KissMeData/000140/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183000	53808820	9130	9130	9130	9130	37
3	20240717	182900	53808820	9130	9130	9130	9130	0
4	20240717	182800	53808820	9130	9130	9130	9130	0
5	20240717	182700	53808820	9130	9130	9130	9130	0
6	20240717	182600	53808820	9130	9130	9130	9130	0
7	20240717	182500	53808820	9130	9130	9130	9130	0
8	20240717	182400	53808820	9130	9130	9130	9130	0
9	20240717	182300	53808820	9130	9130	9130	9130	0
10	20240717	182200	53808820	9130	9130	9130	9130	0
11	20240717	182100	53808820	9130	9130	9130	9130	0
12	20240717	182000	53808820	9130	9130	9130	9130	0
13	20240717	181900	53808820	9130	9130	9130	9130	0
14	20240717	181800	53808820	9130	9130	9130	9130	0
15	20240717	181700	53808820	9130	9130	9130	9130	0
16	20240717	181600	53808820	9130	9130	9130	9130	0
17	20240717	181500	53808820	9130	9130	9130	9130	0
18	20240717	181400	53808820	9130	9130	9130	9130	0
19	20240717	181300	53808820	9130	9130	9130	9130	0
20	20240717	181200	53808820	9130	9130	9130	9130	0
21	20240717	181100	53808820	9130	9130	9130	9130	0
22	20240717	181000	53808820	9130	9130	9130	9130	0
23	20240717	180900	53808820	9130	9130	9130	9130	0
24	20240717	180800	53808820	9130	9130	9130	9130	0
25	20240717	180700	53808820	9130	9130	9130	9130	0
26	20240717	180600	53808820	9130	9130	9130	9130	0
27	20240717	180500	53808820	9130	9130	9130	9130	0
28	20240717	180400	53808820	9130	9130	9130	9130	0
29	20240717	180300	53808820	9130	9130	9130	9130	0
30	20240717	180200	53808820	9130	9130	9130	9130	0
31	20240717	180100	53808820	9130	9130	9130	9130	0
32	20240717	180000	53808820	9130	9130	9130	9130	37
33	20240717	175900	53808820	9130	9130	9130	9130	0
34	20240717	175800	53808820	9130	9130	9130	9130	0
35	20240717	175700	53808820	9130	9130	9130	9130	0
36	20240717	175600	53808820	9130	9130	9130	9130	0
37	20240717	175500	53808820	9130	9130	9130	9130	0
38	20240717	175400	53808820	9130	9130	9130	9130	0
39	20240717	175300	53808820	9130	9130	9130	9130	0
40	20240717	175200	53808820	9130	9130	9130	9130	0
41	20240717	175100	53808820	9130	9130	9130	9130	0
42	20240717	175000	53808820	9130	9130	9130	9130	0
43	20240717	174900	53808820	9130	9130	9130	9130	0
44	20240717	174800	53808820	9130	9130	9130	9130	0
45	20240717	174700	53808820	9130	9130	9130	9130	0
46	20240717	174600	53808820	9130	9130	9130	9130	0
47	20240717	174500	53808820	9130	9130	9130	9130	0
48	20240717	174400	53808820	9130	9130	9130	9130	0
49	20240717	174300	53808820	9130	9130	9130	9130	0
50	20240717	174200	53808820	9130	9130	9130	9130	0
51	20240717	174100	53808820	9130	9130	9130	9130	0
52	20240717	174000	53808820	9130	9130	9130	9130	0
53	20240717	173900	53808820	9130	9130	9130	9130	0
54	20240717	173800	53808820	9130	9130	9130	9130	0
55	20240717	173700	53808820	9130	9130	9130	9130	0
56	20240717	173600	53808820	9130	9130	9130	9130	0
57	20240717	173500	53808820	9130	9130	9130	9130	0
58	20240717	173400	53808820	9130	9130	9130	9130	0
59	20240717	173300	53808820	9130	9130	9130	9130	0
60	20240717	173200	53808820	9130	9130	9130	9130	0
61	20240717	173100	53808820	9130	9130	9130	9130	0
62	20240717	173000	53808820	9130	9130	9130	9130	37
63	20240717	172900	53808820	9130	9130	9130	9130	0
64	20240717	172800	53808820	9130	9130	9130	9130	0
65	20240717	172700	53808820	9130	9130	9130	9130	0
66	20240717	172600	53808820	9130	9130	9130	9130	0
67	20240717	172500	53808820	9130	9130	9130	9130	0
68	20240717	172400	53808820	9130	9130	9130	9130	0
69	20240717	172300	53808820	9130	9130	9130	9130	0
70	20240717	172200	53808820	9130	9130	9130	9130	0
71	20240717	172100	53808820	9130	9130	9130	9130	0
72	20240717	172000	53808820	9130	9130	9130	9130	0
73	20240717	171900	53808820	9130	9130	9130	9130	0
74	20240717	171800	53808820	9130	9130	9130	9130	0
75	20240717	171700	53808820	9130	9130	9130	9130	0
76	20240717	171600	53808820	9130	9130	9130	9130	0
77	20240717	171500	53808820	9130	9130	9130	9130	0
78	20240717	171400	53808820	9130	9130	9130	9130	0
79	20240717	171300	53808820	9130	9130	9130	9130	0
80	20240717	171200	53808820	9130	9130	9130	9130	0
81	20240717	171100	53808820	9130	9130	9130	9130	0
82	20240717	171000	53808820	9130	9130	9130	9130	0
83	20240717	170900	53808820	9130	9130	9130	9130	0
84	20240717	170800	53808820	9130	9130	9130	9130	0
85	20240717	170700	53808820	9130	9130	9130	9130	0
86	20240717	170600	53808820	9130	9130	9130	9130	0
87	20240717	170500	53808820	9130	9130	9130	9130	0
88	20240717	170400	53808820	9130	9130	9130	9130	0
89	20240717	170300	53808820	9130	9130	9130	9130	0
90	20240717	170200	53808820	9130	9130	9130	9130	0
91	20240717	170100	53808820	9130	9130	9130	9130	0
92	20240717	170000	53808820	9130	9130	9130	9130	37
93	20240717	165900	53808820	9130	9130	9130	9130	0
94	20240717	165800	53808820	9130	9130	9130	9130	0
95	20240717	165700	53808820	9130	9130	9130	9130	0
96	20240717	165600	53808820	9130	9130	9130	9130	0
97	20240717	165500	53808820	9130	9130	9130	9130	0
98	20240717	165400	53808820	9130	9130	9130	9130	0
99	20240717	165300	53808820	9130	9130	9130	9130	0
100	20240717	165200	53808820	9130	9130	9130	9130	0
101	20240717	165100	53808820	9130	9130	9130	9130	0
102	20240717	165000	53808820	9130	9130	9130	9130	0
103	20240717	164900	53808820	9130	9130	9130	9130	0
104	20240717	164800	53808820	9130	9130	9130	9130	0
105	20240717	164700	53808820	9130	9130	9130	9130	0
106	20240717	164600	53808820	9130	9130	9130	9130	0
107	20240717	164500	53808820	9130	9130	9130	9130	0
108	20240717	164400	53808820	9130	9130	9130	9130	0
109	20240717	164300	53808820	9130	9130	9130	9130	0
110	20240717	164200	53808820	9130	9130	9130	9130	0
111	20240717	164100	53808820	9130	9130	9130	9130	0
112	20240717	164000	53808820	9130	9130	9130	9130	0
113	20240717	163900	53808820	9130	9130	9130	9130	0
114	20240717	163800	53808820	9130	9130	9130	9130	0
115	20240717	163700	53808820	9130	9130	9130	9130	0
116	20240717	163600	53808820	9130	9130	9130	9130	0
117	20240717	163500	53808820	9130	9130	9130	9130	0
118	20240717	163400	53808820	9130	9130	9130	9130	0
119	20240717	163300	53808820	9130	9130	9130	9130	0
120	20240717	163200	53808820	9130	9130	9130	9130	0
121	20240717	163100	53808820	9130	9130	9130	9130	0
122	20240717	163000	53808820	9130	9130	9130	9130	37
123	20240717	162900	53808820	9130	9130	9130	9130	0
124	20240717	162800	53808820	9130	9130	9130	9130	0
125	20240717	162700	53808820	9130	9130	9130	9130	0
126	20240717	162600	53808820	9130	9130	9130	9130	0
127	20240717	162500	53808820	9130	9130	9130	9130	0
128	20240717	162400	53808820	9130	9130	9130	9130	0
129	20240717	162300	53808820	9130	9130	9130	9130	0
130	20240717	162200	53808820	9130	9130	9130	9130	0
131	20240717	162100	53808820	9130	9130	9130	9130	0
132	20240717	162000	53808820	9130	9130	9130	9130	0
133	20240717	161900	53808820	9130	9130	9130	9130	0
134	20240717	161800	53808820	9130	9130	9130	9130	0
135	20240717	161700	53808820	9130	9130	9130	9130	0
136	20240717	161600	53808820	9130	9130	9130	9130	0
137	20240717	161500	53808820	9130	9130	9130	9130	0
138	20240717	161400	53808820	9130	9130	9130	9130	0
139	20240717	161300	53808820	9130	9130	9130	9130	0
140	20240717	161200	53808820	9130	9130	9130	9130	0
141	20240717	161100	53808820	9130	9130	9130	9130	0
142	20240717	161000	53808820	9130	9130	9130	9130	0
143	20240717	160900	53808820	9130	9130	9130	9130	0
144	20240717	160800	53808820	9130	9130	9130	9130	0
145	20240717	160700	53808820	9130	9130	9130	9130	0
146	20240717	160600	53808820	9130	9130	9130	9130	0
147	20240717	160500	53808820	9130	9130	9130	9130	0
148	20240717	160400	53808820	9130	9130	9130	9130	0
149	20240717	160300	53808820	9130	9130	9130	9130	0
150	20240717	160200	53808820	9130	9130	9130	9130	0
151	20240717	160100	53808820	9130	9130	9130	9130	0
152	20240717	160000	53808820	9130	9130	9130	9130	37
153	20240717	155900	53808820	9130	9130	9130	9130	0
154	20240717	155800	53808820	9130	9130	9130	9130	0
155	20240717	155700	53808820	9130	9130	9130	9130	0
156	20240717	155600	53808820	9130	9130	9130	9130	0
157	20240717	155500	53808820	9130	9130	9130	9130	0
158	20240717	155400	53808820	9130	9130	9130	9130	0
159	20240717	155300	53808820	9130	9130	9130	9130	0
160	20240717	155200	53808820	9130	9130	9130	9130	0
161	20240717	155100	53808820	9130	9130	9130	9130	0
162	20240717	155000	53808820	9130	9130	9130	9130	0
163	20240717	154900	53808820	9130	9130	9130	9130	0
164	20240717	154800	53808820	9130	9130	9130	9130	0
165	20240717	154700	53808820	9130	9130	9130	9130	0
166	20240717	154600	53808820	9130	9130	9130	9130	0
167	20240717	154500	53808820	9130	9130	9130	9130	0
168	20240717	154400	53808820	9130	9130	9130	9130	0
169	20240717	154300	53808820	9130	9130	9130	9130	0
170	20240717	154200	53808820	9130	9130	9130	9130	0
171	20240717	154100	53808820	9130	9130	9130	9130	0
172	20240717	154000	53808820	9130	9130	9130	9130	0
173	20240717	153900	53808820	9130	9130	9130	9130	0
174	20240717	153800	53808820	9130	9130	9130	9130	0
175	20240717	153700	53808820	9130	9130	9130	9130	0
176	20240717	153600	53808820	9130	9130	9130	9130	0
177	20240717	153500	53808820	9130	9130	9130	9130	0
178	20240717	153400	53808820	9130	9130	9130	9130	0
179	20240717	153300	53808820	9130	9130	9130	9130	0
180	20240717	153200	53808820	9130	9130	9130	9130	0
181	20240717	153100	53808820	9130	9130	9130	9130	0
182	20240717	153000	53808820	9130	9130	9130	9130	74
183	20240717	152900	53471010	9150	9150	9150	9150	0
184	20240717	152800	53471010	9150	9150	9150	9150	0
185	20240717	152700	53471010	9150	9150	9150	9150	0
186	20240717	152600	53471010	9150	9150	9150	9150	0
187	20240717	152500	53471010	9150	9150	9150	9150	0
188	20240717	152400	53471010	9150	9150	9150	9150	0
189	20240717	152300	53471010	9150	9150	9150	9150	0
190	20240717	152200	53471010	9150	9150	9150	9150	0
191	20240717	152100	53471010	9150	9150	9150	9150	0
192	20240717	152000	53471010	9150	9150	9150	9150	0
193	20240717	151900	53471010	9150	9150	9150	9150	0
194	20240717	151800	53471010	9150	9150	9150	9150	0
195	20240717	151700	53471010	9150	9150	9150	9150	9
196	20240717	151600	53388660	9160	9160	9160	9160	0
197	20240717	151500	53388660	9160	9160	9160	9160	15
198	20240717	151400	53251260	9160	9160	9160	9160	0
199	20240717	151300	53251260	9160	9160	9160	9160	0
200	20240717	151200	53251260	9160	9160	9160	9160	0
201	20240717	151100	53251260	9160	9160	9160	9160	0
202	20240717	151000	53251260	9160	9160	9160	9160	0
203	20240717	150900	53251260	9160	9160	9160	9160	0
204	20240717	150800	53251260	9160	9160	9160	9160	0
205	20240717	150700	53251260	9160	9160	9160	9160	0
206	20240717	150600	53251260	9160	9160	9170	9160	94
207	20240717	150500	52390130	9150	9150	9150	9150	15
208	20240717	150400	52252880	9150	9150	9150	9150	107
209	20240717	150300	51273830	9140	9130	9140	9130	143
210	20240717	150200	49967240	9130	9130	9130	9130	0
211	20240717	150100	49967240	9130	9130	9130	9130	0
212	20240717	150000	49967240	9130	9130	9130	9130	5
213	20240717	145900	49921590	9150	9150	9150	9150	1
214	20240717	145800	49912440	9140	9130	9140	9130	15
215	20240717	145700	49775370	9140	9140	9140	9140	0
216	20240717	145600	49775370	9140	9130	9140	9130	5
217	20240717	145500	49729700	9130	9140	9140	9130	5
218	20240717	145400	49684030	9130	9130	9130	9130	0
219	20240717	145300	49684030	9130	9140	9140	9130	5
220	20240717	145200	49638360	9130	9140	9140	9130	5
221	20240717	145100	49592690	9140	9140	9140	9140	0
222	20240717	145000	49592690	9140	9130	9140	9130	5
223	20240717	144900	49547020	9130	9140	9140	9130	5
224	20240717	144800	49501350	9140	9140	9140	9140	0
225	20240717	144700	49501350	9140	9140	9140	9140	7
226	20240717	144600	49437370	9140	9140	9140	9140	105
227	20240717	144500	48477670	9130	9130	9130	9130	0
228	20240717	144400	48477670	9130	9140	9140	9130	5
229	20240717	144300	48432000	9130	9140	9140	9130	5
230	20240717	144200	48386330	9130	9130	9130	9130	40
231	20240717	144100	48021130	9130	9140	9140	9130	5
232	20240717	144000	47975460	9130	9140	9140	9130	5
233	20240717	143900	47929790	9130	9130	9130	9130	0
234	20240717	143800	47929790	9130	9140	9140	9130	5
235	20240717	143700	47884120	9130	9140	9140	9130	5
236	20240717	143600	47838450	9130	9130	9130	9130	0
237	20240717	143500	47838450	9130	9140	9140	9130	5
238	20240717	143400	47792780	9130	9130	9130	9130	3
239	20240717	143300	47765390	9140	9140	9140	9140	2
240	20240717	143200	47747110	9140	9140	9140	9140	61
241	20240717	143100	47189570	9140	9140	9140	9140	3
242	20240717	143000	47162150	9140	9140	9140	9140	4
243	20240717	142900	47125590	9130	9130	9130	9130	5
244	20240717	142800	47079940	9130	9130	9130	9130	3
245	20240717	142700	47052550	9130	9130	9130	9130	2
246	20240717	142600	47034290	9130	9130	9130	9130	3
247	20240717	142500	47006900	9140	9130	9140	9130	27
248	20240717	142400	46760150	9130	9130	9130	9130	2
249	20240717	142300	46741890	9130	9130	9130	9130	3
250	20240717	142200	46714500	9150	9130	9150	9130	6
251	20240717	142100	46659660	9140	9140	9140	9140	2
252	20240717	142000	46641380	9130	9140	9140	9130	5
253	20240717	141900	46595710	9140	9130	9140	9130	4
254	20240717	141800	46559180	9140	9140	9150	9140	4
255	20240717	141700	46522610	9130	9130	9130	9130	5
256	20240717	141600	46476960	9150	9150	9150	9150	103
257	20240717	141500	45534510	9150	9150	9160	9140	28
258	20240717	141400	45278200	9140	9130	9150	9120	20
259	20240717	141300	45095400	9120	9120	9120	9120	0
260	20240717	141200	45095400	9120	9120	9130	9120	6
261	20240717	141100	45040670	9110	9110	9110	9110	3
262	20240717	141000	45013340	9120	9120	9120	9120	2
263	20240717	140900	44995100	9110	9120	9120	9110	5
264	20240717	140800	44949530	9110	9110	9110	9110	3
265	20240717	140700	44922200	9120	9120	9120	9120	2
266	20240717	140600	44903960	9110	9130	9130	9110	4
267	20240717	140500	44867500	9140	9130	9140	9130	5
268	20240717	140400	44821840	9130	9130	9130	9130	2
269	20240717	140300	44803580	9130	9130	9130	9130	5
270	20240717	140200	44757930	9130	9130	9130	9130	3
271	20240717	140100	44730540	9130	9130	9130	9130	2
272	20240717	140000	44712280	9130	9130	9130	9130	5
273	20240717	135900	44666630	9140	9130	9140	9130	5
274	20240717	135800	44620970	9140	9140	9150	9120	10
275	20240717	135700	44529590	9130	9140	9150	9130	13
276	20240717	135600	44410770	9140	9140	9140	9140	3
277	20240717	135500	44383350	9140	9140	9140	9140	2
278	20240717	135400	44365070	9140	9140	9140	9140	5
279	20240717	135300	44319370	9160	9140	9160	9140	7
280	20240717	135200	44255350	9140	9140	9160	9140	5
281	20240717	135100	44209630	9130	9130	9130	9130	5
282	20240717	135000	44163980	9130	9130	9130	9130	3
283	20240717	134900	44136590	9160	9140	9160	9140	483
284	20240717	134800	39717790	9130	9110	9130	9110	64
285	20240717	134700	39134270	9110	9110	9110	9110	3
286	20240717	134600	39106940	9120	9110	9120	9110	391
287	20240717	134500	35544910	9110	9110	9110	9110	5
288	20240717	134400	35499360	9110	9110	9110	9110	3
289	20240717	134300	35472030	9110	9110	9110	9110	2
290	20240717	134200	35453810	9110	9110	9110	9110	5
291	20240717	134100	35408260	9110	9110	9110	9110	3
292	20240717	134000	35380930	9110	9110	9110	9110	2
293	20240717	133900	35362710	9110	9110	9110	9110	6
294	20240717	133800	35308050	9110	9110	9110	9110	0
295	20240717	133700	35308050	9110	9110	9110	9110	5
296	20240717	133600	35262500	9110	9110	9110	9110	3
297	20240717	133500	35235170	9110	9110	9110	9110	2
298	20240717	133400	35216950	9110	9120	9120	9110	103
299	20240717	133300	34277640	9110	9120	9120	9110	16
300	20240717	133200	34131750	9120	9120	9120	9120	0
301	20240717	133100	34131750	9120	9130	9130	9120	5
302	20240717	133000	34086130	9120	9120	9120	9120	3
303	20240717	132900	34058770	9130	9130	9130	9130	2
304	20240717	132800	34040510	9120	9130	9130	9120	5
305	20240717	132700	33994890	9130	9120	9130	9120	13
306	20240717	132600	33876230	9120	9120	9120	9120	2
307	20240717	132500	33857990	9120	9120	9120	9120	5
308	20240717	132400	33812390	9120	9120	9120	9120	3
309	20240717	132300	33785030	9120	9120	9120	9120	2
310	20240717	132200	33766790	9120	9120	9120	9120	5
311	20240717	132100	33721190	9120	9120	9120	9120	3
312	20240717	132000	33693830	9120	9120	9120	9120	2
313	20240717	131900	33675590	9120	9120	9120	9120	5
314	20240717	131800	33629990	9120	9120	9120	9120	3
315	20240717	131700	33602630	9120	9120	9120	9120	2
316	20240717	131600	33584390	9120	9120	9120	9120	5
317	20240717	131500	33538790	9120	9120	9120	9120	3
318	20240717	131400	33511430	9120	9120	9120	9120	2
319	20240717	131300	33493190	9120	9120	9120	9120	5
320	20240717	131200	33447590	9120	9120	9120	9120	3
321	20240717	131100	33420230	9120	9120	9120	9120	2
322	20240717	131000	33401990	9120	9120	9120	9120	5
323	20240717	130900	33356390	9120	9120	9120	9120	3
324	20240717	130800	33329030	9120	9120	9120	9120	2
325	20240717	130700	33310790	9120	9120	9120	9120	5
326	20240717	130600	33265190	9120	9120	9120	9120	3
327	20240717	130500	33237830	9120	9130	9130	9120	26
328	20240717	130400	33000700	9140	9130	9140	9130	18
329	20240717	130300	32836230	9120	9120	9120	9120	3
330	20240717	130200	32808870	9130	9130	9130	9130	2
331	20240717	130100	32790610	9120	9130	9130	9120	5
332	20240717	130000	32744990	9120	9120	9120	9120	3
333	20240717	125900	32717630	9130	9130	9130	9130	2
334	20240717	125800	32699370	9120	9130	9130	9120	5
335	20240717	125700	32653750	9120	9120	9120	9120	0
336	20240717	125600	32653750	9120	9130	9130	9120	5
337	20240717	125500	32608130	9120	9130	9130	9120	5
338	20240717	125400	32562510	9120	9120	9120	9120	0
339	20240717	125300	32562510	9120	9130	9130	9120	5
340	20240717	125200	32516890	9120	9120	9130	9120	7
341	20240717	125100	32453030	9120	9120	9120	9120	0
342	20240717	125000	32453030	9120	9120	9120	9120	5
343	20240717	124900	32407430	9120	9120	9120	9120	3
344	20240717	124800	32380070	9120	9120	9120	9120	2
345	20240717	124700	32361830	9120	9120	9120	9120	5
346	20240717	124600	32316230	9120	9120	9120	9120	3
347	20240717	124500	32288870	9120	9120	9120	9120	2
348	20240717	124400	32270630	9120	9120	9120	9120	4
349	20240717	124300	32234150	9120	9120	9120	9120	3
350	20240717	124200	32206790	9130	9130	9130	9130	2
351	20240717	124100	32188530	9120	9130	9130	9120	5
352	20240717	124000	32142910	9120	9120	9120	9120	3
353	20240717	123900	32115550	9130	9130	9130	9130	2
354	20240717	123800	32097290	9120	9130	9140	9120	8
355	20240717	123700	32024270	9120	9120	9120	9120	3
356	20240717	123600	31996910	9120	9120	9120	9120	23
357	20240717	123500	31787150	9120	9120	9120	9120	5
358	20240717	123400	31741550	9120	9120	9120	9120	3
359	20240717	123300	31714190	9120	9120	9120	9120	2
360	20240717	123200	31695950	9120	9120	9120	9120	5
361	20240717	123100	31650350	9120	9120	9120	9120	3
362	20240717	123000	31622990	9120	9120	9120	9120	0
363	20240717	122900	31622990	9120	9130	9130	9120	4
364	20240717	122800	31586500	9120	9120	9120	9120	3
365	20240717	122700	31559140	9130	9130	9130	9130	4
366	20240717	122600	31522620	9120	9120	9120	9120	3
367	20240717	122500	31495260	9120	9130	9130	9120	5
368	20240717	122400	31449640	9120	9120	9120	9120	0
369	20240717	122300	31449640	9120	9130	9130	9120	5
370	20240717	122200	31404020	9120	9120	9120	9120	3
371	20240717	122100	31376660	9130	9130	9140	9130	5
372	20240717	122000	31330990	9130	9130	9130	9130	5
373	20240717	121900	31285340	9130	9130	9130	9130	3
374	20240717	121800	31257950	9130	9120	9130	9120	3
375	20240717	121700	31230580	9120	9120	9120	9120	5
376	20240717	121600	31184980	9120	9120	9120	9120	0
377	20240717	121500	31184980	9120	9120	9120	9120	5
378	20240717	121400	31139380	9130	9120	9130	9110	9
379	20240717	121300	31057310	9130	9120	9130	9120	6
380	20240717	121200	31002570	9120	9120	9120	9120	4
381	20240717	121100	30966090	9120	9120	9120	9120	5
382	20240717	121000	30920490	9120	9120	9120	9120	0
383	20240717	120900	30920490	9120	9120	9120	9120	5
384	20240717	120800	30874890	9120	9120	9120	9120	5
385	20240717	120700	30829290	9120	9120	9120	9120	0
386	20240717	120600	30829290	9120	9120	9140	9120	7
387	20240717	120500	30765410	9120	9120	9130	9120	7
388	20240717	120400	30701560	9120	9120	9120	9120	1
389	20240717	120300	30692440	9130	9120	9130	9110	7
390	20240717	120200	30628620	9130	9120	9130	9120	8
391	20240717	120100	30555640	9120	9120	9130	9120	5
392	20240717	120000	30510020	9120	9120	9120	9120	6
393	20240717	115900	30455300	9120	9120	9120	9120	3
394	20240717	115800	30427940	9120	9120	9120	9120	2
395	20240717	115700	30409700	9130	9120	9130	9110	15
396	20240717	115600	30272880	9130	9120	9130	9120	9
397	20240717	115500	30190770	9120	9120	9120	9120	1
398	20240717	115400	30181650	9130	9120	9130	9110	12
399	20240717	115300	30072210	9130	9120	9130	9120	279
400	20240717	115200	27524990	9120	9130	9130	9120	3
401	20240717	115100	27497620	9120	9120	9130	9120	11
402	20240717	115000	27397280	9130	9110	9130	9110	6
403	20240717	114900	27342570	9120	9120	9120	9120	2
404	20240717	114800	27324330	9130	9120	9130	9120	13
405	20240717	114700	27205730	9130	9120	9130	9120	9
406	20240717	114600	27123620	9120	9120	9120	9120	2
407	20240717	114500	27105380	9130	9120	9130	9110	7
408	20240717	114400	27041560	9130	9120	9130	9120	5
409	20240717	114300	26995950	9130	9120	9130	9120	9
410	20240717	114200	26913840	9110	9110	9110	9110	5
411	20240717	114100	26868290	9110	9110	9110	9110	3
412	20240717	114000	26840960	9110	9110	9110	9110	2
413	20240717	113900	26822740	9110	9110	9110	9110	5
414	20240717	113800	26777190	9110	9110	9110	9110	0
415	20240717	113700	26777190	9110	9110	9110	9110	5
416	20240717	113600	26731640	9110	9120	9120	9110	4
417	20240717	113500	26695190	9130	9120	9130	9110	286
418	20240717	113400	24088540	9120	9110	9120	9110	6
419	20240717	113300	24033840	9110	9110	9110	9110	5
420	20240717	113200	23988290	9110	9110	9110	9110	0
421	20240717	113100	23988290	9110	9110	9110	9110	5
422	20240717	113000	23942740	9110	9110	9110	9110	5
423	20240717	112900	23897190	9110	9110	9110	9110	0
424	20240717	112800	23897190	9110	9110	9110	9110	5
425	20240717	112700	23851640	9110	9110	9110	9110	5
426	20240717	112600	23806090	9110	9110	9110	9110	0
427	20240717	112500	23806090	9110	9110	9110	9110	5
428	20240717	112400	23760540	9110	9110	9110	9110	5
429	20240717	112300	23714990	9110	9110	9110	9110	0
430	20240717	112200	23714990	9110	9110	9110	9110	6
431	20240717	112100	23660330	9110	9110	9110	9110	5
432	20240717	112000	23614780	9110	9110	9110	9110	0
433	20240717	111900	23614780	9110	9110	9110	9110	5
434	20240717	111800	23569230	9110	9110	9110	9110	3
435	20240717	111700	23541900	9110	9110	9110	9110	2
436	20240717	111600	23523680	9110	9110	9110	9110	5
437	20240717	111500	23478130	9110	9110	9110	9110	3
438	20240717	111400	23450800	9110	9110	9110	9110	2
439	20240717	111300	23432580	9110	9110	9110	9110	5
440	20240717	111200	23387030	9110	9110	9110	9110	3
441	20240717	111100	23359700	9110	9110	9110	9110	2
442	20240717	111000	23341480	9120	9110	9120	9110	8
443	20240717	110900	23268580	9110	9110	9110	9110	3
444	20240717	110800	23241250	9110	9120	9120	9110	7
445	20240717	110700	23177430	9120	9110	9120	9100	12
446	20240717	110600	23068110	9110	9100	9110	9100	1007
447	20240717	110500	13894370	9100	9100	9100	9100	2
448	20240717	110400	13876170	9100	9100	9100	9100	5
449	20240717	110300	13830670	9100	9100	9100	9100	3
450	20240717	110200	13803370	9100	9100	9100	9100	2
451	20240717	110100	13785170	9100	9100	9100	9100	5
452	20240717	110000	13739670	9100	9100	9100	9100	3
453	20240717	105900	13712370	9100	9100	9100	9100	2
454	20240717	105800	13694170	9100	9100	9100	9100	5
455	20240717	105700	13648670	9100	9100	9100	9100	0
456	20240717	105600	13648670	9100	9100	9100	9100	5
457	20240717	105500	13603170	9100	9100	9100	9100	5
458	20240717	105400	13557670	9100	9100	9100	9100	2
459	20240717	105300	13539470	9100	9100	9100	9100	5
460	20240717	105200	13493970	9100	9100	9100	9100	5
461	20240717	105100	13448470	9100	9100	9100	9100	0
462	20240717	105000	13448470	9100	9100	9100	9100	5
463	20240717	104900	13402970	9100	9100	9100	9100	5
464	20240717	104800	13357470	9100	9100	9100	9100	0
465	20240717	104700	13357470	9100	9100	9100	9100	5
466	20240717	104600	13311970	9100	9100	9100	9100	164
467	20240717	104500	11819570	9100	9100	9100	9100	0
468	20240717	104400	11819570	9100	9100	9100	9100	5
469	20240717	104300	11774070	9100	9100	9100	9100	5
470	20240717	104200	11728570	9100	9100	9100	9100	0
471	20240717	104100	11728570	9100	9100	9100	9100	5
472	20240717	104000	11683070	9100	9100	9100	9100	183
473	20240717	103900	10017770	9110	9110	9110	9110	22
474	20240717	103800	9817350	9110	9110	9110	9110	5
475	20240717	103700	9771800	9110	9110	9110	9110	5
476	20240717	103600	9726250	9110	9110	9110	9110	0
477	20240717	103500	9726250	9110	9110	9110	9110	5
478	20240717	103400	9680700	9110	9120	9120	9110	4
479	20240717	103300	9644250	9110	9110	9110	9110	2
480	20240717	103200	9626030	9110	9110	9110	9110	5
481	20240717	103100	9580480	9110	9110	9110	9110	3
482	20240717	103000	9553150	9110	9110	9110	9110	2
483	20240717	102900	9534930	9110	9110	9110	9110	5
484	20240717	102800	9489380	9110	9110	9110	9110	3
485	20240717	102700	9462050	9110	9120	9120	9110	3
486	20240717	102600	9434710	9110	9110	9110	9110	5
487	20240717	102500	9389160	9110	9110	9110	9110	3
488	20240717	102400	9361830	9110	9110	9110	9110	2
489	20240717	102300	9343610	9110	9110	9110	9110	5
490	20240717	102200	9298060	9110	9110	9110	9110	3
491	20240717	102100	9270730	9110	9110	9110	9110	3
492	20240717	102000	9243400	9110	9110	9110	9110	5
493	20240717	101900	9197850	9110	9110	9110	9110	0
494	20240717	101800	9197850	9110	9110	9110	9110	5
495	20240717	101700	9152300	9110	9110	9110	9110	5
496	20240717	101600	9106750	9110	9110	9110	9110	0
497	20240717	101500	9106750	9110	9110	9110	9110	5
498	20240717	101400	9061200	9110	9110	9110	9110	5
499	20240717	101300	9015650	9120	9110	9120	9110	5
500	20240717	101200	8970080	9110	9110	9120	9100	60
501	20240717	101100	8423470	9100	9100	9100	9100	5
502	20240717	101000	8377970	9110	9110	9110	9110	15
503	20240717	100900	8241320	9100	9100	9100	9100	6
504	20240717	100800	8186720	9100	9100	9100	9100	5
505	20240717	100700	8141220	9100	9100	9100	9100	0
506	20240717	100600	8141220	9100	9110	9110	9100	58
507	20240717	100500	7612980	9110	9110	9110	9110	5
508	20240717	100400	7567430	9110	9110	9110	9110	0
509	20240717	100300	7567430	9110	9120	9120	9110	34
510	20240717	100200	7257380	9120	9120	9120	9120	5
511	20240717	100100	7211780	9120	9120	9120	9120	0
512	20240717	100000	7211780	9120	9120	9120	9120	5
513	20240717	095900	7166180	9120	9120	9120	9120	4
514	20240717	095800	7129700	9120	9120	9120	9120	0
515	20240717	095700	7129700	9120	9120	9130	9120	27
516	20240717	095600	6883260	9130	9130	9130	9130	0
517	20240717	095500	6883260	9130	9130	9130	9130	0
518	20240717	095400	6883260	9130	9130	9130	9130	0
519	20240717	095300	6883260	9130	9130	9130	9130	0
520	20240717	095200	6883260	9130	9130	9130	9130	0
521	20240717	095100	6883260	9130	9130	9130	9130	0
522	20240717	095000	6883260	9130	9130	9130	9130	0
523	20240717	094900	6883260	9130	9130	9130	9130	1
524	20240717	094800	6874130	9130	9130	9130	9130	2
525	20240717	094700	6855870	9130	9130	9130	9130	8
526	20240717	094600	6782830	9140	9140	9140	9140	0
527	20240717	094500	6782830	9140	9140	9140	9140	0
528	20240717	094400	6782830	9140	9140	9140	9140	4
529	20240717	094300	6746270	9130	9130	9130	9130	0
530	20240717	094200	6746270	9130	9130	9130	9130	0
531	20240717	094100	6746270	9130	9130	9130	9130	0
532	20240717	094000	6746270	9130	9130	9130	9130	1
533	20240717	093900	6737140	9140	9140	9140	9140	1
534	20240717	093800	6728000	9140	9140	9140	9140	1
535	20240717	093700	6718860	9140	9140	9140	9140	0
536	20240717	093600	6718860	9140	9140	9140	9140	1
537	20240717	093500	6709720	9140	9140	9140	9140	2
538	20240717	093400	6691440	9140	9140	9140	9140	1
539	20240717	093300	6682300	9140	9130	9140	9130	3
540	20240717	093200	6654890	9130	9130	9130	9130	0
541	20240717	093100	6654890	9130	9130	9130	9130	50
542	20240717	093000	6198390	9120	9120	9120	9120	0
543	20240717	092900	6198390	9120	9120	9120	9120	0
544	20240717	092800	6198390	9120	9130	9140	9120	60
545	20240717	092700	5650630	9130	9130	9130	9130	0
546	20240717	092600	5650630	9130	9130	9130	9130	18
547	20240717	092500	5486290	9130	9130	9130	9130	0
548	20240717	092400	5486290	9130	9130	9130	9130	0
549	20240717	092300	5486290	9130	9130	9130	9130	3
550	20240717	092200	5458900	9130	9130	9130	9130	4
551	20240717	092100	5422380	9130	9130	9130	9130	0
552	20240717	092000	5422380	9130	9130	9130	9130	0
553	20240717	091900	5422380	9130	9130	9130	9130	0
554	20240717	091800	5422380	9130	9140	9140	9130	10
555	20240717	091700	5331040	9140	9140	9140	9140	0
556	20240717	091600	5331040	9140	9140	9140	9140	2
557	20240717	091500	5312760	9130	9130	9130	9130	0
558	20240717	091400	5312760	9130	9130	9130	9130	0
559	20240717	091300	5312760	9130	9130	9130	9130	0
560	20240717	091200	5312760	9130	9170	9170	9130	505
561	20240717	091100	701910	9180	9180	9180	9180	0
562	20240717	091000	701910	9180	9180	9180	9180	0
563	20240717	090900	701910	9180	9180	9180	9180	0
564	20240717	090800	701910	9180	9180	9180	9180	0
565	20240717	090700	701910	9180	9180	9180	9180	0
566	20240717	090600	701910	9180	9180	9180	9180	2
567	20240717	090500	683550	9190	9150	9190	9150	5
568	20240717	090400	637700	9110	9110	9110	9110	0
569	20240717	090300	637700	9110	9110	9110	9110	0
570	20240717	090200	637700	9110	9110	9110	9110	0
571	20240717	090100	637700	9110	9110	9110	9110	0
572	20240717	090000	637700	9110	9110	9110	9110	70