KissMeData/026890/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191100	517827440	9500	9500	9500	9500	584
3	20240717	191000	517827440	9500	9500	9500	9500	0
4	20240717	190900	517827440	9500	9500	9500	9500	0
5	20240717	190800	517827440	9500	9500	9500	9500	0
6	20240717	190700	517827440	9500	9500	9500	9500	0
7	20240717	190600	517827440	9500	9500	9500	9500	0
8	20240717	190500	517827440	9500	9500	9500	9500	0
9	20240717	190400	517827440	9500	9500	9500	9500	0
10	20240717	190300	517827440	9500	9500	9500	9500	0
11	20240717	190200	517827440	9500	9500	9500	9500	0
12	20240717	190100	517827440	9500	9500	9500	9500	0
13	20240717	190000	517827440	9500	9500	9500	9500	0
14	20240717	185900	517827440	9500	9500	9500	9500	0
15	20240717	185800	517827440	9500	9500	9500	9500	0
16	20240717	185700	517827440	9500	9500	9500	9500	0
17	20240717	185600	517827440	9500	9500	9500	9500	0
18	20240717	185500	517827440	9500	9500	9500	9500	0
19	20240717	185400	517827440	9500	9500	9500	9500	0
20	20240717	185300	517827440	9500	9500	9500	9500	0
21	20240717	185200	517827440	9500	9500	9500	9500	0
22	20240717	185100	517827440	9500	9500	9500	9500	0
23	20240717	185000	517827440	9500	9500	9500	9500	0
24	20240717	184900	517827440	9500	9500	9500	9500	0
25	20240717	184800	517827440	9500	9500	9500	9500	0
26	20240717	184700	517827440	9500	9500	9500	9500	0
27	20240717	184600	517827440	9500	9500	9500	9500	0
28	20240717	184500	517827440	9500	9500	9500	9500	0
29	20240717	184400	517827440	9500	9500	9500	9500	0
30	20240717	184300	517827440	9500	9500	9500	9500	0
31	20240717	184200	517827440	9500	9500	9500	9500	0
32	20240717	184100	517827440	9500	9500	9500	9500	584
33	20240717	184000	517827440	9500	9500	9500	9500	0
34	20240717	183900	517827440	9500	9500	9500	9500	0
35	20240717	183800	517827440	9500	9500	9500	9500	0
36	20240717	183700	517827440	9500	9500	9500	9500	0
37	20240717	183600	517827440	9500	9500	9500	9500	0
38	20240717	183500	517827440	9500	9500	9500	9500	0
39	20240717	183400	517827440	9500	9500	9500	9500	0
40	20240717	183300	517827440	9500	9500	9500	9500	0
41	20240717	183200	517827440	9500	9500	9500	9500	0
42	20240717	183100	517827440	9500	9500	9500	9500	0
43	20240717	183000	517827440	9500	9500	9500	9500	0
44	20240717	182900	517827440	9500	9500	9500	9500	0
45	20240717	182800	517827440	9500	9500	9500	9500	0
46	20240717	182700	517827440	9500	9500	9500	9500	0
47	20240717	182600	517827440	9500	9500	9500	9500	0
48	20240717	182500	517827440	9500	9500	9500	9500	0
49	20240717	182400	517827440	9500	9500	9500	9500	0
50	20240717	182300	517827440	9500	9500	9500	9500	0
51	20240717	182200	517827440	9500	9500	9500	9500	0
52	20240717	182100	517827440	9500	9500	9500	9500	0
53	20240717	182000	517827440	9500	9500	9500	9500	0
54	20240717	181900	517827440	9500	9500	9500	9500	0
55	20240717	181800	517827440	9500	9500	9500	9500	0
56	20240717	181700	517827440	9500	9500	9500	9500	0
57	20240717	181600	517827440	9500	9500	9500	9500	0
58	20240717	181500	517827440	9500	9500	9500	9500	0
59	20240717	181400	517827440	9500	9500	9500	9500	0
60	20240717	181300	517827440	9500	9500	9500	9500	0
61	20240717	181200	517827440	9500	9500	9500	9500	0
62	20240717	181100	517827440	9500	9500	9500	9500	584
63	20240717	181000	517827440	9500	9500	9500	9500	0
64	20240717	180900	517827440	9500	9500	9500	9500	0
65	20240717	180800	517827440	9500	9500	9500	9500	0
66	20240717	180700	517827440	9500	9500	9500	9500	0
67	20240717	180600	517827440	9500	9500	9500	9500	0
68	20240717	180500	517827440	9500	9500	9500	9500	0
69	20240717	180400	517827440	9500	9500	9500	9500	0
70	20240717	180300	517827440	9500	9500	9500	9500	0
71	20240717	180200	517827440	9500	9500	9500	9500	0
72	20240717	180100	517827440	9500	9500	9500	9500	0
73	20240717	180000	517827440	9500	9500	9500	9500	0
74	20240717	175900	517827440	9500	9500	9500	9500	0
75	20240717	175800	517827440	9500	9500	9500	9500	0
76	20240717	175700	517827440	9500	9500	9500	9500	0
77	20240717	175600	517827440	9500	9500	9500	9500	0
78	20240717	175500	517827440	9500	9500	9500	9500	0
79	20240717	175400	517827440	9500	9500	9500	9500	0
80	20240717	175300	517827440	9500	9500	9500	9500	0
81	20240717	175200	517827440	9500	9500	9500	9500	0
82	20240717	175100	517827440	9500	9500	9500	9500	0
83	20240717	175000	517827440	9500	9500	9500	9500	0
84	20240717	174900	517827440	9500	9500	9500	9500	0
85	20240717	174800	517827440	9500	9500	9500	9500	0
86	20240717	174700	517827440	9500	9500	9500	9500	0
87	20240717	174600	517827440	9500	9500	9500	9500	0
88	20240717	174500	517827440	9500	9500	9500	9500	0
89	20240717	174400	517827440	9500	9500	9500	9500	0
90	20240717	174300	517827440	9500	9500	9500	9500	0
91	20240717	174200	517827440	9500	9500	9500	9500	0
92	20240717	174100	517827440	9500	9500	9500	9500	584
93	20240717	174000	517827440	9500	9500	9500	9500	0
94	20240717	173900	517827440	9500	9500	9500	9500	0
95	20240717	173800	517827440	9500	9500	9500	9500	0
96	20240717	173700	517827440	9500	9500	9500	9500	0
97	20240717	173600	517827440	9500	9500	9500	9500	0
98	20240717	173500	517827440	9500	9500	9500	9500	0
99	20240717	173400	517827440	9500	9500	9500	9500	0
100	20240717	173300	517827440	9500	9500	9500	9500	0
101	20240717	173200	517827440	9500	9500	9500	9500	0
102	20240717	173100	517827440	9500	9500	9500	9500	0
103	20240717	173000	517827440	9500	9500	9500	9500	0
104	20240717	172900	517827440	9500	9500	9500	9500	0
105	20240717	172800	517827440	9500	9500	9500	9500	0
106	20240717	172700	517827440	9500	9500	9500	9500	0
107	20240717	172600	517827440	9500	9500	9500	9500	0
108	20240717	172500	517827440	9500	9500	9500	9500	0
109	20240717	172400	517827440	9500	9500	9500	9500	0
110	20240717	172300	517827440	9500	9500	9500	9500	0
111	20240717	172200	517827440	9500	9500	9500	9500	0
112	20240717	172100	517827440	9500	9500	9500	9500	0
113	20240717	172000	517827440	9500	9500	9500	9500	0
114	20240717	171900	517827440	9500	9500	9500	9500	0
115	20240717	171800	517827440	9500	9500	9500	9500	0
116	20240717	171700	517827440	9500	9500	9500	9500	0
117	20240717	171600	517827440	9500	9500	9500	9500	0
118	20240717	171500	517827440	9500	9500	9500	9500	0
119	20240717	171400	517827440	9500	9500	9500	9500	0
120	20240717	171300	517827440	9500	9500	9500	9500	0
121	20240717	171200	517827440	9500	9500	9500	9500	0
122	20240717	171100	517827440	9500	9500	9500	9500	584
123	20240717	171000	517827440	9500	9500	9500	9500	0
124	20240717	170900	517827440	9500	9500	9500	9500	0
125	20240717	170800	517827440	9500	9500	9500	9500	0
126	20240717	170700	517827440	9500	9500	9500	9500	0
127	20240717	170600	517827440	9500	9500	9500	9500	0
128	20240717	170500	517827440	9500	9500	9500	9500	0
129	20240717	170400	517827440	9500	9500	9500	9500	0
130	20240717	170300	517827440	9500	9500	9500	9500	0
131	20240717	170200	517827440	9500	9500	9500	9500	0
132	20240717	170100	517827440	9500	9500	9500	9500	0
133	20240717	170000	517827440	9500	9500	9500	9500	0
134	20240717	165900	517827440	9500	9500	9500	9500	0
135	20240717	165800	517827440	9500	9500	9500	9500	0
136	20240717	165700	517827440	9500	9500	9500	9500	0
137	20240717	165600	517827440	9500	9500	9500	9500	0
138	20240717	165500	517827440	9500	9500	9500	9500	0
139	20240717	165400	517827440	9500	9500	9500	9500	0
140	20240717	165300	517827440	9500	9500	9500	9500	0
141	20240717	165200	517827440	9500	9500	9500	9500	0
142	20240717	165100	517827440	9500	9500	9500	9500	0
143	20240717	165000	517827440	9500	9500	9500	9500	0
144	20240717	164900	517827440	9500	9500	9500	9500	0
145	20240717	164800	517827440	9500	9500	9500	9500	0
146	20240717	164700	517827440	9500	9500	9500	9500	0
147	20240717	164600	517827440	9500	9500	9500	9500	0
148	20240717	164500	517827440	9500	9500	9500	9500	0
149	20240717	164400	517827440	9500	9500	9500	9500	0
150	20240717	164300	517827440	9500	9500	9500	9500	0
151	20240717	164200	517827440	9500	9500	9500	9500	0
152	20240717	164100	517827440	9500	9500	9500	9500	584
153	20240717	164000	517827440	9500	9500	9500	9500	0
154	20240717	163900	517827440	9500	9500	9500	9500	0
155	20240717	163800	517827440	9500	9500	9500	9500	0
156	20240717	163700	517827440	9500	9500	9500	9500	0
157	20240717	163600	517827440	9500	9500	9500	9500	0
158	20240717	163500	517827440	9500	9500	9500	9500	0
159	20240717	163400	517827440	9500	9500	9500	9500	0
160	20240717	163300	517827440	9500	9500	9500	9500	0
161	20240717	163200	517827440	9500	9500	9500	9500	0
162	20240717	163100	517827440	9500	9500	9500	9500	0
163	20240717	163000	517827440	9500	9500	9500	9500	0
164	20240717	162900	517827440	9500	9500	9500	9500	0
165	20240717	162800	517827440	9500	9500	9500	9500	0
166	20240717	162700	517827440	9500	9500	9500	9500	0
167	20240717	162600	517827440	9500	9500	9500	9500	0
168	20240717	162500	517827440	9500	9500	9500	9500	0
169	20240717	162400	517827440	9500	9500	9500	9500	0
170	20240717	162300	517827440	9500	9500	9500	9500	0
171	20240717	162200	517827440	9500	9500	9500	9500	0
172	20240717	162100	517827440	9500	9500	9500	9500	0
173	20240717	162000	517827440	9500	9500	9500	9500	0
174	20240717	161900	517827440	9500	9500	9500	9500	0
175	20240717	161800	517827440	9500	9500	9500	9500	0
176	20240717	161700	517827440	9500	9500	9500	9500	0
177	20240717	161600	517827440	9500	9500	9500	9500	0
178	20240717	161500	517827440	9500	9500	9500	9500	0
179	20240717	161400	517827440	9500	9500	9500	9500	0
180	20240717	161300	517827440	9500	9500	9500	9500	0
181	20240717	161200	517827440	9500	9500	9500	9500	0
182	20240717	161100	517827440	9500	9500	9500	9500	584
183	20240717	161000	517827440	9500	9500	9500	9500	0
184	20240717	160900	517827440	9500	9500	9500	9500	0
185	20240717	160800	517827440	9500	9500	9500	9500	0
186	20240717	160700	517827440	9500	9500	9500	9500	0
187	20240717	160600	517827440	9500	9500	9500	9500	0
188	20240717	160500	517827440	9500	9500	9500	9500	0
189	20240717	160400	517827440	9500	9500	9500	9500	0
190	20240717	160300	517827440	9500	9500	9500	9500	0
191	20240717	160200	517827440	9500	9500	9500	9500	0
192	20240717	160100	517827440	9500	9500	9500	9500	0
193	20240717	160000	517827440	9500	9500	9500	9500	0
194	20240717	155900	517827440	9500	9500	9500	9500	0
195	20240717	155800	517827440	9500	9500	9500	9500	0
196	20240717	155700	517827440	9500	9500	9500	9500	0
197	20240717	155600	517827440	9500	9500	9500	9500	0
198	20240717	155500	517827440	9500	9500	9500	9500	0
199	20240717	155400	517827440	9500	9500	9500	9500	0
200	20240717	155300	517827440	9500	9500	9500	9500	0
201	20240717	155200	517827440	9500	9500	9500	9500	0
202	20240717	155100	517827440	9500	9500	9500	9500	0
203	20240717	155000	517827440	9500	9500	9500	9500	0
204	20240717	154900	517827440	9500	9500	9500	9500	0
205	20240717	154800	517827440	9500	9500	9500	9500	0
206	20240717	154700	517827440	9500	9500	9500	9500	0
207	20240717	154600	517827440	9500	9500	9500	9500	0
208	20240717	154500	517827440	9500	9500	9500	9500	0
209	20240717	154400	517827440	9500	9500	9500	9500	0
210	20240717	154300	517827440	9500	9500	9500	9500	0
211	20240717	154200	517827440	9500	9500	9500	9500	0
212	20240717	154100	517827440	9500	9500	9500	9500	584
213	20240717	154000	517827440	9500	9500	9500	9500	0
214	20240717	153900	517827440	9500	9500	9500	9500	0
215	20240717	153800	517827440	9500	9500	9500	9500	0
216	20240717	153700	517827440	9500	9500	9500	9500	0
217	20240717	153600	517827440	9500	9500	9500	9500	0
218	20240717	153500	517827440	9500	9500	9500	9500	0
219	20240717	153400	517827440	9500	9500	9500	9500	0
220	20240717	153300	517827440	9500	9500	9500	9500	0
221	20240717	153200	517827440	9500	9500	9500	9500	0
222	20240717	153100	517827440	9500	9500	9500	9500	0
223	20240717	153000	517827440	9500	9500	9500	9500	584
224	20240717	152900	512279440	9490	9490	9490	9490	0
225	20240717	152800	512279440	9490	9490	9490	9490	0
226	20240717	152700	512279440	9490	9490	9490	9490	0
227	20240717	152600	512279440	9490	9490	9490	9490	0
228	20240717	152500	512279440	9490	9490	9490	9490	0
229	20240717	152400	512279440	9490	9490	9490	9490	0
230	20240717	152300	512279440	9490	9490	9490	9490	0
231	20240717	152200	512279440	9490	9490	9490	9490	0
232	20240717	152100	512279440	9490	9490	9490	9490	0
233	20240717	152000	512279440	9490	9490	9490	9490	0
234	20240717	151900	512279440	9490	9440	9490	9440	16
235	20240717	151800	512128350	9430	9440	9480	9430	450
236	20240717	151700	507880400	9440	9480	9480	9440	256
237	20240717	151600	505461200	9460	9500	9500	9460	172
238	20240717	151500	503833960	9510	9510	9510	9460	17
239	20240717	151400	503673040	9470	9480	9480	9460	433
240	20240717	151300	499573530	9540	9480	9540	9480	151
241	20240717	151200	498141990	9540	9540	9540	9540	0
242	20240717	151100	498141990	9540	9500	9540	9500	84
243	20240717	151000	497343830	9530	9510	9530	9510	40
244	20240717	150900	496962840	9500	9500	9500	9500	39
245	20240717	150800	496592340	9480	9500	9500	9480	42
246	20240717	150700	496193360	9500	9500	9500	9500	72
247	20240717	150600	495509360	9490	9450	9490	9440	2374
248	20240717	150500	473092430	9450	9500	9500	9450	954
249	20240717	150400	464058280	9500	9500	9500	9500	52
250	20240717	150300	463564280	9500	9530	9530	9490	331
251	20240717	150200	460418530	9530	9530	9530	9530	35
252	20240717	150100	460084980	9530	9530	9530	9530	43
253	20240717	150000	459675190	9530	9530	9530	9530	43
254	20240717	145900	459265400	9530	9530	9530	9530	34
255	20240717	145800	458941380	9530	9530	9530	9530	43
256	20240717	145700	458531590	9530	9530	9530	9530	42
257	20240717	145600	458131330	9530	9530	9530	9530	44
258	20240717	145500	457712010	9530	9530	9530	9530	46
259	20240717	145400	457273630	9530	9530	9530	9530	42
260	20240717	145300	456873370	9530	9530	9530	9530	65
261	20240717	145200	456253920	9530	9540	9540	9510	221
262	20240717	145100	454151390	9540	9550	9550	9540	94
263	20240717	145000	453253870	9550	9540	9550	9540	828
264	20240717	144900	445347770	9540	9540	9540	9540	33
265	20240717	144800	445032950	9550	9550	9550	9550	0
266	20240717	144700	445032950	9550	9550	9550	9550	0
267	20240717	144600	445032950	9550	9550	9550	9550	5
268	20240717	144500	444985200	9550	9540	9550	9540	2
269	20240717	144400	444966110	9550	9550	9550	9550	0
270	20240717	144300	444966110	9550	9530	9550	9530	19
271	20240717	144200	444785020	9550	9550	9550	9550	0
272	20240717	144100	444785020	9550	9550	9550	9550	0
273	20240717	144000	444785020	9550	9550	9550	9550	8
274	20240717	143900	444708620	9540	9540	9540	9540	0
275	20240717	143800	444708620	9540	9540	9540	9540	0
276	20240717	143700	444708620	9540	9540	9540	9540	4
277	20240717	143600	444670460	9550	9550	9550	9550	0
278	20240717	143500	444670460	9550	9550	9550	9550	2
279	20240717	143400	444651360	9550	9550	9550	9550	9
280	20240717	143300	444565410	9550	9550	9550	9550	0
281	20240717	143200	444565410	9550	9550	9550	9550	0
282	20240717	143100	444565410	9550	9550	9550	9550	0
283	20240717	143000	444565410	9550	9550	9550	9550	81
284	20240717	142900	443791860	9550	9550	9550	9550	0
285	20240717	142800	443791860	9550	9550	9550	9550	0
286	20240717	142700	443791860	9550	9550	9550	9550	2
287	20240717	142600	443772760	9550	9540	9550	9490	458
288	20240717	142500	439417590	9550	9550	9550	9550	50
289	20240717	142400	438940090	9550	9550	9550	9550	69
290	20240717	142300	438281140	9550	9550	9550	9540	377
291	20240717	142200	434684040	9550	9530	9550	9530	1112
292	20240717	142100	424085400	9530	9530	9530	9530	0
293	20240717	142000	424085400	9530	9530	9530	9530	0
294	20240717	141900	424085400	9530	9520	9530	9520	14
295	20240717	141800	423952110	9520	9520	9520	9520	2
296	20240717	141700	423933070	9520	9520	9520	9520	0
297	20240717	141600	423933070	9520	9520	9520	9520	0
298	20240717	141500	423933070	9520	9510	9520	9510	54
299	20240717	141400	423419300	9520	9520	9520	9520	5
300	20240717	141300	423371700	9520	9520	9520	9520	0
301	20240717	141200	423371700	9520	9520	9520	9520	0
302	20240717	141100	423371700	9520	9510	9520	9510	17
303	20240717	141000	423210020	9520	9520	9520	9520	0
304	20240717	140900	423210020	9520	9520	9520	9520	1
305	20240717	140800	423200500	9520	9520	9520	9520	0
306	20240717	140700	423200500	9520	9520	9520	9520	0
307	20240717	140600	423200500	9520	9520	9520	9520	2
308	20240717	140500	423181460	9520	9520	9520	9520	1
309	20240717	140400	423171940	9520	9520	9520	9520	0
310	20240717	140300	423171940	9520	9520	9520	9520	0
311	20240717	140200	423171940	9520	9520	9520	9520	19
312	20240717	140100	422991060	9520	9520	9520	9520	5
313	20240717	140000	422943460	9520	9520	9520	9520	0
314	20240717	135900	422943460	9520	9520	9520	9520	0
315	20240717	135800	422943460	9520	9510	9520	9490	80
316	20240717	135700	422184030	9520	9520	9520	9520	12
317	20240717	135600	422069790	9530	9530	9530	9530	0
318	20240717	135500	422069790	9530	9520	9530	9520	6
319	20240717	135400	422012620	9530	9530	9530	9530	22
320	20240717	135300	421802960	9530	9530	9530	9530	13
321	20240717	135200	421679070	9540	9540	9540	9540	2
322	20240717	135100	421659990	9540	9540	9540	9540	3
323	20240717	135000	421631370	9540	9540	9540	9540	10
324	20240717	134900	421535970	9540	9540	9540	9540	10
325	20240717	134800	421440570	9540	9540	9550	9540	4
326	20240717	134700	421402390	9550	9550	9550	9550	31
327	20240717	134600	421106340	9550	9550	9550	9550	0
328	20240717	134500	421106340	9550	9550	9550	9550	0
329	20240717	134400	421106340	9550	9550	9550	9550	1
330	20240717	134300	421096790	9550	9550	9550	9480	174
331	20240717	134200	419442560	9550	9540	9550	9540	283
332	20240717	134100	416742580	9480	9540	9540	9480	148
333	20240717	134000	415337230	9540	9540	9540	9540	0
334	20240717	133900	415337230	9540	9540	9540	9540	1
335	20240717	133800	415327690	9540	9540	9540	9540	2
336	20240717	133700	415308610	9530	9530	9540	9530	13
337	20240717	133600	415184700	9540	9540	9540	9540	0
338	20240717	133500	415184700	9540	9530	9540	9530	90
339	20240717	133400	414326950	9540	9540	9540	9540	0
340	20240717	133300	414326950	9540	9540	9540	9540	5
341	20240717	133200	414279250	9540	9530	9540	9530	30
342	20240717	133100	413993260	9530	9530	9530	9530	29
343	20240717	133000	413716890	9540	9540	9550	9540	28
344	20240717	132900	413449750	9540	9540	9540	9540	40
345	20240717	132800	413068150	9550	9540	9550	9540	129
346	20240717	132700	411837370	9540	9540	9540	9540	5
347	20240717	132600	411789670	9540	9540	9540	9540	27
348	20240717	132500	411532090	9540	9540	9540	9530	67
349	20240717	132400	410893410	9540	9540	9540	9540	8
350	20240717	132300	410817090	9540	9540	9540	9540	5
351	20240717	132200	410769390	9540	9550	9550	9540	10
352	20240717	132100	410673940	9550	9540	9550	9540	194
353	20240717	132000	408823070	9540	9540	9540	9540	6
354	20240717	131900	408765830	9540	9540	9540	9540	6
355	20240717	131800	408708590	9550	9550	9550	9550	8
356	20240717	131700	408632190	9540	9520	9550	9520	207
357	20240717	131600	406658990	9520	9520	9520	9520	5
358	20240717	131500	406611390	9530	9530	9530	9530	10
359	20240717	131400	406516090	9530	9530	9530	9530	0
360	20240717	131300	406516090	9530	9540	9540	9450	1712
361	20240717	131200	390280950	9500	9540	9540	9500	1990
362	20240717	131100	371364560	9520	9490	9520	9460	1740
363	20240717	131000	354848650	9540	9540	9540	9480	325
364	20240717	130900	351765210	9530	9540	9550	9530	183
365	20240717	130800	350020600	9550	9520	9560	9500	638
366	20240717	130700	343953090	9560	9560	9560	9550	231
367	20240717	130600	341746810	9580	9580	9580	9570	79
368	20240717	130500	340990450	9580	9580	9580	9580	12
369	20240717	130400	340875490	9580	9580	9580	9580	0
370	20240717	130300	340875490	9580	9570	9580	9570	4
371	20240717	130200	340837200	9570	9580	9580	9550	137
372	20240717	130100	339528700	9580	9530	9580	9530	432
373	20240717	130000	335411290	9530	9530	9530	9530	15
374	20240717	125900	335268340	9530	9530	9530	9530	5
375	20240717	125800	335220690	9530	9530	9530	9530	8
376	20240717	125700	335144450	9530	9530	9530	9530	0
377	20240717	125600	335144450	9530	9530	9530	9530	178
378	20240717	125500	333448110	9530	9530	9530	9530	0
379	20240717	125400	333448110	9530	9520	9530	9520	30
380	20240717	125300	333162490	9530	9530	9540	9530	181
381	20240717	125200	331437530	9540	9540	9540	9540	7
382	20240717	125100	331370750	9540	9540	9540	9540	22
383	20240717	125000	331160870	9540	9550	9550	9540	118
384	20240717	124900	330034960	9560	9560	9560	9560	27
385	20240717	124800	329776840	9580	9570	9580	9570	106
386	20240717	124700	328762360	9580	9580	9580	9580	0
387	20240717	124600	328762360	9580	9550	9580	9550	31
388	20240717	124500	328466250	9580	9560	9580	9560	4
389	20240717	124400	328427990	9580	9580	9580	9580	0
390	20240717	124300	328427990	9580	9580	9580	9580	12
391	20240717	124200	328313030	9580	9580	9580	9580	0
392	20240717	124100	328313030	9580	9580	9580	9580	0
393	20240717	124000	328313030	9580	9580	9580	9580	0
394	20240717	123900	328313030	9580	9580	9580	9580	0
395	20240717	123800	328313030	9580	9580	9580	9580	0
396	20240717	123700	328313030	9580	9580	9580	9580	0
397	20240717	123600	328313030	9580	9580	9580	9580	0
398	20240717	123500	328313030	9580	9580	9580	9580	0
399	20240717	123400	328313030	9580	9550	9580	9550	37
400	20240717	123300	327959620	9560	9560	9560	9560	0
401	20240717	123200	327959620	9560	9560	9560	9560	4
402	20240717	123100	327921380	9580	9580	9580	9580	1
403	20240717	123000	327911800	9570	9560	9570	9560	66
404	20240717	122900	327280800	9570	9570	9570	9570	0
405	20240717	122800	327280800	9570	9570	9570	9550	216
406	20240717	122700	325217800	9570	9570	9570	9570	0
407	20240717	122600	325217800	9570	9570	9570	9570	2
408	20240717	122500	325198660	9560	9560	9560	9560	0
409	20240717	122400	325198660	9560	9560	9560	9560	0
410	20240717	122300	325198660	9560	9560	9560	9560	0
411	20240717	122200	325198660	9560	9560	9560	9560	22
412	20240717	122100	324988340	9580	9580	9580	9580	0
413	20240717	122000	324988340	9580	9570	9580	9570	22
414	20240717	121900	324777790	9580	9580	9580	9580	0
415	20240717	121800	324777790	9580	9590	9590	9580	12
416	20240717	121700	324662720	9580	9580	9580	9580	0
417	20240717	121600	324662720	9580	9580	9580	9580	0
418	20240717	121500	324662720	9580	9580	9580	9580	0
419	20240717	121400	324662720	9580	9590	9590	9570	211
420	20240717	121300	322641460	9600	9600	9600	9600	0
421	20240717	121200	322641460	9600	9600	9600	9600	0
422	20240717	121100	322641460	9600	9600	9600	9600	0
423	20240717	121000	322641460	9600	9600	9600	9600	0
424	20240717	120900	322641460	9600	9610	9610	9600	8
425	20240717	120800	322564610	9620	9620	9620	9620	1
426	20240717	120700	322554990	9620	9620	9620	9620	0
427	20240717	120600	322554990	9620	9620	9620	9620	0
428	20240717	120500	322554990	9620	9620	9620	9620	5
429	20240717	120400	322506890	9610	9610	9620	9600	284
430	20240717	120300	319775720	9610	9610	9610	9610	0
431	20240717	120200	319775720	9610	9610	9610	9610	0
432	20240717	120100	319775720	9610	9600	9610	9600	36
433	20240717	120000	319430100	9630	9630	9630	9630	0
434	20240717	115900	319430100	9630	9630	9630	9630	0
435	20240717	115800	319430100	9630	9630	9630	9630	1
436	20240717	115700	319420470	9630	9630	9630	9630	0
437	20240717	115600	319420470	9630	9630	9630	9630	0
438	20240717	115500	319420470	9630	9630	9630	9630	0
439	20240717	115400	319420470	9630	9630	9630	9630	6
440	20240717	115300	319362690	9630	9630	9630	9630	0
441	20240717	115200	319362690	9630	9630	9630	9630	0
442	20240717	115100	319362690	9630	9630	9630	9630	0
443	20240717	115000	319362690	9630	9590	9630	9590	32
444	20240717	114900	319055730	9630	9630	9630	9600	85
445	20240717	114800	318238790	9620	9630	9630	9620	42
446	20240717	114700	317834740	9630	9630	9630	9630	0
447	20240717	114600	317834740	9630	9630	9630	9630	0
448	20240717	114500	317834740	9630	9630	9630	9630	0
449	20240717	114400	317834740	9630	9630	9630	9630	3
450	20240717	114300	317805850	9630	9630	9630	9630	0
451	20240717	114200	317805850	9630	9630	9630	9630	0
452	20240717	114100	317805850	9630	9630	9630	9630	0
453	20240717	114000	317805850	9630	9630	9630	9630	2
454	20240717	113900	317786590	9630	9630	9630	9630	0
455	20240717	113800	317786590	9630	9630	9630	9630	0
456	20240717	113700	317786590	9630	9630	9630	9630	0
457	20240717	113600	317786590	9630	9630	9630	9620	146
458	20240717	113500	316380980	9630	9610	9630	9610	24
459	20240717	113400	316149920	9610	9610	9610	9610	0
460	20240717	113300	316149920	9610	9610	9610	9610	1
461	20240717	113200	316140310	9610	9610	9610	9610	0
462	20240717	113100	316140310	9610	9600	9610	9580	106
463	20240717	113000	315124430	9610	9610	9610	9610	1
464	20240717	112900	315114820	9610	9610	9610	9610	3
465	20240717	112800	315085990	9610	9610	9610	9610	3
466	20240717	112700	315057160	9610	9610	9610	9610	3
467	20240717	112600	315028330	9610	9610	9610	9610	5
468	20240717	112500	314980280	9610	9610	9610	9610	0
469	20240717	112400	314980280	9610	9610	9610	9610	8
470	20240717	112300	314903400	9610	9610	9610	9610	3
471	20240717	112200	314874570	9610	9600	9610	9600	33
472	20240717	112100	314557750	9600	9600	9600	9600	1
473	20240717	112000	314548150	9610	9610	9610	9610	0
474	20240717	111900	314548150	9610	9580	9610	9580	109
475	20240717	111800	313503720	9580	9580	9580	9580	7
476	20240717	111700	313436660	9590	9590	9590	9590	3
477	20240717	111600	313407890	9610	9610	9610	9610	11
478	20240717	111500	313302180	9620	9590	9620	9590	7
479	20240717	111400	313235020	9620	9620	9620	9620	3
480	20240717	111300	313206160	9620	9620	9620	9610	105
481	20240717	111200	312196970	9630	9630	9630	9630	6
482	20240717	111100	312139190	9610	9630	9630	9610	63
483	20240717	111000	311533600	9600	9630	9630	9600	121
484	20240717	110900	310371970	9610	9630	9630	9610	14
485	20240717	110800	310237410	9630	9630	9630	9630	1
486	20240717	110700	310227780	9630	9630	9630	9630	11
487	20240717	110600	310121850	9630	9630	9630	9630	0
488	20240717	110500	310121850	9630	9630	9630	9620	10
489	20240717	110400	310025560	9630	9630	9630	9630	3
490	20240717	110300	309996670	9630	9630	9630	9620	17
491	20240717	110200	309832970	9630	9630	9630	9630	3
492	20240717	110100	309804080	9630	9620	9630	9620	54
493	20240717	110000	309284560	9620	9620	9620	9620	0
494	20240717	105900	309284560	9620	9620	9620	9620	11
495	20240717	105800	309178740	9620	9600	9620	9580	511
496	20240717	105700	304272970	9610	9610	9610	9610	5
497	20240717	105600	304224920	9610	9600	9610	9600	58
498	20240717	105500	303668090	9600	9570	9600	9570	6
499	20240717	105400	303610520	9600	9600	9600	9600	5
500	20240717	105300	303562520	9590	9590	9590	9590	0
501	20240717	105200	303562520	9590	9600	9600	9590	4
502	20240717	105100	303524150	9600	9620	9620	9600	40
503	20240717	105000	303139900	9610	9510	9630	9460	15033
504	20240717	104900	159935190	9510	9510	9510	9510	5
505	20240717	104800	159887640	9520	9510	9520	9500	319
506	20240717	104700	156856640	9530	9520	9530	9500	78
507	20240717	104600	156114720	9530	9520	9530	9520	27
508	20240717	104500	155857660	9530	9530	9530	9530	7
509	20240717	104400	155790950	9530	9530	9530	9530	0
510	20240717	104300	155790950	9530	9530	9530	9530	6
511	20240717	104200	155733770	9540	9530	9550	9530	206
512	20240717	104100	153769960	9540	9540	9550	9520	367
513	20240717	104000	150272100	9550	9550	9550	9550	0
514	20240717	103900	150272100	9550	9550	9550	9550	1
515	20240717	103800	150262550	9550	9550	9550	9540	76
516	20240717	103700	149537420	9550	9550	9550	9550	37
517	20240717	103600	149184070	9550	9550	9550	9550	5
518	20240717	103500	149136320	9550	9560	9570	9540	249
519	20240717	103400	146756730	9570	9560	9570	9560	21
520	20240717	103300	146555960	9570	9560	9570	9560	191
521	20240717	103200	144729840	9570	9580	9580	9550	417
522	20240717	103100	140743170	9590	9590	9590	9590	0
523	20240717	103000	140743170	9590	9590	9590	9590	6
524	20240717	102900	140685630	9610	9610	9610	9610	4
525	20240717	102800	140647190	9610	9610	9610	9610	0
526	20240717	102700	140647190	9610	9610	9610	9610	0
527	20240717	102600	140647190	9610	9610	9610	9610	0
528	20240717	102500	140647190	9610	9600	9610	9580	114
529	20240717	102400	139552980	9620	9620	9620	9620	1
530	20240717	102300	139543360	9620	9620	9620	9620	1
531	20240717	102200	139533740	9610	9610	9610	9610	0
532	20240717	102100	139533740	9610	9610	9610	9610	0
533	20240717	102000	139533740	9610	9610	9610	9610	0
534	20240717	101900	139533740	9610	9610	9610	9610	0
535	20240717	101800	139533740	9610	9610	9610	9610	21
536	20240717	101700	139331930	9620	9620	9620	9620	1
537	20240717	101600	139322310	9620	9620	9620	9620	1
538	20240717	101500	139312690	9620	9620	9620	9620	6
539	20240717	101400	139254970	9620	9620	9620	9620	0
540	20240717	101300	139254970	9620	9620	9620	9620	3
541	20240717	101200	139226110	9620	9620	9620	9620	1
542	20240717	101100	139216490	9620	9610	9620	9600	151
543	20240717	101000	137765400	9620	9620	9620	9620	5
544	20240717	100900	137717300	9620	9620	9620	9620	17
545	20240717	100800	137553760	9620	9620	9620	9620	5
546	20240717	100700	137505660	9610	9610	9610	9610	1
547	20240717	100600	137496050	9620	9610	9620	9610	55
548	20240717	100500	136967450	9620	9620	9620	9620	66
549	20240717	100400	136332530	9620	9620	9620	9620	0
550	20240717	100300	136332530	9620	9620	9620	9620	0
551	20240717	100200	136332530	9620	9630	9630	9620	312
552	20240717	100100	133328940	9630	9630	9630	9630	213
553	20240717	100000	131277750	9630	9630	9630	9630	0
554	20240717	095900	131277750	9630	9630	9630	9610	124
555	20240717	095800	130085060	9630	9620	9630	9620	106
556	20240717	095700	129065280	9630	9630	9630	9630	2
557	20240717	095600	129046020	9630	9630	9630	9630	6
558	20240717	095500	128988240	9630	9630	9630	9630	110
559	20240717	095400	127928940	9630	9630	9630	9630	5
560	20240717	095300	127880790	9630	9630	9630	9630	0
561	20240717	095200	127880790	9630	9620	9630	9620	17
562	20240717	095100	127717180	9640	9640	9640	9640	0
563	20240717	095000	127717180	9640	9640	9640	9640	11
564	20240717	094900	127611140	9630	9620	9640	9600	831
565	20240717	094800	119624000	9630	9630	9630	9630	21
566	20240717	094700	119421770	9630	9630	9640	9630	148
567	20240717	094600	117996390	9640	9640	9640	9640	8
568	20240717	094500	117919270	9640	9650	9650	9640	58
569	20240717	094400	117360120	9650	9650	9650	9650	45
570	20240717	094300	116925870	9660	9660	9660	9660	56
571	20240717	094200	116384910	9660	9660	9660	9660	9
572	20240717	094100	116297970	9660	9660	9660	9650	1324
573	20240717	094000	103516680	9670	9670	9670	9670	66
574	20240717	093900	102878460	9690	9690	9690	9680	15
575	20240717	093800	102733200	9690	9680	9690	9680	122
576	20240717	093700	101552170	9700	9700	9700	9700	2
577	20240717	093600	101532770	9700	9700	9700	9700	4
578	20240717	093500	101493970	9700	9700	9700	9700	5
579	20240717	093400	101445470	9690	9700	9700	9680	93
580	20240717	093300	100544930	9700	9700	9700	9700	17
581	20240717	093200	100380030	9700	9700	9700	9700	0
582	20240717	093100	100380030	9700	9700	9700	9700	13
583	20240717	093000	100253930	9700	9700	9700	9700	1
584	20240717	092900	100244230	9690	9700	9700	9690	19
585	20240717	092800	100060070	9690	9690	9690	9690	0
586	20240717	092700	100060070	9690	9680	9690	9680	109
587	20240717	092600	99004860	9680	9680	9680	9680	1
588	20240717	092500	98995180	9700	9700	9700	9700	0
589	20240717	092400	98995180	9700	9700	9700	9700	6
590	20240717	092300	98936980	9700	9680	9700	9680	575
591	20240717	092200	93369060	9700	9700	9700	9700	0
592	20240717	092100	93369060	9700	9710	9710	9700	18
593	20240717	092000	93194430	9710	9700	9710	9700	220
594	20240717	091900	91060420	9700	9680	9700	9680	308
595	20240717	091800	88073120	9700	9690	9700	9690	15
596	20240717	091700	87927730	9700	9690	9700	9690	2
597	20240717	091600	87908340	9700	9700	9700	9700	0
598	20240717	091500	87908340	9700	9700	9700	9700	3
599	20240717	091400	87879240	9700	9700	9700	9700	120
600	20240717	091300	86715240	9700	9720	9720	9700	381
601	20240717	091200	83019420	9720	9720	9720	9720	0
602	20240717	091100	83019420	9720	9720	9720	9720	8
603	20240717	091000	82941660	9720	9730	9730	9700	157
604	20240717	090900	81418570	9730	9730	9730	9730	609
605	20240717	090800	75493000	9730	9660	9730	9660	2191
606	20240717	090700	54265170	9690	9690	9700	9690	86
607	20240717	090600	53431820	9700	9670	9700	9660	168
608	20240717	090500	51806360	9680	9680	9680	9680	36
609	20240717	090400	51457880	9660	9660	9660	9660	10
610	20240717	090300	51361280	9690	9700	9700	9690	47
611	20240717	090200	50905450	9700	9700	9730	9690	581
612	20240717	090100	45269460	9720	9710	9780	9710	2765
613	20240717	090000	18357900	9710	9560	9710	9520	1909