KissMeData/036640/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192100	578809540	5560	5560	5560	5560	8271
3	20240717	192000	578809540	5560	5560	5560	5560	0
4	20240717	191900	578809540	5560	5560	5560	5560	0
5	20240717	191800	578809540	5560	5560	5560	5560	0
6	20240717	191700	578809540	5560	5560	5560	5560	0
7	20240717	191600	578809540	5560	5560	5560	5560	0
8	20240717	191500	578809540	5560	5560	5560	5560	0
9	20240717	191400	578809540	5560	5560	5560	5560	0
10	20240717	191300	578809540	5560	5560	5560	5560	0
11	20240717	191200	578809540	5560	5560	5560	5560	0
12	20240717	191100	578809540	5560	5560	5560	5560	0
13	20240717	191000	578809540	5560	5560	5560	5560	0
14	20240717	190900	578809540	5560	5560	5560	5560	0
15	20240717	190800	578809540	5560	5560	5560	5560	0
16	20240717	190700	578809540	5560	5560	5560	5560	0
17	20240717	190600	578809540	5560	5560	5560	5560	0
18	20240717	190500	578809540	5560	5560	5560	5560	0
19	20240717	190400	578809540	5560	5560	5560	5560	0
20	20240717	190300	578809540	5560	5560	5560	5560	0
21	20240717	190200	578809540	5560	5560	5560	5560	0
22	20240717	190100	578809540	5560	5560	5560	5560	0
23	20240717	190000	578809540	5560	5560	5560	5560	0
24	20240717	185900	578809540	5560	5560	5560	5560	0
25	20240717	185800	578809540	5560	5560	5560	5560	0
26	20240717	185700	578809540	5560	5560	5560	5560	0
27	20240717	185600	578809540	5560	5560	5560	5560	0
28	20240717	185500	578809540	5560	5560	5560	5560	0
29	20240717	185400	578809540	5560	5560	5560	5560	0
30	20240717	185300	578809540	5560	5560	5560	5560	0
31	20240717	185200	578809540	5560	5560	5560	5560	0
32	20240717	185100	578809540	5560	5560	5560	5560	8271
33	20240717	185000	578809540	5560	5560	5560	5560	0
34	20240717	184900	578809540	5560	5560	5560	5560	0
35	20240717	184800	578809540	5560	5560	5560	5560	0
36	20240717	184700	578809540	5560	5560	5560	5560	0
37	20240717	184600	578809540	5560	5560	5560	5560	0
38	20240717	184500	578809540	5560	5560	5560	5560	0
39	20240717	184400	578809540	5560	5560	5560	5560	0
40	20240717	184300	578809540	5560	5560	5560	5560	0
41	20240717	184200	578809540	5560	5560	5560	5560	0
42	20240717	184100	578809540	5560	5560	5560	5560	0
43	20240717	184000	578809540	5560	5560	5560	5560	0
44	20240717	183900	578809540	5560	5560	5560	5560	0
45	20240717	183800	578809540	5560	5560	5560	5560	0
46	20240717	183700	578809540	5560	5560	5560	5560	0
47	20240717	183600	578809540	5560	5560	5560	5560	0
48	20240717	183500	578809540	5560	5560	5560	5560	0
49	20240717	183400	578809540	5560	5560	5560	5560	0
50	20240717	183300	578809540	5560	5560	5560	5560	0
51	20240717	183200	578809540	5560	5560	5560	5560	0
52	20240717	183100	578809540	5560	5560	5560	5560	0
53	20240717	183000	578809540	5560	5560	5560	5560	0
54	20240717	182900	578809540	5560	5560	5560	5560	0
55	20240717	182800	578809540	5560	5560	5560	5560	0
56	20240717	182700	578809540	5560	5560	5560	5560	0
57	20240717	182600	578809540	5560	5560	5560	5560	0
58	20240717	182500	578809540	5560	5560	5560	5560	0
59	20240717	182400	578809540	5560	5560	5560	5560	0
60	20240717	182300	578809540	5560	5560	5560	5560	0
61	20240717	182200	578809540	5560	5560	5560	5560	0
62	20240717	182100	578809540	5560	5560	5560	5560	8271
63	20240717	182000	578809540	5560	5560	5560	5560	0
64	20240717	181900	578809540	5560	5560	5560	5560	0
65	20240717	181800	578809540	5560	5560	5560	5560	0
66	20240717	181700	578809540	5560	5560	5560	5560	0
67	20240717	181600	578809540	5560	5560	5560	5560	0
68	20240717	181500	578809540	5560	5560	5560	5560	0
69	20240717	181400	578809540	5560	5560	5560	5560	0
70	20240717	181300	578809540	5560	5560	5560	5560	0
71	20240717	181200	578809540	5560	5560	5560	5560	0
72	20240717	181100	578809540	5560	5560	5560	5560	0
73	20240717	181000	578809540	5560	5560	5560	5560	0
74	20240717	180900	578809540	5560	5560	5560	5560	0
75	20240717	180800	578809540	5560	5560	5560	5560	0
76	20240717	180700	578809540	5560	5560	5560	5560	0
77	20240717	180600	578809540	5560	5560	5560	5560	0
78	20240717	180500	578809540	5560	5560	5560	5560	0
79	20240717	180400	578809540	5560	5560	5560	5560	0
80	20240717	180300	578809540	5560	5560	5560	5560	0
81	20240717	180200	578809540	5560	5560	5560	5560	0
82	20240717	180100	578809540	5560	5560	5560	5560	0
83	20240717	180000	578809540	5560	5560	5560	5560	0
84	20240717	175900	578809540	5560	5560	5560	5560	0
85	20240717	175800	578809540	5560	5560	5560	5560	0
86	20240717	175700	578809540	5560	5560	5560	5560	0
87	20240717	175600	578809540	5560	5560	5560	5560	0
88	20240717	175500	578809540	5560	5560	5560	5560	0
89	20240717	175400	578809540	5560	5560	5560	5560	0
90	20240717	175300	578809540	5560	5560	5560	5560	0
91	20240717	175200	578809540	5560	5560	5560	5560	0
92	20240717	175100	578809540	5560	5560	5560	5560	8271
93	20240717	175000	578809540	5560	5560	5560	5560	0
94	20240717	174900	578809540	5560	5560	5560	5560	0
95	20240717	174800	578809540	5560	5560	5560	5560	0
96	20240717	174700	578809540	5560	5560	5560	5560	0
97	20240717	174600	578809540	5560	5560	5560	5560	0
98	20240717	174500	578809540	5560	5560	5560	5560	0
99	20240717	174400	578809540	5560	5560	5560	5560	0
100	20240717	174300	578809540	5560	5560	5560	5560	0
101	20240717	174200	578809540	5560	5560	5560	5560	0
102	20240717	174100	578809540	5560	5560	5560	5560	0
103	20240717	174000	578809540	5560	5560	5560	5560	0
104	20240717	173900	578809540	5560	5560	5560	5560	0
105	20240717	173800	578809540	5560	5560	5560	5560	0
106	20240717	173700	578809540	5560	5560	5560	5560	0
107	20240717	173600	578809540	5560	5560	5560	5560	0
108	20240717	173500	578809540	5560	5560	5560	5560	0
109	20240717	173400	578809540	5560	5560	5560	5560	0
110	20240717	173300	578809540	5560	5560	5560	5560	0
111	20240717	173200	578809540	5560	5560	5560	5560	0
112	20240717	173100	578809540	5560	5560	5560	5560	0
113	20240717	173000	578809540	5560	5560	5560	5560	0
114	20240717	172900	578809540	5560	5560	5560	5560	0
115	20240717	172800	578809540	5560	5560	5560	5560	0
116	20240717	172700	578809540	5560	5560	5560	5560	0
117	20240717	172600	578809540	5560	5560	5560	5560	0
118	20240717	172500	578809540	5560	5560	5560	5560	0
119	20240717	172400	578809540	5560	5560	5560	5560	0
120	20240717	172300	578809540	5560	5560	5560	5560	0
121	20240717	172200	578809540	5560	5560	5560	5560	0
122	20240717	172100	578809540	5560	5560	5560	5560	8271
123	20240717	172000	578809540	5560	5560	5560	5560	0
124	20240717	171900	578809540	5560	5560	5560	5560	0
125	20240717	171800	578809540	5560	5560	5560	5560	0
126	20240717	171700	578809540	5560	5560	5560	5560	0
127	20240717	171600	578809540	5560	5560	5560	5560	0
128	20240717	171500	578809540	5560	5560	5560	5560	0
129	20240717	171400	578809540	5560	5560	5560	5560	0
130	20240717	171300	578809540	5560	5560	5560	5560	0
131	20240717	171200	578809540	5560	5560	5560	5560	0
132	20240717	171100	578809540	5560	5560	5560	5560	0
133	20240717	171000	578809540	5560	5560	5560	5560	0
134	20240717	170900	578809540	5560	5560	5560	5560	0
135	20240717	170800	578809540	5560	5560	5560	5560	0
136	20240717	170700	578809540	5560	5560	5560	5560	0
137	20240717	170600	578809540	5560	5560	5560	5560	0
138	20240717	170500	578809540	5560	5560	5560	5560	0
139	20240717	170400	578809540	5560	5560	5560	5560	0
140	20240717	170300	578809540	5560	5560	5560	5560	0
141	20240717	170200	578809540	5560	5560	5560	5560	0
142	20240717	170100	578809540	5560	5560	5560	5560	0
143	20240717	170000	578809540	5560	5560	5560	5560	0
144	20240717	165900	578809540	5560	5560	5560	5560	0
145	20240717	165800	578809540	5560	5560	5560	5560	0
146	20240717	165700	578809540	5560	5560	5560	5560	0
147	20240717	165600	578809540	5560	5560	5560	5560	0
148	20240717	165500	578809540	5560	5560	5560	5560	0
149	20240717	165400	578809540	5560	5560	5560	5560	0
150	20240717	165300	578809540	5560	5560	5560	5560	0
151	20240717	165200	578809540	5560	5560	5560	5560	0
152	20240717	165100	578809540	5560	5560	5560	5560	8271
153	20240717	165000	578809540	5560	5560	5560	5560	0
154	20240717	164900	578809540	5560	5560	5560	5560	0
155	20240717	164800	578809540	5560	5560	5560	5560	0
156	20240717	164700	578809540	5560	5560	5560	5560	0
157	20240717	164600	578809540	5560	5560	5560	5560	0
158	20240717	164500	578809540	5560	5560	5560	5560	0
159	20240717	164400	578809540	5560	5560	5560	5560	0
160	20240717	164300	578809540	5560	5560	5560	5560	0
161	20240717	164200	578809540	5560	5560	5560	5560	0
162	20240717	164100	578809540	5560	5560	5560	5560	0
163	20240717	164000	578809540	5560	5560	5560	5560	0
164	20240717	163900	578809540	5560	5560	5560	5560	0
165	20240717	163800	578809540	5560	5560	5560	5560	0
166	20240717	163700	578809540	5560	5560	5560	5560	0
167	20240717	163600	578809540	5560	5560	5560	5560	0
168	20240717	163500	578809540	5560	5560	5560	5560	0
169	20240717	163400	578809540	5560	5560	5560	5560	0
170	20240717	163300	578809540	5560	5560	5560	5560	0
171	20240717	163200	578809540	5560	5560	5560	5560	0
172	20240717	163100	578809540	5560	5560	5560	5560	0
173	20240717	163000	578809540	5560	5560	5560	5560	0
174	20240717	162900	578809540	5560	5560	5560	5560	0
175	20240717	162800	578809540	5560	5560	5560	5560	0
176	20240717	162700	578809540	5560	5560	5560	5560	0
177	20240717	162600	578809540	5560	5560	5560	5560	0
178	20240717	162500	578809540	5560	5560	5560	5560	0
179	20240717	162400	578809540	5560	5560	5560	5560	0
180	20240717	162300	578809540	5560	5560	5560	5560	0
181	20240717	162200	578809540	5560	5560	5560	5560	0
182	20240717	162100	578809540	5560	5560	5560	5560	8271
183	20240717	162000	578809540	5560	5560	5560	5560	0
184	20240717	161900	578809540	5560	5560	5560	5560	0
185	20240717	161800	578809540	5560	5560	5560	5560	0
186	20240717	161700	578809540	5560	5560	5560	5560	0
187	20240717	161600	578809540	5560	5560	5560	5560	0
188	20240717	161500	578809540	5560	5560	5560	5560	0
189	20240717	161400	578809540	5560	5560	5560	5560	0
190	20240717	161300	578809540	5560	5560	5560	5560	0
191	20240717	161200	578809540	5560	5560	5560	5560	0
192	20240717	161100	578809540	5560	5560	5560	5560	0
193	20240717	161000	578809540	5560	5560	5560	5560	0
194	20240717	160900	578809540	5560	5560	5560	5560	0
195	20240717	160800	578809540	5560	5560	5560	5560	0
196	20240717	160700	578809540	5560	5560	5560	5560	0
197	20240717	160600	578809540	5560	5560	5560	5560	0
198	20240717	160500	578809540	5560	5560	5560	5560	0
199	20240717	160400	578809540	5560	5560	5560	5560	0
200	20240717	160300	578809540	5560	5560	5560	5560	0
201	20240717	160200	578809540	5560	5560	5560	5560	0
202	20240717	160100	578809540	5560	5560	5560	5560	0
203	20240717	160000	578809540	5560	5560	5560	5560	0
204	20240717	155900	578809540	5560	5560	5560	5560	0
205	20240717	155800	578809540	5560	5560	5560	5560	0
206	20240717	155700	578809540	5560	5560	5560	5560	0
207	20240717	155600	578809540	5560	5560	5560	5560	0
208	20240717	155500	578809540	5560	5560	5560	5560	0
209	20240717	155400	578809540	5560	5560	5560	5560	0
210	20240717	155300	578809540	5560	5560	5560	5560	0
211	20240717	155200	578809540	5560	5560	5560	5560	0
212	20240717	155100	578809540	5560	5560	5560	5560	8271
213	20240717	155000	578809540	5560	5560	5560	5560	0
214	20240717	154900	578809540	5560	5560	5560	5560	0
215	20240717	154800	578809540	5560	5560	5560	5560	0
216	20240717	154700	578809540	5560	5560	5560	5560	0
217	20240717	154600	578809540	5560	5560	5560	5560	0
218	20240717	154500	578809540	5560	5560	5560	5560	0
219	20240717	154400	578809540	5560	5560	5560	5560	0
220	20240717	154300	578809540	5560	5560	5560	5560	0
221	20240717	154200	578809540	5560	5560	5560	5560	0
222	20240717	154100	578809540	5560	5560	5560	5560	0
223	20240717	154000	578809540	5560	5560	5560	5560	0
224	20240717	153900	578809540	5560	5560	5560	5560	0
225	20240717	153800	578809540	5560	5560	5560	5560	0
226	20240717	153700	578809540	5560	5560	5560	5560	0
227	20240717	153600	578809540	5560	5560	5560	5560	0
228	20240717	153500	578809540	5560	5560	5560	5560	0
229	20240717	153400	578809540	5560	5560	5560	5560	0
230	20240717	153300	578809540	5560	5560	5560	5560	0
231	20240717	153200	578809540	5560	5560	5560	5560	0
232	20240717	153100	578809540	5560	5560	5560	5560	0
233	20240717	153000	578809540	5560	5560	5560	5560	8271
234	20240717	152900	532822780	5570	5570	5570	5570	0
235	20240717	152800	532822780	5570	5570	5570	5570	0
236	20240717	152700	532822780	5570	5570	5570	5570	0
237	20240717	152600	532822780	5570	5570	5570	5570	0
238	20240717	152500	532822780	5570	5570	5570	5570	0
239	20240717	152400	532822780	5570	5570	5570	5570	0
240	20240717	152300	532822780	5570	5570	5570	5570	0
241	20240717	152200	532822780	5570	5570	5570	5570	0
242	20240717	152100	532822780	5570	5570	5570	5570	0
243	20240717	152000	532822780	5570	5570	5570	5570	0
244	20240717	151900	532822780	5570	5570	5570	5570	2000
245	20240717	151800	521682780	5550	5570	5570	5550	48
246	20240717	151700	521415680	5570	5570	5570	5570	13
247	20240717	151600	521343270	5570	5570	5570	5560	1302
248	20240717	151500	514091150	5560	5570	5580	5540	5249
249	20240717	151400	484937250	5570	5570	5570	5570	8
250	20240717	151300	484892690	5570	5570	5570	5570	100
251	20240717	151200	484335690	5580	5580	5580	5580	1
252	20240717	151100	484330110	5560	5580	5580	5560	87
253	20240717	151000	483845100	5580	5590	5590	5560	178
254	20240717	150900	482851950	5560	5570	5590	5560	617
255	20240717	150800	479420010	5570	5570	5570	5570	1028
256	20240717	150700	473694050	5570	5590	5590	5570	5565
257	20240717	150600	442661120	5590	5590	5590	5590	117
258	20240717	150500	442007090	5580	5590	5590	5580	151
259	20240717	150400	441163010	5590	5590	5590	5590	105
260	20240717	150300	440576060	5600	5600	5600	5590	418
261	20240717	150200	438237840	5600	5600	5600	5600	17
262	20240717	150100	438142640	5600	5600	5600	5600	0
263	20240717	150000	438142640	5600	5580	5600	5580	21
264	20240717	145900	438025440	5580	5580	5580	5580	1000
265	20240717	145800	432445440	5580	5580	5580	5580	853
266	20240717	145700	427685700	5580	5570	5580	5570	501
267	20240717	145600	424890130	5580	5580	5580	5580	1000
268	20240717	145500	419310130	5580	5580	5580	5580	2
269	20240717	145400	419298970	5570	5590	5590	5570	1282
270	20240717	145300	412132610	5570	5580	5580	5570	999
271	20240717	145200	406558200	5580	5590	5590	5580	79
272	20240717	145100	406117360	5580	5580	5580	5580	1105
273	20240717	145000	399951460	5580	5590	5590	5580	888
274	20240717	144900	394988040	5590	5600	5600	5590	3808
275	20240717	144800	373670470	5610	5610	5610	5610	48
276	20240717	144700	373401190	5620	5620	5620	5620	0
277	20240717	144600	373401190	5620	5620	5620	5620	6
278	20240717	144500	373367470	5610	5610	5610	5610	458
279	20240717	144400	370798090	5600	5600	5600	5600	70
280	20240717	144300	370406090	5600	5610	5610	5600	1048
281	20240717	144200	364537260	5610	5610	5610	5610	90
282	20240717	144100	364032360	5610	5610	5610	5610	10
283	20240717	144000	363976260	5600	5600	5610	5600	933
284	20240717	143900	358751080	5600	5600	5600	5600	0
285	20240717	143800	358751080	5600	5600	5600	5600	0
286	20240717	143700	358751080	5600	5600	5600	5600	81
287	20240717	143600	358297480	5610	5610	5610	5610	0
288	20240717	143500	358297480	5610	5610	5610	5610	0
289	20240717	143400	358297480	5610	5610	5610	5610	3
290	20240717	143300	358280650	5620	5620	5620	5620	0
291	20240717	143200	358280650	5620	5620	5620	5620	0
292	20240717	143100	358280650	5620	5600	5620	5600	53
293	20240717	143000	357983690	5620	5620	5620	5620	0
294	20240717	142900	357983690	5620	5620	5620	5620	0
295	20240717	142800	357983690	5620	5620	5620	5620	59
296	20240717	142700	357652110	5600	5600	5600	5600	0
297	20240717	142600	357652110	5600	5600	5600	5600	17
298	20240717	142500	357556910	5600	5610	5610	5600	4
299	20240717	142400	357534480	5610	5610	5610	5610	0
300	20240717	142300	357534480	5610	5610	5610	5610	0
301	20240717	142200	357534480	5610	5610	5610	5610	503
302	20240717	142100	354712650	5620	5620	5620	5620	0
303	20240717	142000	354712650	5620	5620	5620	5620	0
304	20240717	141900	354712650	5620	5620	5620	5620	0
305	20240717	141800	354712650	5620	5600	5620	5600	236
306	20240717	141700	353386610	5620	5620	5620	5620	0
307	20240717	141600	353386610	5620	5620	5620	5620	0
308	20240717	141500	353386610	5620	5620	5620	5620	0
309	20240717	141400	353386610	5620	5620	5620	5620	0
310	20240717	141300	353386610	5620	5620	5620	5620	0
311	20240717	141200	353386610	5620	5620	5620	5620	50
312	20240717	141100	353105610	5620	5620	5620	5620	10
313	20240717	141000	353049410	5600	5600	5600	5600	0
314	20240717	140900	353049410	5600	5600	5600	5600	0
315	20240717	140800	353049410	5600	5600	5600	5600	200
316	20240717	140700	351929410	5600	5600	5600	5600	0
317	20240717	140600	351929410	5600	5600	5600	5600	176
318	20240717	140500	350943810	5600	5610	5610	5600	6
319	20240717	140400	350910160	5610	5610	5610	5610	0
320	20240717	140300	350910160	5610	5610	5610	5610	0
321	20240717	140200	350910160	5610	5610	5610	5610	1267
322	20240717	140100	343802290	5610	5610	5610	5610	0
323	20240717	140000	343802290	5610	5610	5610	5610	0
324	20240717	135900	343802290	5610	5610	5610	5610	435
325	20240717	135800	341361940	5610	5610	5610	5610	400
326	20240717	135700	339117940	5600	5600	5600	5600	0
327	20240717	135600	339117940	5600	5600	5600	5600	4
328	20240717	135500	339095540	5610	5600	5610	5600	346
329	20240717	135400	337157140	5610	5610	5610	5610	24
330	20240717	135300	337022500	5610	5610	5610	5610	29
331	20240717	135200	336859810	5610	5610	5610	5610	1000
332	20240717	135100	331249810	5610	5610	5610	5610	0
333	20240717	135000	331249810	5610	5610	5610	5610	0
334	20240717	134900	331249810	5610	5610	5610	5610	0
335	20240717	134800	331249810	5610	5610	5610	5610	534
336	20240717	134700	328254070	5620	5620	5620	5620	0
337	20240717	134600	328254070	5620	5620	5620	5620	200
338	20240717	134500	327130070	5610	5610	5610	5610	15
339	20240717	134400	327045920	5610	5610	5610	5610	0
340	20240717	134300	327045920	5610	5610	5610	5610	0
341	20240717	134200	327045920	5610	5610	5610	5610	0
342	20240717	134100	327045920	5610	5610	5610	5610	1109
343	20240717	134000	320824430	5620	5620	5620	5620	501
344	20240717	133900	318008810	5610	5610	5610	5610	0
345	20240717	133800	318008810	5610	5610	5610	5610	0
346	20240717	133700	318008810	5610	5610	5610	5610	923
347	20240717	133600	312830780	5610	5610	5610	5610	0
348	20240717	133500	312830780	5610	5610	5610	5610	0
349	20240717	133400	312830780	5610	5610	5610	5610	0
350	20240717	133300	312830780	5610	5610	5610	5610	0
351	20240717	133200	312830780	5610	5610	5610	5610	100
352	20240717	133100	312269780	5610	5610	5610	5610	0
353	20240717	133000	312269780	5610	5610	5610	5610	0
354	20240717	132900	312269780	5610	5620	5620	5610	60
355	20240717	132800	311932590	5620	5620	5620	5620	0
356	20240717	132700	311932590	5620	5620	5620	5620	0
357	20240717	132600	311932590	5620	5620	5620	5620	0
358	20240717	132500	311932590	5620	5620	5620	5620	0
359	20240717	132400	311932590	5620	5620	5620	5620	0
360	20240717	132300	311932590	5620	5620	5620	5620	0
361	20240717	132200	311932590	5620	5620	5620	5620	0
362	20240717	132100	311932590	5620	5620	5620	5620	6
363	20240717	132000	311898870	5610	5610	5610	5610	0
364	20240717	131900	311898870	5610	5620	5620	5610	4
365	20240717	131800	311876410	5600	5610	5610	5600	32
366	20240717	131700	311696960	5610	5620	5620	5610	10003
367	20240717	131600	255539440	5650	5630	5650	5620	1760
368	20240717	131500	245648200	5650	5650	5650	5650	0
369	20240717	131400	245648200	5650	5650	5650	5650	0
370	20240717	131300	245648200	5650	5650	5650	5650	0
371	20240717	131200	245648200	5650	5650	5650	5650	0
372	20240717	131100	245648200	5650	5650	5650	5650	0
373	20240717	131000	245648200	5650	5650	5650	5650	0
374	20240717	130900	245648200	5650	5640	5650	5620	955
375	20240717	130800	240275150	5650	5650	5650	5650	0
376	20240717	130700	240275150	5650	5650	5650	5650	0
377	20240717	130600	240275150	5650	5650	5650	5650	0
378	20240717	130500	240275150	5650	5650	5650	5650	0
379	20240717	130400	240275150	5650	5650	5650	5650	0
380	20240717	130300	240275150	5650	5650	5650	5650	0
381	20240717	130200	240275150	5650	5650	5650	5650	0
382	20240717	130100	240275150	5650	5650	5650	5650	0
383	20240717	130000	240275150	5650	5650	5650	5650	0
384	20240717	125900	240275150	5650	5650	5650	5650	0
385	20240717	125800	240275150	5650	5650	5650	5650	0
386	20240717	125700	240275150	5650	5650	5650	5650	0
387	20240717	125600	240275150	5650	5650	5650	5650	0
388	20240717	125500	240275150	5650	5650	5650	5650	1
389	20240717	125400	240269500	5650	5650	5650	5650	0
390	20240717	125300	240269500	5650	5650	5650	5650	0
391	20240717	125200	240269500	5650	5620	5650	5620	31
392	20240717	125100	240095250	5620	5620	5620	5620	0
393	20240717	125000	240095250	5620	5620	5620	5620	0
394	20240717	124900	240095250	5620	5620	5620	5620	0
395	20240717	124800	240095250	5620	5650	5650	5620	8
396	20240717	124700	240050140	5650	5650	5650	5650	0
397	20240717	124600	240050140	5650	5650	5650	5650	0
398	20240717	124500	240050140	5650	5650	5650	5650	0
399	20240717	124400	240050140	5650	5630	5650	5610	551
400	20240717	124300	236953230	5650	5650	5650	5650	1
401	20240717	124200	236947580	5620	5620	5620	5620	0
402	20240717	124100	236947580	5620	5620	5620	5620	0
403	20240717	124000	236947580	5620	5630	5630	5620	533
404	20240717	123900	233951820	5630	5630	5630	5630	0
405	20240717	123800	233951820	5630	5630	5630	5630	0
406	20240717	123700	233951820	5630	5630	5630	5630	177
407	20240717	123600	232955310	5630	5630	5630	5630	1188
408	20240717	123500	226266870	5630	5630	5630	5630	177
409	20240717	123400	225270360	5630	5630	5630	5630	0
410	20240717	123300	225270360	5630	5630	5630	5630	0
411	20240717	123200	225270360	5630	5630	5630	5630	0
412	20240717	123100	225270360	5630	5630	5630	5630	0
413	20240717	123000	225270360	5630	5630	5630	5630	0
414	20240717	122900	225270360	5630	5630	5630	5630	0
415	20240717	122800	225270360	5630	5630	5630	5630	0
416	20240717	122700	225270360	5630	5630	5630	5630	0
417	20240717	122600	225270360	5630	5630	5630	5630	0
418	20240717	122500	225270360	5630	5630	5630	5630	300
419	20240717	122400	223581360	5630	5630	5630	5630	0
420	20240717	122300	223581360	5630	5650	5650	5630	531
421	20240717	122200	220585610	5650	5660	5660	5650	353
422	20240717	122100	218591140	5650	5650	5650	5650	0
423	20240717	122000	218591140	5650	5650	5650	5650	0
424	20240717	121900	218591140	5650	5650	5650	5650	176
425	20240717	121800	217596740	5650	5650	5650	5650	0
426	20240717	121700	217596740	5650	5650	5650	5650	0
427	20240717	121600	217596740	5650	5650	5650	5650	1
428	20240717	121500	217591090	5650	5650	5650	5650	191
429	20240717	121400	216511940	5650	5650	5650	5650	70
430	20240717	121300	216116440	5650	5660	5660	5650	1093
431	20240717	121200	209940350	5660	5660	5660	5660	0
432	20240717	121100	209940350	5660	5660	5660	5660	244
433	20240717	121000	208559310	5680	5680	5680	5680	0
434	20240717	120900	208559310	5680	5680	5680	5680	0
435	20240717	120800	208559310	5680	5680	5680	5680	0
436	20240717	120700	208559310	5680	5680	5680	5680	15
437	20240717	120600	208474110	5680	5680	5680	5680	0
438	20240717	120500	208474110	5680	5680	5680	5680	100
439	20240717	120400	207906110	5690	5690	5690	5690	0
440	20240717	120300	207906110	5690	5690	5690	5690	0
441	20240717	120200	207906110	5690	5690	5690	5690	0
442	20240717	120100	207906110	5690	5690	5690	5690	0
443	20240717	120000	207906110	5690	5690	5690	5690	0
444	20240717	115900	207906110	5690	5690	5690	5690	0
445	20240717	115800	207906110	5690	5690	5690	5690	0
446	20240717	115700	207906110	5690	5690	5690	5690	100
447	20240717	115600	207337110	5690	5690	5690	5690	0
448	20240717	115500	207337110	5690	5690	5690	5690	0
449	20240717	115400	207337110	5690	5690	5690	5690	11
450	20240717	115300	207274520	5660	5670	5670	5660	471
451	20240717	115200	204607070	5670	5670	5670	5670	0
452	20240717	115100	204607070	5670	5670	5670	5670	0
453	20240717	115000	204607070	5670	5670	5670	5670	8
454	20240717	114900	204561710	5700	5700	5700	5700	0
455	20240717	114800	204561710	5700	5700	5700	5700	0
456	20240717	114700	204561710	5700	5700	5700	5700	6
457	20240717	114600	204527510	5700	5700	5700	5700	201
458	20240717	114500	203381810	5700	5700	5700	5700	11
459	20240717	114400	203319110	5670	5670	5670	5670	0
460	20240717	114300	203319110	5670	5670	5670	5670	10
461	20240717	114200	203262410	5670	5670	5670	5670	0
462	20240717	114100	203262410	5670	5670	5670	5670	0
463	20240717	114000	203262410	5670	5670	5670	5670	0
464	20240717	113900	203262410	5670	5670	5670	5670	0
465	20240717	113800	203262410	5670	5670	5670	5670	0
466	20240717	113700	203262410	5670	5670	5670	5670	1
467	20240717	113600	203256740	5670	5670	5670	5670	0
468	20240717	113500	203256740	5670	5670	5670	5670	0
469	20240717	113400	203256740	5670	5670	5670	5670	0
470	20240717	113300	203256740	5670	5670	5670	5670	0
471	20240717	113200	203256740	5670	5670	5670	5670	1018
472	20240717	113100	197484680	5670	5670	5670	5670	0
473	20240717	113000	197484680	5670	5670	5670	5670	1288
474	20240717	112900	190181720	5670	5670	5670	5670	0
475	20240717	112800	190181720	5670	5680	5680	5670	410
476	20240717	112700	187856020	5670	5670	5670	5670	0
477	20240717	112600	187856020	5670	5670	5670	5670	0
478	20240717	112500	187856020	5670	5700	5700	5670	186
479	20240717	112400	186801080	5700	5700	5700	5700	0
480	20240717	112300	186801080	5700	5700	5700	5700	1
481	20240717	112200	186795380	5720	5700	5720	5700	4000
482	20240717	112100	163943310	5670	5690	5690	5670	1000
483	20240717	112000	158269610	5700	5700	5700	5700	0
484	20240717	111900	158269610	5700	5700	5710	5700	304
485	20240717	111800	156536710	5700	5700	5700	5700	206
486	20240717	111700	155362510	5700	5700	5700	5700	477
487	20240717	111600	152643610	5700	5700	5700	5700	1217
488	20240717	111500	145706710	5700	5690	5710	5690	1719
489	20240717	111400	135909180	5700	5690	5700	5690	800
490	20240717	111300	131353180	5700	5650	5700	5650	5695
491	20240717	111200	99028080	5650	5650	5650	5650	0
492	20240717	111100	99028080	5650	5650	5650	5650	1188
493	20240717	111000	92315880	5650	5650	5650	5650	0
494	20240717	110900	92315880	5650	5650	5650	5650	0
495	20240717	110800	92315880	5650	5650	5650	5650	2
496	20240717	110700	92304580	5650	5650	5650	5650	101
497	20240717	110600	91733930	5650	5650	5650	5650	0
498	20240717	110500	91733930	5650	5650	5650	5650	177
499	20240717	110400	90733880	5650	5650	5650	5650	0
500	20240717	110300	90733880	5650	5640	5650	5620	1423
501	20240717	110200	82723660	5640	5650	5650	5640	131
502	20240717	110100	81984510	5650	5650	5650	5650	500
503	20240717	110000	79159510	5650	5650	5650	5650	753
504	20240717	105900	74905060	5640	5640	5640	5640	0
505	20240717	105800	74905060	5640	5640	5640	5640	0
506	20240717	105700	74905060	5640	5640	5640	5640	0
507	20240717	105600	74905060	5640	5640	5640	5640	397
508	20240717	105500	72665980	5640	5640	5640	5640	1
509	20240717	105400	72660340	5650	5650	5650	5650	2
510	20240717	105300	72649040	5650	5650	5650	5650	89
511	20240717	105200	72146190	5650	5650	5650	5650	0
512	20240717	105100	72146190	5650	5650	5650	5650	1
513	20240717	105000	72140540	5630	5630	5630	5630	0
514	20240717	104900	72140540	5630	5630	5630	5630	0
515	20240717	104800	72140540	5630	5630	5630	5630	0
516	20240717	104700	72140540	5630	5630	5630	5630	0
517	20240717	104600	72140540	5630	5630	5630	5630	188
518	20240717	104500	71082100	5630	5630	5630	5630	79
519	20240717	104400	70637330	5650	5650	5650	5650	0
520	20240717	104300	70637330	5650	5650	5650	5650	0
521	20240717	104200	70637330	5650	5650	5650	5650	1
522	20240717	104100	70631680	5630	5630	5630	5630	17
523	20240717	104000	70535970	5650	5650	5650	5650	0
524	20240717	103900	70535970	5650	5650	5650	5650	0
525	20240717	103800	70535970	5650	5650	5650	5650	0
526	20240717	103700	70535970	5650	5650	5650	5650	0
527	20240717	103600	70535970	5650	5650	5650	5650	249
528	20240717	103500	69129120	5630	5630	5630	5630	0
529	20240717	103400	69129120	5630	5630	5630	5630	0
530	20240717	103300	69129120	5630	5630	5630	5630	0
531	20240717	103200	69129120	5630	5630	5630	5630	0
532	20240717	103100	69129120	5630	5630	5630	5630	0
533	20240717	103000	69129120	5630	5630	5630	5630	0
534	20240717	102900	69129120	5630	5630	5630	5630	0
535	20240717	102800	69129120	5630	5630	5630	5630	0
536	20240717	102700	69129120	5630	5630	5630	5630	0
537	20240717	102600	69129120	5630	5630	5630	5630	103
538	20240717	102500	68549230	5660	5660	5660	5660	0
539	20240717	102400	68549230	5660	5660	5660	5660	0
540	20240717	102300	68549230	5660	5660	5660	5660	0
541	20240717	102200	68549230	5660	5660	5660	5660	77
542	20240717	102100	68113410	5650	5630	5650	5630	1207
543	20240717	102000	61294060	5640	5640	5640	5640	294
544	20240717	101900	59635900	5630	5630	5630	5630	81
545	20240717	101800	59179870	5630	5630	5630	5630	70
546	20240717	101700	58785770	5630	5630	5630	5630	101
547	20240717	101600	58217140	5630	5630	5630	5630	1
548	20240717	101500	58211510	5630	5630	5630	5630	0
549	20240717	101400	58211510	5630	5630	5630	5630	0
550	20240717	101300	58211510	5630	5630	5630	5630	0
551	20240717	101200	58211510	5630	5620	5630	5620	2
552	20240717	101100	58200260	5620	5620	5620	5620	100
553	20240717	101000	57638260	5630	5630	5630	5630	0
554	20240717	100900	57638260	5630	5630	5630	5630	0
555	20240717	100800	57638260	5630	5630	5630	5630	0
556	20240717	100700	57638260	5630	5630	5630	5630	407
557	20240717	100600	55346850	5630	5630	5630	5630	0
558	20240717	100500	55346850	5630	5630	5630	5630	0
559	20240717	100400	55346850	5630	5640	5640	5630	339
560	20240717	100300	53437280	5640	5640	5640	5640	1
561	20240717	100200	53431640	5640	5620	5640	5620	233
562	20240717	100100	52122080	5630	5630	5630	5630	0
563	20240717	100000	52122080	5630	5630	5630	5630	663
564	20240717	095900	48389390	5650	5650	5650	5650	2
565	20240717	095800	48378090	5650	5650	5650	5650	2
566	20240717	095700	48366790	5650	5650	5650	5650	0
567	20240717	095600	48366790	5650	5630	5650	5630	440
568	20240717	095500	45889510	5630	5630	5630	5630	24
569	20240717	095400	45754390	5620	5620	5620	5620	1000
570	20240717	095300	40134390	5620	5620	5620	5620	189
571	20240717	095200	39072210	5620	5620	5620	5620	0
572	20240717	095100	39072210	5620	5620	5620	5620	0
573	20240717	095000	39072210	5620	5620	5620	5620	0
574	20240717	094900	39072210	5620	5640	5640	5620	202
575	20240717	094800	37936930	5650	5650	5650	5650	0
576	20240717	094700	37936930	5650	5650	5650	5650	1
577	20240717	094600	37931280	5640	5640	5640	5640	25
578	20240717	094500	37790280	5640	5630	5640	5630	2000
579	20240717	094400	26518050	5630	5630	5630	5630	50
580	20240717	094300	26236550	5630	5630	5630	5630	0
581	20240717	094200	26236550	5630	5630	5630	5630	0
582	20240717	094100	26236550	5630	5630	5630	5630	0
583	20240717	094000	26236550	5630	5620	5630	5620	342
584	20240717	093900	24314490	5620	5620	5620	5620	100
585	20240717	093800	23752490	5620	5620	5620	5620	126
586	20240717	093700	23044370	5620	5620	5620	5620	63
587	20240717	093600	22690310	5620	5620	5620	5620	130
588	20240717	093500	21959710	5620	5620	5620	5620	88
589	20240717	093400	21465150	5630	5630	5630	5630	0
590	20240717	093300	21465150	5630	5630	5630	5630	90
591	20240717	093200	20958450	5630	5630	5630	5630	0
592	20240717	093100	20958450	5630	5630	5630	5630	1
593	20240717	093000	20952820	5630	5630	5630	5630	0
594	20240717	092900	20952820	5630	5630	5630	5630	0
595	20240717	092800	20952820	5630	5630	5630	5630	15
596	20240717	092700	20868370	5620	5620	5620	5620	0
597	20240717	092600	20868370	5620	5630	5630	5620	245
598	20240717	092500	19489470	5620	5620	5620	5620	0
599	20240717	092400	19489470	5620	5620	5620	5620	0
600	20240717	092300	19489470	5620	5620	5620	5620	667
601	20240717	092200	15740930	5620	5620	5620	5620	753
602	20240717	092100	11509070	5630	5630	5630	5630	207
603	20240717	092000	10343660	5630	5630	5630	5630	0
604	20240717	091900	10343660	5630	5630	5630	5630	0
605	20240717	091800	10343660	5630	5630	5630	5630	20
606	20240717	091700	10231060	5640	5640	5640	5640	0
607	20240717	091600	10231060	5640	5640	5640	5640	0
608	20240717	091500	10231060	5640	5640	5640	5640	100
609	20240717	091400	9667060	5640	5640	5640	5640	0
610	20240717	091300	9667060	5640	5640	5640	5640	1
611	20240717	091200	9661420	5640	5640	5640	5640	0
612	20240717	091100	9661420	5640	5640	5640	5640	0
613	20240717	091000	9661420	5640	5640	5640	5640	0
614	20240717	090900	9661420	5640	5640	5640	5640	726
615	20240717	090800	5566780	5640	5640	5640	5640	0
616	20240717	090700	5566780	5640	5640	5640	5640	0
617	20240717	090600	5566780	5640	5640	5640	5640	0
618	20240717	090500	5566780	5640	5640	5640	5640	0
619	20240717	090400	5566780	5640	5640	5640	5640	5
620	20240717	090300	5538580	5650	5610	5650	5610	688
621	20240717	090200	1668810	5610	5610	5610	5610	1
622	20240717	090100	1663200	5600	5600	5600	5600	0
623	20240717	090000	1663200	5600	5600	5600	5600	297