KissMeData/109080/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201800	474918250	8930	8930	8930	8930	26
3	20240715	201700	474918250	8930	8930	8930	8930	0
4	20240715	201600	474918250	8930	8930	8930	8930	0
5	20240715	201500	474918250	8930	8930	8930	8930	0
6	20240715	201400	474918250	8930	8930	8930	8930	0
7	20240715	201300	474918250	8930	8930	8930	8930	0
8	20240715	201200	474918250	8930	8930	8930	8930	0
9	20240715	201100	474918250	8930	8930	8930	8930	0
10	20240715	201000	474918250	8930	8930	8930	8930	0
11	20240715	200900	474918250	8930	8930	8930	8930	0
12	20240715	200800	474918250	8930	8930	8930	8930	0
13	20240715	200700	474918250	8930	8930	8930	8930	0
14	20240715	200600	474918250	8930	8930	8930	8930	0
15	20240715	200500	474918250	8930	8930	8930	8930	0
16	20240715	200400	474918250	8930	8930	8930	8930	0
17	20240715	200300	474918250	8930	8930	8930	8930	0
18	20240715	200200	474918250	8930	8930	8930	8930	0
19	20240715	200100	474918250	8930	8930	8930	8930	0
20	20240715	200000	474918250	8930	8930	8930	8930	0
21	20240715	195900	474918250	8930	8930	8930	8930	0
22	20240715	195800	474918250	8930	8930	8930	8930	0
23	20240715	195700	474918250	8930	8930	8930	8930	0
24	20240715	195600	474918250	8930	8930	8930	8930	0
25	20240715	195500	474918250	8930	8930	8930	8930	0
26	20240715	195400	474918250	8930	8930	8930	8930	0
27	20240715	195300	474918250	8930	8930	8930	8930	0
28	20240715	195200	474918250	8930	8930	8930	8930	0
29	20240715	195100	474918250	8930	8930	8930	8930	0
30	20240715	195000	474918250	8930	8930	8930	8930	0
31	20240715	194900	474918250	8930	8930	8930	8930	0
32	20240715	194800	474918250	8930	8930	8930	8930	26
33	20240715	194700	474918250	8930	8930	8930	8930	0
34	20240715	194600	474918250	8930	8930	8930	8930	0
35	20240715	194500	474918250	8930	8930	8930	8930	0
36	20240715	194400	474918250	8930	8930	8930	8930	0
37	20240715	194300	474918250	8930	8930	8930	8930	0
38	20240715	194200	474918250	8930	8930	8930	8930	0
39	20240715	194100	474918250	8930	8930	8930	8930	0
40	20240715	194000	474918250	8930	8930	8930	8930	0
41	20240715	193900	474918250	8930	8930	8930	8930	0
42	20240715	193800	474918250	8930	8930	8930	8930	0
43	20240715	193700	474918250	8930	8930	8930	8930	0
44	20240715	193600	474918250	8930	8930	8930	8930	0
45	20240715	193500	474918250	8930	8930	8930	8930	0
46	20240715	193400	474918250	8930	8930	8930	8930	0
47	20240715	193300	474918250	8930	8930	8930	8930	0
48	20240715	193200	474918250	8930	8930	8930	8930	0
49	20240715	193100	474918250	8930	8930	8930	8930	0
50	20240715	193000	474918250	8930	8930	8930	8930	0
51	20240715	192900	474918250	8930	8930	8930	8930	0
52	20240715	192800	474918250	8930	8930	8930	8930	0
53	20240715	192700	474918250	8930	8930	8930	8930	0
54	20240715	192600	474918250	8930	8930	8930	8930	0
55	20240715	192500	474918250	8930	8930	8930	8930	0
56	20240715	192400	474918250	8930	8930	8930	8930	0
57	20240715	192300	474918250	8930	8930	8930	8930	0
58	20240715	192200	474918250	8930	8930	8930	8930	0
59	20240715	192100	474918250	8930	8930	8930	8930	0
60	20240715	192000	474918250	8930	8930	8930	8930	0
61	20240715	191900	474918250	8930	8930	8930	8930	0
62	20240715	191800	474918250	8930	8930	8930	8930	26
63	20240715	191700	474918250	8930	8930	8930	8930	0
64	20240715	191600	474918250	8930	8930	8930	8930	0
65	20240715	191500	474918250	8930	8930	8930	8930	0
66	20240715	191400	474918250	8930	8930	8930	8930	0
67	20240715	191300	474918250	8930	8930	8930	8930	0
68	20240715	191200	474918250	8930	8930	8930	8930	0
69	20240715	191100	474918250	8930	8930	8930	8930	0
70	20240715	191000	474918250	8930	8930	8930	8930	0
71	20240715	190900	474918250	8930	8930	8930	8930	0
72	20240715	190800	474918250	8930	8930	8930	8930	0
73	20240715	190700	474918250	8930	8930	8930	8930	0
74	20240715	190600	474918250	8930	8930	8930	8930	0
75	20240715	190500	474918250	8930	8930	8930	8930	0
76	20240715	190400	474918250	8930	8930	8930	8930	0
77	20240715	190300	474918250	8930	8930	8930	8930	0
78	20240715	190200	474918250	8930	8930	8930	8930	0
79	20240715	190100	474918250	8930	8930	8930	8930	0
80	20240715	190000	474918250	8930	8930	8930	8930	0
81	20240715	185900	474918250	8930	8930	8930	8930	0
82	20240715	185800	474918250	8930	8930	8930	8930	0
83	20240715	185700	474918250	8930	8930	8930	8930	0
84	20240715	185600	474918250	8930	8930	8930	8930	0
85	20240715	185500	474918250	8930	8930	8930	8930	0
86	20240715	185400	474918250	8930	8930	8930	8930	0
87	20240715	185300	474918250	8930	8930	8930	8930	0
88	20240715	185200	474918250	8930	8930	8930	8930	0
89	20240715	185100	474918250	8930	8930	8930	8930	0
90	20240715	185000	474918250	8930	8930	8930	8930	0
91	20240715	184900	474918250	8930	8930	8930	8930	0
92	20240715	184800	474918250	8930	8930	8930	8930	26
93	20240715	184700	474918250	8930	8930	8930	8930	0
94	20240715	184600	474918250	8930	8930	8930	8930	0
95	20240715	184500	474918250	8930	8930	8930	8930	0
96	20240715	184400	474918250	8930	8930	8930	8930	0
97	20240715	184300	474918250	8930	8930	8930	8930	0
98	20240715	184200	474918250	8930	8930	8930	8930	0
99	20240715	184100	474918250	8930	8930	8930	8930	0
100	20240715	184000	474918250	8930	8930	8930	8930	0
101	20240715	183900	474918250	8930	8930	8930	8930	0
102	20240715	183800	474918250	8930	8930	8930	8930	0
103	20240715	183700	474918250	8930	8930	8930	8930	0
104	20240715	183600	474918250	8930	8930	8930	8930	0
105	20240715	183500	474918250	8930	8930	8930	8930	0
106	20240715	183400	474918250	8930	8930	8930	8930	0
107	20240715	183300	474918250	8930	8930	8930	8930	0
108	20240715	183200	474918250	8930	8930	8930	8930	0
109	20240715	183100	474918250	8930	8930	8930	8930	0
110	20240715	183000	474918250	8930	8930	8930	8930	0
111	20240715	182900	474918250	8930	8930	8930	8930	0
112	20240715	182800	474918250	8930	8930	8930	8930	0
113	20240715	182700	474918250	8930	8930	8930	8930	0
114	20240715	182600	474918250	8930	8930	8930	8930	0
115	20240715	182500	474918250	8930	8930	8930	8930	0
116	20240715	182400	474918250	8930	8930	8930	8930	0
117	20240715	182300	474918250	8930	8930	8930	8930	0
118	20240715	182200	474918250	8930	8930	8930	8930	0
119	20240715	182100	474918250	8930	8930	8930	8930	0
120	20240715	182000	474918250	8930	8930	8930	8930	0
121	20240715	181900	474918250	8930	8930	8930	8930	0
122	20240715	181800	474918250	8930	8930	8930	8930	26
123	20240715	181700	474918250	8930	8930	8930	8930	0
124	20240715	181600	474918250	8930	8930	8930	8930	0
125	20240715	181500	474918250	8930	8930	8930	8930	0
126	20240715	181400	474918250	8930	8930	8930	8930	0
127	20240715	181300	474918250	8930	8930	8930	8930	0
128	20240715	181200	474918250	8930	8930	8930	8930	0
129	20240715	181100	474918250	8930	8930	8930	8930	0
130	20240715	181000	474918250	8930	8930	8930	8930	0
131	20240715	180900	474918250	8930	8930	8930	8930	0
132	20240715	180800	474918250	8930	8930	8930	8930	0
133	20240715	180700	474918250	8930	8930	8930	8930	0
134	20240715	180600	474918250	8930	8930	8930	8930	0
135	20240715	180500	474918250	8930	8930	8930	8930	0
136	20240715	180400	474918250	8930	8930	8930	8930	0
137	20240715	180300	474918250	8930	8930	8930	8930	0
138	20240715	180200	474918250	8930	8930	8930	8930	0
139	20240715	180100	474918250	8930	8930	8930	8930	0
140	20240715	180000	474918250	8930	8930	8930	8930	0
141	20240715	175900	474918250	8930	8930	8930	8930	0
142	20240715	175800	474918250	8930	8930	8930	8930	0
143	20240715	175700	474918250	8930	8930	8930	8930	0
144	20240715	175600	474918250	8930	8930	8930	8930	0
145	20240715	175500	474918250	8930	8930	8930	8930	0
146	20240715	175400	474918250	8930	8930	8930	8930	0
147	20240715	175300	474918250	8930	8930	8930	8930	0
148	20240715	175200	474918250	8930	8930	8930	8930	0
149	20240715	175100	474918250	8930	8930	8930	8930	0
150	20240715	175000	474918250	8930	8930	8930	8930	0
151	20240715	174900	474918250	8930	8930	8930	8930	0
152	20240715	174800	474918250	8930	8930	8930	8930	26
153	20240715	174700	474918250	8930	8930	8930	8930	0
154	20240715	174600	474918250	8930	8930	8930	8930	0
155	20240715	174500	474918250	8930	8930	8930	8930	0
156	20240715	174400	474918250	8930	8930	8930	8930	0
157	20240715	174300	474918250	8930	8930	8930	8930	0
158	20240715	174200	474918250	8930	8930	8930	8930	0
159	20240715	174100	474918250	8930	8930	8930	8930	0
160	20240715	174000	474918250	8930	8930	8930	8930	0
161	20240715	173900	474918250	8930	8930	8930	8930	0
162	20240715	173800	474918250	8930	8930	8930	8930	0
163	20240715	173700	474918250	8930	8930	8930	8930	0
164	20240715	173600	474918250	8930	8930	8930	8930	0
165	20240715	173500	474918250	8930	8930	8930	8930	0
166	20240715	173400	474918250	8930	8930	8930	8930	0
167	20240715	173300	474918250	8930	8930	8930	8930	0
168	20240715	173200	474918250	8930	8930	8930	8930	0
169	20240715	173100	474918250	8930	8930	8930	8930	0
170	20240715	173000	474918250	8930	8930	8930	8930	0
171	20240715	172900	474918250	8930	8930	8930	8930	0
172	20240715	172800	474918250	8930	8930	8930	8930	0
173	20240715	172700	474918250	8930	8930	8930	8930	0
174	20240715	172600	474918250	8930	8930	8930	8930	0
175	20240715	172500	474918250	8930	8930	8930	8930	0
176	20240715	172400	474918250	8930	8930	8930	8930	0
177	20240715	172300	474918250	8930	8930	8930	8930	0
178	20240715	172200	474918250	8930	8930	8930	8930	0
179	20240715	172100	474918250	8930	8930	8930	8930	0
180	20240715	172000	474918250	8930	8930	8930	8930	0
181	20240715	171900	474918250	8930	8930	8930	8930	0
182	20240715	171800	474918250	8930	8930	8930	8930	26
183	20240715	171700	474918250	8930	8930	8930	8930	0
184	20240715	171600	474918250	8930	8930	8930	8930	0
185	20240715	171500	474918250	8930	8930	8930	8930	0
186	20240715	171400	474918250	8930	8930	8930	8930	0
187	20240715	171300	474918250	8930	8930	8930	8930	0
188	20240715	171200	474918250	8930	8930	8930	8930	0
189	20240715	171100	474918250	8930	8930	8930	8930	0
190	20240715	171000	474918250	8930	8930	8930	8930	0
191	20240715	170900	474918250	8930	8930	8930	8930	0
192	20240715	170800	474918250	8930	8930	8930	8930	0
193	20240715	170700	474918250	8930	8930	8930	8930	0
194	20240715	170600	474918250	8930	8930	8930	8930	0
195	20240715	170500	474918250	8930	8930	8930	8930	0
196	20240715	170400	474918250	8930	8930	8930	8930	0
197	20240715	170300	474918250	8930	8930	8930	8930	0
198	20240715	170200	474918250	8930	8930	8930	8930	0
199	20240715	170100	474918250	8930	8930	8930	8930	0
200	20240715	170000	474918250	8930	8930	8930	8930	0
201	20240715	165900	474918250	8930	8930	8930	8930	0
202	20240715	165800	474918250	8930	8930	8930	8930	0
203	20240715	165700	474918250	8930	8930	8930	8930	0
204	20240715	165600	474918250	8930	8930	8930	8930	0
205	20240715	165500	474918250	8930	8930	8930	8930	0
206	20240715	165400	474918250	8930	8930	8930	8930	0
207	20240715	165300	474918250	8930	8930	8930	8930	0
208	20240715	165200	474918250	8930	8930	8930	8930	0
209	20240715	165100	474918250	8930	8930	8930	8930	0
210	20240715	165000	474918250	8930	8930	8930	8930	0
211	20240715	164900	474918250	8930	8930	8930	8930	0
212	20240715	164800	474918250	8930	8930	8930	8930	26
213	20240715	164700	474918250	8930	8930	8930	8930	0
214	20240715	164600	474918250	8930	8930	8930	8930	0
215	20240715	164500	474918250	8930	8930	8930	8930	0
216	20240715	164400	474918250	8930	8930	8930	8930	0
217	20240715	164300	474918250	8930	8930	8930	8930	0
218	20240715	164200	474918250	8930	8930	8930	8930	0
219	20240715	164100	474918250	8930	8930	8930	8930	0
220	20240715	164000	474918250	8930	8930	8930	8930	0
221	20240715	163900	474918250	8930	8930	8930	8930	0
222	20240715	163800	474918250	8930	8930	8930	8930	0
223	20240715	163700	474918250	8930	8930	8930	8930	0
224	20240715	163600	474918250	8930	8930	8930	8930	0
225	20240715	163500	474918250	8930	8930	8930	8930	0
226	20240715	163400	474918250	8930	8930	8930	8930	0
227	20240715	163300	474918250	8930	8930	8930	8930	0
228	20240715	163200	474918250	8930	8930	8930	8930	0
229	20240715	163100	474918250	8930	8930	8930	8930	0
230	20240715	163000	474918250	8930	8930	8930	8930	0
231	20240715	162900	474918250	8930	8930	8930	8930	0
232	20240715	162800	474918250	8930	8930	8930	8930	0
233	20240715	162700	474918250	8930	8930	8930	8930	0
234	20240715	162600	474918250	8930	8930	8930	8930	0
235	20240715	162500	474918250	8930	8930	8930	8930	0
236	20240715	162400	474918250	8930	8930	8930	8930	0
237	20240715	162300	474918250	8930	8930	8930	8930	0
238	20240715	162200	474918250	8930	8930	8930	8930	0
239	20240715	162100	474918250	8930	8930	8930	8930	0
240	20240715	162000	474918250	8930	8930	8930	8930	0
241	20240715	161900	474918250	8930	8930	8930	8930	0
242	20240715	161800	474918250	8930	8930	8930	8930	26
243	20240715	161700	474918250	8930	8930	8930	8930	0
244	20240715	161600	474918250	8930	8930	8930	8930	0
245	20240715	161500	474918250	8930	8930	8930	8930	0
246	20240715	161400	474918250	8930	8930	8930	8930	0
247	20240715	161300	474918250	8930	8930	8930	8930	0
248	20240715	161200	474918250	8930	8930	8930	8930	0
249	20240715	161100	474918250	8930	8930	8930	8930	0
250	20240715	161000	474918250	8930	8930	8930	8930	0
251	20240715	160900	474918250	8930	8930	8930	8930	0
252	20240715	160800	474918250	8930	8930	8930	8930	0
253	20240715	160700	474918250	8930	8930	8930	8930	0
254	20240715	160600	474918250	8930	8930	8930	8930	0
255	20240715	160500	474918250	8930	8930	8930	8930	0
256	20240715	160400	474918250	8930	8930	8930	8930	0
257	20240715	160300	474918250	8930	8930	8930	8930	0
258	20240715	160200	474918250	8930	8930	8930	8930	0
259	20240715	160100	474918250	8930	8930	8930	8930	0
260	20240715	160000	474918250	8930	8930	8930	8930	0
261	20240715	155900	474918250	8930	8930	8930	8930	0
262	20240715	155800	474918250	8930	8930	8930	8930	0
263	20240715	155700	474918250	8930	8930	8930	8930	0
264	20240715	155600	474918250	8930	8930	8930	8930	0
265	20240715	155500	474918250	8930	8930	8930	8930	0
266	20240715	155400	474918250	8930	8930	8930	8930	0
267	20240715	155300	474918250	8930	8930	8930	8930	0
268	20240715	155200	474918250	8930	8930	8930	8930	0
269	20240715	155100	474918250	8930	8930	8930	8930	0
270	20240715	155000	474918250	8930	8930	8930	8930	0
271	20240715	154900	474918250	8930	8930	8930	8930	0
272	20240715	154800	474918250	8930	8930	8930	8930	26
273	20240715	154700	474918250	8930	8930	8930	8930	0
274	20240715	154600	474918250	8930	8930	8930	8930	0
275	20240715	154500	474918250	8930	8930	8930	8930	0
276	20240715	154400	474918250	8930	8930	8930	8930	0
277	20240715	154300	474918250	8930	8930	8930	8930	0
278	20240715	154200	474918250	8930	8930	8930	8930	0
279	20240715	154100	474918250	8930	8930	8930	8930	0
280	20240715	154000	474918250	8930	8930	8930	8930	0
281	20240715	153900	474918250	8930	8930	8930	8930	0
282	20240715	153800	474918250	8930	8930	8930	8930	0
283	20240715	153700	474918250	8930	8930	8930	8930	0
284	20240715	153600	474918250	8930	8930	8930	8930	0
285	20240715	153500	474918250	8930	8930	8930	8930	0
286	20240715	153400	474918250	8930	8930	8930	8930	0
287	20240715	153300	474918250	8930	8930	8930	8930	0
288	20240715	153200	474918250	8930	8930	8930	8930	0
289	20240715	153100	474918250	8930	8930	8930	8930	0
290	20240715	153000	474918250	8930	8930	8930	8930	26
291	20240715	152900	474686070	8940	8940	8940	8940	0
292	20240715	152800	474686070	8940	8940	8940	8940	0
293	20240715	152700	474686070	8940	8940	8940	8940	0
294	20240715	152600	474686070	8940	8940	8940	8940	0
295	20240715	152500	474686070	8940	8940	8940	8940	0
296	20240715	152400	474686070	8940	8940	8940	8940	0
297	20240715	152300	474686070	8940	8940	8940	8940	0
298	20240715	152200	474686070	8940	8940	8940	8940	0
299	20240715	152100	474686070	8940	8940	8940	8940	0
300	20240715	152000	474686070	8940	8940	8940	8940	0
301	20240715	151900	474686070	8940	8890	8940	8890	46
302	20240715	151800	474276540	8900	8900	8900	8900	26
303	20240715	151700	474045140	8900	8890	8900	8890	14
304	20240715	151600	473920650	8890	8890	8890	8890	0
305	20240715	151500	473920650	8890	8890	8890	8890	5
306	20240715	151400	473876200	8890	8880	8890	8880	36
307	20240715	151300	473556490	8880	8880	8880	8880	0
308	20240715	151200	473556490	8880	8880	8880	8880	0
309	20240715	151100	473556490	8880	8880	8880	8880	3
310	20240715	151000	473529850	8880	8880	8880	8880	50
311	20240715	150900	473085850	8880	8880	8880	8880	1
312	20240715	150800	473076970	8880	8860	8880	8840	679
313	20240715	150700	467068900	8870	8870	8870	8870	14
314	20240715	150600	466944720	8860	8890	8890	8860	401
315	20240715	150500	463388730	8910	8910	8910	8910	0
316	20240715	150400	463388730	8910	8910	8910	8910	0
317	20240715	150300	463388730	8910	8910	8910	8910	0
318	20240715	150200	463388730	8910	8900	8910	8900	6
319	20240715	150100	463335280	8890	8880	8890	8880	20
320	20240715	150000	463157580	8880	8880	8880	8880	47
321	20240715	145900	462740220	8880	8910	8910	8870	8024
322	20240715	145800	391558990	8930	8930	8930	8930	0
323	20240715	145700	391558990	8930	8930	8930	8930	0
324	20240715	145600	391558990	8930	8930	8930	8930	0
325	20240715	145500	391558990	8930	8930	8930	8930	0
326	20240715	145400	391558990	8930	8930	8930	8930	0
327	20240715	145300	391558990	8930	8930	8930	8930	0
328	20240715	145200	391558990	8930	8930	8930	8930	0
329	20240715	145100	391558990	8930	8930	8930	8930	0
330	20240715	145000	391558990	8930	8930	8930	8930	0
331	20240715	144900	391558990	8930	8930	8930	8930	0
332	20240715	144800	391558990	8930	8930	8930	8930	0
333	20240715	144700	391558990	8930	8930	8930	8930	1
334	20240715	144600	391550060	8910	8910	8910	8910	1
335	20240715	144500	391541150	8930	8930	8930	8930	1
336	20240715	144400	391532220	8920	8920	8920	8920	47
337	20240715	144300	391112980	8920	8920	8920	8920	0
338	20240715	144200	391112980	8920	8920	8920	8920	27
339	20240715	144100	390872140	8920	8920	8920	8920	12
340	20240715	144000	390765100	8920	8920	8920	8920	0
341	20240715	143900	390765100	8920	8920	8920	8920	0
342	20240715	143800	390765100	8920	8920	8930	8920	41
343	20240715	143700	390399260	8920	8920	8920	8920	0
344	20240715	143600	390399260	8920	8910	8920	8910	27
345	20240715	143500	390158440	8910	8910	8910	8910	4
346	20240715	143400	390122800	8920	8910	8920	8910	3
347	20240715	143300	390096060	8920	8910	8920	8910	3
348	20240715	143200	390069320	8910	8910	8910	8910	2
349	20240715	143100	390051500	8920	8920	8920	8920	0
350	20240715	143000	390051500	8920	8920	8920	8920	0
351	20240715	142900	390051500	8920	8920	8920	8920	0
352	20240715	142800	390051500	8920	8920	8920	8920	0
353	20240715	142700	390051500	8920	8920	8920	8920	0
354	20240715	142600	390051500	8920	8920	8920	8920	8
355	20240715	142500	389980140	8920	8920	8920	8920	0
356	20240715	142400	389980140	8920	8920	8920	8920	0
357	20240715	142300	389980140	8920	8920	8920	8920	0
358	20240715	142200	389980140	8920	8920	8920	8920	0
359	20240715	142100	389980140	8920	8920	8920	8920	0
360	20240715	142000	389980140	8920	8920	8920	8920	0
361	20240715	141900	389980140	8920	8920	8920	8920	0
362	20240715	141800	389980140	8920	8920	8920	8920	0
363	20240715	141700	389980140	8920	8920	8920	8920	0
364	20240715	141600	389980140	8920	8920	8920	8920	0
365	20240715	141500	389980140	8920	8920	8920	8920	0
366	20240715	141400	389980140	8920	8920	8920	8920	1
367	20240715	141300	389971220	8910	8910	8910	8910	0
368	20240715	141200	389971220	8910	8910	8910	8910	0
369	20240715	141100	389971220	8910	8910	8910	8910	11
370	20240715	141000	389873210	8900	8900	8900	8900	0
371	20240715	140900	389873210	8900	8900	8900	8900	0
372	20240715	140800	389873210	8900	8900	8900	8900	0
373	20240715	140700	389873210	8900	8910	8910	8900	60
374	20240715	140600	389338620	8920	8920	8920	8920	15
375	20240715	140500	389204820	8920	8920	8920	8920	0
376	20240715	140400	389204820	8920	8920	8920	8920	0
377	20240715	140300	389204820	8920	8920	8920	8920	0
378	20240715	140200	389204820	8920	8920	8920	8920	0
379	20240715	140100	389204820	8920	8920	8920	8920	0
380	20240715	140000	389204820	8920	8920	8920	8920	0
381	20240715	135900	389204820	8920	8920	8920	8920	0
382	20240715	135800	389204820	8920	8920	8920	8920	0
383	20240715	135700	389204820	8920	8920	8920	8920	9
384	20240715	135600	389124540	8920	8920	8920	8920	0
385	20240715	135500	389124540	8920	8920	8920	8920	0
386	20240715	135400	389124540	8920	8920	8920	8920	8
387	20240715	135300	389053180	8930	8920	8930	8920	28
388	20240715	135200	388803410	8910	8910	8910	8910	0
389	20240715	135100	388803410	8910	8910	8910	8910	0
390	20240715	135000	388803410	8910	8910	8910	8910	0
391	20240715	134900	388803410	8910	8910	8910	8910	0
392	20240715	134800	388803410	8910	8910	8910	8910	0
393	20240715	134700	388803410	8910	8910	8910	8910	0
394	20240715	134600	388803410	8910	8910	8910	8910	0
395	20240715	134500	388803410	8910	8910	8910	8910	0
396	20240715	134400	388803410	8910	8910	8910	8910	0
397	20240715	134300	388803410	8910	8910	8910	8910	0
398	20240715	134200	388803410	8910	8910	8910	8910	0
399	20240715	134100	388803410	8910	8910	8910	8910	0
400	20240715	134000	388803410	8910	8910	8910	8910	0
401	20240715	133900	388803410	8910	8910	8910	8910	0
402	20240715	133800	388803410	8910	8910	8910	8910	4
403	20240715	133700	388767770	8910	8910	8910	8910	0
404	20240715	133600	388767770	8910	8910	8910	8910	11
405	20240715	133500	388669760	8910	8910	8910	8910	0
406	20240715	133400	388669760	8910	8910	8910	8910	10
407	20240715	133300	388580660	8910	8910	8910	8910	9
408	20240715	133200	388500470	8910	8910	8910	8910	0
409	20240715	133100	388500470	8910	8910	8910	8910	0
410	20240715	133000	388500470	8910	8910	8910	8910	0
411	20240715	132900	388500470	8910	8910	8910	8910	0
412	20240715	132800	388500470	8910	8910	8910	8910	0
413	20240715	132700	388500470	8910	8910	8910	8910	0
414	20240715	132600	388500470	8910	8910	8910	8910	0
415	20240715	132500	388500470	8910	8910	8910	8910	21
416	20240715	132400	388313360	8910	8900	8910	8900	19
417	20240715	132300	388144250	8900	8900	8900	8900	0
418	20240715	132200	388144250	8900	8900	8900	8900	0
419	20240715	132100	388144250	8900	8900	8900	8900	5000
420	20240715	132000	343644250	8900	8910	8910	8900	4985
421	20240715	131900	299277720	8900	8900	8900	8900	18
422	20240715	131800	299117520	8900	8900	8900	8900	4
423	20240715	131700	299081920	8900	8900	8900	8900	5009
424	20240715	131600	254501820	8900	8900	8900	8900	5000
425	20240715	131500	210001820	8900	8900	8900	8900	0
426	20240715	131400	210001820	8900	8900	8900	8900	5000
427	20240715	131300	165501820	8900	8900	8930	8900	10001
428	20240715	131200	76492890	8930	8900	8930	8890	106
429	20240715	131100	75549930	8900	8910	8910	8900	5042
430	20240715	131000	30676080	8950	8950	8950	8950	0
431	20240715	130900	30676080	8950	8940	8950	8940	5
432	20240715	130800	30631370	8940	8940	8940	8940	0
433	20240715	130700	30631370	8940	8940	8940	8940	0
434	20240715	130600	30631370	8940	8940	8940	8940	0
435	20240715	130500	30631370	8940	8940	8940	8940	0
436	20240715	130400	30631370	8940	8940	8940	8940	5
437	20240715	130300	30586670	8940	8940	8940	8940	0
438	20240715	130200	30586670	8940	8940	8940	8940	0
439	20240715	130100	30586670	8940	8940	8940	8940	0
440	20240715	130000	30586670	8940	8940	8940	8940	0
441	20240715	125900	30586670	8940	8940	8940	8940	2
442	20240715	125800	30568790	8900	8900	8900	8900	0
443	20240715	125700	30568790	8900	8900	8900	8900	0
444	20240715	125600	30568790	8900	8900	8900	8900	0
445	20240715	125500	30568790	8900	8900	8900	8900	0
446	20240715	125400	30568790	8900	8950	8950	8900	334
447	20240715	125300	27592800	8960	8960	8960	8960	1
448	20240715	125200	27583840	8960	8960	8960	8960	1
449	20240715	125100	27574880	8920	8940	8940	8920	264
450	20240715	125000	25219550	8950	8950	8950	8950	0
451	20240715	124900	25219550	8950	8950	8950	8950	0
452	20240715	124800	25219550	8950	8950	8950	8950	0
453	20240715	124700	25219550	8950	8950	8950	8950	0
454	20240715	124600	25219550	8950	8950	8950	8950	1
455	20240715	124500	25210600	8950	8950	8950	8950	0
456	20240715	124400	25210600	8950	8950	8950	8950	0
457	20240715	124300	25210600	8950	8960	8970	8950	4
458	20240715	124200	25174760	8950	8950	8950	8940	9
459	20240715	124100	25094240	8970	8970	8970	8970	0
460	20240715	124000	25094240	8970	8970	8970	8970	0
461	20240715	123900	25094240	8970	8970	8970	8970	0
462	20240715	123800	25094240	8970	8970	8970	8970	0
463	20240715	123700	25094240	8970	8970	8970	8970	0
464	20240715	123600	25094240	8970	8970	8970	8970	0
465	20240715	123500	25094240	8970	8970	8970	8970	1
466	20240715	123400	25085270	8930	8940	8940	8930	644
467	20240715	123300	19328540	8970	8970	8970	8970	0
468	20240715	123200	19328540	8970	8970	8970	8970	0
469	20240715	123100	19328540	8970	8970	8970	8970	0
470	20240715	123000	19328540	8970	8970	8970	8970	0
471	20240715	122900	19328540	8970	8990	8990	8970	2
472	20240715	122800	19310580	8970	8950	8970	8920	235
473	20240715	122700	17207440	8950	8950	8950	8950	1
474	20240715	122600	17198490	8940	8940	8940	8940	9
475	20240715	122500	17118030	8940	8940	8940	8940	0
476	20240715	122400	17118030	8940	8940	8940	8940	0
477	20240715	122300	17118030	8940	8940	8940	8940	0
478	20240715	122200	17118030	8940	8940	8940	8940	0
479	20240715	122100	17118030	8940	8940	8940	8940	0
480	20240715	122000	17118030	8940	8940	8940	8940	0
481	20240715	121900	17118030	8940	8940	8940	8940	0
482	20240715	121800	17118030	8940	8940	8940	8940	0
483	20240715	121700	17118030	8940	8940	8940	8940	0
484	20240715	121600	17118030	8940	8940	8940	8940	0
485	20240715	121500	17118030	8940	8940	8940	8940	0
486	20240715	121400	17118030	8940	8940	8940	8940	0
487	20240715	121300	17118030	8940	8940	8940	8940	2
488	20240715	121200	17100150	8920	8920	8920	8920	124
489	20240715	121100	15994070	8930	8930	8930	8930	0
490	20240715	121000	15994070	8930	8930	8930	8930	6
491	20240715	120900	15940490	8920	8930	8930	8920	304
492	20240715	120800	13227990	8940	8940	8940	8940	0
493	20240715	120700	13227990	8940	8940	8940	8940	1
494	20240715	120600	13219050	8930	8930	8930	8930	1
495	20240715	120500	13210120	8940	8940	8940	8940	0
496	20240715	120400	13210120	8940	8940	8940	8940	0
497	20240715	120300	13210120	8940	8940	8940	8940	0
498	20240715	120200	13210120	8940	8930	8940	8930	2
499	20240715	120100	13192250	8930	8930	8930	8930	0
500	20240715	120000	13192250	8930	8930	8930	8930	0
501	20240715	115900	13192250	8930	8930	8930	8930	0
502	20240715	115800	13192250	8930	8930	8930	8930	0
503	20240715	115700	13192250	8930	8930	8930	8930	1
504	20240715	115600	13183320	8930	8930	8930	8930	0
505	20240715	115500	13183320	8930	8930	8930	8930	0
506	20240715	115400	13183320	8930	8930	8930	8930	0
507	20240715	115300	13183320	8930	8930	8930	8930	1
508	20240715	115200	13174390	8940	8940	8940	8940	0
509	20240715	115100	13174390	8940	8940	8940	8940	1
510	20240715	115000	13165450	8930	8930	8930	8930	0
511	20240715	114900	13165450	8930	8930	8930	8930	1
512	20240715	114800	13156520	8940	8940	8940	8940	0
513	20240715	114700	13156520	8940	8940	8940	8940	0
514	20240715	114600	13156520	8940	8940	8940	8940	0
515	20240715	114500	13156520	8940	8940	8940	8940	0
516	20240715	114400	13156520	8940	8940	8940	8940	0
517	20240715	114300	13156520	8940	8940	8940	8940	0
518	20240715	114200	13156520	8940	8940	8940	8940	0
519	20240715	114100	13156520	8940	8940	8940	8940	0
520	20240715	114000	13156520	8940	8940	8940	8940	0
521	20240715	113900	13156520	8940	8940	8940	8940	0
522	20240715	113800	13156520	8940	8940	8940	8940	5
523	20240715	113700	13111820	8940	8940	8940	8940	0
524	20240715	113600	13111820	8940	8940	8940	8940	0
525	20240715	113500	13111820	8940	8940	8940	8940	0
526	20240715	113400	13111820	8940	8940	8940	8940	0
527	20240715	113300	13111820	8940	8940	8940	8940	0
528	20240715	113200	13111820	8940	8940	8940	8940	0
529	20240715	113100	13111820	8940	8940	8940	8940	0
530	20240715	113000	13111820	8940	8940	8940	8940	0
531	20240715	112900	13111820	8940	8940	8940	8940	0
532	20240715	112800	13111820	8940	8940	8940	8940	0
533	20240715	112700	13111820	8940	8940	8940	8940	0
534	20240715	112600	13111820	8940	8940	8940	8940	0
535	20240715	112500	13111820	8940	8940	8940	8940	0
536	20240715	112400	13111820	8940	8940	8940	8940	5
537	20240715	112300	13067120	8930	8930	8930	8930	1
538	20240715	112200	13058190	8930	8930	8930	8930	0
539	20240715	112100	13058190	8930	8930	8930	8930	0
540	20240715	112000	13058190	8930	8930	8930	8930	1
541	20240715	111900	13049260	8930	8930	8930	8930	0
542	20240715	111800	13049260	8930	8930	8930	8930	0
543	20240715	111700	13049260	8930	8930	8930	8930	1
544	20240715	111600	13040330	8930	8930	8930	8930	1
545	20240715	111500	13031400	8930	8930	8930	8930	0
546	20240715	111400	13031400	8930	8930	8930	8930	0
547	20240715	111300	13031400	8930	8930	8930	8930	1
548	20240715	111200	13022470	8930	8930	8930	8930	0
549	20240715	111100	13022470	8930	8930	8930	8930	0
550	20240715	111000	13022470	8930	8930	8930	8930	0
551	20240715	110900	13022470	8930	8930	8930	8930	1
552	20240715	110800	13013540	8930	8930	8930	8930	0
553	20240715	110700	13013540	8930	8930	8930	8930	0
554	20240715	110600	13013540	8930	8930	8930	8930	1
555	20240715	110500	13004610	8930	8930	8930	8930	0
556	20240715	110400	13004610	8930	8930	8930	8930	3
557	20240715	110300	12977820	8930	8930	8930	8930	0
558	20240715	110200	12977820	8930	8940	8940	8930	19
559	20240715	110100	12808010	8950	8950	8950	8950	1
560	20240715	110000	12799060	8950	8960	8960	8950	11
561	20240715	105900	12700510	8970	8970	8970	8970	0
562	20240715	105800	12700510	8970	8970	8970	8970	0
563	20240715	105700	12700510	8970	8970	8970	8970	0
564	20240715	105600	12700510	8970	8970	8970	8970	0
565	20240715	105500	12700510	8970	8970	8970	8970	0
566	20240715	105400	12700510	8970	8970	8970	8970	0
567	20240715	105300	12700510	8970	8970	8970	8970	0
568	20240715	105200	12700510	8970	8970	8970	8970	0
569	20240715	105100	12700510	8970	8970	8970	8970	0
570	20240715	105000	12700510	8970	8970	8970	8970	0
571	20240715	104900	12700510	8970	8970	8970	8970	0
572	20240715	104800	12700510	8970	8970	8970	8970	0
573	20240715	104700	12700510	8970	8970	8970	8950	3
574	20240715	104600	12673620	8930	8950	8950	8930	56
575	20240715	104500	12173030	8980	8980	8980	8980	0
576	20240715	104400	12173030	8980	8980	8980	8980	0
577	20240715	104300	12173030	8980	8980	8980	8980	0
578	20240715	104200	12173030	8980	8980	8980	8980	0
579	20240715	104100	12173030	8980	8980	8980	8980	0
580	20240715	104000	12173030	8980	8940	8980	8940	2
581	20240715	103900	12155110	8980	8980	8980	8980	0
582	20240715	103800	12155110	8980	8950	8980	8950	25
583	20240715	103700	11930970	8940	8940	8940	8940	0
584	20240715	103600	11930970	8940	8940	8940	8940	0
585	20240715	103500	11930970	8940	8950	8950	8940	15
586	20240715	103400	11796740	8950	8950	8950	8950	0
587	20240715	103300	11796740	8950	8950	8950	8950	0
588	20240715	103200	11796740	8950	8950	8950	8950	1
589	20240715	103100	11787790	8990	8990	8990	8990	0
590	20240715	103000	11787790	8990	8990	8990	8990	3
591	20240715	102900	11760820	8950	8980	8980	8950	109
592	20240715	102800	10782230	8980	8970	8980	8970	6
593	20240715	102700	10728380	8950	8950	8950	8950	0
594	20240715	102600	10728380	8950	8950	8950	8950	0
595	20240715	102500	10728380	8950	8950	8950	8950	0
596	20240715	102400	10728380	8950	8950	8950	8950	0
597	20240715	102300	10728380	8950	8970	8970	8950	10
598	20240715	102200	10638700	8970	8970	8970	8970	1
599	20240715	102100	10629730	8980	8980	8980	8980	0
600	20240715	102000	10629730	8980	8980	8980	8980	0
601	20240715	101900	10629730	8980	8980	8980	8980	0
602	20240715	101800	10629730	8980	8980	8980	8980	4
603	20240715	101700	10593810	8970	8970	8970	8970	3
604	20240715	101600	10566900	8970	8970	8970	8970	0
605	20240715	101500	10566900	8970	8970	8970	8970	0
606	20240715	101400	10566900	8970	8970	8970	8970	1
607	20240715	101300	10557930	8950	8950	8950	8950	1
608	20240715	101200	10548980	8950	8950	8950	8950	3
609	20240715	101100	10522130	8980	8980	8980	8980	0
610	20240715	101000	10522130	8980	8980	8980	8980	0
611	20240715	100900	10522130	8980	8980	8980	8980	0
612	20240715	100800	10522130	8980	8980	8980	8980	0
613	20240715	100700	10522130	8980	8980	8980	8980	0
614	20240715	100600	10522130	8980	8980	8980	8980	0
615	20240715	100500	10522130	8980	8980	8980	8980	0
616	20240715	100400	10522130	8980	8980	8980	8980	1
617	20240715	100300	10513150	8980	8920	8980	8920	18
618	20240715	100200	10352150	8960	8960	8960	8920	126
619	20240715	100100	9227560	8980	8980	8980	8980	0
620	20240715	100000	9227560	8980	8980	8980	8980	0
621	20240715	095900	9227560	8980	8980	8980	8980	0
622	20240715	095800	9227560	8980	8980	8980	8980	0
623	20240715	095700	9227560	8980	8960	8980	8960	6
624	20240715	095600	9173740	8930	8950	8950	8930	138
625	20240715	095500	7940060	8970	8970	8970	8970	0
626	20240715	095400	7940060	8970	8970	8970	8970	0
627	20240715	095300	7940060	8970	8970	8970	8970	0
628	20240715	095200	7940060	8970	8970	8970	8970	0
629	20240715	095100	7940060	8970	8970	8970	8970	0
630	20240715	095000	7940060	8970	8950	8970	8950	23
631	20240715	094900	7734190	8940	8950	8950	8940	25
632	20240715	094800	7510490	8950	8950	8950	8950	0
633	20240715	094700	7510490	8950	8950	8950	8950	6
634	20240715	094600	7456790	8960	8960	8960	8960	2
635	20240715	094500	7438870	8950	8950	8950	8950	6
636	20240715	094400	7385170	8960	8960	8960	8960	11
637	20240715	094300	7286610	8960	8960	8960	8960	5
638	20240715	094200	7241810	8960	8960	8960	8960	1
639	20240715	094100	7232850	8960	8960	8960	8960	6
640	20240715	094000	7179090	8990	8990	8990	8990	0
641	20240715	093900	7179090	8990	8990	8990	8990	0
642	20240715	093800	7179090	8990	8980	8990	8980	17
643	20240715	093700	7026420	8960	8960	8960	8960	0
644	20240715	093600	7026420	8960	8960	8960	8960	373
645	20240715	093500	3684340	8960	8960	8960	8960	5
646	20240715	093400	3639540	8960	8960	8960	8960	1
647	20240715	093300	3630580	8960	8960	8960	8960	5
648	20240715	093200	3585780	8970	8990	8990	8970	103
649	20240715	093100	2659870	8990	8990	8990	8990	0
650	20240715	093000	2659870	8990	8990	8990	8990	0
651	20240715	092900	2659870	8990	8990	8990	8990	5
652	20240715	092800	2614920	9010	9010	9010	9010	0
653	20240715	092700	2614920	9010	9010	9010	9010	0
654	20240715	092600	2614920	9010	9010	9010	9010	0
655	20240715	092500	2614920	9010	9010	9010	9010	0
656	20240715	092400	2614920	9010	9010	9010	9010	0
657	20240715	092300	2614920	9010	9010	9010	9010	0
658	20240715	092200	2614920	9010	9010	9010	9010	0
659	20240715	092100	2614920	9010	9010	9010	9010	0
660	20240715	092000	2614920	9010	9010	9010	9010	0
661	20240715	091900	2614920	9010	9010	9010	9010	0
662	20240715	091800	2614920	9010	9010	9010	9010	0
663	20240715	091700	2614920	9010	9010	9010	9010	0
664	20240715	091600	2614920	9010	9010	9010	9010	0
665	20240715	091500	2614920	9010	9010	9010	9010	0
666	20240715	091400	2614920	9010	9010	9010	9010	2
667	20240715	091300	2596900	9010	9010	9010	9010	0
668	20240715	091200	2596900	9010	9010	9010	9010	0
669	20240715	091100	2596900	9010	9010	9010	9010	0
670	20240715	091000	2596900	9010	9010	9010	9010	12
671	20240715	090900	2488780	9020	8970	9020	8970	163
672	20240715	090800	1022090	8950	8950	8950	8950	7
673	20240715	090700	959440	8970	8970	8970	8970	0
674	20240715	090600	959440	8970	8970	8970	8970	0
675	20240715	090500	959440	8970	8970	8970	8970	7
676	20240715	090400	896650	8970	8970	8970	8970	0
677	20240715	090300	896650	8970	8970	8970	8970	0
678	20240715	090200	896650	8970	8970	8970	8970	0
679	20240715	090100	896650	8970	8960	8990	8960	82
680	20240715	090000	161100	8950	8950	8950	8950	18