KissMeData/033160/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191600	1851795120	9650	9650	9650	9650	5804
3	20240717	191500	1851795120	9650	9650	9650	9650	0
4	20240717	191400	1851795120	9650	9650	9650	9650	0
5	20240717	191300	1851795120	9650	9650	9650	9650	0
6	20240717	191200	1851795120	9650	9650	9650	9650	0
7	20240717	191100	1851795120	9650	9650	9650	9650	0
8	20240717	191000	1851795120	9650	9650	9650	9650	0
9	20240717	190900	1851795120	9650	9650	9650	9650	0
10	20240717	190800	1851795120	9650	9650	9650	9650	0
11	20240717	190700	1851795120	9650	9650	9650	9650	0
12	20240717	190600	1851795120	9650	9650	9650	9650	0
13	20240717	190500	1851795120	9650	9650	9650	9650	0
14	20240717	190400	1851795120	9650	9650	9650	9650	0
15	20240717	190300	1851795120	9650	9650	9650	9650	0
16	20240717	190200	1851795120	9650	9650	9650	9650	0
17	20240717	190100	1851795120	9650	9650	9650	9650	0
18	20240717	190000	1851795120	9650	9650	9650	9650	0
19	20240717	185900	1851795120	9650	9650	9650	9650	0
20	20240717	185800	1851795120	9650	9650	9650	9650	0
21	20240717	185700	1851795120	9650	9650	9650	9650	0
22	20240717	185600	1851795120	9650	9650	9650	9650	0
23	20240717	185500	1851795120	9650	9650	9650	9650	0
24	20240717	185400	1851795120	9650	9650	9650	9650	0
25	20240717	185300	1851795120	9650	9650	9650	9650	0
26	20240717	185200	1851795120	9650	9650	9650	9650	0
27	20240717	185100	1851795120	9650	9650	9650	9650	0
28	20240717	185000	1851795120	9650	9650	9650	9650	0
29	20240717	184900	1851795120	9650	9650	9650	9650	0
30	20240717	184800	1851795120	9650	9650	9650	9650	0
31	20240717	184700	1851795120	9650	9650	9650	9650	0
32	20240717	184600	1851795120	9650	9650	9650	9650	5804
33	20240717	184500	1851795120	9650	9650	9650	9650	0
34	20240717	184400	1851795120	9650	9650	9650	9650	0
35	20240717	184300	1851795120	9650	9650	9650	9650	0
36	20240717	184200	1851795120	9650	9650	9650	9650	0
37	20240717	184100	1851795120	9650	9650	9650	9650	0
38	20240717	184000	1851795120	9650	9650	9650	9650	0
39	20240717	183900	1851795120	9650	9650	9650	9650	0
40	20240717	183800	1851795120	9650	9650	9650	9650	0
41	20240717	183700	1851795120	9650	9650	9650	9650	0
42	20240717	183600	1851795120	9650	9650	9650	9650	0
43	20240717	183500	1851795120	9650	9650	9650	9650	0
44	20240717	183400	1851795120	9650	9650	9650	9650	0
45	20240717	183300	1851795120	9650	9650	9650	9650	0
46	20240717	183200	1851795120	9650	9650	9650	9650	0
47	20240717	183100	1851795120	9650	9650	9650	9650	0
48	20240717	183000	1851795120	9650	9650	9650	9650	0
49	20240717	182900	1851795120	9650	9650	9650	9650	0
50	20240717	182800	1851795120	9650	9650	9650	9650	0
51	20240717	182700	1851795120	9650	9650	9650	9650	0
52	20240717	182600	1851795120	9650	9650	9650	9650	0
53	20240717	182500	1851795120	9650	9650	9650	9650	0
54	20240717	182400	1851795120	9650	9650	9650	9650	0
55	20240717	182300	1851795120	9650	9650	9650	9650	0
56	20240717	182200	1851795120	9650	9650	9650	9650	0
57	20240717	182100	1851795120	9650	9650	9650	9650	0
58	20240717	182000	1851795120	9650	9650	9650	9650	0
59	20240717	181900	1851795120	9650	9650	9650	9650	0
60	20240717	181800	1851795120	9650	9650	9650	9650	0
61	20240717	181700	1851795120	9650	9650	9650	9650	0
62	20240717	181600	1851795120	9650	9650	9650	9650	5804
63	20240717	181500	1851795120	9650	9650	9650	9650	0
64	20240717	181400	1851795120	9650	9650	9650	9650	0
65	20240717	181300	1851795120	9650	9650	9650	9650	0
66	20240717	181200	1851795120	9650	9650	9650	9650	0
67	20240717	181100	1851795120	9650	9650	9650	9650	0
68	20240717	181000	1851795120	9650	9650	9650	9650	0
69	20240717	180900	1851795120	9650	9650	9650	9650	0
70	20240717	180800	1851795120	9650	9650	9650	9650	0
71	20240717	180700	1851795120	9650	9650	9650	9650	0
72	20240717	180600	1851795120	9650	9650	9650	9650	0
73	20240717	180500	1851795120	9650	9650	9650	9650	0
74	20240717	180400	1851795120	9650	9650	9650	9650	0
75	20240717	180300	1851795120	9650	9650	9650	9650	0
76	20240717	180200	1851795120	9650	9650	9650	9650	0
77	20240717	180100	1851795120	9650	9650	9650	9650	0
78	20240717	180000	1851795120	9650	9650	9650	9650	0
79	20240717	175900	1851795120	9650	9650	9650	9650	0
80	20240717	175800	1851795120	9650	9650	9650	9650	0
81	20240717	175700	1851795120	9650	9650	9650	9650	0
82	20240717	175600	1851795120	9650	9650	9650	9650	0
83	20240717	175500	1851795120	9650	9650	9650	9650	0
84	20240717	175400	1851795120	9650	9650	9650	9650	0
85	20240717	175300	1851795120	9650	9650	9650	9650	0
86	20240717	175200	1851795120	9650	9650	9650	9650	0
87	20240717	175100	1851795120	9650	9650	9650	9650	0
88	20240717	175000	1851795120	9650	9650	9650	9650	0
89	20240717	174900	1851795120	9650	9650	9650	9650	0
90	20240717	174800	1851795120	9650	9650	9650	9650	0
91	20240717	174700	1851795120	9650	9650	9650	9650	0
92	20240717	174600	1851795120	9650	9650	9650	9650	5804
93	20240717	174500	1851795120	9650	9650	9650	9650	0
94	20240717	174400	1851795120	9650	9650	9650	9650	0
95	20240717	174300	1851795120	9650	9650	9650	9650	0
96	20240717	174200	1851795120	9650	9650	9650	9650	0
97	20240717	174100	1851795120	9650	9650	9650	9650	0
98	20240717	174000	1851795120	9650	9650	9650	9650	0
99	20240717	173900	1851795120	9650	9650	9650	9650	0
100	20240717	173800	1851795120	9650	9650	9650	9650	0
101	20240717	173700	1851795120	9650	9650	9650	9650	0
102	20240717	173600	1851795120	9650	9650	9650	9650	0
103	20240717	173500	1851795120	9650	9650	9650	9650	0
104	20240717	173400	1851795120	9650	9650	9650	9650	0
105	20240717	173300	1851795120	9650	9650	9650	9650	0
106	20240717	173200	1851795120	9650	9650	9650	9650	0
107	20240717	173100	1851795120	9650	9650	9650	9650	0
108	20240717	173000	1851795120	9650	9650	9650	9650	0
109	20240717	172900	1851795120	9650	9650	9650	9650	0
110	20240717	172800	1851795120	9650	9650	9650	9650	0
111	20240717	172700	1851795120	9650	9650	9650	9650	0
112	20240717	172600	1851795120	9650	9650	9650	9650	0
113	20240717	172500	1851795120	9650	9650	9650	9650	0
114	20240717	172400	1851795120	9650	9650	9650	9650	0
115	20240717	172300	1851795120	9650	9650	9650	9650	0
116	20240717	172200	1851795120	9650	9650	9650	9650	0
117	20240717	172100	1851795120	9650	9650	9650	9650	0
118	20240717	172000	1851795120	9650	9650	9650	9650	0
119	20240717	171900	1851795120	9650	9650	9650	9650	0
120	20240717	171800	1851795120	9650	9650	9650	9650	0
121	20240717	171700	1851795120	9650	9650	9650	9650	0
122	20240717	171600	1851795120	9650	9650	9650	9650	5804
123	20240717	171500	1851795120	9650	9650	9650	9650	0
124	20240717	171400	1851795120	9650	9650	9650	9650	0
125	20240717	171300	1851795120	9650	9650	9650	9650	0
126	20240717	171200	1851795120	9650	9650	9650	9650	0
127	20240717	171100	1851795120	9650	9650	9650	9650	0
128	20240717	171000	1851795120	9650	9650	9650	9650	0
129	20240717	170900	1851795120	9650	9650	9650	9650	0
130	20240717	170800	1851795120	9650	9650	9650	9650	0
131	20240717	170700	1851795120	9650	9650	9650	9650	0
132	20240717	170600	1851795120	9650	9650	9650	9650	0
133	20240717	170500	1851795120	9650	9650	9650	9650	0
134	20240717	170400	1851795120	9650	9650	9650	9650	0
135	20240717	170300	1851795120	9650	9650	9650	9650	0
136	20240717	170200	1851795120	9650	9650	9650	9650	0
137	20240717	170100	1851795120	9650	9650	9650	9650	0
138	20240717	170000	1851795120	9650	9650	9650	9650	0
139	20240717	165900	1851795120	9650	9650	9650	9650	0
140	20240717	165800	1851795120	9650	9650	9650	9650	0
141	20240717	165700	1851795120	9650	9650	9650	9650	0
142	20240717	165600	1851795120	9650	9650	9650	9650	0
143	20240717	165500	1851795120	9650	9650	9650	9650	0
144	20240717	165400	1851795120	9650	9650	9650	9650	0
145	20240717	165300	1851795120	9650	9650	9650	9650	0
146	20240717	165200	1851795120	9650	9650	9650	9650	0
147	20240717	165100	1851795120	9650	9650	9650	9650	0
148	20240717	165000	1851795120	9650	9650	9650	9650	0
149	20240717	164900	1851795120	9650	9650	9650	9650	0
150	20240717	164800	1851795120	9650	9650	9650	9650	0
151	20240717	164700	1851795120	9650	9650	9650	9650	0
152	20240717	164600	1851795120	9650	9650	9650	9650	5804
153	20240717	164500	1851795120	9650	9650	9650	9650	0
154	20240717	164400	1851795120	9650	9650	9650	9650	0
155	20240717	164300	1851795120	9650	9650	9650	9650	0
156	20240717	164200	1851795120	9650	9650	9650	9650	0
157	20240717	164100	1851795120	9650	9650	9650	9650	0
158	20240717	164000	1851795120	9650	9650	9650	9650	0
159	20240717	163900	1851795120	9650	9650	9650	9650	0
160	20240717	163800	1851795120	9650	9650	9650	9650	0
161	20240717	163700	1851795120	9650	9650	9650	9650	0
162	20240717	163600	1851795120	9650	9650	9650	9650	0
163	20240717	163500	1851795120	9650	9650	9650	9650	0
164	20240717	163400	1851795120	9650	9650	9650	9650	0
165	20240717	163300	1851795120	9650	9650	9650	9650	0
166	20240717	163200	1851795120	9650	9650	9650	9650	0
167	20240717	163100	1851795120	9650	9650	9650	9650	0
168	20240717	163000	1851795120	9650	9650	9650	9650	0
169	20240717	162900	1851795120	9650	9650	9650	9650	0
170	20240717	162800	1851795120	9650	9650	9650	9650	0
171	20240717	162700	1851795120	9650	9650	9650	9650	0
172	20240717	162600	1851795120	9650	9650	9650	9650	0
173	20240717	162500	1851795120	9650	9650	9650	9650	0
174	20240717	162400	1851795120	9650	9650	9650	9650	0
175	20240717	162300	1851795120	9650	9650	9650	9650	0
176	20240717	162200	1851795120	9650	9650	9650	9650	0
177	20240717	162100	1851795120	9650	9650	9650	9650	0
178	20240717	162000	1851795120	9650	9650	9650	9650	0
179	20240717	161900	1851795120	9650	9650	9650	9650	0
180	20240717	161800	1851795120	9650	9650	9650	9650	0
181	20240717	161700	1851795120	9650	9650	9650	9650	0
182	20240717	161600	1851795120	9650	9650	9650	9650	5804
183	20240717	161500	1851795120	9650	9650	9650	9650	0
184	20240717	161400	1851795120	9650	9650	9650	9650	0
185	20240717	161300	1851795120	9650	9650	9650	9650	0
186	20240717	161200	1851795120	9650	9650	9650	9650	0
187	20240717	161100	1851795120	9650	9650	9650	9650	0
188	20240717	161000	1851795120	9650	9650	9650	9650	0
189	20240717	160900	1851795120	9650	9650	9650	9650	0
190	20240717	160800	1851795120	9650	9650	9650	9650	0
191	20240717	160700	1851795120	9650	9650	9650	9650	0
192	20240717	160600	1851795120	9650	9650	9650	9650	0
193	20240717	160500	1851795120	9650	9650	9650	9650	0
194	20240717	160400	1851795120	9650	9650	9650	9650	0
195	20240717	160300	1851795120	9650	9650	9650	9650	0
196	20240717	160200	1851795120	9650	9650	9650	9650	0
197	20240717	160100	1851795120	9650	9650	9650	9650	0
198	20240717	160000	1851795120	9650	9650	9650	9650	0
199	20240717	155900	1851795120	9650	9650	9650	9650	0
200	20240717	155800	1851795120	9650	9650	9650	9650	0
201	20240717	155700	1851795120	9650	9650	9650	9650	0
202	20240717	155600	1851795120	9650	9650	9650	9650	0
203	20240717	155500	1851795120	9650	9650	9650	9650	0
204	20240717	155400	1851795120	9650	9650	9650	9650	0
205	20240717	155300	1851795120	9650	9650	9650	9650	0
206	20240717	155200	1851795120	9650	9650	9650	9650	0
207	20240717	155100	1851795120	9650	9650	9650	9650	0
208	20240717	155000	1851795120	9650	9650	9650	9650	0
209	20240717	154900	1851795120	9650	9650	9650	9650	0
210	20240717	154800	1851795120	9650	9650	9650	9650	0
211	20240717	154700	1851795120	9650	9650	9650	9650	0
212	20240717	154600	1851795120	9650	9650	9650	9650	5804
213	20240717	154500	1851795120	9650	9650	9650	9650	0
214	20240717	154400	1851795120	9650	9650	9650	9650	0
215	20240717	154300	1851795120	9650	9650	9650	9650	0
216	20240717	154200	1851795120	9650	9650	9650	9650	0
217	20240717	154100	1851795120	9650	9650	9650	9650	0
218	20240717	154000	1851795120	9650	9650	9650	9650	0
219	20240717	153900	1851795120	9650	9650	9650	9650	0
220	20240717	153800	1851795120	9650	9650	9650	9650	0
221	20240717	153700	1851795120	9650	9650	9650	9650	0
222	20240717	153600	1851795120	9650	9650	9650	9650	0
223	20240717	153500	1851795120	9650	9650	9650	9650	0
224	20240717	153400	1851795120	9650	9650	9650	9650	0
225	20240717	153300	1851795120	9650	9650	9650	9650	0
226	20240717	153200	1851795120	9650	9650	9650	9650	0
227	20240717	153100	1851795120	9650	9650	9650	9650	0
228	20240717	153000	1851795120	9650	9650	9650	9650	5804
229	20240717	152900	1795786520	9670	9670	9670	9670	0
230	20240717	152800	1795786520	9670	9670	9670	9670	0
231	20240717	152700	1795786520	9670	9670	9670	9670	0
232	20240717	152600	1795786520	9670	9670	9670	9670	0
233	20240717	152500	1795786520	9670	9670	9670	9670	0
234	20240717	152400	1795786520	9670	9670	9670	9670	0
235	20240717	152300	1795786520	9670	9670	9670	9670	0
236	20240717	152200	1795786520	9670	9670	9670	9670	0
237	20240717	152100	1795786520	9670	9670	9670	9670	0
238	20240717	152000	1795786520	9670	9670	9670	9670	0
239	20240717	151900	1795786520	9670	9680	9700	9670	1132
240	20240717	151800	1784832790	9680	9700	9700	9680	279
241	20240717	151700	1782130410	9700	9680	9700	9670	119
242	20240717	151600	1780979530	9670	9690	9690	9670	1355
243	20240717	151500	1767869660	9680	9700	9700	9680	5164
244	20240717	151400	1717869850	9700	9700	9700	9700	0
245	20240717	151300	1717869850	9700	9700	9700	9700	6
246	20240717	151200	1717811650	9700	9680	9700	9680	5911
247	20240717	151100	1660547040	9680	9690	9700	9680	1242
248	20240717	151000	1648514880	9690	9690	9690	9690	618
249	20240717	150900	1642526460	9690	9700	9700	9690	463
250	20240717	150800	1638039710	9700	9690	9700	9690	55
251	20240717	150700	1637506360	9700	9700	9710	9680	6080
252	20240717	150600	1578608400	9710	9690	9710	9690	206
253	20240717	150500	1576611580	9700	9700	9700	9700	0
254	20240717	150400	1576611580	9700	9700	9700	9690	43
255	20240717	150300	1576194580	9700	9700	9700	9700	54
256	20240717	150200	1575670780	9700	9710	9710	9690	612
257	20240717	150100	1569740220	9710	9710	9710	9710	40
258	20240717	150000	1569351820	9710	9700	9710	9700	338
259	20240717	145900	1566073110	9700	9700	9700	9690	921
260	20240717	145800	1557148120	9690	9700	9700	9690	70
261	20240717	145700	1556469430	9700	9700	9700	9700	254
262	20240717	145600	1554005630	9700	9710	9710	9700	405
263	20240717	145500	1550076820	9700	9710	9710	9690	730
264	20240717	145400	1543000520	9710	9700	9710	9700	33
265	20240717	145300	1542680410	9710	9710	9710	9710	110
266	20240717	145200	1541612310	9700	9700	9700	9700	131
267	20240717	145100	1540341610	9700	9710	9710	9700	379
268	20240717	145000	1536662020	9710	9720	9720	9710	730
269	20240717	144900	1529573420	9710	9720	9720	9710	1987
270	20240717	144800	1510278100	9710	9720	9720	9710	366
271	20240717	144700	1506724190	9710	9710	9710	9710	143
272	20240717	144600	1505335660	9730	9730	9730	9700	315
273	20240717	144500	1502279870	9720	9720	9720	9720	0
274	20240717	144400	1502279870	9720	9710	9720	9710	1057
275	20240717	144300	1492005900	9700	9710	9720	9700	256
276	20240717	144200	1489520010	9690	9730	9730	9690	2953
277	20240717	144100	1460865710	9730	9730	9730	9730	0
278	20240717	144000	1460865710	9730	9740	9740	9720	312
279	20240717	143900	1457830910	9740	9750	9750	9740	39
280	20240717	143800	1457451010	9740	9740	9740	9740	604
281	20240717	143700	1451568050	9750	9740	9750	9740	20
282	20240717	143600	1451373140	9740	9740	9740	9740	0
283	20240717	143500	1451373140	9740	9750	9750	9740	301
284	20240717	143400	1448441390	9740	9750	9750	9740	12
285	20240717	143300	1448324500	9750	9750	9750	9750	0
286	20240717	143200	1448324500	9750	9740	9750	9740	325
287	20240717	143100	1445158960	9750	9750	9750	9740	152
288	20240717	143000	1443677160	9750	9750	9750	9750	13
289	20240717	142900	1443550410	9740	9740	9740	9740	41
290	20240717	142800	1443151070	9740	9720	9740	9720	18
291	20240717	142700	1442975880	9720	9720	9720	9720	5
292	20240717	142600	1442927280	9700	9720	9720	9700	1005
293	20240717	142500	1433173180	9720	9720	9730	9700	2026
294	20240717	142400	1413499730	9730	9730	9730	9730	608
295	20240717	142300	1407583890	9730	9740	9740	9730	2072
296	20240717	142200	1387417710	9740	9750	9750	9740	1001
297	20240717	142100	1377667960	9750	9750	9750	9750	579
298	20240717	142000	1372022710	9750	9760	9760	9750	1246
299	20240717	141900	1359871750	9760	9760	9760	9760	11
300	20240717	141800	1359764390	9760	9760	9760	9760	484
301	20240717	141700	1355040550	9760	9760	9760	9760	301
302	20240717	141600	1352102790	9760	9760	9760	9760	69
303	20240717	141500	1351429350	9750	9750	9750	9750	0
304	20240717	141400	1351429350	9750	9750	9750	9750	20
305	20240717	141300	1351234350	9750	9750	9750	9750	0
306	20240717	141200	1351234350	9750	9750	9750	9750	564
307	20240717	141100	1345735350	9750	9750	9750	9750	78
308	20240717	141000	1344974850	9750	9750	9750	9750	160
309	20240717	140900	1343414850	9750	9750	9750	9750	7
310	20240717	140800	1343346600	9750	9750	9750	9740	117
311	20240717	140700	1342206860	9750	9770	9770	9740	1730
312	20240717	140600	1325335300	9770	9780	9790	9770	1590
313	20240717	140500	1309799400	9770	9770	9770	9770	350
314	20240717	140400	1306379900	9770	9780	9780	9770	1533
315	20240717	140300	1291401260	9770	9770	9770	9770	0
316	20240717	140200	1291401260	9770	9800	9800	9770	501
317	20240717	140100	1286501470	9800	9810	9810	9800	3
318	20240717	140000	1286472050	9810	9800	9810	9790	16
319	20240717	135900	1286315140	9810	9800	9810	9780	1397
320	20240717	135800	1272646190	9800	9800	9810	9800	22
321	20240717	135700	1272430580	9800	9800	9800	9790	25
322	20240717	135600	1272185780	9790	9790	9790	9790	500
323	20240717	135500	1267290780	9790	9790	9790	9790	110
324	20240717	135400	1266213880	9790	9800	9800	9780	10693
325	20240717	135300	1161631280	9810	9810	9810	9780	17919
326	20240717	135200	986230860	9810	9820	9820	9810	2353
327	20240717	135100	963147900	9820	9820	9830	9820	1410
328	20240717	135000	949301500	9820	9820	9820	9820	400
329	20240717	134900	945373500	9830	9830	9830	9830	29
330	20240717	134800	945088430	9820	9820	9820	9820	0
331	20240717	134700	945088430	9820	9830	9830	9820	70
332	20240717	134600	944400830	9830	9830	9830	9830	0
333	20240717	134500	944400830	9830	9830	9830	9830	1246
334	20240717	134400	932152650	9830	9830	9830	9830	0
335	20240717	134300	932152650	9830	9830	9830	9830	200
336	20240717	134200	930186650	9830	9830	9830	9830	330
337	20240717	134100	926942750	9840	9840	9840	9840	279
338	20240717	134000	924197390	9840	9840	9840	9840	233
339	20240717	133900	921904670	9840	9840	9840	9840	15
340	20240717	133800	921757070	9840	9840	9840	9840	0
341	20240717	133700	921757070	9840	9840	9840	9840	0
342	20240717	133600	921757070	9840	9840	9840	9840	205
343	20240717	133500	919739870	9840	9840	9840	9840	23
344	20240717	133400	919513550	9830	9830	9830	9830	8
345	20240717	133300	919434910	9830	9830	9830	9830	0
346	20240717	133200	919434910	9830	9830	9830	9830	1100
347	20240717	133100	908621910	9830	9840	9840	9830	151
348	20240717	133000	907137570	9840	9840	9840	9840	33
349	20240717	132900	906812850	9840	9840	9840	9840	102
350	20240717	132800	905809170	9840	9840	9840	9840	0
351	20240717	132700	905809170	9840	9840	9840	9840	0
352	20240717	132600	905809170	9840	9840	9840	9840	31
353	20240717	132500	905504130	9840	9840	9840	9840	20
354	20240717	132400	905307330	9840	9840	9840	9840	0
355	20240717	132300	905307330	9840	9840	9840	9840	0
356	20240717	132200	905307330	9840	9840	9840	9840	1
357	20240717	132100	905297490	9830	9830	9830	9830	300
358	20240717	132000	902348490	9830	9830	9830	9830	0
359	20240717	131900	902348490	9830	9830	9830	9830	0
360	20240717	131800	902348490	9830	9840	9840	9830	2
361	20240717	131700	902328820	9830	9840	9840	9830	50
362	20240717	131600	901837220	9840	9840	9840	9840	0
363	20240717	131500	901837220	9840	9840	9840	9830	123
364	20240717	131400	900626930	9830	9830	9840	9830	787
365	20240717	131300	892889720	9840	9830	9840	9830	20
366	20240717	131200	892693020	9840	9840	9840	9840	20
367	20240717	131100	892496220	9830	9830	9830	9830	1
368	20240717	131000	892486390	9840	9840	9840	9840	4
369	20240717	130900	892447030	9840	9840	9840	9840	291
370	20240717	130800	889583590	9840	9830	9840	9830	257
371	20240717	130700	887055170	9840	9840	9840	9840	538
372	20240717	130600	881761250	9840	9840	9840	9840	0
373	20240717	130500	881761250	9840	9840	9840	9840	22
374	20240717	130400	881544770	9840	9840	9840	9840	0
375	20240717	130300	881544770	9840	9840	9840	9840	1
376	20240717	130200	881534930	9830	9830	9830	9830	10
377	20240717	130100	881436630	9840	9830	9840	9830	18
378	20240717	130000	881259630	9830	9830	9840	9830	46
379	20240717	125900	880807390	9830	9830	9830	9830	347
380	20240717	125800	877396380	9840	9840	9840	9840	2
381	20240717	125700	877376700	9820	9820	9820	9820	0
382	20240717	125600	877376700	9820	9820	9820	9820	289
383	20240717	125500	874538720	9820	9820	9840	9820	178
384	20240717	125400	872789960	9820	9820	9830	9820	33
385	20240717	125300	872465810	9820	9820	9830	9820	20
386	20240717	125200	872269390	9820	9820	9820	9820	432
387	20240717	125100	868027150	9820	9830	9830	9820	1015
388	20240717	125000	858057090	9830	9840	9840	9830	17
389	20240717	124900	857889860	9840	9830	9840	9830	92
390	20240717	124800	856984590	9830	9830	9830	9830	19
391	20240717	124700	856797820	9830	9820	9830	9820	265
392	20240717	124600	854195310	9820	9820	9830	9820	47
393	20240717	124500	853733720	9820	9830	9840	9820	824
394	20240717	124400	845640790	9830	9830	9830	9820	817
395	20240717	124300	837609790	9830	9830	9840	9830	241
396	20240717	124200	835240690	9830	9830	9840	9830	112
397	20240717	124100	834139690	9830	9830	9840	9830	71
398	20240717	124000	833441750	9830	9840	9850	9830	3131
399	20240717	123900	802653300	9840	9840	9850	9840	25
400	20240717	123800	802407240	9840	9840	9850	9840	170
401	20240717	123700	800732920	9840	9840	9850	9840	2317
402	20240717	123600	777931480	9840	9840	9850	9840	19
403	20240717	123500	777744490	9840	9840	9840	9840	254
404	20240717	123400	775245130	9840	9840	9860	9840	80
405	20240717	123300	774457890	9840	9850	9850	9840	296
406	20240717	123200	771545150	9850	9850	9850	9850	0
407	20240717	123100	771545150	9850	9840	9850	9840	741
408	20240717	123000	764249940	9840	9850	9850	9840	7
409	20240717	122900	764181050	9850	9850	9850	9850	15
410	20240717	122800	764033300	9850	9850	9850	9850	13
411	20240717	122700	763905250	9850	9850	9850	9850	24
412	20240717	122600	763668850	9850	9850	9850	9850	23
413	20240717	122500	763442300	9850	9850	9850	9850	39
414	20240717	122400	763058150	9850	9850	9850	9840	21
415	20240717	122300	762851490	9840	9840	9840	9840	0
416	20240717	122200	762851490	9840	9840	9840	9840	397
417	20240717	122100	758945010	9840	9850	9850	9840	420
418	20240717	122000	754812010	9850	9850	9850	9850	34
419	20240717	121900	754477110	9850	9850	9850	9850	17
420	20240717	121800	754309660	9850	9850	9850	9850	32
421	20240717	121700	753994460	9850	9850	9850	9850	125
422	20240717	121600	752763210	9850	9850	9850	9850	101
423	20240717	121500	751768360	9840	9840	9840	9840	1100
424	20240717	121400	740944360	9850	9850	9850	9850	496
425	20240717	121300	736058760	9850	9850	9850	9850	0
426	20240717	121200	736058760	9850	9850	9850	9850	0
427	20240717	121100	736058760	9850	9850	9850	9850	200
428	20240717	121000	734088760	9850	9850	9850	9850	50
429	20240717	120900	733596260	9860	9860	9860	9860	685
430	20240717	120800	726842160	9870	9870	9870	9870	3
431	20240717	120700	726812550	9870	9870	9870	9870	410
432	20240717	120600	722765850	9870	9870	9870	9870	74
433	20240717	120500	722035470	9870	9870	9870	9870	20
434	20240717	120400	721838070	9870	9880	9880	9870	331
435	20240717	120300	718570700	9880	9880	9880	9880	61
436	20240717	120200	717968020	9880	9880	9880	9880	0
437	20240717	120100	717968020	9880	9880	9880	9880	7
438	20240717	120000	717898860	9880	9880	9880	9880	6
439	20240717	115900	717839580	9880	9880	9880	9880	5
440	20240717	115800	717790180	9880	9880	9880	9880	9
441	20240717	115700	717701260	9880	9880	9880	9880	0
442	20240717	115600	717701260	9880	9880	9880	9880	5
443	20240717	115500	717651860	9880	9880	9880	9880	37
444	20240717	115400	717286300	9880	9880	9880	9880	0
445	20240717	115300	717286300	9880	9880	9880	9880	0
446	20240717	115200	717286300	9880	9880	9880	9880	14
447	20240717	115100	717147980	9880	9880	9880	9880	0
448	20240717	115000	717147980	9880	9880	9880	9880	60
449	20240717	114900	716555180	9880	9880	9880	9880	32
450	20240717	114800	716239020	9880	9880	9880	9880	0
451	20240717	114700	716239020	9880	9880	9880	9880	0
452	20240717	114600	716239020	9880	9880	9880	9880	0
453	20240717	114500	716239020	9880	9880	9880	9880	0
454	20240717	114400	716239020	9880	9880	9880	9880	5
455	20240717	114300	716189620	9890	9890	9890	9890	12
456	20240717	114200	716070940	9880	9890	9890	9880	2
457	20240717	114100	716051170	9890	9890	9890	9890	1
458	20240717	114000	716041280	9880	9870	9880	9850	533
459	20240717	113900	710787700	9870	9870	9870	9870	11
460	20240717	113800	710679130	9880	9880	9880	9880	14
461	20240717	113700	710540810	9880	9880	9880	9880	1
462	20240717	113600	710530930	9880	9880	9880	9880	17
463	20240717	113500	710362970	9880	9880	9880	9880	0
464	20240717	113400	710362970	9880	9880	9880	9880	0
465	20240717	113300	710362970	9880	9880	9880	9880	10
466	20240717	113200	710264170	9870	9870	9870	9870	0
467	20240717	113100	710264170	9870	9870	9870	9860	131
468	20240717	113000	708972210	9870	9880	9880	9870	125
469	20240717	112900	707737740	9880	9880	9880	9880	5
470	20240717	112800	707688340	9880	9880	9880	9880	0
471	20240717	112700	707688340	9880	9880	9880	9880	1
472	20240717	112600	707678460	9870	9870	9870	9870	34
473	20240717	112500	707342880	9870	9860	9870	9860	813
474	20240717	112400	699318580	9870	9870	9870	9870	11
475	20240717	112300	699210010	9870	9870	9870	9870	102
476	20240717	112200	698203270	9850	9850	9850	9850	0
477	20240717	112100	698203270	9850	9860	9860	9850	43
478	20240717	112000	697779490	9860	9860	9860	9860	200
479	20240717	111900	695807490	9860	9860	9860	9860	0
480	20240717	111800	695807490	9860	9860	9860	9860	43
481	20240717	111700	695383510	9860	9860	9860	9860	0
482	20240717	111600	695383510	9860	9860	9860	9860	11
483	20240717	111500	695275050	9860	9860	9860	9860	2
484	20240717	111400	695255330	9860	9860	9860	9860	0
485	20240717	111300	695255330	9860	9860	9860	9860	4
486	20240717	111200	695215890	9850	9850	9850	9850	0
487	20240717	111100	695215890	9850	9860	9860	9840	831
488	20240717	111000	687029410	9870	9870	9870	9870	2
489	20240717	110900	687009670	9870	9870	9870	9870	8
490	20240717	110800	686930710	9870	9870	9870	9870	1
491	20240717	110700	686920840	9860	9860	9860	9850	433
492	20240717	110600	682654460	9860	9860	9860	9860	15
493	20240717	110500	682506560	9860	9860	9860	9860	336
494	20240717	110400	679193600	9860	9850	9860	9850	170
495	20240717	110300	677518300	9850	9850	9850	9850	0
496	20240717	110200	677518300	9850	9850	9850	9850	100
497	20240717	110100	676533300	9850	9850	9850	9850	0
498	20240717	110000	676533300	9850	9850	9850	9850	378
499	20240717	105900	672810000	9850	9850	9850	9850	471
500	20240717	105800	668170650	9850	9850	9850	9850	619
501	20240717	105700	662073500	9850	9850	9850	9850	101
502	20240717	105600	661078650	9840	9850	9850	9840	110
503	20240717	105500	659996150	9840	9840	9840	9840	1
504	20240717	105400	659986310	9850	9850	9850	9850	501
505	20240717	105300	655051460	9860	9860	9860	9860	484
506	20240717	105200	650279220	9850	9850	9850	9850	0
507	20240717	105100	650279220	9850	9850	9850	9850	0
508	20240717	105000	650279220	9850	9850	9850	9850	321
509	20240717	104900	647117370	9850	9840	9850	9840	180
510	20240717	104800	645345460	9840	9830	9840	9830	22
511	20240717	104700	645129180	9830	9850	9850	9830	3947
512	20240717	104600	606306920	9850	9850	9850	9850	529
513	20240717	104500	601096270	9860	9860	9860	9860	27
514	20240717	104400	600830050	9860	9850	9860	9850	21
515	20240717	104300	600623000	9860	9860	9860	9860	81
516	20240717	104200	599824340	9850	9850	9860	9850	635
517	20240717	104100	593569540	9850	9890	9890	9850	9965
518	20240717	104000	495223990	9890	9900	9900	9890	1538
519	20240717	103900	480012680	9900	9900	9900	9900	501
520	20240717	103800	475052780	9900	9920	9920	9900	12
521	20240717	103700	474933940	9900	9900	9900	9900	7
522	20240717	103600	474864640	9900	9900	9900	9900	1562
523	20240717	103500	459400840	9910	9930	9930	9910	1526
524	20240717	103400	444278130	9920	9920	9930	9920	183
525	20240717	103300	442462760	9920	9920	9920	9920	334
526	20240717	103200	439149480	9930	9920	9940	9920	47
527	20240717	103100	438683060	9920	9930	9930	9920	107
528	20240717	103000	437620810	9950	9950	9950	9950	0
529	20240717	102900	437620810	9950	9950	9950	9950	0
530	20240717	102800	437620810	9950	9950	9950	9950	10
531	20240717	102700	437521310	9920	9920	9920	9920	0
532	20240717	102600	437521310	9920	9920	9920	9920	200
533	20240717	102500	435537310	9920	9950	9950	9920	17
534	20240717	102400	435368640	9950	9910	9950	9910	31
535	20240717	102300	435061390	9930	9930	9930	9930	50
536	20240717	102200	434564890	9930	9920	9930	9920	27
537	20240717	102100	434296950	9910	9910	9910	9910	0
538	20240717	102000	434296950	9910	9930	9930	9910	3000
539	20240717	101900	404549430	9920	9920	9920	9920	292
540	20240717	101800	401652790	9920	9920	9920	9920	1
541	20240717	101700	401642870	9920	9950	9950	9920	2564
542	20240717	101600	376194050	9970	9970	9970	9970	0
543	20240717	101500	376194050	9970	9970	9970	9970	26
544	20240717	101400	375934830	9950	9950	9950	9950	47
545	20240717	101300	375467180	9940	9940	9940	9940	0
546	20240717	101200	375467180	9940	9940	9940	9940	105
547	20240717	101100	374423480	9960	9960	9960	9960	2
548	20240717	101000	374403560	9930	9940	9940	9930	373
549	20240717	100900	370698220	9940	9950	9950	9940	49
550	20240717	100800	370211130	9950	9950	9950	9950	0
551	20240717	100700	370211130	9950	9950	9950	9950	18
552	20240717	100600	370032030	9950	9950	9950	9950	2
553	20240717	100500	370012130	9950	9970	9970	9950	101
554	20240717	100400	369007160	9970	9970	9970	9970	173
555	20240717	100300	367282350	9970	9930	9970	9930	612
556	20240717	100200	361196190	9920	9920	9920	9920	0
557	20240717	100100	361196190	9920	9920	9920	9920	151
558	20240717	100000	359698270	9920	9940	9940	9920	1487
559	20240717	095900	344935820	9940	9930	9940	9930	1004
560	20240717	095800	334966070	9940	9950	9950	9940	962
561	20240717	095700	325401700	9970	9970	9970	9970	3
562	20240717	095600	325371790	9950	9950	9950	9950	0
563	20240717	095500	325371790	9950	9940	9950	9940	1010
564	20240717	095400	315332290	9950	9960	9960	9950	1225
565	20240717	095300	303142590	9950	9960	9960	9950	1189
566	20240717	095200	291311540	9960	9960	9960	9960	1000
567	20240717	095100	281351540	9960	9950	9960	9950	18
568	20240717	095000	281172280	9960	9970	9970	9960	218
569	20240717	094900	278999990	9970	9970	9970	9970	1002
570	20240717	094800	269010050	9970	9970	9970	9970	1
571	20240717	094700	269000080	9970	9970	9970	9950	1010
572	20240717	094600	258941180	9970	9970	9970	9970	0
573	20240717	094500	258941180	9970	9970	9970	9970	20
574	20240717	094400	258741780	9970	9970	9970	9970	20
575	20240717	094300	258542380	9970	9970	9970	9970	0
576	20240717	094200	258542380	9970	9980	9980	9970	1729
577	20240717	094100	241296790	9990	9990	9990	9980	345
578	20240717	094000	237850590	10000	10000	10000	10000	2
579	20240717	093900	237830590	10000	10000	10000	10000	70
580	20240717	093800	237130590	10000	10000	10000	10000	1216
581	20240717	093700	224970590	10020	10010	10020	10010	1785
582	20240717	093600	207092740	10020	10020	10020	10020	115
583	20240717	093500	205940440	10030	10040	10040	10030	4
584	20240717	093400	205900290	10040	10040	10040	10040	0
585	20240717	093300	205900290	10040	10020	10040	10020	108
586	20240717	093200	204816130	10020	10020	10020	10010	551
587	20240717	093100	199295120	10040	10040	10040	10040	30
588	20240717	093000	198993920	10050	10050	10050	10050	11
589	20240717	092900	198883370	10050	10050	10050	10050	0
590	20240717	092800	198883370	10050	10050	10050	10050	100
591	20240717	092700	197878370	10050	10040	10050	10040	2741
592	20240717	092600	170341320	10050	10000	10050	10000	3181
593	20240717	092500	138499320	9990	9980	9990	9980	138
594	20240717	092400	137120710	9990	9990	9990	9990	5
595	20240717	092300	137070760	9980	9980	9980	9980	418
596	20240717	092200	132899120	9980	9980	9980	9980	83
597	20240717	092100	132070780	9980	9980	9980	9980	12
598	20240717	092000	131951020	9990	9990	9990	9990	0
599	20240717	091900	131951020	9990	9990	9990	9990	1
600	20240717	091800	131941030	9990	9990	9990	9990	18
601	20240717	091700	131761210	9990	9990	9990	9990	1084
602	20240717	091600	120932050	9980	9980	9980	9980	9
603	20240717	091500	120842230	9970	9980	9980	9970	1004
604	20240717	091400	110832310	9980	9980	9980	9980	7
605	20240717	091300	110762450	9970	9970	9970	9970	195
606	20240717	091200	108818300	9980	9990	9990	9980	66
607	20240717	091100	108159460	9990	9960	9990	9950	201
608	20240717	091000	106158670	9950	9960	9960	9950	4828
609	20240717	090900	58099440	9960	9960	9960	9960	166
610	20240717	090800	56446080	9970	9970	9970	9970	69
611	20240717	090700	55758150	9970	9970	9970	9970	444
612	20240717	090600	51331470	9970	9990	9990	9970	60
613	20240717	090500	50733230	9970	9970	9970	9970	56
614	20240717	090400	50174910	9960	9980	9980	9960	1965
615	20240717	090300	30580330	9980	9980	9980	9980	17
616	20240717	090200	30410670	9980	9980	9980	9980	183
617	20240717	090100	28584330	9980	9980	9980	9980	241
618	20240717	090000	26179150	9990	9980	10010	9980	2621