KissMeData/009450/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185300	2538093900	53900	53900	53900	53900	1029
3	20240717	185200	2538093900	53900	53900	53900	53900	0
4	20240717	185100	2538093900	53900	53900	53900	53900	0
5	20240717	185000	2538093900	53900	53900	53900	53900	0
6	20240717	184900	2538093900	53900	53900	53900	53900	0
7	20240717	184800	2538093900	53900	53900	53900	53900	0
8	20240717	184700	2538093900	53900	53900	53900	53900	0
9	20240717	184600	2538093900	53900	53900	53900	53900	0
10	20240717	184500	2538093900	53900	53900	53900	53900	0
11	20240717	184400	2538093900	53900	53900	53900	53900	0
12	20240717	184300	2538093900	53900	53900	53900	53900	0
13	20240717	184200	2538093900	53900	53900	53900	53900	0
14	20240717	184100	2538093900	53900	53900	53900	53900	0
15	20240717	184000	2538093900	53900	53900	53900	53900	0
16	20240717	183900	2538093900	53900	53900	53900	53900	0
17	20240717	183800	2538093900	53900	53900	53900	53900	0
18	20240717	183700	2538093900	53900	53900	53900	53900	0
19	20240717	183600	2538093900	53900	53900	53900	53900	0
20	20240717	183500	2538093900	53900	53900	53900	53900	0
21	20240717	183400	2538093900	53900	53900	53900	53900	0
22	20240717	183300	2538093900	53900	53900	53900	53900	0
23	20240717	183200	2538093900	53900	53900	53900	53900	0
24	20240717	183100	2538093900	53900	53900	53900	53900	0
25	20240717	183000	2538093900	53900	53900	53900	53900	0
26	20240717	182900	2538093900	53900	53900	53900	53900	0
27	20240717	182800	2538093900	53900	53900	53900	53900	0
28	20240717	182700	2538093900	53900	53900	53900	53900	0
29	20240717	182600	2538093900	53900	53900	53900	53900	0
30	20240717	182500	2538093900	53900	53900	53900	53900	0
31	20240717	182400	2538093900	53900	53900	53900	53900	0
32	20240717	182300	2538093900	53900	53900	53900	53900	1029
33	20240717	182200	2538093900	53900	53900	53900	53900	0
34	20240717	182100	2538093900	53900	53900	53900	53900	0
35	20240717	182000	2538093900	53900	53900	53900	53900	0
36	20240717	181900	2538093900	53900	53900	53900	53900	0
37	20240717	181800	2538093900	53900	53900	53900	53900	0
38	20240717	181700	2538093900	53900	53900	53900	53900	0
39	20240717	181600	2538093900	53900	53900	53900	53900	0
40	20240717	181500	2538093900	53900	53900	53900	53900	0
41	20240717	181400	2538093900	53900	53900	53900	53900	0
42	20240717	181300	2538093900	53900	53900	53900	53900	0
43	20240717	181200	2538093900	53900	53900	53900	53900	0
44	20240717	181100	2538093900	53900	53900	53900	53900	0
45	20240717	181000	2538093900	53900	53900	53900	53900	0
46	20240717	180900	2538093900	53900	53900	53900	53900	0
47	20240717	180800	2538093900	53900	53900	53900	53900	0
48	20240717	180700	2538093900	53900	53900	53900	53900	0
49	20240717	180600	2538093900	53900	53900	53900	53900	0
50	20240717	180500	2538093900	53900	53900	53900	53900	0
51	20240717	180400	2538093900	53900	53900	53900	53900	0
52	20240717	180300	2538093900	53900	53900	53900	53900	0
53	20240717	180200	2538093900	53900	53900	53900	53900	0
54	20240717	180100	2538093900	53900	53900	53900	53900	0
55	20240717	180000	2538093900	53900	53900	53900	53900	0
56	20240717	175900	2538093900	53900	53900	53900	53900	0
57	20240717	175800	2538093900	53900	53900	53900	53900	0
58	20240717	175700	2538093900	53900	53900	53900	53900	0
59	20240717	175600	2538093900	53900	53900	53900	53900	0
60	20240717	175500	2538093900	53900	53900	53900	53900	0
61	20240717	175400	2538093900	53900	53900	53900	53900	0
62	20240717	175300	2538093900	53900	53900	53900	53900	1029
63	20240717	175200	2538093900	53900	53900	53900	53900	0
64	20240717	175100	2538093900	53900	53900	53900	53900	0
65	20240717	175000	2538093900	53900	53900	53900	53900	0
66	20240717	174900	2538093900	53900	53900	53900	53900	0
67	20240717	174800	2538093900	53900	53900	53900	53900	0
68	20240717	174700	2538093900	53900	53900	53900	53900	0
69	20240717	174600	2538093900	53900	53900	53900	53900	0
70	20240717	174500	2538093900	53900	53900	53900	53900	0
71	20240717	174400	2538093900	53900	53900	53900	53900	0
72	20240717	174300	2538093900	53900	53900	53900	53900	0
73	20240717	174200	2538093900	53900	53900	53900	53900	0
74	20240717	174100	2538093900	53900	53900	53900	53900	0
75	20240717	174000	2538093900	53900	53900	53900	53900	0
76	20240717	173900	2538093900	53900	53900	53900	53900	0
77	20240717	173800	2538093900	53900	53900	53900	53900	0
78	20240717	173700	2538093900	53900	53900	53900	53900	0
79	20240717	173600	2538093900	53900	53900	53900	53900	0
80	20240717	173500	2538093900	53900	53900	53900	53900	0
81	20240717	173400	2538093900	53900	53900	53900	53900	0
82	20240717	173300	2538093900	53900	53900	53900	53900	0
83	20240717	173200	2538093900	53900	53900	53900	53900	0
84	20240717	173100	2538093900	53900	53900	53900	53900	0
85	20240717	173000	2538093900	53900	53900	53900	53900	0
86	20240717	172900	2538093900	53900	53900	53900	53900	0
87	20240717	172800	2538093900	53900	53900	53900	53900	0
88	20240717	172700	2538093900	53900	53900	53900	53900	0
89	20240717	172600	2538093900	53900	53900	53900	53900	0
90	20240717	172500	2538093900	53900	53900	53900	53900	0
91	20240717	172400	2538093900	53900	53900	53900	53900	0
92	20240717	172300	2538093900	53900	53900	53900	53900	1029
93	20240717	172200	2538093900	53900	53900	53900	53900	0
94	20240717	172100	2538093900	53900	53900	53900	53900	0
95	20240717	172000	2538093900	53900	53900	53900	53900	0
96	20240717	171900	2538093900	53900	53900	53900	53900	0
97	20240717	171800	2538093900	53900	53900	53900	53900	0
98	20240717	171700	2538093900	53900	53900	53900	53900	0
99	20240717	171600	2538093900	53900	53900	53900	53900	0
100	20240717	171500	2538093900	53900	53900	53900	53900	0
101	20240717	171400	2538093900	53900	53900	53900	53900	0
102	20240717	171300	2538093900	53900	53900	53900	53900	0
103	20240717	171200	2538093900	53900	53900	53900	53900	0
104	20240717	171100	2538093900	53900	53900	53900	53900	0
105	20240717	171000	2538093900	53900	53900	53900	53900	0
106	20240717	170900	2538093900	53900	53900	53900	53900	0
107	20240717	170800	2538093900	53900	53900	53900	53900	0
108	20240717	170700	2538093900	53900	53900	53900	53900	0
109	20240717	170600	2538093900	53900	53900	53900	53900	0
110	20240717	170500	2538093900	53900	53900	53900	53900	0
111	20240717	170400	2538093900	53900	53900	53900	53900	0
112	20240717	170300	2538093900	53900	53900	53900	53900	0
113	20240717	170200	2538093900	53900	53900	53900	53900	0
114	20240717	170100	2538093900	53900	53900	53900	53900	0
115	20240717	170000	2538093900	53900	53900	53900	53900	0
116	20240717	165900	2538093900	53900	53900	53900	53900	0
117	20240717	165800	2538093900	53900	53900	53900	53900	0
118	20240717	165700	2538093900	53900	53900	53900	53900	0
119	20240717	165600	2538093900	53900	53900	53900	53900	0
120	20240717	165500	2538093900	53900	53900	53900	53900	0
121	20240717	165400	2538093900	53900	53900	53900	53900	0
122	20240717	165300	2538093900	53900	53900	53900	53900	1029
123	20240717	165200	2538093900	53900	53900	53900	53900	0
124	20240717	165100	2538093900	53900	53900	53900	53900	0
125	20240717	165000	2538093900	53900	53900	53900	53900	0
126	20240717	164900	2538093900	53900	53900	53900	53900	0
127	20240717	164800	2538093900	53900	53900	53900	53900	0
128	20240717	164700	2538093900	53900	53900	53900	53900	0
129	20240717	164600	2538093900	53900	53900	53900	53900	0
130	20240717	164500	2538093900	53900	53900	53900	53900	0
131	20240717	164400	2538093900	53900	53900	53900	53900	0
132	20240717	164300	2538093900	53900	53900	53900	53900	0
133	20240717	164200	2538093900	53900	53900	53900	53900	0
134	20240717	164100	2538093900	53900	53900	53900	53900	0
135	20240717	164000	2538093900	53900	53900	53900	53900	0
136	20240717	163900	2538093900	53900	53900	53900	53900	0
137	20240717	163800	2538093900	53900	53900	53900	53900	0
138	20240717	163700	2538093900	53900	53900	53900	53900	0
139	20240717	163600	2538093900	53900	53900	53900	53900	0
140	20240717	163500	2538093900	53900	53900	53900	53900	0
141	20240717	163400	2538093900	53900	53900	53900	53900	0
142	20240717	163300	2538093900	53900	53900	53900	53900	0
143	20240717	163200	2538093900	53900	53900	53900	53900	0
144	20240717	163100	2538093900	53900	53900	53900	53900	0
145	20240717	163000	2538093900	53900	53900	53900	53900	0
146	20240717	162900	2538093900	53900	53900	53900	53900	0
147	20240717	162800	2538093900	53900	53900	53900	53900	0
148	20240717	162700	2538093900	53900	53900	53900	53900	0
149	20240717	162600	2538093900	53900	53900	53900	53900	0
150	20240717	162500	2538093900	53900	53900	53900	53900	0
151	20240717	162400	2538093900	53900	53900	53900	53900	0
152	20240717	162300	2538093900	53900	53900	53900	53900	1029
153	20240717	162200	2538093900	53900	53900	53900	53900	0
154	20240717	162100	2538093900	53900	53900	53900	53900	0
155	20240717	162000	2538093900	53900	53900	53900	53900	0
156	20240717	161900	2538093900	53900	53900	53900	53900	0
157	20240717	161800	2538093900	53900	53900	53900	53900	0
158	20240717	161700	2538093900	53900	53900	53900	53900	0
159	20240717	161600	2538093900	53900	53900	53900	53900	0
160	20240717	161500	2538093900	53900	53900	53900	53900	0
161	20240717	161400	2538093900	53900	53900	53900	53900	0
162	20240717	161300	2538093900	53900	53900	53900	53900	0
163	20240717	161200	2538093900	53900	53900	53900	53900	0
164	20240717	161100	2538093900	53900	53900	53900	53900	0
165	20240717	161000	2538093900	53900	53900	53900	53900	0
166	20240717	160900	2538093900	53900	53900	53900	53900	0
167	20240717	160800	2538093900	53900	53900	53900	53900	0
168	20240717	160700	2538093900	53900	53900	53900	53900	0
169	20240717	160600	2538093900	53900	53900	53900	53900	0
170	20240717	160500	2538093900	53900	53900	53900	53900	0
171	20240717	160400	2538093900	53900	53900	53900	53900	0
172	20240717	160300	2538093900	53900	53900	53900	53900	0
173	20240717	160200	2538093900	53900	53900	53900	53900	0
174	20240717	160100	2538093900	53900	53900	53900	53900	0
175	20240717	160000	2538093900	53900	53900	53900	53900	0
176	20240717	155900	2538093900	53900	53900	53900	53900	0
177	20240717	155800	2538093900	53900	53900	53900	53900	0
178	20240717	155700	2538093900	53900	53900	53900	53900	0
179	20240717	155600	2538093900	53900	53900	53900	53900	0
180	20240717	155500	2538093900	53900	53900	53900	53900	0
181	20240717	155400	2538093900	53900	53900	53900	53900	0
182	20240717	155300	2538093900	53900	53900	53900	53900	1029
183	20240717	155200	2538093900	53900	53900	53900	53900	0
184	20240717	155100	2538093900	53900	53900	53900	53900	0
185	20240717	155000	2538093900	53900	53900	53900	53900	0
186	20240717	154900	2538093900	53900	53900	53900	53900	0
187	20240717	154800	2538093900	53900	53900	53900	53900	0
188	20240717	154700	2538093900	53900	53900	53900	53900	0
189	20240717	154600	2538093900	53900	53900	53900	53900	0
190	20240717	154500	2538093900	53900	53900	53900	53900	0
191	20240717	154400	2538093900	53900	53900	53900	53900	0
192	20240717	154300	2538093900	53900	53900	53900	53900	0
193	20240717	154200	2538093900	53900	53900	53900	53900	0
194	20240717	154100	2538093900	53900	53900	53900	53900	0
195	20240717	154000	2538093900	53900	53900	53900	53900	0
196	20240717	153900	2538093900	53900	53900	53900	53900	0
197	20240717	153800	2538093900	53900	53900	53900	53900	0
198	20240717	153700	2538093900	53900	53900	53900	53900	0
199	20240717	153600	2538093900	53900	53900	53900	53900	0
200	20240717	153500	2538093900	53900	53900	53900	53900	0
201	20240717	153400	2538093900	53900	53900	53900	53900	0
202	20240717	153300	2538093900	53900	53900	53900	53900	0
203	20240717	153200	2538093900	53900	53900	53900	53900	0
204	20240717	153100	2538093900	53900	53900	53900	53900	0
205	20240717	153000	2538093900	53900	53900	53900	53900	1029
206	20240717	152900	2482630800	53900	53900	53900	53900	0
207	20240717	152800	2482630800	53900	53900	53900	53900	0
208	20240717	152700	2482630800	53900	53900	53900	53900	0
209	20240717	152600	2482630800	53900	53900	53900	53900	0
210	20240717	152500	2482630800	53900	53900	53900	53900	0
211	20240717	152400	2482630800	53900	53900	53900	53900	0
212	20240717	152300	2482630800	53900	53900	53900	53900	0
213	20240717	152200	2482630800	53900	53900	53900	53900	0
214	20240717	152100	2482630800	53900	53900	53900	53900	0
215	20240717	152000	2482630800	53900	53900	53900	53900	0
216	20240717	151900	2482630800	53900	53700	53900	53700	135
217	20240717	151800	2475367100	53700	53600	53900	53600	172
218	20240717	151700	2466132300	53900	53800	53900	53600	247
219	20240717	151600	2452877000	53800	53900	53900	53600	124
220	20240717	151500	2446212300	53900	53900	53900	53900	24
221	20240717	151400	2444918700	53900	53800	53900	53800	9
222	20240717	151300	2444433900	53800	53900	53900	53800	4
223	20240717	151200	2444218500	53700	53800	53800	53700	189
224	20240717	151100	2434066200	53900	53800	53900	53800	89
225	20240717	151000	2429277300	53700	53700	53700	53700	1
226	20240717	150900	2429223600	53800	53800	53900	53800	18
227	20240717	150800	2428254300	53800	53800	53800	53800	6
228	20240717	150700	2427931500	53900	53700	53900	53700	466
229	20240717	150600	2402903700	53800	53800	54000	53800	130
230	20240717	150500	2395909300	54000	53900	54000	53900	89
231	20240717	150400	2391107800	53800	53900	53900	53800	6
232	20240717	150300	2390784800	54000	53800	54000	53700	54
233	20240717	150200	2387875900	54000	53700	54000	53700	3
234	20240717	150100	2387714200	53700	54000	54000	53700	12
235	20240717	150000	2387067100	54000	54000	54000	54000	9
236	20240717	145900	2386581100	54000	54000	54000	53800	62
237	20240717	145800	2383243700	54000	53700	54000	53700	235
238	20240717	145700	2370599900	53800	53800	53800	53800	0
239	20240717	145600	2370599900	53800	53800	53800	53800	10
240	20240717	145500	2370061900	53900	53900	53900	53900	0
241	20240717	145400	2370061900	53900	53900	54000	53900	197
242	20240717	145300	2359443400	53900	53900	53900	53900	2
243	20240717	145200	2359335600	53900	53900	53900	53900	0
244	20240717	145100	2359335600	53900	53700	53900	53700	57
245	20240717	145000	2356274300	53700	53900	53900	53700	12
246	20240717	144900	2355627900	53900	53900	53900	53900	151
247	20240717	144800	2347489000	53900	53900	53900	53900	51
248	20240717	144700	2344740100	53900	53900	53900	53900	0
249	20240717	144600	2344740100	53900	53800	53900	53600	583
250	20240717	144500	2313453400	53800	53800	53800	53800	24
251	20240717	144400	2312162200	53800	53800	53800	53800	9
252	20240717	144300	2311678000	53800	53800	53800	53700	178
253	20240717	144200	2302104100	53800	53800	53800	53800	2
254	20240717	144100	2301996500	53700	53700	53700	53700	49
255	20240717	144000	2299365200	53700	53700	53700	53700	102
256	20240717	143900	2293887800	53700	53600	53700	53600	199
257	20240717	143800	2283221000	53600	53600	53600	53600	2
258	20240717	143700	2283113800	53600	53600	53600	53600	0
259	20240717	143600	2283113800	53600	53600	53600	53600	152
260	20240717	143500	2274966600	53600	53600	53600	53600	2
261	20240717	143400	2274859400	53600	53600	53600	53600	0
262	20240717	143300	2274859400	53600	53600	53600	53600	1
263	20240717	143200	2274805800	53600	53600	53600	53600	1
264	20240717	143100	2274752200	53600	53600	53600	53600	4
265	20240717	143000	2274537800	53500	53500	53500	53500	20
266	20240717	142900	2273467800	53500	53500	53500	53500	72
267	20240717	142800	2269615800	53500	53500	53500	53500	6
268	20240717	142700	2269294800	53500	53400	53500	53400	10
269	20240717	142600	2268760200	53400	53500	53500	53400	20
270	20240717	142500	2267691700	53500	53500	53500	53500	19
271	20240717	142400	2266675200	53400	53500	53500	53400	1054
272	20240717	142300	2210391300	53500	53500	53500	53500	39
273	20240717	142200	2208304800	53500	53500	53500	53500	175
274	20240717	142100	2198942300	53500	53500	53500	53400	28
275	20240717	142000	2197446500	53500	53500	53500	53500	4
276	20240717	141900	2197232500	53500	53500	53500	53500	0
277	20240717	141800	2197232500	53500	53500	53600	53500	37
278	20240717	141700	2195252800	53600	53500	53600	53400	102
279	20240717	141600	2189797400	53600	53500	53600	53500	3
280	20240717	141500	2189636700	53500	53500	53500	53500	126
281	20240717	141400	2182895700	53500	53500	53500	53500	3
282	20240717	141300	2182735200	53500	53500	53500	53500	0
283	20240717	141200	2182735200	53500	53500	53500	53500	3
284	20240717	141100	2182574700	53500	53500	53500	53400	89
285	20240717	141000	2177814300	53500	53500	53500	53500	19
286	20240717	140900	2176797800	53500	53600	53600	53500	171
287	20240717	140800	2167649100	53500	53500	53500	53500	99
288	20240717	140700	2162352600	53500	53500	53500	53500	25
289	20240717	140600	2161015100	53500	53500	53500	53500	241
290	20240717	140500	2148121600	53600	53600	53600	53600	0
291	20240717	140400	2148121600	53600	53600	53600	53600	866
292	20240717	140300	2101704000	53700	53700	53700	53700	12
293	20240717	140200	2101059600	53800	53800	53800	53800	152
294	20240717	140100	2092882000	53800	53800	53800	53600	12
295	20240717	140000	2092238000	53700	53700	53700	53700	18
296	20240717	135900	2091271400	53600	53700	53700	53600	339
297	20240717	135800	2073070300	53600	53700	53700	53600	45
298	20240717	135700	2070656800	53700	53700	53700	53700	10
299	20240717	135600	2070119800	53700	53600	53700	53600	5
300	20240717	135500	2069851400	53700	53700	53700	53600	33
301	20240717	135400	2068080400	53700	53700	53700	53700	2
302	20240717	135300	2067973000	53700	53700	53700	53700	1
303	20240717	135200	2067919300	53700	53700	53700	53700	2
304	20240717	135100	2067811900	53700	53800	53800	53600	160
305	20240717	135000	2059220800	53700	53700	53700	53700	67
306	20240717	134900	2055622900	53700	53700	53700	53700	2
307	20240717	134800	2055515500	53700	53700	53700	53600	10
308	20240717	134700	2054979100	53600	53700	53700	53600	13
309	20240717	134600	2054282100	53700	53600	53700	53600	257
310	20240717	134500	2040486200	53600	53700	53700	53600	28
311	20240717	134400	2038985200	53700	53700	53700	53700	3
312	20240717	134300	2038824100	53700	53800	53800	53700	886
313	20240717	134200	1991217700	53900	54000	54000	53800	101
314	20240717	134100	1985783100	53800	53800	53800	53800	10
315	20240717	134000	1985245100	54000	54000	54000	54000	19
316	20240717	133900	1984219100	54000	53900	54000	53900	3
317	20240717	133800	1984057200	53900	53800	53900	53800	382
318	20240717	133700	1963505300	53800	53700	53800	53700	12
319	20240717	133600	1962860700	53800	53900	53900	53800	1952
320	20240717	133500	1857842700	53900	53800	53900	53800	24
321	20240717	133400	1856550100	53900	54000	54000	53900	110
322	20240717	133300	1850620900	53900	54000	54000	53900	1504
323	20240717	133200	1769555100	54000	54000	54000	54000	3
324	20240717	133100	1769393100	54000	54000	54000	54000	2
325	20240717	133000	1769285100	54000	54000	54000	54000	2
326	20240717	132900	1769177100	54000	54000	54000	54000	3
327	20240717	132800	1769015100	54000	54000	54000	54000	5
328	20240717	132700	1768745100	54000	54000	54000	54000	6
329	20240717	132600	1768421100	54000	54000	54000	54000	7
330	20240717	132500	1768043100	54000	54000	54000	54000	19
331	20240717	132400	1767017100	54000	54000	54000	54000	44
332	20240717	132300	1764641100	54000	54000	54000	54000	2
333	20240717	132200	1764533100	54000	54000	54000	54000	4
334	20240717	132100	1764317100	54000	54000	54000	54000	4
335	20240717	132000	1764101100	53900	54000	54000	53900	72
336	20240717	131900	1760219900	54000	54000	54000	54000	2
337	20240717	131800	1760111900	54000	54000	54000	54000	3
338	20240717	131700	1759949900	54000	54000	54000	54000	1
339	20240717	131600	1759895900	54000	54000	54000	54000	6
340	20240717	131500	1759571900	54000	54000	54000	54000	45
341	20240717	131400	1757141900	54000	54000	54000	54000	53
342	20240717	131300	1754279900	54000	54000	54000	54000	39
343	20240717	131200	1752173900	54000	54000	54100	54000	874
344	20240717	131100	1704973900	54100	54200	54200	54100	192
345	20240717	131000	1694582500	54200	54300	54300	54100	211
346	20240717	130900	1683141200	54300	54300	54300	54300	47
347	20240717	130800	1680589100	54300	54300	54300	54300	42
348	20240717	130700	1678308500	54300	54200	54300	54200	240
349	20240717	130600	1665299400	54200	54300	54300	54200	201
350	20240717	130500	1654401300	54200	54300	54400	54200	918
351	20240717	130400	1604596300	54300	54400	54400	54300	44
352	20240717	130300	1602203300	54400	54400	54400	54400	38
353	20240717	130200	1600136100	54400	54400	54400	54400	42
354	20240717	130100	1597851300	54400	54400	54400	54400	38
355	20240717	130000	1595784100	54400	54200	54400	54200	186
356	20240717	125900	1585689900	54200	54300	54300	54200	95
357	20240717	125800	1580536900	54300	54300	54300	54300	152
358	20240717	125700	1572283300	54300	54300	54300	54300	51
359	20240717	125600	1569514000	54300	54200	54300	54200	47
360	20240717	125500	1566966400	54200	54200	54300	54200	101
361	20240717	125400	1561492000	54100	54100	54100	54100	444
362	20240717	125300	1537471600	54000	54000	54100	54000	52
363	20240717	125200	1534659800	54000	54100	54100	54000	50
364	20240717	125100	1531955800	54000	54100	54100	54000	50
365	20240717	125000	1529251800	54000	54100	54100	54000	319
366	20240717	124900	1512022100	54000	54000	54000	54000	337
367	20240717	124800	1493824100	54000	54000	54000	54000	59
368	20240717	124700	1490638100	53900	53900	54000	53900	91
369	20240717	124600	1485729100	53900	54000	54000	53900	40
370	20240717	124500	1483569200	54000	53900	54000	53900	11
371	20240717	124400	1482975800	54000	54000	54000	53900	23
372	20240717	124300	1481734900	53900	53900	53900	53900	2
373	20240717	124200	1481627100	53900	53900	53900	53900	0
374	20240717	124100	1481627100	53900	53900	53900	53900	10
375	20240717	124000	1481088100	54000	54000	54000	54000	19
376	20240717	123900	1480062100	53900	53900	53900	53900	30
377	20240717	123800	1478445100	53900	53900	53900	53900	0
378	20240717	123700	1478445100	53900	53900	53900	53900	2
379	20240717	123600	1478337300	53900	53900	53900	53900	0
380	20240717	123500	1478337300	53900	53900	53900	53900	0
381	20240717	123400	1478337300	53900	53900	53900	53900	67
382	20240717	123300	1474726000	53900	53900	53900	53900	11
383	20240717	123200	1474133100	53900	53900	53900	53900	38
384	20240717	123100	1472084900	53900	53900	53900	53900	48
385	20240717	123000	1469497700	53900	53900	53900	53900	519
386	20240717	122900	1441523600	54000	54000	54000	54000	3
387	20240717	122800	1441361600	54000	54000	54000	54000	4
388	20240717	122700	1441145600	54000	54000	54000	54000	3
389	20240717	122600	1440983600	54000	54000	54000	54000	3
390	20240717	122500	1440821600	54000	54000	54000	53900	256
391	20240717	122400	1427020200	54000	54000	54000	54000	3
392	20240717	122300	1426858200	54000	54000	54000	54000	2
393	20240717	122200	1426750200	54000	54000	54000	54000	13
394	20240717	122100	1426048200	54000	54000	54000	54000	4
395	20240717	122000	1425832200	53900	54000	54000	53900	5
396	20240717	121900	1425562300	54000	54000	54000	54000	2
397	20240717	121800	1425454300	54000	53900	54000	53900	52
398	20240717	121700	1422650800	54000	54000	54000	54000	3
399	20240717	121600	1422488800	54000	54000	54000	53900	19
400	20240717	121500	1421463200	54100	54100	54100	54100	5
401	20240717	121400	1421192700	53900	54100	54100	53900	11
402	20240717	121300	1420599400	54100	54100	54100	54100	0
403	20240717	121200	1420599400	54100	53900	54100	53900	3
404	20240717	121100	1420437300	54000	53900	54000	53900	243
405	20240717	121000	1407339200	53900	53900	53900	53900	23
406	20240717	120900	1406099500	53900	53900	53900	53900	4
407	20240717	120800	1405883900	53900	53900	53900	53900	13
408	20240717	120700	1405183200	53900	53900	53900	53900	8
409	20240717	120600	1404752000	53900	53900	53900	53900	1
410	20240717	120500	1404698100	53900	53900	53900	53900	3
411	20240717	120400	1404536400	53900	53900	53900	53900	2
412	20240717	120300	1404428600	53800	53900	53900	53800	80
413	20240717	120200	1400124200	53900	53800	53900	53800	33
414	20240717	120100	1398346600	53900	53900	53900	53800	36
415	20240717	120000	1396407200	53800	53900	53900	53800	8
416	20240717	115900	1395976400	53900	53900	53900	53900	13
417	20240717	115800	1395275700	53900	53900	53900	53900	1
418	20240717	115700	1395221800	53800	53900	53900	53800	14
419	20240717	115600	1394468100	53800	53900	53900	53800	16
420	20240717	115500	1393607200	53900	53800	53900	53800	25
421	20240717	115400	1392259800	53900	53800	53900	53800	97
422	20240717	115300	1387041100	53900	53900	53900	53800	15
423	20240717	115200	1386233600	53900	53900	53900	53900	13
424	20240717	115100	1385532900	53900	53900	53900	53800	54
425	20240717	115000	1382623300	53900	53900	53900	53900	3
426	20240717	114900	1382461600	53900	53900	53900	53900	4
427	20240717	114800	1382246000	53900	53900	53900	53900	16
428	20240717	114700	1381383600	53900	53900	53900	53900	8
429	20240717	114600	1380952400	53800	53900	53900	53800	12
430	20240717	114500	1380306600	53900	53900	53900	53900	743
431	20240717	114400	1340258900	53900	53900	53900	53900	11
432	20240717	114300	1339666000	53900	53900	53900	53900	10
433	20240717	114200	1339127000	54000	53900	54000	53900	78
434	20240717	114100	1334920900	53900	54000	54100	53900	203
435	20240717	114000	1323972600	54000	54100	54100	54000	61
436	20240717	113900	1320676700	54100	54100	54100	54100	40
437	20240717	113800	1318512700	54000	54100	54100	54000	875
438	20240717	113700	1271177900	54200	54200	54200	54200	4
439	20240717	113600	1270961100	54200	54200	54200	54200	1
440	20240717	113500	1270906900	54200	54200	54200	54200	4
441	20240717	113400	1270690100	54200	54200	54200	54200	3
442	20240717	113300	1270527500	54200	54200	54200	54200	0
443	20240717	113200	1270527500	54200	54200	54200	54200	34
444	20240717	113100	1268684700	54200	54200	54300	54200	10
445	20240717	113000	1268142500	54200	54200	54300	54200	39
446	20240717	112900	1266028500	54200	54200	54200	54200	6
447	20240717	112800	1265703300	54200	54200	54300	54200	48
448	20240717	112700	1263101500	54200	54300	54300	54200	9
449	20240717	112600	1262613500	54200	54200	54200	54200	184
450	20240717	112500	1252640700	54200	54200	54200	54200	88
451	20240717	112400	1247871100	54200	54200	54200	54200	6
452	20240717	112300	1247545900	54200	54300	54300	54200	4
453	20240717	112200	1247328900	54200	54200	54200	54200	30
454	20240717	112100	1245702900	54200	54200	54200	54200	376
455	20240717	112000	1225323700	54200	54200	54200	54200	7
456	20240717	111900	1224944300	54200	54200	54200	54200	0
457	20240717	111800	1224944300	54200	54200	54200	54200	11
458	20240717	111700	1224348100	54200	54200	54200	54200	3
459	20240717	111600	1224185500	54200	54200	54200	54200	6
460	20240717	111500	1223860300	54200	54200	54200	54200	31
461	20240717	111400	1222180100	54200	54200	54200	54200	5
462	20240717	111300	1221909100	54200	54200	54200	54200	9
463	20240717	111200	1221421300	54200	54200	54200	54200	1
464	20240717	111100	1221367100	54200	54200	54200	54200	4
465	20240717	111000	1221150300	54200	54200	54200	54100	27
466	20240717	110900	1219687200	54100	54200	54200	54100	12
467	20240717	110800	1219037800	54200	54200	54200	54200	3
468	20240717	110700	1218875200	54200	54200	54200	54200	4
469	20240717	110600	1218658400	54100	54200	54200	54100	45
470	20240717	110500	1216222900	54100	54100	54100	54100	106
471	20240717	110400	1210488300	54200	54200	54200	54200	0
472	20240717	110300	1210488300	54200	54200	54200	54200	0
473	20240717	110200	1210488300	54200	54200	54200	54200	1
474	20240717	110100	1210434100	54200	54100	54200	53900	114
475	20240717	110000	1204279600	54100	54000	54200	54000	8
476	20240717	105900	1203846700	54100	54100	54100	54100	7
477	20240717	105800	1203468000	54000	54000	54100	54000	109
478	20240717	105700	1197581800	54000	54000	54000	54000	7
479	20240717	105600	1197203800	54000	54000	54000	54000	1
480	20240717	105500	1197149800	54000	53900	54100	53900	137
481	20240717	105400	1189750000	54000	54000	54000	54000	11
482	20240717	105300	1189156000	54000	54100	54100	54000	645
483	20240717	105200	1154325500	54000	53900	54000	53900	57
484	20240717	105100	1151247700	54000	54000	54000	54000	1
485	20240717	105000	1151193700	54000	54000	54000	54000	7
486	20240717	104900	1150815700	53900	53900	53900	53900	1
487	20240717	104800	1150761800	53900	53900	53900	53900	0
488	20240717	104700	1150761800	53900	53900	53900	53900	39
489	20240717	104600	1148659700	53800	53900	53900	53800	361
490	20240717	104500	1129218300	53900	53900	53900	53900	61
491	20240717	104400	1125930400	53900	53900	53900	53900	2
492	20240717	104300	1125822600	54000	54000	54000	54000	0
493	20240717	104200	1125822600	54000	54000	54000	54000	0
494	20240717	104100	1125822600	54000	54000	54000	54000	4
495	20240717	104000	1125606600	54000	54000	54000	54000	19
496	20240717	103900	1124580600	54000	54000	54000	54000	93
497	20240717	103800	1119558600	54000	54200	54200	54000	456
498	20240717	103700	1094919400	54200	54300	54300	54200	39
499	20240717	103600	1092803600	54300	54300	54300	54300	0
500	20240717	103500	1092803600	54300	54100	54300	54100	17
501	20240717	103400	1091883700	54300	54200	54300	54200	39
502	20240717	103300	1089769700	54200	54300	54300	54200	122
503	20240717	103200	1083156800	54300	54400	54500	54300	253
504	20240717	103100	1069415900	54500	54400	54500	54400	27
505	20240717	103000	1067946900	54300	54400	54400	54300	68
506	20240717	102900	1064248200	54300	54400	54500	54300	1052
507	20240717	102800	1006920100	54500	54400	54500	54400	25
508	20240717	102700	1005559100	54400	54400	54500	54300	238
509	20240717	102600	992602700	54300	54300	54300	54300	30
510	20240717	102500	990973700	54400	54300	54500	54300	949
511	20240717	102400	939372200	54200	54200	54300	54200	310
512	20240717	102300	922569900	54200	54200	54200	54200	7
513	20240717	102200	922190500	54100	54100	54100	54000	131
514	20240717	102100	915104700	54000	54100	54100	54000	266
515	20240717	102000	900718400	54100	54100	54100	54100	2
516	20240717	101900	900610200	54100	54100	54100	54100	62
517	20240717	101800	897256000	54100	54100	54200	54100	465
518	20240717	101700	872078900	54000	54000	54100	54000	109
519	20240717	101600	866183100	54100	54100	54100	54100	3
520	20240717	101500	866020800	54000	54000	54100	54000	532
521	20240717	101400	837283300	53900	53900	53900	53900	184
522	20240717	101300	827365700	53900	53900	53900	53900	0
523	20240717	101200	827365700	53900	53900	53900	53900	1267
524	20240717	101100	759074400	53900	53800	53900	53800	21
525	20240717	101000	757942600	53800	53900	53900	53800	23
526	20240717	100900	756703100	53900	53800	53900	53800	414
527	20240717	100800	734422800	53800	53800	53800	53800	2
528	20240717	100700	734315200	53800	53800	53800	53700	503
529	20240717	100600	707253900	53800	53700	53800	53700	215
530	20240717	100500	695703300	53700	53700	53700	53700	63
531	20240717	100400	692320200	53800	53800	53800	53800	28
532	20240717	100300	690813800	53800	53800	53800	53800	215
533	20240717	100200	679246800	53800	53700	53800	53700	520
534	20240717	100100	651272800	53800	53800	53800	53800	3
535	20240717	100000	651111400	53800	53700	53800	53700	376
536	20240717	095900	630920000	53700	53700	53700	53700	7
537	20240717	095800	630544100	53700	53700	53700	53700	2
538	20240717	095700	630436700	53700	53700	53800	53700	358
539	20240717	095600	611201100	53800	53800	53800	53800	12
540	20240717	095500	610555500	53800	53800	53800	53800	43
541	20240717	095400	608242100	53800	53700	53800	53700	225
542	20240717	095300	596138000	53800	53800	53800	53800	0
543	20240717	095200	596138000	53800	53700	53800	53700	43
544	20240717	095100	593828700	53800	53700	53800	53700	224
545	20240717	095000	581792900	53700	53700	53700	53700	0
546	20240717	094900	581792900	53700	53700	53700	53700	1
547	20240717	094800	581739200	53700	53700	53800	53700	229
548	20240717	094700	569420000	53700	53700	53700	53600	42
549	20240717	094600	567165100	53500	53700	53700	53500	402
550	20240717	094500	545631100	53800	53800	53800	53800	223
551	20240717	094400	533633700	53800	53800	53800	53800	3
552	20240717	094300	533472300	53800	53700	53800	53700	51
553	20240717	094200	530732500	53700	53700	53700	53700	233
554	20240717	094100	518220400	53700	53700	53700	53700	102
555	20240717	094000	512743000	53700	53700	53700	53700	20
556	20240717	093900	511669000	53700	53800	53800	53700	257
557	20240717	093800	497845100	53800	53800	53800	53800	3
558	20240717	093700	497683700	53800	53600	53800	53600	180
559	20240717	093600	488034500	53800	53700	53800	53700	256
560	20240717	093500	474287200	53600	53600	53600	53600	3
561	20240717	093400	474126400	53700	53700	53700	53700	0
562	20240717	093300	474126400	53700	53700	53700	53600	238
563	20240717	093200	461347600	53700	53700	53700	53700	0
564	20240717	093100	461347600	53700	53700	53700	53700	0
565	20240717	093000	461347600	53700	53600	53700	53600	221
566	20240717	092900	449483000	53600	53600	53600	53600	69
567	20240717	092800	445784600	53600	53600	53600	53600	54
568	20240717	092700	442890200	53500	53600	53700	53500	280
569	20240717	092600	427860300	53600	53600	53600	53600	103
570	20240717	092500	422339500	53700	53700	53700	53700	0
571	20240717	092400	422339500	53700	53800	53800	53700	317
572	20240717	092300	405285700	53800	53700	53800	53600	31
573	20240717	092200	403621000	53700	53700	53700	53700	65
574	20240717	092100	400130500	53900	53800	53900	53700	508
575	20240717	092000	372798300	53800	53800	53800	53800	4
576	20240717	091900	372583100	53600	53600	53600	53600	0
577	20240717	091800	372583100	53600	53800	53800	53600	464
578	20240717	091700	347639200	53600	53800	53800	53600	149
579	20240717	091600	339645900	53800	53900	53900	53800	159
580	20240717	091500	331091400	53900	53900	54000	53900	321
581	20240717	091400	313789400	53800	53900	53900	53800	48
582	20240717	091300	311206500	53900	53900	53900	53800	32
583	20240717	091200	309484500	53800	53700	54000	53700	228
584	20240717	091100	297200300	53600	53600	53600	53600	5
585	20240717	091000	296932300	53500	54000	54000	53400	298
586	20240717	090900	280943000	54000	53800	54200	53800	2474
587	20240717	090800	147402400	53800	53900	53900	53500	139
588	20240717	090700	139921200	53900	53800	53900	53700	174
589	20240717	090600	130562000	53900	53800	53900	53800	301
590	20240717	090500	114349200	53900	54000	54000	53400	475
591	20240717	090400	88830300	54000	54000	54000	53800	19
592	20240717	090300	87807300	54000	53800	54000	53500	418
593	20240717	090200	65286600	53800	53700	53800	53700	584
594	20240717	090100	33923200	53800	53800	53800	53800	0
595	20240717	090000	33923200	53800	53400	53900	53000	634