KissMeData/263860/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210600	74411260	8940	8940	8940	8940	128
3	20240711	210500	74411260	8940	8940	8940	8940	0
4	20240711	210400	74411260	8940	8940	8940	8940	0
5	20240711	210300	74411260	8940	8940	8940	8940	0
6	20240711	210200	74411260	8940	8940	8940	8940	0
7	20240711	210100	74411260	8940	8940	8940	8940	0
8	20240711	210000	74411260	8940	8940	8940	8940	0
9	20240711	205900	74411260	8940	8940	8940	8940	0
10	20240711	205800	74411260	8940	8940	8940	8940	0
11	20240711	205700	74411260	8940	8940	8940	8940	0
12	20240711	205600	74411260	8940	8940	8940	8940	0
13	20240711	205500	74411260	8940	8940	8940	8940	0
14	20240711	205400	74411260	8940	8940	8940	8940	0
15	20240711	205300	74411260	8940	8940	8940	8940	0
16	20240711	205200	74411260	8940	8940	8940	8940	0
17	20240711	205100	74411260	8940	8940	8940	8940	0
18	20240711	205000	74411260	8940	8940	8940	8940	0
19	20240711	204900	74411260	8940	8940	8940	8940	0
20	20240711	204800	74411260	8940	8940	8940	8940	0
21	20240711	204700	74411260	8940	8940	8940	8940	0
22	20240711	204600	74411260	8940	8940	8940	8940	0
23	20240711	204500	74411260	8940	8940	8940	8940	0
24	20240711	204400	74411260	8940	8940	8940	8940	0
25	20240711	204300	74411260	8940	8940	8940	8940	0
26	20240711	204200	74411260	8940	8940	8940	8940	0
27	20240711	204100	74411260	8940	8940	8940	8940	0
28	20240711	204000	74411260	8940	8940	8940	8940	0
29	20240711	203900	74411260	8940	8940	8940	8940	0
30	20240711	203800	74411260	8940	8940	8940	8940	0
31	20240711	203700	74411260	8940	8940	8940	8940	0
32	20240711	203600	74411260	8940	8940	8940	8940	128
33	20240711	203500	74411260	8940	8940	8940	8940	0
34	20240711	203400	74411260	8940	8940	8940	8940	0
35	20240711	203300	74411260	8940	8940	8940	8940	0
36	20240711	203200	74411260	8940	8940	8940	8940	0
37	20240711	203100	74411260	8940	8940	8940	8940	0
38	20240711	203000	74411260	8940	8940	8940	8940	0
39	20240711	202900	74411260	8940	8940	8940	8940	0
40	20240711	202800	74411260	8940	8940	8940	8940	0
41	20240711	202700	74411260	8940	8940	8940	8940	0
42	20240711	202600	74411260	8940	8940	8940	8940	0
43	20240711	202500	74411260	8940	8940	8940	8940	0
44	20240711	202400	74411260	8940	8940	8940	8940	0
45	20240711	202300	74411260	8940	8940	8940	8940	0
46	20240711	202200	74411260	8940	8940	8940	8940	0
47	20240711	202100	74411260	8940	8940	8940	8940	0
48	20240711	202000	74411260	8940	8940	8940	8940	0
49	20240711	201900	74411260	8940	8940	8940	8940	0
50	20240711	201800	74411260	8940	8940	8940	8940	0
51	20240711	201700	74411260	8940	8940	8940	8940	0
52	20240711	201600	74411260	8940	8940	8940	8940	0
53	20240711	201500	74411260	8940	8940	8940	8940	0
54	20240711	201400	74411260	8940	8940	8940	8940	0
55	20240711	201300	74411260	8940	8940	8940	8940	0
56	20240711	201200	74411260	8940	8940	8940	8940	0
57	20240711	201100	74411260	8940	8940	8940	8940	0
58	20240711	201000	74411260	8940	8940	8940	8940	0
59	20240711	200900	74411260	8940	8940	8940	8940	0
60	20240711	200800	74411260	8940	8940	8940	8940	0
61	20240711	200700	74411260	8940	8940	8940	8940	0
62	20240711	200600	74411260	8940	8940	8940	8940	128
63	20240711	200500	74411260	8940	8940	8940	8940	0
64	20240711	200400	74411260	8940	8940	8940	8940	0
65	20240711	200300	74411260	8940	8940	8940	8940	0
66	20240711	200200	74411260	8940	8940	8940	8940	0
67	20240711	200100	74411260	8940	8940	8940	8940	0
68	20240711	200000	74411260	8940	8940	8940	8940	0
69	20240711	195900	74411260	8940	8940	8940	8940	0
70	20240711	195800	74411260	8940	8940	8940	8940	0
71	20240711	195700	74411260	8940	8940	8940	8940	0
72	20240711	195600	74411260	8940	8940	8940	8940	0
73	20240711	195500	74411260	8940	8940	8940	8940	0
74	20240711	195400	74411260	8940	8940	8940	8940	0
75	20240711	195300	74411260	8940	8940	8940	8940	0
76	20240711	195200	74411260	8940	8940	8940	8940	0
77	20240711	195100	74411260	8940	8940	8940	8940	0
78	20240711	195000	74411260	8940	8940	8940	8940	0
79	20240711	194900	74411260	8940	8940	8940	8940	0
80	20240711	194800	74411260	8940	8940	8940	8940	0
81	20240711	194700	74411260	8940	8940	8940	8940	0
82	20240711	194600	74411260	8940	8940	8940	8940	0
83	20240711	194500	74411260	8940	8940	8940	8940	0
84	20240711	194400	74411260	8940	8940	8940	8940	0
85	20240711	194300	74411260	8940	8940	8940	8940	0
86	20240711	194200	74411260	8940	8940	8940	8940	0
87	20240711	194100	74411260	8940	8940	8940	8940	0
88	20240711	194000	74411260	8940	8940	8940	8940	0
89	20240711	193900	74411260	8940	8940	8940	8940	0
90	20240711	193800	74411260	8940	8940	8940	8940	0
91	20240711	193700	74411260	8940	8940	8940	8940	0
92	20240711	193600	74411260	8940	8940	8940	8940	128
93	20240711	193500	74411260	8940	8940	8940	8940	0
94	20240711	193400	74411260	8940	8940	8940	8940	0
95	20240711	193300	74411260	8940	8940	8940	8940	0
96	20240711	193200	74411260	8940	8940	8940	8940	0
97	20240711	193100	74411260	8940	8940	8940	8940	0
98	20240711	193000	74411260	8940	8940	8940	8940	0
99	20240711	192900	74411260	8940	8940	8940	8940	0
100	20240711	192800	74411260	8940	8940	8940	8940	0
101	20240711	192700	74411260	8940	8940	8940	8940	0
102	20240711	192600	74411260	8940	8940	8940	8940	0
103	20240711	192500	74411260	8940	8940	8940	8940	0
104	20240711	192400	74411260	8940	8940	8940	8940	0
105	20240711	192300	74411260	8940	8940	8940	8940	0
106	20240711	192200	74411260	8940	8940	8940	8940	0
107	20240711	192100	74411260	8940	8940	8940	8940	0
108	20240711	192000	74411260	8940	8940	8940	8940	0
109	20240711	191900	74411260	8940	8940	8940	8940	0
110	20240711	191800	74411260	8940	8940	8940	8940	0
111	20240711	191700	74411260	8940	8940	8940	8940	0
112	20240711	191600	74411260	8940	8940	8940	8940	0
113	20240711	191500	74411260	8940	8940	8940	8940	0
114	20240711	191400	74411260	8940	8940	8940	8940	0
115	20240711	191300	74411260	8940	8940	8940	8940	0
116	20240711	191200	74411260	8940	8940	8940	8940	0
117	20240711	191100	74411260	8940	8940	8940	8940	0
118	20240711	191000	74411260	8940	8940	8940	8940	0
119	20240711	190900	74411260	8940	8940	8940	8940	0
120	20240711	190800	74411260	8940	8940	8940	8940	0
121	20240711	190700	74411260	8940	8940	8940	8940	0
122	20240711	190600	74411260	8940	8940	8940	8940	128
123	20240711	190500	74411260	8940	8940	8940	8940	0
124	20240711	190400	74411260	8940	8940	8940	8940	0
125	20240711	190300	74411260	8940	8940	8940	8940	0
126	20240711	190200	74411260	8940	8940	8940	8940	0
127	20240711	190100	74411260	8940	8940	8940	8940	0
128	20240711	190000	74411260	8940	8940	8940	8940	0
129	20240711	185900	74411260	8940	8940	8940	8940	0
130	20240711	185800	74411260	8940	8940	8940	8940	0
131	20240711	185700	74411260	8940	8940	8940	8940	0
132	20240711	185600	74411260	8940	8940	8940	8940	0
133	20240711	185500	74411260	8940	8940	8940	8940	0
134	20240711	185400	74411260	8940	8940	8940	8940	0
135	20240711	185300	74411260	8940	8940	8940	8940	0
136	20240711	185200	74411260	8940	8940	8940	8940	0
137	20240711	185100	74411260	8940	8940	8940	8940	0
138	20240711	185000	74411260	8940	8940	8940	8940	0
139	20240711	184900	74411260	8940	8940	8940	8940	0
140	20240711	184800	74411260	8940	8940	8940	8940	0
141	20240711	184700	74411260	8940	8940	8940	8940	0
142	20240711	184600	74411260	8940	8940	8940	8940	0
143	20240711	184500	74411260	8940	8940	8940	8940	0
144	20240711	184400	74411260	8940	8940	8940	8940	0
145	20240711	184300	74411260	8940	8940	8940	8940	0
146	20240711	184200	74411260	8940	8940	8940	8940	0
147	20240711	184100	74411260	8940	8940	8940	8940	0
148	20240711	184000	74411260	8940	8940	8940	8940	0
149	20240711	183900	74411260	8940	8940	8940	8940	0
150	20240711	183800	74411260	8940	8940	8940	8940	0
151	20240711	183700	74411260	8940	8940	8940	8940	0
152	20240711	183600	74411260	8940	8940	8940	8940	128
153	20240711	183500	74411260	8940	8940	8940	8940	0
154	20240711	183400	74411260	8940	8940	8940	8940	0
155	20240711	183300	74411260	8940	8940	8940	8940	0
156	20240711	183200	74411260	8940	8940	8940	8940	0
157	20240711	183100	74411260	8940	8940	8940	8940	0
158	20240711	183000	74411260	8940	8940	8940	8940	0
159	20240711	182900	74411260	8940	8940	8940	8940	0
160	20240711	182800	74411260	8940	8940	8940	8940	0
161	20240711	182700	74411260	8940	8940	8940	8940	0
162	20240711	182600	74411260	8940	8940	8940	8940	0
163	20240711	182500	74411260	8940	8940	8940	8940	0
164	20240711	182400	74411260	8940	8940	8940	8940	0
165	20240711	182300	74411260	8940	8940	8940	8940	0
166	20240711	182200	74411260	8940	8940	8940	8940	0
167	20240711	182100	74411260	8940	8940	8940	8940	0
168	20240711	182000	74411260	8940	8940	8940	8940	0
169	20240711	181900	74411260	8940	8940	8940	8940	0
170	20240711	181800	74411260	8940	8940	8940	8940	0
171	20240711	181700	74411260	8940	8940	8940	8940	0
172	20240711	181600	74411260	8940	8940	8940	8940	0
173	20240711	181500	74411260	8940	8940	8940	8940	0
174	20240711	181400	74411260	8940	8940	8940	8940	0
175	20240711	181300	74411260	8940	8940	8940	8940	0
176	20240711	181200	74411260	8940	8940	8940	8940	0
177	20240711	181100	74411260	8940	8940	8940	8940	0
178	20240711	181000	74411260	8940	8940	8940	8940	0
179	20240711	180900	74411260	8940	8940	8940	8940	0
180	20240711	180800	74411260	8940	8940	8940	8940	0
181	20240711	180700	74411260	8940	8940	8940	8940	0
182	20240711	180600	74411260	8940	8940	8940	8940	128
183	20240711	180500	74411260	8940	8940	8940	8940	0
184	20240711	180400	74411260	8940	8940	8940	8940	0
185	20240711	180300	74411260	8940	8940	8940	8940	0
186	20240711	180200	74411260	8940	8940	8940	8940	0
187	20240711	180100	74411260	8940	8940	8940	8940	0
188	20240711	180000	74411260	8940	8940	8940	8940	0
189	20240711	175900	74411260	8940	8940	8940	8940	0
190	20240711	175800	74411260	8940	8940	8940	8940	0
191	20240711	175700	74411260	8940	8940	8940	8940	0
192	20240711	175600	74411260	8940	8940	8940	8940	0
193	20240711	175500	74411260	8940	8940	8940	8940	0
194	20240711	175400	74411260	8940	8940	8940	8940	0
195	20240711	175300	74411260	8940	8940	8940	8940	0
196	20240711	175200	74411260	8940	8940	8940	8940	0
197	20240711	175100	74411260	8940	8940	8940	8940	0
198	20240711	175000	74411260	8940	8940	8940	8940	0
199	20240711	174900	74411260	8940	8940	8940	8940	0
200	20240711	174800	74411260	8940	8940	8940	8940	0
201	20240711	174700	74411260	8940	8940	8940	8940	0
202	20240711	174600	74411260	8940	8940	8940	8940	0
203	20240711	174500	74411260	8940	8940	8940	8940	0
204	20240711	174400	74411260	8940	8940	8940	8940	0
205	20240711	174300	74411260	8940	8940	8940	8940	0
206	20240711	174200	74411260	8940	8940	8940	8940	0
207	20240711	174100	74411260	8940	8940	8940	8940	0
208	20240711	174000	74411260	8940	8940	8940	8940	0
209	20240711	173900	74411260	8940	8940	8940	8940	0
210	20240711	173800	74411260	8940	8940	8940	8940	0
211	20240711	173700	74411260	8940	8940	8940	8940	0
212	20240711	173600	74411260	8940	8940	8940	8940	128
213	20240711	173500	74411260	8940	8940	8940	8940	0
214	20240711	173400	74411260	8940	8940	8940	8940	0
215	20240711	173300	74411260	8940	8940	8940	8940	0
216	20240711	173200	74411260	8940	8940	8940	8940	0
217	20240711	173100	74411260	8940	8940	8940	8940	0
218	20240711	173000	74411260	8940	8940	8940	8940	0
219	20240711	172900	74411260	8940	8940	8940	8940	0
220	20240711	172800	74411260	8940	8940	8940	8940	0
221	20240711	172700	74411260	8940	8940	8940	8940	0
222	20240711	172600	74411260	8940	8940	8940	8940	0
223	20240711	172500	74411260	8940	8940	8940	8940	0
224	20240711	172400	74411260	8940	8940	8940	8940	0
225	20240711	172300	74411260	8940	8940	8940	8940	0
226	20240711	172200	74411260	8940	8940	8940	8940	0
227	20240711	172100	74411260	8940	8940	8940	8940	0
228	20240711	172000	74411260	8940	8940	8940	8940	0
229	20240711	171900	74411260	8940	8940	8940	8940	0
230	20240711	171800	74411260	8940	8940	8940	8940	0
231	20240711	171700	74411260	8940	8940	8940	8940	0
232	20240711	171600	74411260	8940	8940	8940	8940	0
233	20240711	171500	74411260	8940	8940	8940	8940	0
234	20240711	171400	74411260	8940	8940	8940	8940	0
235	20240711	171300	74411260	8940	8940	8940	8940	0
236	20240711	171200	74411260	8940	8940	8940	8940	0
237	20240711	171100	74411260	8940	8940	8940	8940	0
238	20240711	171000	74411260	8940	8940	8940	8940	0
239	20240711	170900	74411260	8940	8940	8940	8940	0
240	20240711	170800	74411260	8940	8940	8940	8940	0
241	20240711	170700	74411260	8940	8940	8940	8940	0
242	20240711	170600	74411260	8940	8940	8940	8940	128
243	20240711	170500	74411260	8940	8940	8940	8940	0
244	20240711	170400	74411260	8940	8940	8940	8940	0
245	20240711	170300	74411260	8940	8940	8940	8940	0
246	20240711	170200	74411260	8940	8940	8940	8940	0
247	20240711	170100	74411260	8940	8940	8940	8940	0
248	20240711	170000	74411260	8940	8940	8940	8940	0
249	20240711	165900	74411260	8940	8940	8940	8940	0
250	20240711	165800	74411260	8940	8940	8940	8940	0
251	20240711	165700	74411260	8940	8940	8940	8940	0
252	20240711	165600	74411260	8940	8940	8940	8940	0
253	20240711	165500	74411260	8940	8940	8940	8940	0
254	20240711	165400	74411260	8940	8940	8940	8940	0
255	20240711	165300	74411260	8940	8940	8940	8940	0
256	20240711	165200	74411260	8940	8940	8940	8940	0
257	20240711	165100	74411260	8940	8940	8940	8940	0
258	20240711	165000	74411260	8940	8940	8940	8940	0
259	20240711	164900	74411260	8940	8940	8940	8940	0
260	20240711	164800	74411260	8940	8940	8940	8940	0
261	20240711	164700	74411260	8940	8940	8940	8940	0
262	20240711	164600	74411260	8940	8940	8940	8940	0
263	20240711	164500	74411260	8940	8940	8940	8940	0
264	20240711	164400	74411260	8940	8940	8940	8940	0
265	20240711	164300	74411260	8940	8940	8940	8940	0
266	20240711	164200	74411260	8940	8940	8940	8940	0
267	20240711	164100	74411260	8940	8940	8940	8940	0
268	20240711	164000	74411260	8940	8940	8940	8940	0
269	20240711	163900	74411260	8940	8940	8940	8940	0
270	20240711	163800	74411260	8940	8940	8940	8940	0
271	20240711	163700	74411260	8940	8940	8940	8940	0
272	20240711	163600	74411260	8940	8940	8940	8940	128
273	20240711	163500	74411260	8940	8940	8940	8940	0
274	20240711	163400	74411260	8940	8940	8940	8940	0
275	20240711	163300	74411260	8940	8940	8940	8940	0
276	20240711	163200	74411260	8940	8940	8940	8940	0
277	20240711	163100	74411260	8940	8940	8940	8940	0
278	20240711	163000	74411260	8940	8940	8940	8940	0
279	20240711	162900	74411260	8940	8940	8940	8940	0
280	20240711	162800	74411260	8940	8940	8940	8940	0
281	20240711	162700	74411260	8940	8940	8940	8940	0
282	20240711	162600	74411260	8940	8940	8940	8940	0
283	20240711	162500	74411260	8940	8940	8940	8940	0
284	20240711	162400	74411260	8940	8940	8940	8940	0
285	20240711	162300	74411260	8940	8940	8940	8940	0
286	20240711	162200	74411260	8940	8940	8940	8940	0
287	20240711	162100	74411260	8940	8940	8940	8940	0
288	20240711	162000	74411260	8940	8940	8940	8940	0
289	20240711	161900	74411260	8940	8940	8940	8940	0
290	20240711	161800	74411260	8940	8940	8940	8940	0
291	20240711	161700	74411260	8940	8940	8940	8940	0
292	20240711	161600	74411260	8940	8940	8940	8940	0
293	20240711	161500	74411260	8940	8940	8940	8940	0
294	20240711	161400	74411260	8940	8940	8940	8940	0
295	20240711	161300	74411260	8940	8940	8940	8940	0
296	20240711	161200	74411260	8940	8940	8940	8940	0
297	20240711	161100	74411260	8940	8940	8940	8940	0
298	20240711	161000	74411260	8940	8940	8940	8940	0
299	20240711	160900	74411260	8940	8940	8940	8940	0
300	20240711	160800	74411260	8940	8940	8940	8940	0
301	20240711	160700	74411260	8940	8940	8940	8940	0
302	20240711	160600	74411260	8940	8940	8940	8940	128
303	20240711	160500	74411260	8940	8940	8940	8940	0
304	20240711	160400	74411260	8940	8940	8940	8940	0
305	20240711	160300	74411260	8940	8940	8940	8940	0
306	20240711	160200	74411260	8940	8940	8940	8940	0
307	20240711	160100	74411260	8940	8940	8940	8940	0
308	20240711	160000	74411260	8940	8940	8940	8940	0
309	20240711	155900	74411260	8940	8940	8940	8940	0
310	20240711	155800	74411260	8940	8940	8940	8940	0
311	20240711	155700	74411260	8940	8940	8940	8940	0
312	20240711	155600	74411260	8940	8940	8940	8940	0
313	20240711	155500	74411260	8940	8940	8940	8940	0
314	20240711	155400	74411260	8940	8940	8940	8940	0
315	20240711	155300	74411260	8940	8940	8940	8940	0
316	20240711	155200	74411260	8940	8940	8940	8940	0
317	20240711	155100	74411260	8940	8940	8940	8940	0
318	20240711	155000	74411260	8940	8940	8940	8940	0
319	20240711	154900	74411260	8940	8940	8940	8940	0
320	20240711	154800	74411260	8940	8940	8940	8940	0
321	20240711	154700	74411260	8940	8940	8940	8940	0
322	20240711	154600	74411260	8940	8940	8940	8940	0
323	20240711	154500	74411260	8940	8940	8940	8940	0
324	20240711	154400	74411260	8940	8940	8940	8940	0
325	20240711	154300	74411260	8940	8940	8940	8940	0
326	20240711	154200	74411260	8940	8940	8940	8940	0
327	20240711	154100	74411260	8940	8940	8940	8940	0
328	20240711	154000	74411260	8940	8940	8940	8940	0
329	20240711	153900	74411260	8940	8940	8940	8940	0
330	20240711	153800	74411260	8940	8940	8940	8940	0
331	20240711	153700	74411260	8940	8940	8940	8940	0
332	20240711	153600	74411260	8940	8940	8940	8940	128
333	20240711	153500	74411260	8940	8940	8940	8940	0
334	20240711	153400	74411260	8940	8940	8940	8940	0
335	20240711	153300	74411260	8940	8940	8940	8940	0
336	20240711	153200	74411260	8940	8940	8940	8940	0
337	20240711	153100	74411260	8940	8940	8940	8940	0
338	20240711	153000	74411260	8940	8940	8940	8940	128
339	20240711	152900	73266940	8900	8900	8900	8900	0
340	20240711	152800	73266940	8900	8900	8900	8900	0
341	20240711	152700	73266940	8900	8900	8900	8900	0
342	20240711	152600	73266940	8900	8900	8900	8900	0
343	20240711	152500	73266940	8900	8900	8900	8900	0
344	20240711	152400	73266940	8900	8900	8900	8900	0
345	20240711	152300	73266940	8900	8900	8900	8900	0
346	20240711	152200	73266940	8900	8900	8900	8900	0
347	20240711	152100	73266940	8900	8900	8900	8900	0
348	20240711	152000	73266940	8900	8900	8900	8900	0
349	20240711	151900	73266940	8900	8880	8900	8880	16
350	20240711	151800	73124820	8900	8900	8900	8900	1
351	20240711	151700	73115920	8880	8880	8880	8880	0
352	20240711	151600	73115920	8880	8880	8880	8880	0
353	20240711	151500	73115920	8880	8890	8890	8880	106
354	20240711	151400	72173840	8880	8900	8900	8880	58
355	20240711	151300	71657880	8880	8880	8880	8880	0
356	20240711	151200	71657880	8880	8900	8900	8880	8
357	20240711	151100	71586720	8880	8880	8880	8880	0
358	20240711	151000	71586720	8880	8880	8880	8880	27
359	20240711	150900	71346960	8880	8880	8880	8880	0
360	20240711	150800	71346960	8880	8880	8880	8880	0
361	20240711	150700	71346960	8880	8880	8880	8880	0
362	20240711	150600	71346960	8880	8880	8880	8880	40
363	20240711	150500	70991760	8890	8890	8890	8890	5
364	20240711	150400	70947310	8890	8890	8890	8890	0
365	20240711	150300	70947310	8890	8890	8890	8890	0
366	20240711	150200	70947310	8890	8890	8890	8890	32
367	20240711	150100	70662830	8890	8890	8890	8890	1
368	20240711	150000	70653940	8870	8880	8880	8870	13
369	20240711	145900	70538550	8890	8890	8890	8890	4
370	20240711	145800	70502990	8870	8880	8880	8870	37
371	20240711	145700	70174700	8870	8870	8870	8870	0
372	20240711	145600	70174700	8870	8870	8870	8870	0
373	20240711	145500	70174700	8870	8870	8870	8870	0
374	20240711	145400	70174700	8870	8870	8870	8870	0
375	20240711	145300	70174700	8870	8890	8890	8870	150
376	20240711	145200	68843570	8890	8890	8890	8890	0
377	20240711	145100	68843570	8890	8890	8890	8890	0
378	20240711	145000	68843570	8890	8890	8890	8890	0
379	20240711	144900	68843570	8890	8890	8890	8890	0
380	20240711	144800	68843570	8890	8890	8890	8890	0
381	20240711	144700	68843570	8890	8890	8890	8890	1
382	20240711	144600	68834680	8890	8890	8890	8890	0
383	20240711	144500	68834680	8890	8890	8890	8890	0
384	20240711	144400	68834680	8890	8890	8890	8890	0
385	20240711	144300	68834680	8890	8890	8890	8890	0
386	20240711	144200	68834680	8890	8890	8890	8890	0
387	20240711	144100	68834680	8890	8890	8890	8890	2
388	20240711	144000	68816900	8880	8880	8880	8880	0
389	20240711	143900	68816900	8880	8880	8880	8880	9
390	20240711	143800	68736980	8880	8880	8880	8880	0
391	20240711	143700	68736980	8880	8880	8880	8880	0
392	20240711	143600	68736980	8880	8880	8880	8880	33
393	20240711	143500	68443940	8880	8880	8880	8880	0
394	20240711	143400	68443940	8880	8880	8880	8880	3
395	20240711	143300	68417300	8880	8880	8880	8880	143
396	20240711	143200	67147460	8890	8890	8890	8890	28
397	20240711	143100	66898540	8880	8890	8890	8880	583
398	20240711	143000	61721130	8890	8890	8890	8890	0
399	20240711	142900	61721130	8890	8890	8890	8890	17
400	20240711	142800	61570000	8890	8890	8890	8890	0
401	20240711	142700	61570000	8890	8890	8890	8890	36
402	20240711	142600	61249960	8900	8890	8900	8890	300
403	20240711	142500	58581960	8890	8890	8890	8890	6
404	20240711	142400	58528620	8900	8900	8900	8900	20
405	20240711	142300	58350620	8900	8900	8900	8900	8
406	20240711	142200	58279420	8900	8890	8900	8890	26
407	20240711	142100	58048060	8900	8900	8900	8900	61
408	20240711	142000	57505160	8900	8900	8900	8900	8
409	20240711	141900	57433960	8900	8900	8900	8900	10
410	20240711	141800	57344960	8900	8900	8900	8900	7
411	20240711	141700	57282660	8920	8910	8920	8900	35
412	20240711	141600	56970640	8910	8900	8910	8900	10
413	20240711	141500	56881620	8900	8900	8900	8900	4
414	20240711	141400	56846020	8900	8900	8900	8900	7
415	20240711	141300	56783720	8900	8900	8900	8900	2
416	20240711	141200	56765920	8910	8910	8910	8910	1
417	20240711	141100	56757010	8900	8900	8900	8900	0
418	20240711	141000	56757010	8900	8900	8900	8900	0
419	20240711	140900	56757010	8900	8900	8900	8900	0
420	20240711	140800	56757010	8900	8900	8900	8900	0
421	20240711	140700	56757010	8900	8900	8900	8900	1
422	20240711	140600	56748110	8890	8890	8890	8890	0
423	20240711	140500	56748110	8890	8890	8890	8890	0
424	20240711	140400	56748110	8890	8890	8890	8890	0
425	20240711	140300	56748110	8890	8890	8890	8890	0
426	20240711	140200	56748110	8890	8890	8890	8890	4
427	20240711	140100	56712550	8890	8890	8890	8890	0
428	20240711	140000	56712550	8890	8890	8890	8890	12
429	20240711	135900	56605870	8890	8890	8890	8890	0
430	20240711	135800	56605870	8890	8890	8890	8890	1
431	20240711	135700	56596980	8890	8890	8890	8890	0
432	20240711	135600	56596980	8890	8900	8900	8890	50
433	20240711	135500	56152280	8900	8900	8900	8900	0
434	20240711	135400	56152280	8900	8900	8900	8900	0
435	20240711	135300	56152280	8900	8900	8900	8900	0
436	20240711	135200	56152280	8900	8900	8900	8900	0
437	20240711	135100	56152280	8900	8900	8900	8900	0
438	20240711	135000	56152280	8900	8900	8900	8900	1
439	20240711	134900	56143380	8900	8900	8900	8900	0
440	20240711	134800	56143380	8900	8900	8900	8900	0
441	20240711	134700	56143380	8900	8900	8900	8900	0
442	20240711	134600	56143380	8900	8900	8900	8900	1
443	20240711	134500	56134480	8900	8900	8900	8900	0
444	20240711	134400	56134480	8900	8900	8900	8900	0
445	20240711	134300	56134480	8900	8900	8900	8900	0
446	20240711	134200	56134480	8900	8900	8900	8900	0
447	20240711	134100	56134480	8900	8900	8900	8900	1
448	20240711	134000	56125580	8890	8890	8890	8890	4
449	20240711	133900	56090020	8890	8890	8890	8890	16
450	20240711	133800	55947780	8890	8890	8890	8890	0
451	20240711	133700	55947780	8890	8890	8890	8890	66
452	20240711	133600	55361040	8890	8890	8890	8890	0
453	20240711	133500	55361040	8890	8900	8900	8890	12
454	20240711	133400	55254260	8900	8900	8900	8900	0
455	20240711	133300	55254260	8900	8900	8900	8900	0
456	20240711	133200	55254260	8900	8900	8900	8900	0
457	20240711	133100	55254260	8900	8900	8900	8900	0
458	20240711	133000	55254260	8900	8900	8900	8900	0
459	20240711	132900	55254260	8900	8900	8900	8900	0
460	20240711	132800	55254260	8900	8900	8900	8900	173
461	20240711	132700	53714560	8910	8910	8910	8910	0
462	20240711	132600	53714560	8910	8910	8910	8910	0
463	20240711	132500	53714560	8910	8910	8910	8910	3
464	20240711	132400	53687830	8910	8910	8910	8910	0
465	20240711	132300	53687830	8910	8910	8910	8910	0
466	20240711	132200	53687830	8910	8910	8910	8910	0
467	20240711	132100	53687830	8910	8910	8910	8910	0
468	20240711	132000	53687830	8910	8910	8910	8910	0
469	20240711	131900	53687830	8910	8910	8910	8910	0
470	20240711	131800	53687830	8910	8910	8910	8910	0
471	20240711	131700	53687830	8910	8920	8920	8910	119
472	20240711	131600	52627430	8930	8930	8930	8930	14
473	20240711	131500	52502410	8930	8930	8930	8930	0
474	20240711	131400	52502410	8930	8930	8930	8930	0
475	20240711	131300	52502410	8930	8930	8930	8930	0
476	20240711	131200	52502410	8930	8930	8930	8930	0
477	20240711	131100	52502410	8930	8930	8930	8930	0
478	20240711	131000	52502410	8930	8930	8930	8930	0
479	20240711	130900	52502410	8930	8930	8930	8930	0
480	20240711	130800	52502410	8930	8930	8930	8930	0
481	20240711	130700	52502410	8930	8930	8930	8930	0
482	20240711	130600	52502410	8930	8920	8930	8920	50
483	20240711	130500	52055940	8930	8930	8930	8930	5
484	20240711	130400	52011290	8930	8930	8930	8930	5
485	20240711	130300	51966640	8940	8940	8940	8940	10
486	20240711	130200	51877240	8940	8930	8940	8930	12
487	20240711	130100	51769970	8920	8920	8920	8920	1
488	20240711	130000	51761050	8910	8910	8910	8910	2
489	20240711	125900	51743230	8920	8920	8920	8920	0
490	20240711	125800	51743230	8920	8920	8920	8920	9
491	20240711	125700	51662950	8920	8920	8920	8920	1
492	20240711	125600	51654030	8930	8930	8930	8930	4
493	20240711	125500	51618310	8930	8930	8930	8930	0
494	20240711	125400	51618310	8930	8930	8930	8930	0
495	20240711	125300	51618310	8930	8930	8930	8930	0
496	20240711	125200	51618310	8930	8930	8930	8930	0
497	20240711	125100	51618310	8930	8930	8930	8930	73
498	20240711	125000	50966420	8930	8930	8930	8930	0
499	20240711	124900	50966420	8930	8930	8930	8930	0
500	20240711	124800	50966420	8930	8930	8930	8930	0
501	20240711	124700	50966420	8930	8930	8930	8930	0
502	20240711	124600	50966420	8930	8930	8930	8930	0
503	20240711	124500	50966420	8930	8930	8930	8930	75
504	20240711	124400	50296670	8930	8930	8930	8930	25
505	20240711	124300	50073420	8920	8920	8920	8920	100
506	20240711	124200	49181420	8920	8910	8920	8910	100
507	20240711	124100	48289630	8910	8910	8910	8910	0
508	20240711	124000	48289630	8910	8910	8910	8910	0
509	20240711	123900	48289630	8910	8910	8910	8910	0
510	20240711	123800	48289630	8910	8910	8910	8910	0
511	20240711	123700	48289630	8910	8910	8910	8910	0
512	20240711	123600	48289630	8910	8910	8910	8910	50
513	20240711	123500	47844130	8930	8930	8930	8930	8
514	20240711	123400	47772690	8930	8930	8930	8930	0
515	20240711	123300	47772690	8930	8930	8930	8930	0
516	20240711	123200	47772690	8930	8930	8930	8930	0
517	20240711	123100	47772690	8930	8930	8930	8930	0
518	20240711	123000	47772690	8930	8930	8930	8930	0
519	20240711	122900	47772690	8930	8930	8930	8930	10
520	20240711	122800	47683390	8940	8940	8940	8940	0
521	20240711	122700	47683390	8940	8940	8940	8940	0
522	20240711	122600	47683390	8940	8940	8940	8940	0
523	20240711	122500	47683390	8940	8940	8940	8940	0
524	20240711	122400	47683390	8940	8940	8940	8940	0
525	20240711	122300	47683390	8940	8940	8940	8940	0
526	20240711	122200	47683390	8940	8940	8940	8940	50
527	20240711	122100	47236390	8940	8940	8940	8940	0
528	20240711	122000	47236390	8940	8940	8940	8940	0
529	20240711	121900	47236390	8940	8940	8940	8940	0
530	20240711	121800	47236390	8940	8940	8940	8940	0
531	20240711	121700	47236390	8940	8940	8940	8940	0
532	20240711	121600	47236390	8940	8940	8940	8940	0
533	20240711	121500	47236390	8940	8940	8940	8940	1
534	20240711	121400	47227450	8940	8940	8940	8940	0
535	20240711	121300	47227450	8940	8940	8940	8940	0
536	20240711	121200	47227450	8940	8940	8940	8940	0
537	20240711	121100	47227450	8940	8930	8940	8930	56
538	20240711	121000	46726820	8940	8940	8940	8940	1
539	20240711	120900	46717880	8950	8950	8950	8950	0
540	20240711	120800	46717880	8950	8950	8950	8950	0
541	20240711	120700	46717880	8950	8950	8950	8950	0
542	20240711	120600	46717880	8950	8950	8950	8950	0
543	20240711	120500	46717880	8950	8950	8950	8950	0
544	20240711	120400	46717880	8950	8950	8950	8950	0
545	20240711	120300	46717880	8950	8950	8950	8950	0
546	20240711	120200	46717880	8950	8950	8950	8950	0
547	20240711	120100	46717880	8950	8950	8950	8950	0
548	20240711	120000	46717880	8950	8950	8950	8950	0
549	20240711	115900	46717880	8950	8950	8950	8950	0
550	20240711	115800	46717880	8950	8950	8950	8950	0
551	20240711	115700	46717880	8950	8950	8950	8950	0
552	20240711	115600	46717880	8950	8950	8950	8950	0
553	20240711	115500	46717880	8950	8950	8950	8950	0
554	20240711	115400	46717880	8950	8950	8950	8950	0
555	20240711	115300	46717880	8950	8950	8950	8950	0
556	20240711	115200	46717880	8950	8950	8950	8950	0
557	20240711	115100	46717880	8950	8950	8950	8950	0
558	20240711	115000	46717880	8950	8950	8950	8950	1
559	20240711	114900	46708930	8950	8940	8950	8940	44
560	20240711	114800	46315350	8930	8930	8930	8930	0
561	20240711	114700	46315350	8930	8930	8930	8930	0
562	20240711	114600	46315350	8930	8930	8930	8930	0
563	20240711	114500	46315350	8930	8930	8930	8930	0
564	20240711	114400	46315350	8930	8930	8930	8930	0
565	20240711	114300	46315350	8930	8930	8930	8930	0
566	20240711	114200	46315350	8930	8930	8930	8930	0
567	20240711	114100	46315350	8930	8930	8930	8930	1
568	20240711	114000	46306420	8890	8890	8890	8890	0
569	20240711	113900	46306420	8890	8890	8890	8890	2
570	20240711	113800	46288640	8890	8890	8890	8890	0
571	20240711	113700	46288640	8890	8890	8890	8890	0
572	20240711	113600	46288640	8890	8890	8890	8890	0
573	20240711	113500	46288640	8890	8890	8890	8890	5
574	20240711	113400	46244190	8890	8890	8890	8890	6
575	20240711	113300	46190850	8950	8950	8950	8950	0
576	20240711	113200	46190850	8950	8950	8950	8950	0
577	20240711	113100	46190850	8950	8950	8950	8950	1
578	20240711	113000	46181900	8960	8950	8960	8950	5
579	20240711	112900	46137130	8970	8970	8970	8970	0
580	20240711	112800	46137130	8970	8970	8970	8970	0
581	20240711	112700	46137130	8970	8890	8970	8880	50
582	20240711	112600	45692770	8890	8880	8890	8880	23
583	20240711	112500	45488410	8880	8880	8880	8870	330
584	20240711	112400	42558670	8880	8880	8880	8880	0
585	20240711	112300	42558670	8880	8880	8880	8880	0
586	20240711	112200	42558670	8880	8880	8880	8880	105
587	20240711	112100	41626270	8890	8890	8890	8890	0
588	20240711	112000	41626270	8890	8900	8900	8890	252
589	20240711	111900	39385490	8910	8910	8910	8900	265
590	20240711	111800	37026860	8910	8910	8910	8910	2
591	20240711	111700	37009040	8910	8910	8910	8910	4
592	20240711	111600	36973400	8910	8910	8910	8910	0
593	20240711	111500	36973400	8910	8910	8910	8910	48
594	20240711	111400	36545720	8900	8910	8910	8900	1030
595	20240711	111300	27369190	8920	8930	8930	8920	401
596	20240711	111200	23790550	8940	8940	8940	8940	87
597	20240711	111100	23012770	8940	8940	8940	8940	0
598	20240711	111000	23012770	8940	8940	8940	8940	1
599	20240711	110900	23003830	8950	8950	8950	8950	0
600	20240711	110800	23003830	8950	8950	8950	8950	0
601	20240711	110700	23003830	8950	8940	8950	8940	10
602	20240711	110600	22914410	8950	8950	8950	8950	0
603	20240711	110500	22914410	8950	8950	8950	8950	0
604	20240711	110400	22914410	8950	8950	8950	8950	0
605	20240711	110300	22914410	8950	8950	8950	8950	10
606	20240711	110200	22824910	8940	8930	8940	8930	21
607	20240711	110100	22637360	8940	8940	8940	8940	40
608	20240711	110000	22279760	8940	8940	8940	8940	50
609	20240711	105900	21832760	8950	8950	8950	8950	0
610	20240711	105800	21832760	8950	8950	8950	8950	50
611	20240711	105700	21385260	8950	8940	8950	8940	5
612	20240711	105600	21340550	8950	8950	8950	8950	0
613	20240711	105500	21340550	8950	8950	8950	8950	18
614	20240711	105400	21179450	8970	8970	8970	8970	0
615	20240711	105300	21179450	8970	8970	8970	8970	0
616	20240711	105200	21179450	8970	8970	8970	8970	0
617	20240711	105100	21179450	8970	8970	8970	8970	133
618	20240711	105000	19986440	8950	8950	8950	8950	32
619	20240711	104900	19700040	8950	8950	8950	8950	0
620	20240711	104800	19700040	8950	8950	8950	8950	0
621	20240711	104700	19700040	8950	8950	8950	8950	0
622	20240711	104600	19700040	8950	8950	8950	8950	0
623	20240711	104500	19700040	8950	8950	8950	8950	0
624	20240711	104400	19700040	8950	8950	8950	8950	0
625	20240711	104300	19700040	8950	8950	8950	8950	0
626	20240711	104200	19700040	8950	8950	8950	8950	0
627	20240711	104100	19700040	8950	8950	8950	8950	0
628	20240711	104000	19700040	8950	8940	8950	8940	23
629	20240711	103900	19494410	8940	8940	8940	8940	0
630	20240711	103800	19494410	8940	8940	8940	8940	45
631	20240711	103700	19092110	8940	8940	8940	8940	0
632	20240711	103600	19092110	8940	8940	8940	8940	40
633	20240711	103500	18734510	8940	8940	8940	8940	7
634	20240711	103400	18671930	8950	8950	8950	8950	0
635	20240711	103300	18671930	8950	8940	8950	8940	28
636	20240711	103200	18421470	8950	8950	8950	8950	50
637	20240711	103100	17973970	8940	8940	8940	8940	4
638	20240711	103000	17938210	8940	8940	8940	8940	17
639	20240711	102900	17786230	8940	8940	8940	8940	0
640	20240711	102800	17786230	8940	8940	8950	8940	263
641	20240711	102700	15433100	8940	8940	8940	8940	0
642	20240711	102600	15433100	8940	8940	8940	8940	0
643	20240711	102500	15433100	8940	8940	8940	8940	20
644	20240711	102400	15254300	8940	8940	8940	8940	5
645	20240711	102300	15209600	8940	8940	8940	8940	51
646	20240711	102200	14753660	8940	8940	8940	8940	200
647	20240711	102100	12965660	8940	8950	8950	8940	63
648	20240711	102000	12401940	8940	8940	8940	8940	0
649	20240711	101900	12401940	8940	8940	8940	8940	0
650	20240711	101800	12401940	8940	8940	8940	8940	0
651	20240711	101700	12401940	8940	8940	8940	8940	0
652	20240711	101600	12401940	8940	8940	8940	8940	2
653	20240711	101500	12384060	8940	8940	8940	8940	9
654	20240711	101400	12303600	8940	8940	8940	8940	0
655	20240711	101300	12303600	8940	8940	8940	8940	4
656	20240711	101200	12267840	8950	8950	8950	8950	0
657	20240711	101100	12267840	8950	8950	8950	8950	25
658	20240711	101000	12044090	8950	8950	8950	8950	21
659	20240711	100900	11856140	8950	8950	8950	8950	0
660	20240711	100800	11856140	8950	8950	8950	8950	0
661	20240711	100700	11856140	8950	8950	8950	8950	2
662	20240711	100600	11838240	8950	8950	8950	8950	51
663	20240711	100500	11381790	8950	8950	8950	8950	0
664	20240711	100400	11381790	8950	8950	8950	8950	72
665	20240711	100300	10737390	8950	8950	8950	8950	0
666	20240711	100200	10737390	8950	8950	8950	8950	0
667	20240711	100100	10737390	8950	8950	8950	8950	2
668	20240711	100000	10719490	8940	8980	8980	8940	427
669	20240711	095900	6897240	9000	9000	9000	9000	0
670	20240711	095800	6897240	9000	9000	9000	9000	0
671	20240711	095700	6897240	9000	9000	9000	9000	2
672	20240711	095600	6879240	8980	8980	8980	8980	3
673	20240711	095500	6852300	8980	8980	8980	8980	0
674	20240711	095400	6852300	8980	8980	8980	8980	0
675	20240711	095300	6852300	8980	8980	8980	8980	0
676	20240711	095200	6852300	8980	8980	8980	8980	0
677	20240711	095100	6852300	8980	8980	8980	8980	15
678	20240711	095000	6717600	8980	8980	8980	8980	0
679	20240711	094900	6717600	8980	8980	8980	8980	1
680	20240711	094800	6708620	8990	8990	8990	8990	7
681	20240711	094700	6645690	8980	8980	8980	8980	0
682	20240711	094600	6645690	8980	8980	8980	8970	95
683	20240711	094500	5792650	8980	8980	8980	8980	11
684	20240711	094400	5693870	8950	8950	8950	8950	0
685	20240711	094300	5693870	8950	8950	8950	8950	0
686	20240711	094200	5693870	8950	8950	8950	8950	200
687	20240711	094100	3903870	8990	8990	8990	8990	1
688	20240711	094000	3894880	8950	8950	8950	8950	0
689	20240711	093900	3894880	8950	8950	8950	8950	2
690	20240711	093800	3876980	8950	8950	8950	8950	0
691	20240711	093700	3876980	8950	8950	8950	8950	0
692	20240711	093600	3876980	8950	8950	8950	8950	0
693	20240711	093500	3876980	8950	8950	8950	8950	0
694	20240711	093400	3876980	8950	8950	8950	8950	8
695	20240711	093300	3805380	8950	8950	8950	8950	0
696	20240711	093200	3805380	8950	8950	8950	8950	0
697	20240711	093100	3805380	8950	8950	8950	8950	0
698	20240711	093000	3805380	8950	8950	8950	8950	0
699	20240711	092900	3805380	8950	8950	8950	8950	35
700	20240711	092800	3492130	8940	8940	8940	8940	0
701	20240711	092700	3492130	8940	8940	8940	8940	0
702	20240711	092600	3492130	8940	8940	8940	8940	0
703	20240711	092500	3492130	8940	8940	8940	8940	0
704	20240711	092400	3492130	8940	8940	8940	8940	0
705	20240711	092300	3492130	8940	8940	8940	8940	0
706	20240711	092200	3492130	8940	8940	8940	8940	62
707	20240711	092100	2937850	8940	8940	8940	8940	1
708	20240711	092000	2928910	9000	9000	9000	9000	1
709	20240711	091900	2919910	9010	9010	9010	9010	0
710	20240711	091800	2919910	9010	9010	9010	9010	0
711	20240711	091700	2919910	9010	9010	9010	9010	0
712	20240711	091600	2919910	9010	9010	9010	9010	2
713	20240711	091500	2901890	9020	9020	9020	9020	0
714	20240711	091400	2901890	9020	9020	9020	9020	0
715	20240711	091300	2901890	9020	9020	9020	9020	0
716	20240711	091200	2901890	9020	9020	9020	9020	0
717	20240711	091100	2901890	9020	9000	9020	9000	250
718	20240711	091000	647370	9000	9000	9000	9000	0
719	20240711	090900	647370	9000	9000	9000	9000	0
720	20240711	090800	647370	9000	9000	9000	9000	20
721	20240711	090700	467370	9000	9000	9000	9000	1
722	20240711	090600	458370	9000	9000	9000	9000	0
723	20240711	090500	458370	9000	9000	9000	9000	5
724	20240711	090400	413370	9000	9000	9000	9000	8
725	20240711	090300	341370	9000	9000	9000	9000	6
726	20240711	090200	287370	8990	8990	8990	8990	1
727	20240711	090100	278380	8980	8980	8980	8980	0
728	20240711	090000	278380	8980	8980	8980	8980	31