KissMeData/191420/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203500	170954670	19920	19920	19920	19920	808
3	20240717	203400	170954670	19920	19920	19920	19920	0
4	20240717	203300	170954670	19920	19920	19920	19920	0
5	20240717	203200	170954670	19920	19920	19920	19920	0
6	20240717	203100	170954670	19920	19920	19920	19920	0
7	20240717	203000	170954670	19920	19920	19920	19920	0
8	20240717	202900	170954670	19920	19920	19920	19920	0
9	20240717	202800	170954670	19920	19920	19920	19920	0
10	20240717	202700	170954670	19920	19920	19920	19920	0
11	20240717	202600	170954670	19920	19920	19920	19920	0
12	20240717	202500	170954670	19920	19920	19920	19920	0
13	20240717	202400	170954670	19920	19920	19920	19920	0
14	20240717	202300	170954670	19920	19920	19920	19920	0
15	20240717	202200	170954670	19920	19920	19920	19920	0
16	20240717	202100	170954670	19920	19920	19920	19920	0
17	20240717	202000	170954670	19920	19920	19920	19920	0
18	20240717	201900	170954670	19920	19920	19920	19920	0
19	20240717	201800	170954670	19920	19920	19920	19920	0
20	20240717	201700	170954670	19920	19920	19920	19920	0
21	20240717	201600	170954670	19920	19920	19920	19920	0
22	20240717	201500	170954670	19920	19920	19920	19920	0
23	20240717	201400	170954670	19920	19920	19920	19920	0
24	20240717	201300	170954670	19920	19920	19920	19920	0
25	20240717	201200	170954670	19920	19920	19920	19920	0
26	20240717	201100	170954670	19920	19920	19920	19920	0
27	20240717	201000	170954670	19920	19920	19920	19920	0
28	20240717	200900	170954670	19920	19920	19920	19920	0
29	20240717	200800	170954670	19920	19920	19920	19920	0
30	20240717	200700	170954670	19920	19920	19920	19920	0
31	20240717	200600	170954670	19920	19920	19920	19920	0
32	20240717	200500	170954670	19920	19920	19920	19920	808
33	20240717	200400	170954670	19920	19920	19920	19920	0
34	20240717	200300	170954670	19920	19920	19920	19920	0
35	20240717	200200	170954670	19920	19920	19920	19920	0
36	20240717	200100	170954670	19920	19920	19920	19920	0
37	20240717	200000	170954670	19920	19920	19920	19920	0
38	20240717	195900	170954670	19920	19920	19920	19920	0
39	20240717	195800	170954670	19920	19920	19920	19920	0
40	20240717	195700	170954670	19920	19920	19920	19920	0
41	20240717	195600	170954670	19920	19920	19920	19920	0
42	20240717	195500	170954670	19920	19920	19920	19920	0
43	20240717	195400	170954670	19920	19920	19920	19920	0
44	20240717	195300	170954670	19920	19920	19920	19920	0
45	20240717	195200	170954670	19920	19920	19920	19920	0
46	20240717	195100	170954670	19920	19920	19920	19920	0
47	20240717	195000	170954670	19920	19920	19920	19920	0
48	20240717	194900	170954670	19920	19920	19920	19920	0
49	20240717	194800	170954670	19920	19920	19920	19920	0
50	20240717	194700	170954670	19920	19920	19920	19920	0
51	20240717	194600	170954670	19920	19920	19920	19920	0
52	20240717	194500	170954670	19920	19920	19920	19920	0
53	20240717	194400	170954670	19920	19920	19920	19920	0
54	20240717	194300	170954670	19920	19920	19920	19920	0
55	20240717	194200	170954670	19920	19920	19920	19920	0
56	20240717	194100	170954670	19920	19920	19920	19920	0
57	20240717	194000	170954670	19920	19920	19920	19920	0
58	20240717	193900	170954670	19920	19920	19920	19920	0
59	20240717	193800	170954670	19920	19920	19920	19920	0
60	20240717	193700	170954670	19920	19920	19920	19920	0
61	20240717	193600	170954670	19920	19920	19920	19920	0
62	20240717	193500	170954670	19920	19920	19920	19920	808
63	20240717	193400	170954670	19920	19920	19920	19920	0
64	20240717	193300	170954670	19920	19920	19920	19920	0
65	20240717	193200	170954670	19920	19920	19920	19920	0
66	20240717	193100	170954670	19920	19920	19920	19920	0
67	20240717	193000	170954670	19920	19920	19920	19920	0
68	20240717	192900	170954670	19920	19920	19920	19920	0
69	20240717	192800	170954670	19920	19920	19920	19920	0
70	20240717	192700	170954670	19920	19920	19920	19920	0
71	20240717	192600	170954670	19920	19920	19920	19920	0
72	20240717	192500	170954670	19920	19920	19920	19920	0
73	20240717	192400	170954670	19920	19920	19920	19920	0
74	20240717	192300	170954670	19920	19920	19920	19920	0
75	20240717	192200	170954670	19920	19920	19920	19920	0
76	20240717	192100	170954670	19920	19920	19920	19920	0
77	20240717	192000	170954670	19920	19920	19920	19920	0
78	20240717	191900	170954670	19920	19920	19920	19920	0
79	20240717	191800	170954670	19920	19920	19920	19920	0
80	20240717	191700	170954670	19920	19920	19920	19920	0
81	20240717	191600	170954670	19920	19920	19920	19920	0
82	20240717	191500	170954670	19920	19920	19920	19920	0
83	20240717	191400	170954670	19920	19920	19920	19920	0
84	20240717	191300	170954670	19920	19920	19920	19920	0
85	20240717	191200	170954670	19920	19920	19920	19920	0
86	20240717	191100	170954670	19920	19920	19920	19920	0
87	20240717	191000	170954670	19920	19920	19920	19920	0
88	20240717	190900	170954670	19920	19920	19920	19920	0
89	20240717	190800	170954670	19920	19920	19920	19920	0
90	20240717	190700	170954670	19920	19920	19920	19920	0
91	20240717	190600	170954670	19920	19920	19920	19920	0
92	20240717	190500	170954670	19920	19920	19920	19920	808
93	20240717	190400	170954670	19920	19920	19920	19920	0
94	20240717	190300	170954670	19920	19920	19920	19920	0
95	20240717	190200	170954670	19920	19920	19920	19920	0
96	20240717	190100	170954670	19920	19920	19920	19920	0
97	20240717	190000	170954670	19920	19920	19920	19920	0
98	20240717	185900	170954670	19920	19920	19920	19920	0
99	20240717	185800	170954670	19920	19920	19920	19920	0
100	20240717	185700	170954670	19920	19920	19920	19920	0
101	20240717	185600	170954670	19920	19920	19920	19920	0
102	20240717	185500	170954670	19920	19920	19920	19920	0
103	20240717	185400	170954670	19920	19920	19920	19920	0
104	20240717	185300	170954670	19920	19920	19920	19920	0
105	20240717	185200	170954670	19920	19920	19920	19920	0
106	20240717	185100	170954670	19920	19920	19920	19920	0
107	20240717	185000	170954670	19920	19920	19920	19920	0
108	20240717	184900	170954670	19920	19920	19920	19920	0
109	20240717	184800	170954670	19920	19920	19920	19920	0
110	20240717	184700	170954670	19920	19920	19920	19920	0
111	20240717	184600	170954670	19920	19920	19920	19920	0
112	20240717	184500	170954670	19920	19920	19920	19920	0
113	20240717	184400	170954670	19920	19920	19920	19920	0
114	20240717	184300	170954670	19920	19920	19920	19920	0
115	20240717	184200	170954670	19920	19920	19920	19920	0
116	20240717	184100	170954670	19920	19920	19920	19920	0
117	20240717	184000	170954670	19920	19920	19920	19920	0
118	20240717	183900	170954670	19920	19920	19920	19920	0
119	20240717	183800	170954670	19920	19920	19920	19920	0
120	20240717	183700	170954670	19920	19920	19920	19920	0
121	20240717	183600	170954670	19920	19920	19920	19920	0
122	20240717	183500	170954670	19920	19920	19920	19920	808
123	20240717	183400	170954670	19920	19920	19920	19920	0
124	20240717	183300	170954670	19920	19920	19920	19920	0
125	20240717	183200	170954670	19920	19920	19920	19920	0
126	20240717	183100	170954670	19920	19920	19920	19920	0
127	20240717	183000	170954670	19920	19920	19920	19920	0
128	20240717	182900	170954670	19920	19920	19920	19920	0
129	20240717	182800	170954670	19920	19920	19920	19920	0
130	20240717	182700	170954670	19920	19920	19920	19920	0
131	20240717	182600	170954670	19920	19920	19920	19920	0
132	20240717	182500	170954670	19920	19920	19920	19920	0
133	20240717	182400	170954670	19920	19920	19920	19920	0
134	20240717	182300	170954670	19920	19920	19920	19920	0
135	20240717	182200	170954670	19920	19920	19920	19920	0
136	20240717	182100	170954670	19920	19920	19920	19920	0
137	20240717	182000	170954670	19920	19920	19920	19920	0
138	20240717	181900	170954670	19920	19920	19920	19920	0
139	20240717	181800	170954670	19920	19920	19920	19920	0
140	20240717	181700	170954670	19920	19920	19920	19920	0
141	20240717	181600	170954670	19920	19920	19920	19920	0
142	20240717	181500	170954670	19920	19920	19920	19920	0
143	20240717	181400	170954670	19920	19920	19920	19920	0
144	20240717	181300	170954670	19920	19920	19920	19920	0
145	20240717	181200	170954670	19920	19920	19920	19920	0
146	20240717	181100	170954670	19920	19920	19920	19920	0
147	20240717	181000	170954670	19920	19920	19920	19920	0
148	20240717	180900	170954670	19920	19920	19920	19920	0
149	20240717	180800	170954670	19920	19920	19920	19920	0
150	20240717	180700	170954670	19920	19920	19920	19920	0
151	20240717	180600	170954670	19920	19920	19920	19920	0
152	20240717	180500	170954670	19920	19920	19920	19920	808
153	20240717	180400	170954670	19920	19920	19920	19920	0
154	20240717	180300	170954670	19920	19920	19920	19920	0
155	20240717	180200	170954670	19920	19920	19920	19920	0
156	20240717	180100	170954670	19920	19920	19920	19920	0
157	20240717	180000	170954670	19920	19920	19920	19920	0
158	20240717	175900	170954670	19920	19920	19920	19920	0
159	20240717	175800	170954670	19920	19920	19920	19920	0
160	20240717	175700	170954670	19920	19920	19920	19920	0
161	20240717	175600	170954670	19920	19920	19920	19920	0
162	20240717	175500	170954670	19920	19920	19920	19920	0
163	20240717	175400	170954670	19920	19920	19920	19920	0
164	20240717	175300	170954670	19920	19920	19920	19920	0
165	20240717	175200	170954670	19920	19920	19920	19920	0
166	20240717	175100	170954670	19920	19920	19920	19920	0
167	20240717	175000	170954670	19920	19920	19920	19920	0
168	20240717	174900	170954670	19920	19920	19920	19920	0
169	20240717	174800	170954670	19920	19920	19920	19920	0
170	20240717	174700	170954670	19920	19920	19920	19920	0
171	20240717	174600	170954670	19920	19920	19920	19920	0
172	20240717	174500	170954670	19920	19920	19920	19920	0
173	20240717	174400	170954670	19920	19920	19920	19920	0
174	20240717	174300	170954670	19920	19920	19920	19920	0
175	20240717	174200	170954670	19920	19920	19920	19920	0
176	20240717	174100	170954670	19920	19920	19920	19920	0
177	20240717	174000	170954670	19920	19920	19920	19920	0
178	20240717	173900	170954670	19920	19920	19920	19920	0
179	20240717	173800	170954670	19920	19920	19920	19920	0
180	20240717	173700	170954670	19920	19920	19920	19920	0
181	20240717	173600	170954670	19920	19920	19920	19920	0
182	20240717	173500	170954670	19920	19920	19920	19920	808
183	20240717	173400	170954670	19920	19920	19920	19920	0
184	20240717	173300	170954670	19920	19920	19920	19920	0
185	20240717	173200	170954670	19920	19920	19920	19920	0
186	20240717	173100	170954670	19920	19920	19920	19920	0
187	20240717	173000	170954670	19920	19920	19920	19920	0
188	20240717	172900	170954670	19920	19920	19920	19920	0
189	20240717	172800	170954670	19920	19920	19920	19920	0
190	20240717	172700	170954670	19920	19920	19920	19920	0
191	20240717	172600	170954670	19920	19920	19920	19920	0
192	20240717	172500	170954670	19920	19920	19920	19920	0
193	20240717	172400	170954670	19920	19920	19920	19920	0
194	20240717	172300	170954670	19920	19920	19920	19920	0
195	20240717	172200	170954670	19920	19920	19920	19920	0
196	20240717	172100	170954670	19920	19920	19920	19920	0
197	20240717	172000	170954670	19920	19920	19920	19920	0
198	20240717	171900	170954670	19920	19920	19920	19920	0
199	20240717	171800	170954670	19920	19920	19920	19920	0
200	20240717	171700	170954670	19920	19920	19920	19920	0
201	20240717	171600	170954670	19920	19920	19920	19920	0
202	20240717	171500	170954670	19920	19920	19920	19920	0
203	20240717	171400	170954670	19920	19920	19920	19920	0
204	20240717	171300	170954670	19920	19920	19920	19920	0
205	20240717	171200	170954670	19920	19920	19920	19920	0
206	20240717	171100	170954670	19920	19920	19920	19920	0
207	20240717	171000	170954670	19920	19920	19920	19920	0
208	20240717	170900	170954670	19920	19920	19920	19920	0
209	20240717	170800	170954670	19920	19920	19920	19920	0
210	20240717	170700	170954670	19920	19920	19920	19920	0
211	20240717	170600	170954670	19920	19920	19920	19920	0
212	20240717	170500	170954670	19920	19920	19920	19920	808
213	20240717	170400	170954670	19920	19920	19920	19920	0
214	20240717	170300	170954670	19920	19920	19920	19920	0
215	20240717	170200	170954670	19920	19920	19920	19920	0
216	20240717	170100	170954670	19920	19920	19920	19920	0
217	20240717	170000	170954670	19920	19920	19920	19920	0
218	20240717	165900	170954670	19920	19920	19920	19920	0
219	20240717	165800	170954670	19920	19920	19920	19920	0
220	20240717	165700	170954670	19920	19920	19920	19920	0
221	20240717	165600	170954670	19920	19920	19920	19920	0
222	20240717	165500	170954670	19920	19920	19920	19920	0
223	20240717	165400	170954670	19920	19920	19920	19920	0
224	20240717	165300	170954670	19920	19920	19920	19920	0
225	20240717	165200	170954670	19920	19920	19920	19920	0
226	20240717	165100	170954670	19920	19920	19920	19920	0
227	20240717	165000	170954670	19920	19920	19920	19920	0
228	20240717	164900	170954670	19920	19920	19920	19920	0
229	20240717	164800	170954670	19920	19920	19920	19920	0
230	20240717	164700	170954670	19920	19920	19920	19920	0
231	20240717	164600	170954670	19920	19920	19920	19920	0
232	20240717	164500	170954670	19920	19920	19920	19920	0
233	20240717	164400	170954670	19920	19920	19920	19920	0
234	20240717	164300	170954670	19920	19920	19920	19920	0
235	20240717	164200	170954670	19920	19920	19920	19920	0
236	20240717	164100	170954670	19920	19920	19920	19920	0
237	20240717	164000	170954670	19920	19920	19920	19920	0
238	20240717	163900	170954670	19920	19920	19920	19920	0
239	20240717	163800	170954670	19920	19920	19920	19920	0
240	20240717	163700	170954670	19920	19920	19920	19920	0
241	20240717	163600	170954670	19920	19920	19920	19920	0
242	20240717	163500	170954670	19920	19920	19920	19920	808
243	20240717	163400	170954670	19920	19920	19920	19920	0
244	20240717	163300	170954670	19920	19920	19920	19920	0
245	20240717	163200	170954670	19920	19920	19920	19920	0
246	20240717	163100	170954670	19920	19920	19920	19920	0
247	20240717	163000	170954670	19920	19920	19920	19920	0
248	20240717	162900	170954670	19920	19920	19920	19920	0
249	20240717	162800	170954670	19920	19920	19920	19920	0
250	20240717	162700	170954670	19920	19920	19920	19920	0
251	20240717	162600	170954670	19920	19920	19920	19920	0
252	20240717	162500	170954670	19920	19920	19920	19920	0
253	20240717	162400	170954670	19920	19920	19920	19920	0
254	20240717	162300	170954670	19920	19920	19920	19920	0
255	20240717	162200	170954670	19920	19920	19920	19920	0
256	20240717	162100	170954670	19920	19920	19920	19920	0
257	20240717	162000	170954670	19920	19920	19920	19920	0
258	20240717	161900	170954670	19920	19920	19920	19920	0
259	20240717	161800	170954670	19920	19920	19920	19920	0
260	20240717	161700	170954670	19920	19920	19920	19920	0
261	20240717	161600	170954670	19920	19920	19920	19920	0
262	20240717	161500	170954670	19920	19920	19920	19920	0
263	20240717	161400	170954670	19920	19920	19920	19920	0
264	20240717	161300	170954670	19920	19920	19920	19920	0
265	20240717	161200	170954670	19920	19920	19920	19920	0
266	20240717	161100	170954670	19920	19920	19920	19920	0
267	20240717	161000	170954670	19920	19920	19920	19920	0
268	20240717	160900	170954670	19920	19920	19920	19920	0
269	20240717	160800	170954670	19920	19920	19920	19920	0
270	20240717	160700	170954670	19920	19920	19920	19920	0
271	20240717	160600	170954670	19920	19920	19920	19920	0
272	20240717	160500	170954670	19920	19920	19920	19920	808
273	20240717	160400	170954670	19920	19920	19920	19920	0
274	20240717	160300	170954670	19920	19920	19920	19920	0
275	20240717	160200	170954670	19920	19920	19920	19920	0
276	20240717	160100	170954670	19920	19920	19920	19920	0
277	20240717	160000	170954670	19920	19920	19920	19920	0
278	20240717	155900	170954670	19920	19920	19920	19920	0
279	20240717	155800	170954670	19920	19920	19920	19920	0
280	20240717	155700	170954670	19920	19920	19920	19920	0
281	20240717	155600	170954670	19920	19920	19920	19920	0
282	20240717	155500	170954670	19920	19920	19920	19920	0
283	20240717	155400	170954670	19920	19920	19920	19920	0
284	20240717	155300	170954670	19920	19920	19920	19920	0
285	20240717	155200	170954670	19920	19920	19920	19920	0
286	20240717	155100	170954670	19920	19920	19920	19920	0
287	20240717	155000	170954670	19920	19920	19920	19920	0
288	20240717	154900	170954670	19920	19920	19920	19920	0
289	20240717	154800	170954670	19920	19920	19920	19920	0
290	20240717	154700	170954670	19920	19920	19920	19920	0
291	20240717	154600	170954670	19920	19920	19920	19920	0
292	20240717	154500	170954670	19920	19920	19920	19920	0
293	20240717	154400	170954670	19920	19920	19920	19920	0
294	20240717	154300	170954670	19920	19920	19920	19920	0
295	20240717	154200	170954670	19920	19920	19920	19920	0
296	20240717	154100	170954670	19920	19920	19920	19920	0
297	20240717	154000	170954670	19920	19920	19920	19920	0
298	20240717	153900	170954670	19920	19920	19920	19920	0
299	20240717	153800	170954670	19920	19920	19920	19920	0
300	20240717	153700	170954670	19920	19920	19920	19920	0
301	20240717	153600	170954670	19920	19920	19920	19920	0
302	20240717	153500	170954670	19920	19920	19920	19920	808
303	20240717	153400	170954670	19920	19920	19920	19920	0
304	20240717	153300	170954670	19920	19920	19920	19920	0
305	20240717	153200	170954670	19920	19920	19920	19920	0
306	20240717	153100	170954670	19920	19920	19920	19920	0
307	20240717	153000	170954670	19920	19920	19920	19920	808
308	20240717	152900	154859310	19880	19880	19880	19880	0
309	20240717	152800	154859310	19880	19880	19880	19880	0
310	20240717	152700	154859310	19880	19880	19880	19880	0
311	20240717	152600	154859310	19880	19880	19880	19880	0
312	20240717	152500	154859310	19880	19880	19880	19880	0
313	20240717	152400	154859310	19880	19880	19880	19880	0
314	20240717	152300	154859310	19880	19880	19880	19880	0
315	20240717	152200	154859310	19880	19880	19880	19880	0
316	20240717	152100	154859310	19880	19880	19880	19880	0
317	20240717	152000	154859310	19880	19880	19880	19880	0
318	20240717	151900	154859310	19880	19820	19880	19810	662
319	20240717	151800	141738670	19800	19760	19800	19760	163
320	20240717	151700	138516090	19750	19750	19750	19750	41
321	20240717	151600	137706340	19680	19690	19690	19680	29
322	20240717	151500	137135590	19740	19680	19740	19680	7
323	20240717	151400	136997470	19740	19740	19740	19740	0
324	20240717	151300	136997470	19740	19740	19740	19730	57
325	20240717	151200	135872340	19670	19670	19670	19670	27
326	20240717	151100	135341250	19700	19770	19770	19700	631
327	20240717	151000	122896890	19770	19770	19770	19770	40
328	20240717	150900	122106090	19800	19800	19800	19800	0
329	20240717	150800	122106090	19800	19800	19800	19800	0
330	20240717	150700	122106090	19800	19800	19800	19800	10
331	20240717	150600	121908090	19780	19780	19780	19780	0
332	20240717	150500	121908090	19780	19780	19780	19780	0
333	20240717	150400	121908090	19780	19790	19790	19780	5
334	20240717	150300	121809160	19790	19810	19810	19790	123
335	20240717	150200	119373800	19810	19820	19820	19810	8
336	20240717	150100	119215270	19820	19830	19830	19820	6
337	20240717	150000	119096340	19890	19890	19890	19890	0
338	20240717	145900	119096340	19890	19890	19890	19890	0
339	20240717	145800	119096340	19890	19890	19890	19890	0
340	20240717	145700	119096340	19890	19880	19890	19880	7
341	20240717	145600	118957120	19810	19820	19820	19810	3
342	20240717	145500	118897680	19890	19890	19890	19890	0
343	20240717	145400	118897680	19890	19880	19890	19880	100
344	20240717	145300	116908900	19890	19890	19890	19890	0
345	20240717	145200	116908900	19890	19890	19890	19890	0
346	20240717	145100	116908900	19890	19890	19890	19890	0
347	20240717	145000	116908900	19890	19890	19890	19890	0
348	20240717	144900	116908900	19890	19890	19890	19890	0
349	20240717	144800	116908900	19890	19890	19890	19890	0
350	20240717	144700	116908900	19890	19890	19890	19890	0
351	20240717	144600	116908900	19890	19890	19890	19890	0
352	20240717	144500	116908900	19890	19890	19890	19890	0
353	20240717	144400	116908900	19890	19890	19890	19890	0
354	20240717	144300	116908900	19890	19890	19890	19890	11
355	20240717	144200	116690110	19890	19890	19890	19890	0
356	20240717	144100	116690110	19890	19890	19890	19890	0
357	20240717	144000	116690110	19890	19890	19890	19890	0
358	20240717	143900	116690110	19890	19890	19890	19890	2
359	20240717	143800	116650330	19920	19910	19920	19910	5
360	20240717	143700	116550760	19920	19890	19920	19890	40
361	20240717	143600	115754920	19890	19890	19890	19890	0
362	20240717	143500	115754920	19890	19890	19890	19890	0
363	20240717	143400	115754920	19890	19820	19890	19780	430
364	20240717	143300	107239230	19820	19880	19880	19820	183
365	20240717	143200	103609170	19940	19940	19940	19940	0
366	20240717	143100	103609170	19940	19940	19940	19940	0
367	20240717	143000	103609170	19940	19940	19940	19940	0
368	20240717	142900	103609170	19940	19940	19940	19940	0
369	20240717	142800	103609170	19940	19940	19940	19940	0
370	20240717	142700	103609170	19940	19930	19950	19930	53
371	20240717	142600	102552350	19900	19900	19900	19900	0
372	20240717	142500	102552350	19900	19900	19900	19900	0
373	20240717	142400	102552350	19900	19960	19960	19900	837
374	20240717	142300	85886810	19960	19960	19960	19960	0
375	20240717	142200	85886810	19960	19960	19960	19960	0
376	20240717	142100	85886810	19960	19960	19960	19960	0
377	20240717	142000	85886810	19960	19960	19960	19960	0
378	20240717	141900	85886810	19960	19960	19960	19960	0
379	20240717	141800	85886810	19960	19960	19960	19960	13
380	20240717	141700	85627330	19960	19960	19960	19960	123
381	20240717	141600	83172250	19980	19980	19980	19980	10
382	20240717	141500	82972450	19980	19980	19980	19980	0
383	20240717	141400	82972450	19980	19980	19980	19980	0
384	20240717	141300	82972450	19980	19990	19990	19980	60
385	20240717	141200	81773630	19990	19990	19990	19990	0
386	20240717	141100	81773630	19990	19990	19990	19990	0
387	20240717	141000	81773630	19990	19990	19990	19990	0
388	20240717	140900	81773630	19990	19990	19990	19990	0
389	20240717	140800	81773630	19990	19990	19990	19990	15
390	20240717	140700	81473780	20000	20000	20000	20000	0
391	20240717	140600	81473780	20000	20000	20000	20000	0
392	20240717	140500	81473780	20000	20000	20000	20000	0
393	20240717	140400	81473780	20000	20000	20000	20000	0
394	20240717	140300	81473780	20000	20000	20000	20000	1
395	20240717	140200	81453780	20000	20000	20000	20000	21
396	20240717	140100	81033780	19990	19990	19990	19990	0
397	20240717	140000	81033780	19990	19990	19990	19990	0
398	20240717	135900	81033780	19990	19990	19990	19990	0
399	20240717	135800	81033780	19990	19990	19990	19990	0
400	20240717	135700	81033780	19990	19990	19990	19990	0
401	20240717	135600	81033780	19990	19990	19990	19990	129
402	20240717	135500	78455070	19980	19980	19980	19980	0
403	20240717	135400	78455070	19980	19980	19980	19980	0
404	20240717	135300	78455070	19980	19980	19980	19980	0
405	20240717	135200	78455070	19980	19980	19980	19980	0
406	20240717	135100	78455070	19980	19980	19980	19980	0
407	20240717	135000	78455070	19980	19980	19980	19980	0
408	20240717	134900	78455070	19980	19980	19980	19980	0
409	20240717	134800	78455070	19980	19980	19980	19980	0
410	20240717	134700	78455070	19980	19980	19980	19980	0
411	20240717	134600	78455070	19980	19980	19980	19980	0
412	20240717	134500	78455070	19980	19980	19980	19980	19
413	20240717	134400	78075450	19990	19980	19990	19980	13
414	20240717	134300	77815700	19990	19990	19990	19990	0
415	20240717	134200	77815700	19990	19990	19990	19990	0
416	20240717	134100	77815700	19990	19990	19990	19990	0
417	20240717	134000	77815700	19990	19990	19990	19990	0
418	20240717	133900	77815700	19990	19990	19990	19990	0
419	20240717	133800	77815700	19990	19990	19990	19990	0
420	20240717	133700	77815700	19990	19990	19990	19990	0
421	20240717	133600	77815700	19990	19990	19990	19990	0
422	20240717	133500	77815700	19990	19990	19990	19990	0
423	20240717	133400	77815700	19990	19990	19990	19990	50
424	20240717	133300	76816200	19990	19990	19990	19990	0
425	20240717	133200	76816200	19990	19970	19990	19970	87
426	20240717	133100	75077770	19970	19970	19970	19970	0
427	20240717	133000	75077770	19970	19970	19970	19970	0
428	20240717	132900	75077770	19970	19970	19970	19970	29
429	20240717	132800	74498640	19970	20000	20000	19970	32
430	20240717	132700	73859230	20000	20000	20000	20000	0
431	20240717	132600	73859230	20000	20000	20000	20000	0
432	20240717	132500	73859230	20000	20000	20000	20000	21
433	20240717	132400	73439230	20050	20050	20050	20050	0
434	20240717	132300	73439230	20050	20050	20050	20050	0
435	20240717	132200	73439230	20050	20050	20050	20050	1
436	20240717	132100	73419180	19990	19990	19990	19990	0
437	20240717	132000	73419180	19990	19990	19990	19990	1
438	20240717	131900	73399190	19990	19990	19990	19990	0
439	20240717	131800	73399190	19990	19990	19990	19990	0
440	20240717	131700	73399190	19990	20000	20000	19990	166
441	20240717	131600	70079850	20050	20050	20050	20050	0
442	20240717	131500	70079850	20050	20050	20050	20050	0
443	20240717	131400	70079850	20050	20050	20050	20050	0
444	20240717	131300	70079850	20050	20050	20050	20050	0
445	20240717	131200	70079850	20050	20050	20050	20050	0
446	20240717	131100	70079850	20050	20050	20050	20050	0
447	20240717	131000	70079850	20050	20050	20050	20050	0
448	20240717	130900	70079850	20050	20050	20050	20050	0
449	20240717	130800	70079850	20050	20050	20050	20050	0
450	20240717	130700	70079850	20050	20050	20050	20050	1
451	20240717	130600	70059800	20050	20050	20050	20050	0
452	20240717	130500	70059800	20050	20050	20050	20050	0
453	20240717	130400	70059800	20050	20050	20050	20050	0
454	20240717	130300	70059800	20050	20050	20050	20050	0
455	20240717	130200	70059800	20050	20050	20050	20050	1
456	20240717	130100	70039750	19990	19990	19990	19990	0
457	20240717	130000	70039750	19990	19990	19990	19990	3
458	20240717	125900	69979780	20000	20000	20000	20000	21
459	20240717	125800	69559780	20050	20050	20050	20050	0
460	20240717	125700	69559780	20050	20050	20050	20050	0
461	20240717	125600	69559780	20050	20050	20050	20050	0
462	20240717	125500	69559780	20050	20050	20050	20050	0
463	20240717	125400	69559780	20050	20050	20050	20050	0
464	20240717	125300	69559780	20050	20050	20050	20050	0
465	20240717	125200	69559780	20050	20050	20050	20050	0
466	20240717	125100	69559780	20050	20050	20050	20050	0
467	20240717	125000	69559780	20050	20050	20050	20050	0
468	20240717	124900	69559780	20050	20050	20050	20050	0
469	20240717	124800	69559780	20050	20050	20050	20050	0
470	20240717	124700	69559780	20050	20050	20050	20050	0
471	20240717	124600	69559780	20050	20050	20050	20050	0
472	20240717	124500	69559780	20050	20050	20050	20050	0
473	20240717	124400	69559780	20050	20050	20050	20050	0
474	20240717	124300	69559780	20050	20050	20050	20050	0
475	20240717	124200	69559780	20050	20050	20050	20050	0
476	20240717	124100	69559780	20050	20050	20050	20050	0
477	20240717	124000	69559780	20050	20050	20050	20050	0
478	20240717	123900	69559780	20050	20050	20050	20050	0
479	20240717	123800	69559780	20050	20050	20050	20050	0
480	20240717	123700	69559780	20050	20050	20050	20050	0
481	20240717	123600	69559780	20050	20050	20050	20050	0
482	20240717	123500	69559780	20050	20050	20050	20050	0
483	20240717	123400	69559780	20050	19990	20050	19990	13
484	20240717	123300	69299850	20100	20100	20100	20100	0
485	20240717	123200	69299850	20100	20100	20100	20100	0
486	20240717	123100	69299850	20100	20100	20100	20100	0
487	20240717	123000	69299850	20100	20000	20100	20000	21
488	20240717	122900	68879750	20100	20100	20100	20100	0
489	20240717	122800	68879750	20100	20100	20100	20100	0
490	20240717	122700	68879750	20100	20100	20100	20100	0
491	20240717	122600	68879750	20100	20100	20100	20100	0
492	20240717	122500	68879750	20100	20100	20100	20100	0
493	20240717	122400	68879750	20100	20100	20100	20100	0
494	20240717	122300	68879750	20100	20100	20100	20100	0
495	20240717	122200	68879750	20100	20100	20100	20100	0
496	20240717	122100	68879750	20100	20100	20100	20100	0
497	20240717	122000	68879750	20100	20100	20100	20100	0
498	20240717	121900	68879750	20100	20100	20100	20100	0
499	20240717	121800	68879750	20100	20100	20100	20100	0
500	20240717	121700	68879750	20100	20100	20100	20100	0
501	20240717	121600	68879750	20100	20100	20100	20100	0
502	20240717	121500	68879750	20100	20100	20100	20100	0
503	20240717	121400	68879750	20100	20100	20100	20100	0
504	20240717	121300	68879750	20100	20100	20100	20100	0
505	20240717	121200	68879750	20100	20100	20100	20100	0
506	20240717	121100	68879750	20100	20100	20100	20100	0
507	20240717	121000	68879750	20100	20100	20100	20100	0
508	20240717	120900	68879750	20100	20100	20100	20100	0
509	20240717	120800	68879750	20100	20100	20100	20100	0
510	20240717	120700	68879750	20100	20100	20100	20100	0
511	20240717	120600	68879750	20100	20100	20100	20100	0
512	20240717	120500	68879750	20100	20100	20100	20100	1
513	20240717	120400	68859650	19980	20000	20000	19980	83
514	20240717	120300	67200500	20100	20100	20100	20100	0
515	20240717	120200	67200500	20100	20100	20100	20100	0
516	20240717	120100	67200500	20100	20100	20100	20100	0
517	20240717	120000	67200500	20100	20100	20100	20100	0
518	20240717	115900	67200500	20100	20100	20100	20100	0
519	20240717	115800	67200500	20100	20100	20100	20100	0
520	20240717	115700	67200500	20100	20100	20100	20100	0
521	20240717	115600	67200500	20100	20100	20100	20100	0
522	20240717	115500	67200500	20100	20100	20100	20100	0
523	20240717	115400	67200500	20100	20100	20100	20100	0
524	20240717	115300	67200500	20100	20100	20100	20100	0
525	20240717	115200	67200500	20100	20100	20100	20100	0
526	20240717	115100	67200500	20100	20100	20100	20100	0
527	20240717	115000	67200500	20100	20100	20100	20100	0
528	20240717	114900	67200500	20100	20100	20100	20100	0
529	20240717	114800	67200500	20100	20100	20100	20100	0
530	20240717	114700	67200500	20100	20100	20100	20100	0
531	20240717	114600	67200500	20100	20100	20100	20100	0
532	20240717	114500	67200500	20100	20100	20100	20100	0
533	20240717	114400	67200500	20100	20100	20100	20100	1
534	20240717	114300	67180400	20000	20000	20000	20000	0
535	20240717	114200	67180400	20000	20000	20000	20000	0
536	20240717	114100	67180400	20000	20000	20000	20000	0
537	20240717	114000	67180400	20000	20000	20000	20000	0
538	20240717	113900	67180400	20000	20000	20000	20000	0
539	20240717	113800	67180400	20000	20000	20000	20000	0
540	20240717	113700	67180400	20000	20000	20000	20000	0
541	20240717	113600	67180400	20000	20000	20000	20000	0
542	20240717	113500	67180400	20000	20000	20000	20000	0
543	20240717	113400	67180400	20000	20000	20000	20000	0
544	20240717	113300	67180400	20000	20000	20000	20000	0
545	20240717	113200	67180400	20000	20000	20000	20000	0
546	20240717	113100	67180400	20000	20000	20000	20000	0
547	20240717	113000	67180400	20000	20000	20000	20000	0
548	20240717	112900	67180400	20000	20000	20000	20000	0
549	20240717	112800	67180400	20000	20000	20000	20000	0
550	20240717	112700	67180400	20000	20000	20000	20000	0
551	20240717	112600	67180400	20000	20000	20000	20000	1
552	20240717	112500	67160400	20000	20000	20000	20000	0
553	20240717	112400	67160400	20000	20000	20000	20000	2
554	20240717	112300	67120400	20000	20000	20000	20000	0
555	20240717	112200	67120400	20000	20000	20000	20000	10
556	20240717	112100	66920400	20100	20100	20100	20100	0
557	20240717	112000	66920400	20100	20100	20100	20100	0
558	20240717	111900	66920400	20100	20100	20100	20100	0
559	20240717	111800	66920400	20100	20100	20100	20100	0
560	20240717	111700	66920400	20100	20100	20100	20100	0
561	20240717	111600	66920400	20100	20100	20100	20100	0
562	20240717	111500	66920400	20100	20100	20100	20100	0
563	20240717	111400	66920400	20100	20100	20100	20100	0
564	20240717	111300	66920400	20100	20100	20100	20100	0
565	20240717	111200	66920400	20100	20100	20100	20100	0
566	20240717	111100	66920400	20100	20100	20100	20100	0
567	20240717	111000	66920400	20100	20100	20100	20100	0
568	20240717	110900	66920400	20100	20100	20100	20100	0
569	20240717	110800	66920400	20100	20100	20100	20100	0
570	20240717	110700	66920400	20100	20100	20100	20100	0
571	20240717	110600	66920400	20100	20100	20100	20100	0
572	20240717	110500	66920400	20100	20100	20100	20100	0
573	20240717	110400	66920400	20100	20100	20100	20100	0
574	20240717	110300	66920400	20100	20100	20100	20100	0
575	20240717	110200	66920400	20100	20100	20100	20100	0
576	20240717	110100	66920400	20100	20100	20100	20100	0
577	20240717	110000	66920400	20100	20100	20100	20100	0
578	20240717	105900	66920400	20100	20100	20100	20100	0
579	20240717	105800	66920400	20100	20100	20100	20100	0
580	20240717	105700	66920400	20100	20100	20100	20100	0
581	20240717	105600	66920400	20100	20100	20100	20100	0
582	20240717	105500	66920400	20100	20100	20100	20100	0
583	20240717	105400	66920400	20100	20100	20100	20100	0
584	20240717	105300	66920400	20100	20100	20100	20100	0
585	20240717	105200	66920400	20100	20100	20100	20100	0
586	20240717	105100	66920400	20100	20100	20100	20100	0
587	20240717	105000	66920400	20100	20100	20100	20100	0
588	20240717	104900	66920400	20100	20100	20100	20100	0
589	20240717	104800	66920400	20100	20100	20100	20100	0
590	20240717	104700	66920400	20100	20100	20100	20100	0
591	20240717	104600	66920400	20100	20100	20100	20100	0
592	20240717	104500	66920400	20100	20100	20100	20100	0
593	20240717	104400	66920400	20100	20100	20100	20100	0
594	20240717	104300	66920400	20100	20100	20100	20100	0
595	20240717	104200	66920400	20100	20100	20100	20100	0
596	20240717	104100	66920400	20100	20100	20100	20100	0
597	20240717	104000	66920400	20100	20100	20100	20100	0
598	20240717	103900	66920400	20100	20100	20100	20100	5
599	20240717	103800	66819900	20100	20100	20100	20100	0
600	20240717	103700	66819900	20100	20100	20100	20100	0
601	20240717	103600	66819900	20100	20100	20100	20100	0
602	20240717	103500	66819900	20100	20100	20100	20100	0
603	20240717	103400	66819900	20100	20100	20100	20100	0
604	20240717	103300	66819900	20100	20050	20100	20050	13
605	20240717	103200	66559200	20000	20000	20000	20000	0
606	20240717	103100	66559200	20000	20000	20000	20000	10
607	20240717	103000	66359200	20100	20100	20100	20100	0
608	20240717	102900	66359200	20100	20100	20100	20100	0
609	20240717	102800	66359200	20100	20100	20100	20100	0
610	20240717	102700	66359200	20100	20100	20100	20100	0
611	20240717	102600	66359200	20100	20100	20100	20100	0
612	20240717	102500	66359200	20100	20100	20100	20100	1
613	20240717	102400	66339100	20050	20050	20050	20050	2
614	20240717	102300	66299000	20100	20100	20100	20100	0
615	20240717	102200	66299000	20100	20100	20100	20100	0
616	20240717	102100	66299000	20100	20100	20100	20100	0
617	20240717	102000	66299000	20100	20100	20100	20100	0
618	20240717	101900	66299000	20100	20100	20100	20100	0
619	20240717	101800	66299000	20100	20100	20100	20100	0
620	20240717	101700	66299000	20100	20100	20100	20100	0
621	20240717	101600	66299000	20100	20100	20100	20100	0
622	20240717	101500	66299000	20100	20100	20100	20100	0
623	20240717	101400	66299000	20100	20100	20100	20100	0
624	20240717	101300	66299000	20100	20100	20100	20100	0
625	20240717	101200	66299000	20100	20100	20100	20100	0
626	20240717	101100	66299000	20100	20100	20100	20100	0
627	20240717	101000	66299000	20100	20100	20100	20100	0
628	20240717	100900	66299000	20100	20100	20100	20100	0
629	20240717	100800	66299000	20100	20100	20100	20100	0
630	20240717	100700	66299000	20100	20000	20100	20000	58
631	20240717	100600	65138800	20050	20050	20050	20050	0
632	20240717	100500	65138800	20050	20050	20050	20050	0
633	20240717	100400	65138800	20050	20050	20050	20050	24
634	20240717	100300	64657600	20200	20200	20200	20200	0
635	20240717	100200	64657600	20200	20200	20200	20200	0
636	20240717	100100	64657600	20200	20200	20200	20200	0
637	20240717	100000	64657600	20200	20200	20200	20200	1
638	20240717	095900	64637400	20000	20000	20000	20000	0
639	20240717	095800	64637400	20000	20000	20000	20000	0
640	20240717	095700	64637400	20000	20050	20050	20000	119
641	20240717	095600	62254850	20150	20150	20150	20150	0
642	20240717	095500	62254850	20150	20150	20150	20150	0
643	20240717	095400	62254850	20150	20150	20150	20150	0
644	20240717	095300	62254850	20150	20150	20150	20150	10
645	20240717	095200	62053350	20200	20200	20200	20200	1
646	20240717	095100	62033150	20050	20050	20050	20050	50
647	20240717	095000	61030650	20200	20200	20200	20200	1
648	20240717	094900	61010450	20100	20100	20100	20100	20
649	20240717	094800	60608450	20250	20250	20250	20250	0
650	20240717	094700	60608450	20250	20250	20250	20250	1
651	20240717	094600	60588200	20050	20400	20400	20050	153
652	20240717	094500	57510900	20200	20300	20500	20200	143
653	20240717	094400	54618150	20300	20300	20300	20300	0
654	20240717	094300	54618150	20300	20300	20300	20300	0
655	20240717	094200	54618150	20300	20300	20300	20300	0
656	20240717	094100	54618150	20300	20300	20300	20300	0
657	20240717	094000	54618150	20300	20300	20300	20300	0
658	20240717	093900	54618150	20300	20300	20300	20300	0
659	20240717	093800	54618150	20300	20300	20300	20300	0
660	20240717	093700	54618150	20300	20300	20300	20300	0
661	20240717	093600	54618150	20300	20300	20300	20300	0
662	20240717	093500	54618150	20300	20300	20300	20300	0
663	20240717	093400	54618150	20300	20300	20300	20300	0
664	20240717	093300	54618150	20300	20150	20300	20150	21
665	20240717	093200	54194850	20100	20100	20100	20100	0
666	20240717	093100	54194850	20100	20100	20100	20100	0
667	20240717	093000	54194850	20100	20100	20100	20100	0
668	20240717	092900	54194850	20100	20200	20500	20100	2020
669	20240717	092800	12884350	20200	20200	20200	20200	1
670	20240717	092700	12864150	20200	20200	20200	20200	0
671	20240717	092600	12864150	20200	20200	20200	20200	1
672	20240717	092500	12843950	20000	20000	20000	20000	1
673	20240717	092400	12823950	20300	20300	20300	20300	0
674	20240717	092300	12823950	20300	20300	20300	20300	1
675	20240717	092200	12803650	20250	20250	20250	20250	0
676	20240717	092100	12803650	20250	20250	20250	20250	0
677	20240717	092000	12803650	20250	20250	20250	20250	0
678	20240717	091900	12803650	20250	20250	20250	20250	0
679	20240717	091800	12803650	20250	20050	20250	20050	28
680	20240717	091700	12242050	20350	20350	20350	20350	0
681	20240717	091600	12242050	20350	20350	20350	20350	1
682	20240717	091500	12221700	20200	20200	20200	20200	4
683	20240717	091400	12140900	20200	20200	20200	20200	0
684	20240717	091300	12140900	20200	20200	20200	20200	190
685	20240717	091200	8302900	20400	20200	20400	20200	310
686	20240717	091100	2010500	20200	20200	20200	20200	30
687	20240717	091000	1404500	20100	20150	20150	20100	2
688	20240717	090900	1364250	20250	20250	20250	20250	0
689	20240717	090800	1364250	20250	20250	20250	20250	0
690	20240717	090700	1364250	20250	20250	20250	20250	0
691	20240717	090600	1364250	20250	20200	20250	20200	2
692	20240717	090500	1323800	20100	20100	20100	20100	51
693	20240717	090400	298700	20100	20100	20100	20100	0
694	20240717	090300	298700	20100	20100	20100	20100	0
695	20240717	090200	298700	20100	20100	20100	20100	0
696	20240717	090100	298700	20100	20100	20100	20100	0
697	20240717	090000	298700	20100	19900	20100	19900	15