KissMeData/090350/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200200	990076480	9820	9820	9820	9820	2632
3	20240717	200100	990076480	9820	9820	9820	9820	0
4	20240717	200000	990076480	9820	9820	9820	9820	0
5	20240717	195900	990076480	9820	9820	9820	9820	0
6	20240717	195800	990076480	9820	9820	9820	9820	0
7	20240717	195700	990076480	9820	9820	9820	9820	0
8	20240717	195600	990076480	9820	9820	9820	9820	0
9	20240717	195500	990076480	9820	9820	9820	9820	0
10	20240717	195400	990076480	9820	9820	9820	9820	0
11	20240717	195300	990076480	9820	9820	9820	9820	0
12	20240717	195200	990076480	9820	9820	9820	9820	0
13	20240717	195100	990076480	9820	9820	9820	9820	0
14	20240717	195000	990076480	9820	9820	9820	9820	0
15	20240717	194900	990076480	9820	9820	9820	9820	0
16	20240717	194800	990076480	9820	9820	9820	9820	0
17	20240717	194700	990076480	9820	9820	9820	9820	0
18	20240717	194600	990076480	9820	9820	9820	9820	0
19	20240717	194500	990076480	9820	9820	9820	9820	0
20	20240717	194400	990076480	9820	9820	9820	9820	0
21	20240717	194300	990076480	9820	9820	9820	9820	0
22	20240717	194200	990076480	9820	9820	9820	9820	0
23	20240717	194100	990076480	9820	9820	9820	9820	0
24	20240717	194000	990076480	9820	9820	9820	9820	0
25	20240717	193900	990076480	9820	9820	9820	9820	0
26	20240717	193800	990076480	9820	9820	9820	9820	0
27	20240717	193700	990076480	9820	9820	9820	9820	0
28	20240717	193600	990076480	9820	9820	9820	9820	0
29	20240717	193500	990076480	9820	9820	9820	9820	0
30	20240717	193400	990076480	9820	9820	9820	9820	0
31	20240717	193300	990076480	9820	9820	9820	9820	0
32	20240717	193200	990076480	9820	9820	9820	9820	2632
33	20240717	193100	990076480	9820	9820	9820	9820	0
34	20240717	193000	990076480	9820	9820	9820	9820	0
35	20240717	192900	990076480	9820	9820	9820	9820	0
36	20240717	192800	990076480	9820	9820	9820	9820	0
37	20240717	192700	990076480	9820	9820	9820	9820	0
38	20240717	192600	990076480	9820	9820	9820	9820	0
39	20240717	192500	990076480	9820	9820	9820	9820	0
40	20240717	192400	990076480	9820	9820	9820	9820	0
41	20240717	192300	990076480	9820	9820	9820	9820	0
42	20240717	192200	990076480	9820	9820	9820	9820	0
43	20240717	192100	990076480	9820	9820	9820	9820	0
44	20240717	192000	990076480	9820	9820	9820	9820	0
45	20240717	191900	990076480	9820	9820	9820	9820	0
46	20240717	191800	990076480	9820	9820	9820	9820	0
47	20240717	191700	990076480	9820	9820	9820	9820	0
48	20240717	191600	990076480	9820	9820	9820	9820	0
49	20240717	191500	990076480	9820	9820	9820	9820	0
50	20240717	191400	990076480	9820	9820	9820	9820	0
51	20240717	191300	990076480	9820	9820	9820	9820	0
52	20240717	191200	990076480	9820	9820	9820	9820	0
53	20240717	191100	990076480	9820	9820	9820	9820	0
54	20240717	191000	990076480	9820	9820	9820	9820	0
55	20240717	190900	990076480	9820	9820	9820	9820	0
56	20240717	190800	990076480	9820	9820	9820	9820	0
57	20240717	190700	990076480	9820	9820	9820	9820	0
58	20240717	190600	990076480	9820	9820	9820	9820	0
59	20240717	190500	990076480	9820	9820	9820	9820	0
60	20240717	190400	990076480	9820	9820	9820	9820	0
61	20240717	190300	990076480	9820	9820	9820	9820	0
62	20240717	190200	990076480	9820	9820	9820	9820	2632
63	20240717	190100	990076480	9820	9820	9820	9820	0
64	20240717	190000	990076480	9820	9820	9820	9820	0
65	20240717	185900	990076480	9820	9820	9820	9820	0
66	20240717	185800	990076480	9820	9820	9820	9820	0
67	20240717	185700	990076480	9820	9820	9820	9820	0
68	20240717	185600	990076480	9820	9820	9820	9820	0
69	20240717	185500	990076480	9820	9820	9820	9820	0
70	20240717	185400	990076480	9820	9820	9820	9820	0
71	20240717	185300	990076480	9820	9820	9820	9820	0
72	20240717	185200	990076480	9820	9820	9820	9820	0
73	20240717	185100	990076480	9820	9820	9820	9820	0
74	20240717	185000	990076480	9820	9820	9820	9820	0
75	20240717	184900	990076480	9820	9820	9820	9820	0
76	20240717	184800	990076480	9820	9820	9820	9820	0
77	20240717	184700	990076480	9820	9820	9820	9820	0
78	20240717	184600	990076480	9820	9820	9820	9820	0
79	20240717	184500	990076480	9820	9820	9820	9820	0
80	20240717	184400	990076480	9820	9820	9820	9820	0
81	20240717	184300	990076480	9820	9820	9820	9820	0
82	20240717	184200	990076480	9820	9820	9820	9820	0
83	20240717	184100	990076480	9820	9820	9820	9820	0
84	20240717	184000	990076480	9820	9820	9820	9820	0
85	20240717	183900	990076480	9820	9820	9820	9820	0
86	20240717	183800	990076480	9820	9820	9820	9820	0
87	20240717	183700	990076480	9820	9820	9820	9820	0
88	20240717	183600	990076480	9820	9820	9820	9820	0
89	20240717	183500	990076480	9820	9820	9820	9820	0
90	20240717	183400	990076480	9820	9820	9820	9820	0
91	20240717	183300	990076480	9820	9820	9820	9820	0
92	20240717	183200	990076480	9820	9820	9820	9820	2632
93	20240717	183100	990076480	9820	9820	9820	9820	0
94	20240717	183000	990076480	9820	9820	9820	9820	0
95	20240717	182900	990076480	9820	9820	9820	9820	0
96	20240717	182800	990076480	9820	9820	9820	9820	0
97	20240717	182700	990076480	9820	9820	9820	9820	0
98	20240717	182600	990076480	9820	9820	9820	9820	0
99	20240717	182500	990076480	9820	9820	9820	9820	0
100	20240717	182400	990076480	9820	9820	9820	9820	0
101	20240717	182300	990076480	9820	9820	9820	9820	0
102	20240717	182200	990076480	9820	9820	9820	9820	0
103	20240717	182100	990076480	9820	9820	9820	9820	0
104	20240717	182000	990076480	9820	9820	9820	9820	0
105	20240717	181900	990076480	9820	9820	9820	9820	0
106	20240717	181800	990076480	9820	9820	9820	9820	0
107	20240717	181700	990076480	9820	9820	9820	9820	0
108	20240717	181600	990076480	9820	9820	9820	9820	0
109	20240717	181500	990076480	9820	9820	9820	9820	0
110	20240717	181400	990076480	9820	9820	9820	9820	0
111	20240717	181300	990076480	9820	9820	9820	9820	0
112	20240717	181200	990076480	9820	9820	9820	9820	0
113	20240717	181100	990076480	9820	9820	9820	9820	0
114	20240717	181000	990076480	9820	9820	9820	9820	0
115	20240717	180900	990076480	9820	9820	9820	9820	0
116	20240717	180800	990076480	9820	9820	9820	9820	0
117	20240717	180700	990076480	9820	9820	9820	9820	0
118	20240717	180600	990076480	9820	9820	9820	9820	0
119	20240717	180500	990076480	9820	9820	9820	9820	0
120	20240717	180400	990076480	9820	9820	9820	9820	0
121	20240717	180300	990076480	9820	9820	9820	9820	0
122	20240717	180200	990076480	9820	9820	9820	9820	2632
123	20240717	180100	990076480	9820	9820	9820	9820	0
124	20240717	180000	990076480	9820	9820	9820	9820	0
125	20240717	175900	990076480	9820	9820	9820	9820	0
126	20240717	175800	990076480	9820	9820	9820	9820	0
127	20240717	175700	990076480	9820	9820	9820	9820	0
128	20240717	175600	990076480	9820	9820	9820	9820	0
129	20240717	175500	990076480	9820	9820	9820	9820	0
130	20240717	175400	990076480	9820	9820	9820	9820	0
131	20240717	175300	990076480	9820	9820	9820	9820	0
132	20240717	175200	990076480	9820	9820	9820	9820	0
133	20240717	175100	990076480	9820	9820	9820	9820	0
134	20240717	175000	990076480	9820	9820	9820	9820	0
135	20240717	174900	990076480	9820	9820	9820	9820	0
136	20240717	174800	990076480	9820	9820	9820	9820	0
137	20240717	174700	990076480	9820	9820	9820	9820	0
138	20240717	174600	990076480	9820	9820	9820	9820	0
139	20240717	174500	990076480	9820	9820	9820	9820	0
140	20240717	174400	990076480	9820	9820	9820	9820	0
141	20240717	174300	990076480	9820	9820	9820	9820	0
142	20240717	174200	990076480	9820	9820	9820	9820	0
143	20240717	174100	990076480	9820	9820	9820	9820	0
144	20240717	174000	990076480	9820	9820	9820	9820	0
145	20240717	173900	990076480	9820	9820	9820	9820	0
146	20240717	173800	990076480	9820	9820	9820	9820	0
147	20240717	173700	990076480	9820	9820	9820	9820	0
148	20240717	173600	990076480	9820	9820	9820	9820	0
149	20240717	173500	990076480	9820	9820	9820	9820	0
150	20240717	173400	990076480	9820	9820	9820	9820	0
151	20240717	173300	990076480	9820	9820	9820	9820	0
152	20240717	173200	990076480	9820	9820	9820	9820	2632
153	20240717	173100	990076480	9820	9820	9820	9820	0
154	20240717	173000	990076480	9820	9820	9820	9820	0
155	20240717	172900	990076480	9820	9820	9820	9820	0
156	20240717	172800	990076480	9820	9820	9820	9820	0
157	20240717	172700	990076480	9820	9820	9820	9820	0
158	20240717	172600	990076480	9820	9820	9820	9820	0
159	20240717	172500	990076480	9820	9820	9820	9820	0
160	20240717	172400	990076480	9820	9820	9820	9820	0
161	20240717	172300	990076480	9820	9820	9820	9820	0
162	20240717	172200	990076480	9820	9820	9820	9820	0
163	20240717	172100	990076480	9820	9820	9820	9820	0
164	20240717	172000	990076480	9820	9820	9820	9820	0
165	20240717	171900	990076480	9820	9820	9820	9820	0
166	20240717	171800	990076480	9820	9820	9820	9820	0
167	20240717	171700	990076480	9820	9820	9820	9820	0
168	20240717	171600	990076480	9820	9820	9820	9820	0
169	20240717	171500	990076480	9820	9820	9820	9820	0
170	20240717	171400	990076480	9820	9820	9820	9820	0
171	20240717	171300	990076480	9820	9820	9820	9820	0
172	20240717	171200	990076480	9820	9820	9820	9820	0
173	20240717	171100	990076480	9820	9820	9820	9820	0
174	20240717	171000	990076480	9820	9820	9820	9820	0
175	20240717	170900	990076480	9820	9820	9820	9820	0
176	20240717	170800	990076480	9820	9820	9820	9820	0
177	20240717	170700	990076480	9820	9820	9820	9820	0
178	20240717	170600	990076480	9820	9820	9820	9820	0
179	20240717	170500	990076480	9820	9820	9820	9820	0
180	20240717	170400	990076480	9820	9820	9820	9820	0
181	20240717	170300	990076480	9820	9820	9820	9820	0
182	20240717	170200	990076480	9820	9820	9820	9820	2632
183	20240717	170100	990076480	9820	9820	9820	9820	0
184	20240717	170000	990076480	9820	9820	9820	9820	0
185	20240717	165900	990076480	9820	9820	9820	9820	0
186	20240717	165800	990076480	9820	9820	9820	9820	0
187	20240717	165700	990076480	9820	9820	9820	9820	0
188	20240717	165600	990076480	9820	9820	9820	9820	0
189	20240717	165500	990076480	9820	9820	9820	9820	0
190	20240717	165400	990076480	9820	9820	9820	9820	0
191	20240717	165300	990076480	9820	9820	9820	9820	0
192	20240717	165200	990076480	9820	9820	9820	9820	0
193	20240717	165100	990076480	9820	9820	9820	9820	0
194	20240717	165000	990076480	9820	9820	9820	9820	0
195	20240717	164900	990076480	9820	9820	9820	9820	0
196	20240717	164800	990076480	9820	9820	9820	9820	0
197	20240717	164700	990076480	9820	9820	9820	9820	0
198	20240717	164600	990076480	9820	9820	9820	9820	0
199	20240717	164500	990076480	9820	9820	9820	9820	0
200	20240717	164400	990076480	9820	9820	9820	9820	0
201	20240717	164300	990076480	9820	9820	9820	9820	0
202	20240717	164200	990076480	9820	9820	9820	9820	0
203	20240717	164100	990076480	9820	9820	9820	9820	0
204	20240717	164000	990076480	9820	9820	9820	9820	0
205	20240717	163900	990076480	9820	9820	9820	9820	0
206	20240717	163800	990076480	9820	9820	9820	9820	0
207	20240717	163700	990076480	9820	9820	9820	9820	0
208	20240717	163600	990076480	9820	9820	9820	9820	0
209	20240717	163500	990076480	9820	9820	9820	9820	0
210	20240717	163400	990076480	9820	9820	9820	9820	0
211	20240717	163300	990076480	9820	9820	9820	9820	0
212	20240717	163200	990076480	9820	9820	9820	9820	2632
213	20240717	163100	990076480	9820	9820	9820	9820	0
214	20240717	163000	990076480	9820	9820	9820	9820	0
215	20240717	162900	990076480	9820	9820	9820	9820	0
216	20240717	162800	990076480	9820	9820	9820	9820	0
217	20240717	162700	990076480	9820	9820	9820	9820	0
218	20240717	162600	990076480	9820	9820	9820	9820	0
219	20240717	162500	990076480	9820	9820	9820	9820	0
220	20240717	162400	990076480	9820	9820	9820	9820	0
221	20240717	162300	990076480	9820	9820	9820	9820	0
222	20240717	162200	990076480	9820	9820	9820	9820	0
223	20240717	162100	990076480	9820	9820	9820	9820	0
224	20240717	162000	990076480	9820	9820	9820	9820	0
225	20240717	161900	990076480	9820	9820	9820	9820	0
226	20240717	161800	990076480	9820	9820	9820	9820	0
227	20240717	161700	990076480	9820	9820	9820	9820	0
228	20240717	161600	990076480	9820	9820	9820	9820	0
229	20240717	161500	990076480	9820	9820	9820	9820	0
230	20240717	161400	990076480	9820	9820	9820	9820	0
231	20240717	161300	990076480	9820	9820	9820	9820	0
232	20240717	161200	990076480	9820	9820	9820	9820	0
233	20240717	161100	990076480	9820	9820	9820	9820	0
234	20240717	161000	990076480	9820	9820	9820	9820	0
235	20240717	160900	990076480	9820	9820	9820	9820	0
236	20240717	160800	990076480	9820	9820	9820	9820	0
237	20240717	160700	990076480	9820	9820	9820	9820	0
238	20240717	160600	990076480	9820	9820	9820	9820	0
239	20240717	160500	990076480	9820	9820	9820	9820	0
240	20240717	160400	990076480	9820	9820	9820	9820	0
241	20240717	160300	990076480	9820	9820	9820	9820	0
242	20240717	160200	990076480	9820	9820	9820	9820	2632
243	20240717	160100	990076480	9820	9820	9820	9820	0
244	20240717	160000	990076480	9820	9820	9820	9820	0
245	20240717	155900	990076480	9820	9820	9820	9820	0
246	20240717	155800	990076480	9820	9820	9820	9820	0
247	20240717	155700	990076480	9820	9820	9820	9820	0
248	20240717	155600	990076480	9820	9820	9820	9820	0
249	20240717	155500	990076480	9820	9820	9820	9820	0
250	20240717	155400	990076480	9820	9820	9820	9820	0
251	20240717	155300	990076480	9820	9820	9820	9820	0
252	20240717	155200	990076480	9820	9820	9820	9820	0
253	20240717	155100	990076480	9820	9820	9820	9820	0
254	20240717	155000	990076480	9820	9820	9820	9820	0
255	20240717	154900	990076480	9820	9820	9820	9820	0
256	20240717	154800	990076480	9820	9820	9820	9820	0
257	20240717	154700	990076480	9820	9820	9820	9820	0
258	20240717	154600	990076480	9820	9820	9820	9820	0
259	20240717	154500	990076480	9820	9820	9820	9820	0
260	20240717	154400	990076480	9820	9820	9820	9820	0
261	20240717	154300	990076480	9820	9820	9820	9820	0
262	20240717	154200	990076480	9820	9820	9820	9820	0
263	20240717	154100	990076480	9820	9820	9820	9820	0
264	20240717	154000	990076480	9820	9820	9820	9820	0
265	20240717	153900	990076480	9820	9820	9820	9820	0
266	20240717	153800	990076480	9820	9820	9820	9820	0
267	20240717	153700	990076480	9820	9820	9820	9820	0
268	20240717	153600	990076480	9820	9820	9820	9820	0
269	20240717	153500	990076480	9820	9820	9820	9820	0
270	20240717	153400	990076480	9820	9820	9820	9820	0
271	20240717	153300	990076480	9820	9820	9820	9820	0
272	20240717	153200	990076480	9820	9820	9820	9820	2632
273	20240717	153100	990076480	9820	9820	9820	9820	0
274	20240717	153000	990076480	9820	9820	9820	9820	2632
275	20240717	152900	964230240	9850	9850	9850	9850	0
276	20240717	152800	964230240	9850	9850	9850	9850	0
277	20240717	152700	964230240	9850	9850	9850	9850	0
278	20240717	152600	964230240	9850	9850	9850	9850	0
279	20240717	152500	964230240	9850	9850	9850	9850	0
280	20240717	152400	964230240	9850	9850	9850	9850	0
281	20240717	152300	964230240	9850	9850	9850	9850	0
282	20240717	152200	964230240	9850	9850	9850	9850	0
283	20240717	152100	964230240	9850	9850	9850	9850	0
284	20240717	152000	964230240	9850	9850	9850	9850	0
285	20240717	151900	964230240	9850	9850	9850	9840	379
286	20240717	151800	960500480	9840	9840	9840	9840	152
287	20240717	151700	959004800	9860	9860	9860	9860	4
288	20240717	151600	958965360	9860	9840	9860	9840	108
289	20240717	151500	957902550	9840	9860	9860	9840	15
290	20240717	151400	957754670	9860	9860	9860	9860	4
291	20240717	151300	957715230	9830	9830	9830	9830	0
292	20240717	151200	957715230	9830	9830	9830	9830	0
293	20240717	151100	957715230	9830	9830	9830	9830	119
294	20240717	151000	956545460	9820	9830	9860	9820	74
295	20240717	150900	955818640	9810	9830	9830	9810	1000
296	20240717	150800	946003700	9820	9850	9850	9820	45
297	20240717	150700	945561570	9860	9860	9860	9860	25
298	20240717	150600	945315070	9860	9830	9860	9820	664
299	20240717	150500	938791500	9860	9870	9870	9830	1691
300	20240717	150400	922143960	9860	9870	9870	9860	1215
301	20240717	150300	910162380	9870	9870	9870	9870	343
302	20240717	150200	906776970	9870	9870	9870	9870	221
303	20240717	150100	904595700	9870	9880	9880	9870	295
304	20240717	150000	901682250	9870	9870	9870	9870	0
305	20240717	145900	901682250	9870	9870	9870	9870	60
306	20240717	145800	901090050	9870	9870	9870	9870	54
307	20240717	145700	900557070	9910	9910	9910	9910	0
308	20240717	145600	900557070	9910	9910	9910	9910	100
309	20240717	145500	899566070	9910	9910	9910	9910	0
310	20240717	145400	899566070	9910	9880	9910	9870	1032
311	20240717	145300	889378960	9880	9880	9880	9880	0
312	20240717	145200	889378960	9880	9880	9880	9880	113
313	20240717	145100	888262520	9880	9880	9880	9880	0
314	20240717	145000	888262520	9880	9880	9880	9880	1436
315	20240717	144900	874074840	9880	9880	9880	9880	6
316	20240717	144800	874015560	9880	9880	9880	9880	20
317	20240717	144700	873817960	9880	9880	9880	9880	101
318	20240717	144600	872820080	9880	9890	9890	9880	572
319	20240717	144500	867166780	9890	9890	9890	9890	0
320	20240717	144400	867166780	9890	9890	9890	9890	191
321	20240717	144300	865277790	9890	9910	9910	9890	360
322	20240717	144200	861715390	9910	9910	9910	9910	1
323	20240717	144100	861705480	9890	9890	9890	9890	21
324	20240717	144000	861497790	9920	9920	9920	9920	0
325	20240717	143900	861497790	9920	9920	9920	9920	0
326	20240717	143800	861497790	9920	9920	9920	9920	1
327	20240717	143700	861487870	9890	9890	9890	9890	0
328	20240717	143600	861487870	9890	9900	9900	9890	1287
329	20240717	143500	848759430	9900	9900	9900	9900	50
330	20240717	143400	848264430	9920	9890	9920	9890	332
331	20240717	143300	844980910	9900	9900	9900	9900	2603
332	20240717	143200	819211210	9930	9930	9930	9930	0
333	20240717	143100	819211210	9930	9930	9930	9930	0
334	20240717	143000	819211210	9930	9930	9930	9930	0
335	20240717	142900	819211210	9930	9930	9930	9930	1
336	20240717	142800	819201280	9910	9910	9910	9910	1549
337	20240717	142700	803850690	9920	9920	9920	9920	0
338	20240717	142600	803850690	9920	9920	9920	9920	0
339	20240717	142500	803850690	9920	9920	9920	9920	0
340	20240717	142400	803850690	9920	9920	9920	9920	0
341	20240717	142300	803850690	9920	9920	9920	9920	0
342	20240717	142200	803850690	9920	9920	9920	9920	0
343	20240717	142100	803850690	9920	9920	9920	9920	0
344	20240717	142000	803850690	9920	9920	9920	9920	0
345	20240717	141900	803850690	9920	9920	9920	9920	78
346	20240717	141800	803076930	9930	9930	9930	9930	0
347	20240717	141700	803076930	9930	9930	9930	9930	50
348	20240717	141600	802580430	9920	9920	9920	9920	126
349	20240717	141500	801330510	9920	9920	9920	9920	0
350	20240717	141400	801330510	9920	9920	9920	9920	297
351	20240717	141300	798384270	9920	9920	9920	9920	3000
352	20240717	141200	768624270	9920	9920	9920	9920	99
353	20240717	141100	767642190	9930	9930	9930	9930	0
354	20240717	141000	767642190	9930	9930	9930	9930	0
355	20240717	140900	767642190	9930	9930	9930	9930	0
356	20240717	140800	767642190	9930	9930	9930	9930	0
357	20240717	140700	767642190	9930	9930	9930	9930	2772
358	20240717	140600	740116230	9930	9930	9930	9930	538
359	20240717	140500	734773890	9940	9940	9940	9940	1151
360	20240717	140400	723332950	9950	9950	9950	9950	0
361	20240717	140300	723332950	9950	9950	9950	9950	50
362	20240717	140200	722835450	9950	9950	9950	9950	1
363	20240717	140100	722825500	9950	9950	9950	9950	0
364	20240717	140000	722825500	9950	9950	9950	9950	0
365	20240717	135900	722825500	9950	9950	9950	9950	0
366	20240717	135800	722825500	9950	9950	9950	9950	0
367	20240717	135700	722825500	9950	9950	9950	9950	0
368	20240717	135600	722825500	9950	9950	9950	9950	20
369	20240717	135500	722626500	9950	9950	9950	9950	0
370	20240717	135400	722626500	9950	9950	9950	9950	0
371	20240717	135300	722626500	9950	9950	9950	9950	0
372	20240717	135200	722626500	9950	9950	9950	9950	0
373	20240717	135100	722626500	9950	9950	9950	9950	0
374	20240717	135000	722626500	9950	9950	9950	9950	503
375	20240717	134900	717621650	9960	9960	9960	9960	5
376	20240717	134800	717571850	9950	9950	9950	9950	3
377	20240717	134700	717542000	9960	9960	9960	9960	20
378	20240717	134600	717342800	9950	9950	9950	9950	77
379	20240717	134500	716576650	9960	9960	9960	9960	0
380	20240717	134400	716576650	9960	9960	9960	9960	0
381	20240717	134300	716576650	9960	9960	9960	9960	25
382	20240717	134200	716327650	9960	9960	9960	9960	239
383	20240717	134100	713947210	9970	9970	9970	9970	500
384	20240717	134000	708962210	9970	9970	9970	9970	0
385	20240717	133900	708962210	9970	9970	9970	9970	0
386	20240717	133800	708962210	9970	9960	9970	9960	132
387	20240717	133700	707647380	9970	9970	9970	9970	31
388	20240717	133600	707338310	9970	9970	9970	9970	1
389	20240717	133500	707328340	9960	9960	9960	9960	140
390	20240717	133400	705933940	9970	9970	9970	9970	10
391	20240717	133300	705834240	9970	9970	9970	9970	0
392	20240717	133200	705834240	9970	9970	9970	9970	345
393	20240717	133100	702394590	9940	9970	9970	9940	152
394	20240717	133000	700882210	9970	9970	9970	9970	0
395	20240717	132900	700882210	9970	9970	9970	9970	1
396	20240717	132800	700872240	9940	9950	9950	9940	114
397	20240717	132700	699738160	9970	9970	9970	9970	21
398	20240717	132600	699528790	9970	9970	9970	9970	11
399	20240717	132500	699419120	9970	9970	9970	9970	0
400	20240717	132400	699419120	9970	9970	9970	9970	0
401	20240717	132300	699419120	9970	9970	9970	9970	0
402	20240717	132200	699419120	9970	9970	9970	9970	0
403	20240717	132100	699419120	9970	9970	9970	9970	100
404	20240717	132000	698422120	9970	9970	9970	9970	1
405	20240717	131900	698412150	9960	9960	9960	9960	1137
406	20240717	131800	687087630	9960	9960	9960	9960	2
407	20240717	131700	687067710	9960	9960	9960	9960	0
408	20240717	131600	687067710	9960	9960	9960	9960	0
409	20240717	131500	687067710	9960	9960	9960	9960	0
410	20240717	131400	687067710	9960	9960	9960	9960	150
411	20240717	131300	685573710	9950	9950	9950	9950	863
412	20240717	131200	676986860	9950	9950	9950	9950	0
413	20240717	131100	676986860	9950	9950	9950	9950	0
414	20240717	131000	676986860	9950	9950	9950	9950	0
415	20240717	130900	676986860	9950	9950	9950	9950	0
416	20240717	130800	676986860	9950	9950	9950	9950	0
417	20240717	130700	676986860	9950	9950	9950	9950	0
418	20240717	130600	676986860	9950	9950	9950	9950	0
419	20240717	130500	676986860	9950	9950	9950	9950	0
420	20240717	130400	676986860	9950	9950	9950	9950	0
421	20240717	130300	676986860	9950	9950	9950	9950	0
422	20240717	130200	676986860	9950	9950	9950	9950	0
423	20240717	130100	676986860	9950	9950	9950	9950	537
424	20240717	130000	671643710	9950	9950	9950	9950	0
425	20240717	125900	671643710	9950	9950	9950	9950	0
426	20240717	125800	671643710	9950	9950	9950	9950	0
427	20240717	125700	671643710	9950	9950	9950	9950	0
428	20240717	125600	671643710	9950	9950	9950	9950	5
429	20240717	125500	671593960	9950	9950	9950	9950	1
430	20240717	125400	671584010	9950	9950	9950	9950	0
431	20240717	125300	671584010	9950	9950	9950	9950	0
432	20240717	125200	671584010	9950	9950	9950	9950	0
433	20240717	125100	671584010	9950	9950	9950	9950	0
434	20240717	125000	671584010	9950	9940	9950	9940	156
435	20240717	124900	670033360	9940	9940	9940	9940	200
436	20240717	124800	668045360	9930	9930	9930	9930	0
437	20240717	124700	668045360	9930	9930	9930	9930	0
438	20240717	124600	668045360	9930	9930	9930	9930	0
439	20240717	124500	668045360	9930	9930	9930	9930	0
440	20240717	124400	668045360	9930	9930	9930	9930	1
441	20240717	124300	668035430	9930	9930	9930	9930	0
442	20240717	124200	668035430	9930	9930	9930	9930	0
443	20240717	124100	668035430	9930	9930	9930	9930	101
444	20240717	124000	667032500	9930	9930	9930	9930	0
445	20240717	123900	667032500	9930	9930	9930	9930	5
446	20240717	123800	666982850	9930	9940	9940	9930	55
447	20240717	123700	666436580	9940	9940	9940	9940	0
448	20240717	123600	666436580	9940	9940	9940	9940	73
449	20240717	123500	665710960	9940	9940	9940	9940	0
450	20240717	123400	665710960	9940	9940	9940	9940	0
451	20240717	123300	665710960	9940	9940	9940	9940	10
452	20240717	123200	665611560	9940	9940	9940	9940	134
453	20240717	123100	664279600	9950	9950	9950	9950	1
454	20240717	123000	664269650	9940	9940	9940	9940	0
455	20240717	122900	664269650	9940	9940	9940	9940	100
456	20240717	122800	663275650	9950	9950	9950	9950	0
457	20240717	122700	663275650	9950	9950	9950	9950	0
458	20240717	122600	663275650	9950	9950	9950	9950	0
459	20240717	122500	663275650	9950	9950	9950	9950	0
460	20240717	122400	663275650	9950	9950	9950	9950	0
461	20240717	122300	663275650	9950	9940	9950	9940	3
462	20240717	122200	663245820	9940	9950	9950	9940	213
463	20240717	122100	661127600	9950	9950	9950	9950	0
464	20240717	122000	661127600	9950	9950	9950	9950	0
465	20240717	121900	661127600	9950	9950	9950	9950	10
466	20240717	121800	661028100	9940	9940	9940	9940	0
467	20240717	121700	661028100	9940	9940	9940	9940	394
468	20240717	121600	657111740	9940	9940	9950	9940	102
469	20240717	121500	656097850	9950	9950	9950	9950	10
470	20240717	121400	655998350	9950	9950	9950	9950	0
471	20240717	121300	655998350	9950	9950	9950	9950	1
472	20240717	121200	655988400	9950	9950	9950	9950	0
473	20240717	121100	655988400	9950	9950	9950	9950	0
474	20240717	121000	655988400	9950	9950	9950	9950	0
475	20240717	120900	655988400	9950	9950	9950	9950	0
476	20240717	120800	655988400	9950	9950	9950	9950	0
477	20240717	120700	655988400	9950	9950	9950	9950	103
478	20240717	120600	654963550	9950	9950	9950	9950	0
479	20240717	120500	654963550	9950	9950	9950	9950	200
480	20240717	120400	652973550	9950	9950	9950	9950	28
481	20240717	120300	652694950	9960	9960	9960	9960	0
482	20240717	120200	652694950	9960	9960	9960	9960	0
483	20240717	120100	652694950	9960	9960	9960	9960	0
484	20240717	120000	652694950	9960	9960	9960	9960	73
485	20240717	115900	651967870	9960	9960	9960	9960	0
486	20240717	115800	651967870	9960	9960	9960	9960	0
487	20240717	115700	651967870	9960	9960	9960	9960	0
488	20240717	115600	651967870	9960	9960	9960	9960	0
489	20240717	115500	651967870	9960	9970	9970	9960	1036
490	20240717	115400	641649030	9980	9980	9980	9980	0
491	20240717	115300	641649030	9980	9980	9980	9980	0
492	20240717	115200	641649030	9980	9980	9980	9980	0
493	20240717	115100	641649030	9980	9980	9980	9980	0
494	20240717	115000	641649030	9980	9980	9980	9980	2
495	20240717	114900	641629070	9980	9980	9980	9980	0
496	20240717	114800	641629070	9980	9980	9980	9980	0
497	20240717	114700	641629070	9980	9980	9980	9980	0
498	20240717	114600	641629070	9980	9980	9980	9980	0
499	20240717	114500	641629070	9980	9980	9980	9980	1
500	20240717	114400	641619090	9980	9980	9980	9980	0
501	20240717	114300	641619090	9980	9980	9980	9980	0
502	20240717	114200	641619090	9980	9980	9980	9980	0
503	20240717	114100	641619090	9980	9970	9980	9970	302
504	20240717	114000	638608140	9970	9970	9970	9970	1
505	20240717	113900	638598170	9980	9980	9980	9980	0
506	20240717	113800	638598170	9980	9980	9990	9980	390
507	20240717	113700	634705960	9980	9990	9990	9980	132
508	20240717	113600	633388500	10000	10000	10000	10000	0
509	20240717	113500	633388500	10000	10000	10000	10000	199
510	20240717	113400	631398500	10000	10000	10000	10000	0
511	20240717	113300	631398500	10000	10000	10000	9980	61
512	20240717	113200	630788900	10000	10000	10010	10000	262
513	20240717	113100	628168890	10000	10000	10000	10000	0
514	20240717	113000	628168890	10000	10000	10000	10000	900
515	20240717	112900	619168890	9990	9980	9990	9980	100
516	20240717	112800	618170100	9990	9990	9990	9990	259
517	20240717	112700	615582690	9990	9990	9990	9990	64
518	20240717	112600	614943330	10000	10000	10000	10000	253
519	20240717	112500	612413330	10000	9990	10000	9990	2450
520	20240717	112400	587923570	9990	9990	9990	9990	1008
521	20240717	112300	577853650	9990	9980	9990	9980	2
522	20240717	112200	577833680	9990	9990	9990	9990	700
523	20240717	112100	570840680	9990	9990	9990	9980	2230
524	20240717	112000	548562990	9980	9960	9980	9960	5213
525	20240717	111900	496577540	9960	9970	9970	9960	840
526	20240717	111800	488207740	9960	9960	9960	9960	42
527	20240717	111700	487789420	9960	9960	9960	9960	608
528	20240717	111600	481733740	9950	9950	9950	9950	211
529	20240717	111500	479634290	9950	9950	9950	9950	1
530	20240717	111400	479624340	9940	9940	9940	9940	158
531	20240717	111300	478053820	9940	9940	9940	9940	0
532	20240717	111200	478053820	9940	9940	9940	9940	0
533	20240717	111100	478053820	9940	9930	9940	9930	125
534	20240717	111000	476811820	9930	9930	9930	9930	0
535	20240717	110900	476811820	9930	9930	9930	9930	0
536	20240717	110800	476811820	9930	9930	9930	9930	185
537	20240717	110700	474974770	9920	9920	9920	9920	100
538	20240717	110600	473982770	9920	9920	9920	9920	12
539	20240717	110500	473863730	9920	9920	9920	9920	0
540	20240717	110400	473863730	9920	9910	9920	9910	300
541	20240717	110300	470888730	9920	9920	9920	9920	200
542	20240717	110200	468904730	9920	9920	9920	9920	346
543	20240717	110100	465472410	9920	9920	9920	9920	226
544	20240717	110000	463230490	9920	9920	9920	9920	100
545	20240717	105900	462238490	9920	9920	9920	9920	0
546	20240717	105800	462238490	9920	9920	9920	9920	0
547	20240717	105700	462238490	9920	9920	9920	9920	302
548	20240717	105600	459242650	9920	9920	9920	9920	0
549	20240717	105500	459242650	9920	9920	9920	9920	14
550	20240717	105400	459103770	9920	9920	9920	9920	0
551	20240717	105300	459103770	9920	9920	9920	9920	0
552	20240717	105200	459103770	9920	9920	9920	9920	700
553	20240717	105100	452159770	9910	9910	9910	9910	34
554	20240717	105000	451822830	9920	9910	9920	9910	426
555	20240717	104900	447597170	9910	9910	9910	9910	0
556	20240717	104800	447597170	9910	9910	9910	9910	0
557	20240717	104700	447597170	9910	9910	9910	9910	200
558	20240717	104600	445615170	9890	9890	9890	9890	0
559	20240717	104500	445615170	9890	9890	9890	9890	0
560	20240717	104400	445615170	9890	9890	9890	9890	0
561	20240717	104300	445615170	9890	9890	9890	9890	10
562	20240717	104200	445516270	9890	9890	9890	9890	8
563	20240717	104100	445437150	9890	9890	9890	9890	50
564	20240717	104000	444942650	9890	9900	9900	9890	823
565	20240717	103900	436797300	9900	9900	9900	9900	0
566	20240717	103800	436797300	9900	9900	9900	9900	1
567	20240717	103700	436787400	9920	9920	9920	9920	8
568	20240717	103600	436708040	9920	9920	9920	9920	1
569	20240717	103500	436698120	9920	9920	9920	9920	0
570	20240717	103400	436698120	9920	9890	9920	9890	2
571	20240717	103300	436678310	9890	9890	9890	9890	46
572	20240717	103200	436223370	9880	9880	9880	9880	0
573	20240717	103100	436223370	9880	9880	9880	9880	0
574	20240717	103000	436223370	9880	9880	9880	9880	71
575	20240717	102900	435521890	9870	9910	9910	9870	1682
576	20240717	102800	418895720	9930	9930	9930	9930	0
577	20240717	102700	418895720	9930	9930	9930	9930	0
578	20240717	102600	418895720	9930	9930	9930	9930	0
579	20240717	102500	418895720	9930	9930	9930	9930	0
580	20240717	102400	418895720	9930	9930	9930	9930	100
581	20240717	102300	417902720	9930	9930	9930	9930	0
582	20240717	102200	417902720	9930	9930	9930	9930	0
583	20240717	102100	417902720	9930	9930	9930	9930	17
584	20240717	102000	417733910	9940	9940	9940	9940	0
585	20240717	101900	417733910	9940	9940	9940	9940	1
586	20240717	101800	417723970	9940	9890	9940	9890	242
587	20240717	101700	415330540	9890	9890	9890	9880	90
588	20240717	101600	414441230	9940	9940	9940	9940	0
589	20240717	101500	414441230	9940	9880	9940	9880	7
590	20240717	101400	414372000	9870	9920	9940	9870	3002
591	20240717	101300	384696480	9920	9920	9920	9920	210
592	20240717	101200	382613280	9920	9920	9920	9920	72
593	20240717	101100	381899040	9920	9920	9920	9920	15
594	20240717	101000	381750240	9920	9920	9920	9920	2
595	20240717	100900	381730400	9920	9930	9930	9920	485
596	20240717	100800	376917210	9940	9940	9940	9930	685
597	20240717	100700	370110800	9940	9940	9940	9940	10
598	20240717	100600	370011400	9950	9950	9950	9950	0
599	20240717	100500	370011400	9950	9940	9950	9940	837
600	20240717	100400	361691610	9950	9950	9950	9950	1
601	20240717	100300	361681660	9950	9950	9950	9950	752
602	20240717	100200	354199260	9960	9960	9960	9960	0
603	20240717	100100	354199260	9960	9960	9960	9960	56
604	20240717	100000	353641500	9970	9960	9970	9960	2
605	20240717	095900	353621570	9960	9960	9960	9960	93
606	20240717	095800	352695290	9970	9960	9970	9960	508
607	20240717	095700	347635600	9970	9970	9970	9970	1
608	20240717	095600	347625630	9960	9960	9960	9960	138
609	20240717	095500	346251150	9970	9970	9970	9970	134
610	20240717	095400	344915170	9980	9980	9980	9980	0
611	20240717	095300	344915170	9980	9980	9980	9980	239
612	20240717	095200	342529950	9980	9990	9990	9980	51
613	20240717	095100	342020960	9970	9970	9970	9970	59
614	20240717	095000	341432730	9990	9980	9990	9980	855
615	20240717	094900	332899820	9980	9950	9980	9950	835
616	20240717	094800	324574930	9960	9970	9970	9960	970
617	20240717	094700	314913710	9970	9950	9970	9950	311
618	20240717	094600	311819040	9970	9970	9970	9970	96
619	20240717	094500	310861920	9970	9970	9970	9970	4
620	20240717	094400	310822040	9970	9970	9970	9970	334
621	20240717	094300	307492060	9970	9960	9970	9960	73
622	20240717	094200	306764960	9960	9950	9960	9950	113
623	20240717	094100	305640590	9950	9950	9950	9950	7
624	20240717	094000	305570940	9950	9950	9950	9950	23
625	20240717	093900	305342090	9940	9940	9940	9940	0
626	20240717	093800	305342090	9940	9940	9940	9940	0
627	20240717	093700	305342090	9940	9950	9950	9940	587
628	20240717	093600	299503680	9960	9970	9970	9960	585
629	20240717	093500	293676580	9970	9970	9970	9970	80
630	20240717	093400	292878980	9970	9970	9970	9970	0
631	20240717	093300	292878980	9970	9970	9970	9970	10
632	20240717	093200	292779280	9970	9970	9970	9970	2
633	20240717	093100	292759340	9980	9980	9980	9980	0
634	20240717	093000	292759340	9980	9970	9980	9970	70
635	20240717	092900	292061240	9980	9980	9980	9980	0
636	20240717	092800	292061240	9980	9980	9980	9980	36
637	20240717	092700	291701960	9980	9980	9980	9980	10
638	20240717	092600	291602160	9980	9950	9980	9950	3
639	20240717	092500	291572250	9950	9970	9980	9950	727
640	20240717	092400	284330990	9990	9990	9990	9970	1347
641	20240717	092300	270881460	9980	9980	9990	9980	124
642	20240717	092200	269643330	9990	10000	10000	9990	588
643	20240717	092100	263769190	9990	9990	9990	9980	419
644	20240717	092000	259583520	9980	9980	9990	9980	70
645	20240717	091900	258884880	9980	9990	9990	9970	591
646	20240717	091800	252981820	9970	9990	9990	9970	291
647	20240717	091700	250078750	9990	9970	9990	9970	8577
648	20240717	091600	164504190	9970	9970	9970	9970	1017
649	20240717	091500	154364700	9970	9970	9970	9970	694
650	20240717	091400	147445520	9970	9940	9970	9940	1924
651	20240717	091300	128265240	9930	9930	9930	9930	0
652	20240717	091200	128265240	9930	9960	9960	9930	41
653	20240717	091100	127856910	9970	9900	9970	9900	315
654	20240717	091000	124732350	9900	9930	9930	9900	1768
655	20240717	090900	107226260	9930	9960	9960	9930	139
656	20240717	090800	105843650	9960	9960	9960	9960	100
657	20240717	090700	104847650	9950	9940	9950	9940	499
658	20240717	090600	99885600	9940	9890	9950	9870	1631
659	20240717	090500	83754050	9900	9910	9910	9900	970
660	20240717	090400	74150950	9900	9910	9910	9900	686
661	20240717	090300	67357400	9970	9950	9970	9940	700
662	20240717	090200	60396500	9940	9950	9950	9940	632
663	20240717	090100	54113220	9960	9960	9960	9960	2593
664	20240717	090000	28286940	9980	9970	9980	9970	2837