	8960	8960	8960	0
693	20240717	091100	10394750	8960	8960	8960	8960	0
694	20240717	091000	10394750	8960	8960	8960	8960	0
695	20240717	090900	10394750	8960	8960	8960	8960	0
696	20240717	090800	10394750	8960	8960	8960	8960	7
697	20240717	090700	10332030	9010	8960	9010	8960	25
698	20240717	090600	10107930	8960	8960	9020	8960	35
699	20240717	090500	9794210	8960	8970	8970	8960	12
700	20240717	090400	9686630	8970	8970	8970	8970	0
701	20240717	090300	9686630	8970	9060	9060	8970	113
702	20240717	090200	8672370	9080	9030	9080	9000	651
703	20240717	090100	2805460	9020	9020	9030	9020	156
704	20240717	090000	1398290	9090	9200	9200	9090	152