KissMeData/034300/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191800	270677440	13640	13640	13640	13640	346
3	20240717	191700	270677440	13640	13640	13640	13640	0
4	20240717	191600	270677440	13640	13640	13640	13640	0
5	20240717	191500	270677440	13640	13640	13640	13640	0
6	20240717	191400	270677440	13640	13640	13640	13640	0
7	20240717	191300	270677440	13640	13640	13640	13640	0
8	20240717	191200	270677440	13640	13640	13640	13640	0
9	20240717	191100	270677440	13640	13640	13640	13640	0
10	20240717	191000	270677440	13640	13640	13640	13640	0
11	20240717	190900	270677440	13640	13640	13640	13640	0
12	20240717	190800	270677440	13640	13640	13640	13640	0
13	20240717	190700	270677440	13640	13640	13640	13640	0
14	20240717	190600	270677440	13640	13640	13640	13640	0
15	20240717	190500	270677440	13640	13640	13640	13640	0
16	20240717	190400	270677440	13640	13640	13640	13640	0
17	20240717	190300	270677440	13640	13640	13640	13640	0
18	20240717	190200	270677440	13640	13640	13640	13640	0
19	20240717	190100	270677440	13640	13640	13640	13640	0
20	20240717	190000	270677440	13640	13640	13640	13640	0
21	20240717	185900	270677440	13640	13640	13640	13640	0
22	20240717	185800	270677440	13640	13640	13640	13640	0
23	20240717	185700	270677440	13640	13640	13640	13640	0
24	20240717	185600	270677440	13640	13640	13640	13640	0
25	20240717	185500	270677440	13640	13640	13640	13640	0
26	20240717	185400	270677440	13640	13640	13640	13640	0
27	20240717	185300	270677440	13640	13640	13640	13640	0
28	20240717	185200	270677440	13640	13640	13640	13640	0
29	20240717	185100	270677440	13640	13640	13640	13640	0
30	20240717	185000	270677440	13640	13640	13640	13640	0
31	20240717	184900	270677440	13640	13640	13640	13640	0
32	20240717	184800	270677440	13640	13640	13640	13640	346
33	20240717	184700	270677440	13640	13640	13640	13640	0
34	20240717	184600	270677440	13640	13640	13640	13640	0
35	20240717	184500	270677440	13640	13640	13640	13640	0
36	20240717	184400	270677440	13640	13640	13640	13640	0
37	20240717	184300	270677440	13640	13640	13640	13640	0
38	20240717	184200	270677440	13640	13640	13640	13640	0
39	20240717	184100	270677440	13640	13640	13640	13640	0
40	20240717	184000	270677440	13640	13640	13640	13640	0
41	20240717	183900	270677440	13640	13640	13640	13640	0
42	20240717	183800	270677440	13640	13640	13640	13640	0
43	20240717	183700	270677440	13640	13640	13640	13640	0
44	20240717	183600	270677440	13640	13640	13640	13640	0
45	20240717	183500	270677440	13640	13640	13640	13640	0
46	20240717	183400	270677440	13640	13640	13640	13640	0
47	20240717	183300	270677440	13640	13640	13640	13640	0
48	20240717	183200	270677440	13640	13640	13640	13640	0
49	20240717	183100	270677440	13640	13640	13640	13640	0
50	20240717	183000	270677440	13640	13640	13640	13640	0
51	20240717	182900	270677440	13640	13640	13640	13640	0
52	20240717	182800	270677440	13640	13640	13640	13640	0
53	20240717	182700	270677440	13640	13640	13640	13640	0
54	20240717	182600	270677440	13640	13640	13640	13640	0
55	20240717	182500	270677440	13640	13640	13640	13640	0
56	20240717	182400	270677440	13640	13640	13640	13640	0
57	20240717	182300	270677440	13640	13640	13640	13640	0
58	20240717	182200	270677440	13640	13640	13640	13640	0
59	20240717	182100	270677440	13640	13640	13640	13640	0
60	20240717	182000	270677440	13640	13640	13640	13640	0
61	20240717	181900	270677440	13640	13640	13640	13640	0
62	20240717	181800	270677440	13640	13640	13640	13640	346
63	20240717	181700	270677440	13640	13640	13640	13640	0
64	20240717	181600	270677440	13640	13640	13640	13640	0
65	20240717	181500	270677440	13640	13640	13640	13640	0
66	20240717	181400	270677440	13640	13640	13640	13640	0
67	20240717	181300	270677440	13640	13640	13640	13640	0
68	20240717	181200	270677440	13640	13640	13640	13640	0
69	20240717	181100	270677440	13640	13640	13640	13640	0
70	20240717	181000	270677440	13640	13640	13640	13640	0
71	20240717	180900	270677440	13640	13640	13640	13640	0
72	20240717	180800	270677440	13640	13640	13640	13640	0
73	20240717	180700	270677440	13640	13640	13640	13640	0
74	20240717	180600	270677440	13640	13640	13640	13640	0
75	20240717	180500	270677440	13640	13640	13640	13640	0
76	20240717	180400	270677440	13640	13640	13640	13640	0
77	20240717	180300	270677440	13640	13640	13640	13640	0
78	20240717	180200	270677440	13640	13640	13640	13640	0
79	20240717	180100	270677440	13640	13640	13640	13640	0
80	20240717	180000	270677440	13640	13640	13640	13640	0
81	20240717	175900	270677440	13640	13640	13640	13640	0
82	20240717	175800	270677440	13640	13640	13640	13640	0
83	20240717	175700	270677440	13640	13640	13640	13640	0
84	20240717	175600	270677440	13640	13640	13640	13640	0
85	20240717	175500	270677440	13640	13640	13640	13640	0
86	20240717	175400	270677440	13640	13640	13640	13640	0
87	20240717	175300	270677440	13640	13640	13640	13640	0
88	20240717	175200	270677440	13640	13640	13640	13640	0
89	20240717	175100	270677440	13640	13640	13640	13640	0
90	20240717	175000	270677440	13640	13640	13640	13640	0
91	20240717	174900	270677440	13640	13640	13640	13640	0
92	20240717	174800	270677440	13640	13640	13640	13640	346
93	20240717	174700	270677440	13640	13640	13640	13640	0
94	20240717	174600	270677440	13640	13640	13640	13640	0
95	20240717	174500	270677440	13640	13640	13640	13640	0
96	20240717	174400	270677440	13640	13640	13640	13640	0
97	20240717	174300	270677440	13640	13640	13640	13640	0
98	20240717	174200	270677440	13640	13640	13640	13640	0
99	20240717	174100	270677440	13640	13640	13640	13640	0
100	20240717	174000	270677440	13640	13640	13640	13640	0
101	20240717	173900	270677440	13640	13640	13640	13640	0
102	20240717	173800	270677440	13640	13640	13640	13640	0
103	20240717	173700	270677440	13640	13640	13640	13640	0
104	20240717	173600	270677440	13640	13640	13640	13640	0
105	20240717	173500	270677440	13640	13640	13640	13640	0
106	20240717	173400	270677440	13640	13640	13640	13640	0
107	20240717	173300	270677440	13640	13640	13640	13640	0
108	20240717	173200	270677440	13640	13640	13640	13640	0
109	20240717	173100	270677440	13640	13640	13640	13640	0
110	20240717	173000	270677440	13640	13640	13640	13640	0
111	20240717	172900	270677440	13640	13640	13640	13640	0
112	20240717	172800	270677440	13640	13640	13640	13640	0
113	20240717	172700	270677440	13640	13640	13640	13640	0
114	20240717	172600	270677440	13640	13640	13640	13640	0
115	20240717	172500	270677440	13640	13640	13640	13640	0
116	20240717	172400	270677440	13640	13640	13640	13640	0
117	20240717	172300	270677440	13640	13640	13640	13640	0
118	20240717	172200	270677440	13640	13640	13640	13640	0
119	20240717	172100	270677440	13640	13640	13640	13640	0
120	20240717	172000	270677440	13640	13640	13640	13640	0
121	20240717	171900	270677440	13640	13640	13640	13640	0
122	20240717	171800	270677440	13640	13640	13640	13640	346
123	20240717	171700	270677440	13640	13640	13640	13640	0
124	20240717	171600	270677440	13640	13640	13640	13640	0
125	20240717	171500	270677440	13640	13640	13640	13640	0
126	20240717	171400	270677440	13640	13640	13640	13640	0
127	20240717	171300	270677440	13640	13640	13640	13640	0
128	20240717	171200	270677440	13640	13640	13640	13640	0
129	20240717	171100	270677440	13640	13640	13640	13640	0
130	20240717	171000	270677440	13640	13640	13640	13640	0
131	20240717	170900	270677440	13640	13640	13640	13640	0
132	20240717	170800	270677440	13640	13640	13640	13640	0
133	20240717	170700	270677440	13640	13640	13640	13640	0
134	20240717	170600	270677440	13640	13640	13640	13640	0
135	20240717	170500	270677440	13640	13640	13640	13640	0
136	20240717	170400	270677440	13640	13640	13640	13640	0
137	20240717	170300	270677440	13640	13640	13640	13640	0
138	20240717	170200	270677440	13640	13640	13640	13640	0
139	20240717	170100	270677440	13640	13640	13640	13640	0
140	20240717	170000	270677440	13640	13640	13640	13640	0
141	20240717	165900	270677440	13640	13640	13640	13640	0
142	20240717	165800	270677440	13640	13640	13640	13640	0
143	20240717	165700	270677440	13640	13640	13640	13640	0
144	20240717	165600	270677440	13640	13640	13640	13640	0
145	20240717	165500	270677440	13640	13640	13640	13640	0
146	20240717	165400	270677440	13640	13640	13640	13640	0
147	20240717	165300	270677440	13640	13640	13640	13640	0
148	20240717	165200	270677440	13640	13640	13640	13640	0
149	20240717	165100	270677440	13640	13640	13640	13640	0
150	20240717	165000	270677440	13640	13640	13640	13640	0
151	20240717	164900	270677440	13640	13640	13640	13640	0
152	20240717	164800	270677440	13640	13640	13640	13640	346
153	20240717	164700	270677440	13640	13640	13640	13640	0
154	20240717	164600	270677440	13640	13640	13640	13640	0
155	20240717	164500	270677440	13640	13640	13640	13640	0
156	20240717	164400	270677440	13640	13640	13640	13640	0
157	20240717	164300	270677440	13640	13640	13640	13640	0
158	20240717	164200	270677440	13640	13640	13640	13640	0
159	20240717	164100	270677440	13640	13640	13640	13640	0
160	20240717	164000	270677440	13640	13640	13640	13640	0
161	20240717	163900	270677440	13640	13640	13640	13640	0
162	20240717	163800	270677440	13640	13640	13640	13640	0
163	20240717	163700	270677440	13640	13640	13640	13640	0
164	20240717	163600	270677440	13640	13640	13640	13640	0
165	20240717	163500	270677440	13640	13640	13640	13640	0
166	20240717	163400	270677440	13640	13640	13640	13640	0
167	20240717	163300	270677440	13640	13640	13640	13640	0
168	20240717	163200	270677440	13640	13640	13640	13640	0
169	20240717	163100	270677440	13640	13640	13640	13640	0
170	20240717	163000	270677440	13640	13640	13640	13640	0
171	20240717	162900	270677440	13640	13640	13640	13640	0
172	20240717	162800	270677440	13640	13640	13640	13640	0
173	20240717	162700	270677440	13640	13640	13640	13640	0
174	20240717	162600	270677440	13640	13640	13640	13640	0
175	20240717	162500	270677440	13640	13640	13640	13640	0
176	20240717	162400	270677440	13640	13640	13640	13640	0
177	20240717	162300	270677440	13640	13640	13640	13640	0
178	20240717	162200	270677440	13640	13640	13640	13640	0
179	20240717	162100	270677440	13640	13640	13640	13640	0
180	20240717	162000	270677440	13640	13640	13640	13640	0
181	20240717	161900	270677440	13640	13640	13640	13640	0
182	20240717	161800	270677440	13640	13640	13640	13640	346
183	20240717	161700	270677440	13640	13640	13640	13640	0
184	20240717	161600	270677440	13640	13640	13640	13640	0
185	20240717	161500	270677440	13640	13640	13640	13640	0
186	20240717	161400	270677440	13640	13640	13640	13640	0
187	20240717	161300	270677440	13640	13640	13640	13640	0
188	20240717	161200	270677440	13640	13640	13640	13640	0
189	20240717	161100	270677440	13640	13640	13640	13640	0
190	20240717	161000	270677440	13640	13640	13640	13640	0
191	20240717	160900	270677440	13640	13640	13640	13640	0
192	20240717	160800	270677440	13640	13640	13640	13640	0
193	20240717	160700	270677440	13640	13640	13640	13640	0
194	20240717	160600	270677440	13640	13640	13640	13640	0
195	20240717	160500	270677440	13640	13640	13640	13640	0
196	20240717	160400	270677440	13640	13640	13640	13640	0
197	20240717	160300	270677440	13640	13640	13640	13640	0
198	20240717	160200	270677440	13640	13640	13640	13640	0
199	20240717	160100	270677440	13640	13640	13640	13640	0
200	20240717	160000	270677440	13640	13640	13640	13640	0
201	20240717	155900	270677440	13640	13640	13640	13640	0
202	20240717	155800	270677440	13640	13640	13640	13640	0
203	20240717	155700	270677440	13640	13640	13640	13640	0
204	20240717	155600	270677440	13640	13640	13640	13640	0
205	20240717	155500	270677440	13640	13640	13640	13640	0
206	20240717	155400	270677440	13640	13640	13640	13640	0
207	20240717	155300	270677440	13640	13640	13640	13640	0
208	20240717	155200	270677440	13640	13640	13640	13640	0
209	20240717	155100	270677440	13640	13640	13640	13640	0
210	20240717	155000	270677440	13640	13640	13640	13640	0
211	20240717	154900	270677440	13640	13640	13640	13640	0
212	20240717	154800	270677440	13640	13640	13640	13640	346
213	20240717	154700	270677440	13640	13640	13640	13640	0
214	20240717	154600	270677440	13640	13640	13640	13640	0
215	20240717	154500	270677440	13640	13640	13640	13640	0
216	20240717	154400	270677440	13640	13640	13640	13640	0
217	20240717	154300	270677440	13640	13640	13640	13640	0
218	20240717	154200	270677440	13640	13640	13640	13640	0
219	20240717	154100	270677440	13640	13640	13640	13640	0
220	20240717	154000	270677440	13640	13640	13640	13640	0
221	20240717	153900	270677440	13640	13640	13640	13640	0
222	20240717	153800	270677440	13640	13640	13640	13640	0
223	20240717	153700	270677440	13640	13640	13640	13640	0
224	20240717	153600	270677440	13640	13640	13640	13640	0
225	20240717	153500	270677440	13640	13640	13640	13640	0
226	20240717	153400	270677440	13640	13640	13640	13640	0
227	20240717	153300	270677440	13640	13640	13640	13640	0
228	20240717	153200	270677440	13640	13640	13640	13640	0
229	20240717	153100	270677440	13640	13640	13640	13640	0
230	20240717	153000	270677440	13640	13640	13640	13640	346
231	20240717	152900	265958000	13640	13640	13640	13640	0
232	20240717	152800	265958000	13640	13640	13640	13640	0
233	20240717	152700	265958000	13640	13640	13640	13640	0
234	20240717	152600	265958000	13640	13640	13640	13640	0
235	20240717	152500	265958000	13640	13640	13640	13640	0
236	20240717	152400	265958000	13640	13640	13640	13640	0
237	20240717	152300	265958000	13640	13640	13640	13640	0
238	20240717	152200	265958000	13640	13640	13640	13640	0
239	20240717	152100	265958000	13640	13640	13640	13640	0
240	20240717	152000	265958000	13640	13640	13640	13640	0
241	20240717	151900	265958000	13640	13640	13640	13640	12
242	20240717	151800	265794320	13640	13640	13640	13640	13
243	20240717	151700	265617000	13650	13630	13650	13630	93
244	20240717	151600	264348360	13630	13630	13630	13630	1
245	20240717	151500	264334730	13630	13570	13630	13570	146
246	20240717	151400	262347840	13600	13600	13600	13600	40
247	20240717	151300	261803840	13620	13600	13620	13600	143
248	20240717	151200	259857650	13570	13570	13570	13570	70
249	20240717	151100	258907750	13550	13550	13550	13550	14
250	20240717	151000	258718050	13550	13550	13550	13550	47
251	20240717	150900	258081200	13530	13530	13530	13530	0
252	20240717	150800	258081200	13530	13530	13530	13530	0
253	20240717	150700	258081200	13530	13530	13530	13530	7
254	20240717	150600	257986490	13530	13530	13530	13530	0
255	20240717	150500	257986490	13530	13530	13530	13530	13
256	20240717	150400	257810600	13530	13530	13530	13530	0
257	20240717	150300	257810600	13530	13530	13530	13530	0
258	20240717	150200	257810600	13530	13530	13530	13530	0
259	20240717	150100	257810600	13530	13520	13530	13520	50
260	20240717	150000	257134590	13440	13440	13440	13440	1
261	20240717	145900	257121150	13520	13520	13520	13520	0
262	20240717	145800	257121150	13520	13520	13520	13520	1
263	20240717	145700	257107630	13530	13530	13530	13530	0
264	20240717	145600	257107630	13530	13530	13530	13530	0
265	20240717	145500	257107630	13530	13440	13530	13440	70
266	20240717	145400	256162040	13430	13420	13430	13420	164
267	20240717	145300	253959560	13430	13430	13430	13430	0
268	20240717	145200	253959560	13430	13430	13430	13430	8
269	20240717	145100	253852120	13430	13430	13430	13430	0
270	20240717	145000	253852120	13430	13430	13430	13430	135
271	20240717	144900	252039070	13430	13400	13430	13400	16
272	20240717	144800	251824220	13430	13430	13430	13430	0
273	20240717	144700	251824220	13430	13430	13430	13430	0
274	20240717	144600	251824220	13430	13430	13430	13430	0
275	20240717	144500	251824220	13430	13430	13430	13430	0
276	20240717	144400	251824220	13430	13430	13430	13430	0
277	20240717	144300	251824220	13430	13430	13430	13430	0
278	20240717	144200	251824220	13430	13430	13430	13430	0
279	20240717	144100	251824220	13430	13430	13430	13430	0
280	20240717	144000	251824220	13430	13430	13430	13430	0
281	20240717	143900	251824220	13430	13430	13430	13430	1
282	20240717	143800	251810790	13390	13390	13390	13390	0
283	20240717	143700	251810790	13390	13390	13390	13390	0
284	20240717	143600	251810790	13390	13390	13390	13390	0
285	20240717	143500	251810790	13390	13390	13390	13390	0
286	20240717	143400	251810790	13390	13390	13390	13390	0
287	20240717	143300	251810790	13390	13390	13390	13390	0
288	20240717	143200	251810790	13390	13390	13390	13390	0
289	20240717	143100	251810790	13390	13390	13390	13390	50
290	20240717	143000	251141290	13430	13430	13430	13430	0
291	20240717	142900	251141290	13430	13430	13430	13430	0
292	20240717	142800	251141290	13430	13430	13430	13430	1
293	20240717	142700	251127860	13430	13430	13430	13430	84
294	20240717	142600	249999740	13400	13400	13400	13400	75
295	20240717	142500	248994740	13400	13420	13420	13400	205
296	20240717	142400	246244200	13430	13430	13430	13430	0
297	20240717	142300	246244200	13430	13430	13430	13430	118
298	20240717	142200	244659460	13430	13430	13430	13430	0
299	20240717	142100	244659460	13430	13430	13430	13430	42
300	20240717	142000	244095400	13430	13430	13430	13430	5
301	20240717	141900	244028250	13420	13420	13420	13420	0
302	20240717	141800	244028250	13420	13420	13420	13420	40
303	20240717	141700	243491450	13430	13430	13430	13430	0
304	20240717	141600	243491450	13430	13430	13430	13430	4
305	20240717	141500	243437730	13420	13420	13420	13420	5
306	20240717	141400	243370630	13430	13430	13430	13430	11
307	20240717	141300	243222900	13430	13430	13430	13430	0
308	20240717	141200	243222900	13430	13420	13430	13420	28
309	20240717	141100	242846870	13430	13430	13430	13430	0
310	20240717	141000	242846870	13430	13430	13430	13430	0
311	20240717	140900	242846870	13430	13430	13430	13430	3
312	20240717	140800	242806580	13450	13450	13450	13450	0
313	20240717	140700	242806580	13450	13440	13450	13440	2
314	20240717	140600	242779690	13440	13440	13440	13440	0
315	20240717	140500	242779690	13440	13440	13440	13440	49
316	20240717	140400	242121130	13450	13450	13450	13450	0
317	20240717	140300	242121130	13450	13450	13450	13450	0
318	20240717	140200	242121130	13450	13450	13450	13450	0
319	20240717	140100	242121130	13450	13450	13450	13450	0
320	20240717	140000	242121130	13450	13460	13460	13450	81
321	20240717	135900	241031660	13470	13470	13470	13470	0
322	20240717	135800	241031660	13470	13470	13470	13470	0
323	20240717	135700	241031660	13470	13470	13470	13470	0
324	20240717	135600	241031660	13470	13470	13470	13470	0
325	20240717	135500	241031660	13470	13470	13470	13470	0
326	20240717	135400	241031660	13470	13480	13480	13470	189
327	20240717	135300	238485760	13500	13500	13500	13500	0
328	20240717	135200	238485760	13500	13500	13500	13500	0
329	20240717	135100	238485760	13500	13500	13500	13500	37
330	20240717	135000	237986260	13530	13530	13530	13530	0
331	20240717	134900	237986260	13530	13480	13530	13480	91
332	20240717	134800	236758580	13470	13470	13470	13470	1
333	20240717	134700	236745110	13480	13480	13480	13480	0
334	20240717	134600	236745110	13480	13480	13480	13480	4
335	20240717	134500	236691190	13480	13480	13480	13480	0
336	20240717	134400	236691190	13480	13480	13480	13480	1
337	20240717	134300	236677710	13480	13480	13480	13480	25
338	20240717	134200	236340710	13480	13480	13480	13480	38
339	20240717	134100	235828470	13480	13480	13480	13480	1
340	20240717	134000	235814990	13530	13530	13530	13530	0
341	20240717	133900	235814990	13530	13530	13530	13530	0
342	20240717	133800	235814990	13530	13530	13530	13530	1
343	20240717	133700	235801460	13530	13530	13530	13530	0
344	20240717	133600	235801460	13530	13530	13530	13530	0
345	20240717	133500	235801460	13530	13500	13550	13500	53
346	20240717	133400	235083840	13470	13470	13470	13470	13
347	20240717	133300	234908730	13470	13470	13470	13470	27
348	20240717	133200	234545040	13480	13480	13480	13480	0
349	20240717	133100	234545040	13480	13480	13480	13480	0
350	20240717	133000	234545040	13480	13430	13480	13430	54
351	20240717	132900	233819770	13430	13430	13430	13430	0
352	20240717	132800	233819770	13430	13430	13430	13430	187
353	20240717	132700	231308360	13430	13430	13430	13430	0
354	20240717	132600	231308360	13430	13430	13430	13430	0
355	20240717	132500	231308360	13430	13430	13430	13430	0
356	20240717	132400	231308360	13430	13430	13430	13430	0
357	20240717	132300	231308360	13430	13430	13430	13430	0
358	20240717	132200	231308360	13430	13430	13430	13430	0
359	20240717	132100	231308360	13430	13430	13430	13430	0
360	20240717	132000	231308360	13430	13430	13430	13430	18
361	20240717	131900	231066620	13410	13440	13440	13410	30
362	20240717	131800	230664090	13550	13470	13550	13470	27
363	20240717	131700	230298940	13430	13430	13430	13430	1
364	20240717	131600	230285510	13390	13390	13390	13390	0
365	20240717	131500	230285510	13390	13390	13390	13390	0
366	20240717	131400	230285510	13390	13390	13390	13390	0
367	20240717	131300	230285510	13390	13390	13390	13390	0
368	20240717	131200	230285510	13390	13390	13390	13390	0
369	20240717	131100	230285510	13390	13390	13390	13390	0
370	20240717	131000	230285510	13390	13390	13390	13390	0
371	20240717	130900	230285510	13390	13390	13390	13390	0
372	20240717	130800	230285510	13390	13390	13390	13390	0
373	20240717	130700	230285510	13390	13390	13390	13390	0
374	20240717	130600	230285510	13390	13390	13390	13390	0
375	20240717	130500	230285510	13390	13400	13400	13390	77
376	20240717	130400	229254410	13390	13390	13390	13390	0
377	20240717	130300	229254410	13390	13440	13440	13390	160
378	20240717	130200	227109410	13440	13440	13440	13440	5
379	20240717	130100	227042210	13430	13430	13430	13430	0
380	20240717	130000	227042210	13430	13430	13430	13430	0
381	20240717	125900	227042210	13430	13430	13430	13430	0
382	20240717	125800	227042210	13430	13430	13430	13430	0
383	20240717	125700	227042210	13430	13430	13430	13430	0
384	20240717	125600	227042210	13430	13480	13480	13430	175
385	20240717	125500	224684800	13570	13570	13570	13570	0
386	20240717	125400	224684800	13570	13570	13570	13570	1
387	20240717	125300	224671230	13490	13490	13490	13470	504
388	20240717	125200	217872290	13490	13490	13490	13490	1
389	20240717	125100	217858800	13480	13480	13480	13480	5
390	20240717	125000	217791400	13480	13490	13490	13470	266
391	20240717	124900	214205900	13490	13490	13490	13490	0
392	20240717	124800	214205900	13490	13490	13490	13490	0
393	20240717	124700	214205900	13490	13490	13490	13490	11
394	20240717	124600	214057510	13500	13500	13500	13500	100
395	20240717	124500	212707510	13500	13550	13550	13500	13
396	20240717	124400	212531960	13650	13490	13660	13490	9
397	20240717	124300	212409880	13580	13620	13720	13580	86
398	20240717	124200	211240120	13600	13650	13650	13600	2
399	20240717	124100	211212870	13650	13870	13870	13650	228
400	20240717	124000	208055690	13880	13450	13880	13450	1602
401	20240717	123900	186388980	13450	13460	13460	13450	61
402	20240717	123800	185568200	13450	13440	13450	13440	317
403	20240717	123700	181304700	13400	13390	13400	13390	307
404	20240717	123600	177190950	13390	13330	13390	13320	215
405	20240717	123500	174320550	13380	13380	13380	13380	1
406	20240717	123400	174307170	13380	13380	13380	13380	0
407	20240717	123300	174307170	13380	13380	13380	13380	0
408	20240717	123200	174307170	13380	13350	13380	13350	5
409	20240717	123100	174240300	13320	13320	13320	13320	0
410	20240717	123000	174240300	13320	13320	13320	13320	0
411	20240717	122900	174240300	13320	13320	13320	13320	0
412	20240717	122800	174240300	13320	13320	13320	13320	14
413	20240717	122700	174053820	13340	13340	13340	13340	0
414	20240717	122600	174053820	13340	13340	13340	13340	8
415	20240717	122500	173947100	13320	13320	13320	13320	0
416	20240717	122400	173947100	13320	13320	13320	13320	0
417	20240717	122300	173947100	13320	13320	13320	13320	0
418	20240717	122200	173947100	13320	13320	13320	13320	0
419	20240717	122100	173947100	13320	13300	13320	13300	13
420	20240717	122000	173774110	13290	13290	13290	13290	1
421	20240717	121900	173760820	13290	13290	13290	13290	6
422	20240717	121800	173681080	13290	13290	13290	13290	1
423	20240717	121700	173667790	13270	13270	13270	13270	0
424	20240717	121600	173667790	13270	13270	13270	13270	0
425	20240717	121500	173667790	13270	13270	13270	13270	0
426	20240717	121400	173667790	13270	13270	13270	13270	0
427	20240717	121300	173667790	13270	13270	13270	13270	0
428	20240717	121200	173667790	13270	13270	13270	13270	0
429	20240717	121100	173667790	13270	13270	13270	13270	0
430	20240717	121000	173667790	13270	13270	13270	13270	10
431	20240717	120900	173535090	13270	13270	13270	13270	0
432	20240717	120800	173535090	13270	13280	13280	13270	190
433	20240717	120700	171013650	13280	13280	13280	13280	0
434	20240717	120600	171013650	13280	13280	13280	13280	0
435	20240717	120500	171013650	13280	13280	13280	13280	0
436	20240717	120400	171013650	13280	13280	13280	13280	0
437	20240717	120300	171013650	13280	13280	13280	13280	0
438	20240717	120200	171013650	13280	13280	13280	13280	0
439	20240717	120100	171013650	13280	13280	13280	13280	45
440	20240717	120000	170416050	13280	13280	13280	13280	9
441	20240717	115900	170296530	13270	13270	13270	13270	1
442	20240717	115800	170283260	13260	13260	13260	13260	0
443	20240717	115700	170283260	13260	13260	13260	13260	0
444	20240717	115600	170283260	13260	13260	13260	13260	0
445	20240717	115500	170283260	13260	13260	13260	13260	71
446	20240717	115400	169341800	13270	13270	13270	13270	0
447	20240717	115300	169341800	13270	13270	13270	13270	0
448	20240717	115200	169341800	13270	13270	13270	13270	0
449	20240717	115100	169341800	13270	13270	13270	13270	0
450	20240717	115000	169341800	13270	13270	13270	13270	0
451	20240717	114900	169341800	13270	13270	13270	13270	0
452	20240717	114800	169341800	13270	13270	13270	13270	0
453	20240717	114700	169341800	13270	13270	13270	13270	1
454	20240717	114600	169328530	13280	13280	13280	13280	0
455	20240717	114500	169328530	13280	13280	13280	13280	0
456	20240717	114400	169328530	13280	13280	13280	13280	0
457	20240717	114300	169328530	13280	13280	13280	13280	0
458	20240717	114200	169328530	13280	13280	13280	13280	0
459	20240717	114100	169328530	13280	13280	13280	13280	1
460	20240717	114000	169315250	13290	13290	13290	13290	0
461	20240717	113900	169315250	13290	13290	13290	13290	0
462	20240717	113800	169315250	13290	13290	13290	13290	0
463	20240717	113700	169315250	13290	13290	13290	13290	0
464	20240717	113600	169315250	13290	13290	13290	13290	0
465	20240717	113500	169315250	13290	13290	13290	13290	1
466	20240717	113400	169301960	13290	13290	13290	13290	0
467	20240717	113300	169301960	13290	13290	13290	13290	0
468	20240717	113200	169301960	13290	13290	13290	13290	0
469	20240717	113100	169301960	13290	13290	13290	13290	0
470	20240717	113000	169301960	13290	13290	13290	13290	0
471	20240717	112900	169301960	13290	13290	13290	13290	5
472	20240717	112800	169235510	13230	13230	13230	13230	20
473	20240717	112700	168970910	13230	13230	13230	13230	0
474	20240717	112600	168970910	13230	13230	13230	13230	7
475	20240717	112500	168878300	13290	13290	13290	13290	0
476	20240717	112400	168878300	13290	13290	13290	13290	0
477	20240717	112300	168878300	13290	13290	13290	13290	0
478	20240717	112200	168878300	13290	13290	13290	13290	0
479	20240717	112100	168878300	13290	13290	13290	13290	0
480	20240717	112000	168878300	13290	13290	13290	13290	1
481	20240717	111900	168865010	13240	13240	13240	13240	0
482	20240717	111800	168865010	13240	13240	13240	13240	0
483	20240717	111700	168865010	13240	13240	13240	13240	30
484	20240717	111600	168467810	13240	13240	13240	13240	0
485	20240717	111500	168467810	13240	13250	13250	13240	39
486	20240717	111400	167951280	13250	13250	13250	13250	22
487	20240717	111300	167659780	13290	13290	13290	13290	46
488	20240717	111200	167048440	13290	13290	13290	13290	0
489	20240717	111100	167048440	13290	13290	13290	13290	0
490	20240717	111000	167048440	13290	13290	13290	13290	0
491	20240717	110900	167048440	13290	13290	13290	13290	1
492	20240717	110800	167035150	13240	13240	13240	13240	7
493	20240717	110700	166942470	13240	13240	13240	13240	2
494	20240717	110600	166915990	13240	13240	13240	13240	0
495	20240717	110500	166915990	13240	13240	13240	13240	1
496	20240717	110400	166902750	13220	13220	13220	13220	0
497	20240717	110300	166902750	13220	13220	13220	13220	0
498	20240717	110200	166902750	13220	13220	13220	13220	0
499	20240717	110100	166902750	13220	13220	13220	13220	0
500	20240717	110000	166902750	13220	13290	13290	13220	21
501	20240717	105900	166625060	13210	13210	13210	13210	0
502	20240717	105800	166625060	13210	13210	13210	13210	0
503	20240717	105700	166625060	13210	13210	13210	13210	0
504	20240717	105600	166625060	13210	13210	13210	13210	50
505	20240717	105500	165964560	13290	13210	13290	13210	2
506	20240717	105400	165938060	13210	13210	13210	13210	0
507	20240717	105300	165938060	13210	13210	13210	13210	0
508	20240717	105200	165938060	13210	13210	13210	13210	0
509	20240717	105100	165938060	13210	13210	13210	13210	100
510	20240717	105000	164617060	13220	13220	13220	13220	33
511	20240717	104900	164180800	13290	13220	13290	13220	29
512	20240717	104800	163797350	13220	13220	13220	13220	50
513	20240717	104700	163136350	13260	13260	13260	13260	17
514	20240717	104600	162910930	13210	13210	13210	13210	0
515	20240717	104500	162910930	13210	13210	13210	13210	100
516	20240717	104400	161589930	13260	13260	13260	13260	40
517	20240717	104300	161059530	13260	13260	13260	13260	0
518	20240717	104200	161059530	13260	13260	13260	13260	0
519	20240717	104100	161059530	13260	13260	13260	13260	1
520	20240717	104000	161046270	13210	13200	13210	13200	80
521	20240717	103900	159989910	13240	13240	13240	13240	92
522	20240717	103800	158771830	13240	13240	13240	13240	2
523	20240717	103700	158745350	13200	13200	13200	13190	512
524	20240717	103600	151989800	13280	13280	13280	13280	1
525	20240717	103500	151976520	13200	13200	13200	13200	0
526	20240717	103400	151976520	13200	13200	13200	13200	15
527	20240717	103300	151778520	13280	13280	13280	13280	0
528	20240717	103200	151778520	13280	13280	13280	13280	1
529	20240717	103100	151765240	13200	13240	13290	13200	42
530	20240717	103000	151209180	13290	13200	13290	13200	33
531	20240717	102900	150773490	13280	13280	13280	13280	0
532	20240717	102800	150773490	13280	13280	13280	13280	0
533	20240717	102700	150773490	13280	13280	13280	13280	0
534	20240717	102600	150773490	13280	13280	13280	13280	0
535	20240717	102500	150773490	13280	13230	13280	13230	41
536	20240717	102400	150231010	13230	13230	13230	13230	51
537	20240717	102300	149556280	13160	13160	13160	13160	0
538	20240717	102200	149556280	13160	13160	13160	13160	0
539	20240717	102100	149556280	13160	13160	13160	13160	0
540	20240717	102000	149556280	13160	13160	13160	13160	0
541	20240717	101900	149556280	13160	13230	13230	13160	73
542	20240717	101800	148590700	13230	13230	13230	13230	50
543	20240717	101700	147929200	13230	13230	13230	13230	0
544	20240717	101600	147929200	13230	13230	13230	13230	0
545	20240717	101500	147929200	13230	13230	13230	13230	0
546	20240717	101400	147929200	13230	13210	13230	13190	72
547	20240717	101300	146979460	13200	13200	13200	13200	1
548	20240717	101200	146966260	13190	13170	13190	13170	3
549	20240717	101100	146926720	13180	13180	13180	13180	0
550	20240717	101000	146926720	13180	13180	13180	13180	7744
551	20240717	100900	44860800	13150	13180	13180	13150	425
552	20240717	100800	39271110	13230	13230	13230	13230	1
553	20240717	100700	39257880	13230	13230	13230	13230	30
554	20240717	100600	38860980	13230	13230	13230	13230	228
555	20240717	100500	35844540	13230	13230	13230	13230	75
556	20240717	100400	34852290	13230	13230	13230	13230	0
557	20240717	100300	34852290	13230	13230	13230	13230	46
558	20240717	100200	34243710	13230	13230	13230	13230	0
559	20240717	100100	34243710	13230	13230	13230	13230	24
560	20240717	100000	33926190	13230	13230	13230	13230	0
561	20240717	095900	33926190	13230	13230	13230	13230	0
562	20240717	095800	33926190	13230	13230	13230	13230	0
563	20240717	095700	33926190	13230	13230	13230	13230	0
564	20240717	095600	33926190	13230	13180	13230	13150	425
565	20240717	095500	28329830	13230	13230	13230	13230	0
566	20240717	095400	28329830	13230	13230	13230	13230	0
567	20240717	095300	28329830	13230	13230	13230	13230	0
568	20240717	095200	28329830	13230	13230	13230	13230	0
569	20240717	095100	28329830	13230	13230	13230	13230	1
570	20240717	095000	28316600	13210	13210	13210	13210	0
571	20240717	094900	28316600	13210	13210	13210	13210	0
572	20240717	094800	28316600	13210	13210	13210	13210	0
573	20240717	094700	28316600	13210	13210	13210	13210	23
574	20240717	094600	28012770	13150	13150	13150	13150	0
575	20240717	094500	28012770	13150	13150	13150	13150	0
576	20240717	094400	28012770	13150	13150	13150	13150	0
577	20240717	094300	28012770	13150	13150	13150	13150	0
578	20240717	094200	28012770	13150	13150	13150	13150	0
579	20240717	094100	28012770	13150	13190	13190	13150	100
580	20240717	094000	26696700	13180	13180	13180	13180	0
581	20240717	093900	26696700	13180	13180	13180	13180	0
582	20240717	093800	26696700	13180	13180	13180	13180	7
583	20240717	093700	26604440	13170	13170	13170	13170	0
584	20240717	093600	26604440	13170	13170	13170	13170	0
585	20240717	093500	26604440	13170	13170	13170	13170	0
586	20240717	093400	26604440	13170	13190	13190	13170	24
587	20240717	093300	26288210	13170	13180	13180	13170	150
588	20240717	093200	24312670	13170	13170	13170	13170	65
589	20240717	093100	23456620	13260	13260	13260	13260	1
590	20240717	093000	23443360	13320	13320	13320	13320	0
591	20240717	092900	23443360	13320	13320	13320	13320	1
592	20240717	092800	23430040	13160	13160	13160	13160	0
593	20240717	092700	23430040	13160	13160	13160	13160	50
594	20240717	092600	22772040	13120	13120	13120	13120	0
595	20240717	092500	22772040	13120	13120	13120	13120	0
596	20240717	092400	22772040	13120	13260	13260	13120	210
597	20240717	092300	20009950	13300	13300	13300	13300	0
598	20240717	092200	20009950	13300	13300	13300	13300	0
599	20240717	092100	20009950	13300	13300	13300	13300	0
600	20240717	092000	20009950	13300	13340	13390	13300	97
601	20240717	091900	18713510	13390	13390	13390	13390	10
602	20240717	091800	18579610	13490	13390	13490	13310	52
603	20240717	091700	17887230	13390	13390	13390	13390	1
604	20240717	091600	17873840	13500	13500	13500	13500	0
605	20240717	091500	17873840	13500	13390	13500	13390	558
606	20240717	091400	10350390	13390	13360	13390	13360	253
607	20240717	091300	6967090	13360	13360	13360	13360	2
608	20240717	091200	6940370	13360	13300	13360	13300	110
609	20240717	091100	5475220	13250	13300	13300	13250	142
610	20240717	091000	3586670	13300	13330	13330	13300	27
611	20240717	090900	3227370	13330	13300	13330	13300	41
612	20240717	090800	2682040	13300	13300	13300	13300	12
613	20240717	090700	2522440	13300	13250	13300	13250	22
614	20240717	090600	2230140	13140	13140	13140	13140	0
615	20240717	090500	2230140	13140	13140	13140	13140	0
616	20240717	090400	2230140	13140	13140	13140	13140	1
617	20240717	090300	2217000	13120	13120	13120	13120	0
618	20240717	090200	2217000	13120	13120	13120	13120	0
619	20240717	090100	2217000	13120	13120	13120	13120	0
620	20240717	090000	2217000	13120	13100	13120	13100	169