KissMeData/087600/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200000	300576380	9060	9060	9060	9060	1336
3	20240717	195900	300576380	9060	9060	9060	9060	0
4	20240717	195800	300576380	9060	9060	9060	9060	0
5	20240717	195700	300576380	9060	9060	9060	9060	0
6	20240717	195600	300576380	9060	9060	9060	9060	0
7	20240717	195500	300576380	9060	9060	9060	9060	0
8	20240717	195400	300576380	9060	9060	9060	9060	0
9	20240717	195300	300576380	9060	9060	9060	9060	0
10	20240717	195200	300576380	9060	9060	9060	9060	0
11	20240717	195100	300576380	9060	9060	9060	9060	0
12	20240717	195000	300576380	9060	9060	9060	9060	0
13	20240717	194900	300576380	9060	9060	9060	9060	0
14	20240717	194800	300576380	9060	9060	9060	9060	0
15	20240717	194700	300576380	9060	9060	9060	9060	0
16	20240717	194600	300576380	9060	9060	9060	9060	0
17	20240717	194500	300576380	9060	9060	9060	9060	0
18	20240717	194400	300576380	9060	9060	9060	9060	0
19	20240717	194300	300576380	9060	9060	9060	9060	0
20	20240717	194200	300576380	9060	9060	9060	9060	0
21	20240717	194100	300576380	9060	9060	9060	9060	0
22	20240717	194000	300576380	9060	9060	9060	9060	0
23	20240717	193900	300576380	9060	9060	9060	9060	0
24	20240717	193800	300576380	9060	9060	9060	9060	0
25	20240717	193700	300576380	9060	9060	9060	9060	0
26	20240717	193600	300576380	9060	9060	9060	9060	0
27	20240717	193500	300576380	9060	9060	9060	9060	0
28	20240717	193400	300576380	9060	9060	9060	9060	0
29	20240717	193300	300576380	9060	9060	9060	9060	0
30	20240717	193200	300576380	9060	9060	9060	9060	0
31	20240717	193100	300576380	9060	9060	9060	9060	0
32	20240717	193000	300576380	9060	9060	9060	9060	1336
33	20240717	192900	300576380	9060	9060	9060	9060	0
34	20240717	192800	300576380	9060	9060	9060	9060	0
35	20240717	192700	300576380	9060	9060	9060	9060	0
36	20240717	192600	300576380	9060	9060	9060	9060	0
37	20240717	192500	300576380	9060	9060	9060	9060	0
38	20240717	192400	300576380	9060	9060	9060	9060	0
39	20240717	192300	300576380	9060	9060	9060	9060	0
40	20240717	192200	300576380	9060	9060	9060	9060	0
41	20240717	192100	300576380	9060	9060	9060	9060	0
42	20240717	192000	300576380	9060	9060	9060	9060	0
43	20240717	191900	300576380	9060	9060	9060	9060	0
44	20240717	191800	300576380	9060	9060	9060	9060	0
45	20240717	191700	300576380	9060	9060	9060	9060	0
46	20240717	191600	300576380	9060	9060	9060	9060	0
47	20240717	191500	300576380	9060	9060	9060	9060	0
48	20240717	191400	300576380	9060	9060	9060	9060	0
49	20240717	191300	300576380	9060	9060	9060	9060	0
50	20240717	191200	300576380	9060	9060	9060	9060	0
51	20240717	191100	300576380	9060	9060	9060	9060	0
52	20240717	191000	300576380	9060	9060	9060	9060	0
53	20240717	190900	300576380	9060	9060	9060	9060	0
54	20240717	190800	300576380	9060	9060	9060	9060	0
55	20240717	190700	300576380	9060	9060	9060	9060	0
56	20240717	190600	300576380	9060	9060	9060	9060	0
57	20240717	190500	300576380	9060	9060	9060	9060	0
58	20240717	190400	300576380	9060	9060	9060	9060	0
59	20240717	190300	300576380	9060	9060	9060	9060	0
60	20240717	190200	300576380	9060	9060	9060	9060	0
61	20240717	190100	300576380	9060	9060	9060	9060	0
62	20240717	190000	300576380	9060	9060	9060	9060	1336
63	20240717	185900	300576380	9060	9060	9060	9060	0
64	20240717	185800	300576380	9060	9060	9060	9060	0
65	20240717	185700	300576380	9060	9060	9060	9060	0
66	20240717	185600	300576380	9060	9060	9060	9060	0
67	20240717	185500	300576380	9060	9060	9060	9060	0
68	20240717	185400	300576380	9060	9060	9060	9060	0
69	20240717	185300	300576380	9060	9060	9060	9060	0
70	20240717	185200	300576380	9060	9060	9060	9060	0
71	20240717	185100	300576380	9060	9060	9060	9060	0
72	20240717	185000	300576380	9060	9060	9060	9060	0
73	20240717	184900	300576380	9060	9060	9060	9060	0
74	20240717	184800	300576380	9060	9060	9060	9060	0
75	20240717	184700	300576380	9060	9060	9060	9060	0
76	20240717	184600	300576380	9060	9060	9060	9060	0
77	20240717	184500	300576380	9060	9060	9060	9060	0
78	20240717	184400	300576380	9060	9060	9060	9060	0
79	20240717	184300	300576380	9060	9060	9060	9060	0
80	20240717	184200	300576380	9060	9060	9060	9060	0
81	20240717	184100	300576380	9060	9060	9060	9060	0
82	20240717	184000	300576380	9060	9060	9060	9060	0
83	20240717	183900	300576380	9060	9060	9060	9060	0
84	20240717	183800	300576380	9060	9060	9060	9060	0
85	20240717	183700	300576380	9060	9060	9060	9060	0
86	20240717	183600	300576380	9060	9060	9060	9060	0
87	20240717	183500	300576380	9060	9060	9060	9060	0
88	20240717	183400	300576380	9060	9060	9060	9060	0
89	20240717	183300	300576380	9060	9060	9060	9060	0
90	20240717	183200	300576380	9060	9060	9060	9060	0
91	20240717	183100	300576380	9060	9060	9060	9060	0
92	20240717	183000	300576380	9060	9060	9060	9060	1336
93	20240717	182900	300576380	9060	9060	9060	9060	0
94	20240717	182800	300576380	9060	9060	9060	9060	0
95	20240717	182700	300576380	9060	9060	9060	9060	0
96	20240717	182600	300576380	9060	9060	9060	9060	0
97	20240717	182500	300576380	9060	9060	9060	9060	0
98	20240717	182400	300576380	9060	9060	9060	9060	0
99	20240717	182300	300576380	9060	9060	9060	9060	0
100	20240717	182200	300576380	9060	9060	9060	9060	0
101	20240717	182100	300576380	9060	9060	9060	9060	0
102	20240717	182000	300576380	9060	9060	9060	9060	0
103	20240717	181900	300576380	9060	9060	9060	9060	0
104	20240717	181800	300576380	9060	9060	9060	9060	0
105	20240717	181700	300576380	9060	9060	9060	9060	0
106	20240717	181600	300576380	9060	9060	9060	9060	0
107	20240717	181500	300576380	9060	9060	9060	9060	0
108	20240717	181400	300576380	9060	9060	9060	9060	0
109	20240717	181300	300576380	9060	9060	9060	9060	0
110	20240717	181200	300576380	9060	9060	9060	9060	0
111	20240717	181100	300576380	9060	9060	9060	9060	0
112	20240717	181000	300576380	9060	9060	9060	9060	0
113	20240717	180900	300576380	9060	9060	9060	9060	0
114	20240717	180800	300576380	9060	9060	9060	9060	0
115	20240717	180700	300576380	9060	9060	9060	9060	0
116	20240717	180600	300576380	9060	9060	9060	9060	0
117	20240717	180500	300576380	9060	9060	9060	9060	0
118	20240717	180400	300576380	9060	9060	9060	9060	0
119	20240717	180300	300576380	9060	9060	9060	9060	0
120	20240717	180200	300576380	9060	9060	9060	9060	0
121	20240717	180100	300576380	9060	9060	9060	9060	0
122	20240717	180000	300576380	9060	9060	9060	9060	1336
123	20240717	175900	300576380	9060	9060	9060	9060	0
124	20240717	175800	300576380	9060	9060	9060	9060	0
125	20240717	175700	300576380	9060	9060	9060	9060	0
126	20240717	175600	300576380	9060	9060	9060	9060	0
127	20240717	175500	300576380	9060	9060	9060	9060	0
128	20240717	175400	300576380	9060	9060	9060	9060	0
129	20240717	175300	300576380	9060	9060	9060	9060	0
130	20240717	175200	300576380	9060	9060	9060	9060	0
131	20240717	175100	300576380	9060	9060	9060	9060	0
132	20240717	175000	300576380	9060	9060	9060	9060	0
133	20240717	174900	300576380	9060	9060	9060	9060	0
134	20240717	174800	300576380	9060	9060	9060	9060	0
135	20240717	174700	300576380	9060	9060	9060	9060	0
136	20240717	174600	300576380	9060	9060	9060	9060	0
137	20240717	174500	300576380	9060	9060	9060	9060	0
138	20240717	174400	300576380	9060	9060	9060	9060	0
139	20240717	174300	300576380	9060	9060	9060	9060	0
140	20240717	174200	300576380	9060	9060	9060	9060	0
141	20240717	174100	300576380	9060	9060	9060	9060	0
142	20240717	174000	300576380	9060	9060	9060	9060	0
143	20240717	173900	300576380	9060	9060	9060	9060	0
144	20240717	173800	300576380	9060	9060	9060	9060	0
145	20240717	173700	300576380	9060	9060	9060	9060	0
146	20240717	173600	300576380	9060	9060	9060	9060	0
147	20240717	173500	300576380	9060	9060	9060	9060	0
148	20240717	173400	300576380	9060	9060	9060	9060	0
149	20240717	173300	300576380	9060	9060	9060	9060	0
150	20240717	173200	300576380	9060	9060	9060	9060	0
151	20240717	173100	300576380	9060	9060	9060	9060	0
152	20240717	173000	300576380	9060	9060	9060	9060	1336
153	20240717	172900	300576380	9060	9060	9060	9060	0
154	20240717	172800	300576380	9060	9060	9060	9060	0
155	20240717	172700	300576380	9060	9060	9060	9060	0
156	20240717	172600	300576380	9060	9060	9060	9060	0
157	20240717	172500	300576380	9060	9060	9060	9060	0
158	20240717	172400	300576380	9060	9060	9060	9060	0
159	20240717	172300	300576380	9060	9060	9060	9060	0
160	20240717	172200	300576380	9060	9060	9060	9060	0
161	20240717	172100	300576380	9060	9060	9060	9060	0
162	20240717	172000	300576380	9060	9060	9060	9060	0
163	20240717	171900	300576380	9060	9060	9060	9060	0
164	20240717	171800	300576380	9060	9060	9060	9060	0
165	20240717	171700	300576380	9060	9060	9060	9060	0
166	20240717	171600	300576380	9060	9060	9060	9060	0
167	20240717	171500	300576380	9060	9060	9060	9060	0
168	20240717	171400	300576380	9060	9060	9060	9060	0
169	20240717	171300	300576380	9060	9060	9060	9060	0
170	20240717	171200	300576380	9060	9060	9060	9060	0
171	20240717	171100	300576380	9060	9060	9060	9060	0
172	20240717	171000	300576380	9060	9060	9060	9060	0
173	20240717	170900	300576380	9060	9060	9060	9060	0
174	20240717	170800	300576380	9060	9060	9060	9060	0
175	20240717	170700	300576380	9060	9060	9060	9060	0
176	20240717	170600	300576380	9060	9060	9060	9060	0
177	20240717	170500	300576380	9060	9060	9060	9060	0
178	20240717	170400	300576380	9060	9060	9060	9060	0
179	20240717	170300	300576380	9060	9060	9060	9060	0
180	20240717	170200	300576380	9060	9060	9060	9060	0
181	20240717	170100	300576380	9060	9060	9060	9060	0
182	20240717	170000	300576380	9060	9060	9060	9060	1336
183	20240717	165900	300576380	9060	9060	9060	9060	0
184	20240717	165800	300576380	9060	9060	9060	9060	0
185	20240717	165700	300576380	9060	9060	9060	9060	0
186	20240717	165600	300576380	9060	9060	9060	9060	0
187	20240717	165500	300576380	9060	9060	9060	9060	0
188	20240717	165400	300576380	9060	9060	9060	9060	0
189	20240717	165300	300576380	9060	9060	9060	9060	0
190	20240717	165200	300576380	9060	9060	9060	9060	0
191	20240717	165100	300576380	9060	9060	9060	9060	0
192	20240717	165000	300576380	9060	9060	9060	9060	0
193	20240717	164900	300576380	9060	9060	9060	9060	0
194	20240717	164800	300576380	9060	9060	9060	9060	0
195	20240717	164700	300576380	9060	9060	9060	9060	0
196	20240717	164600	300576380	9060	9060	9060	9060	0
197	20240717	164500	300576380	9060	9060	9060	9060	0
198	20240717	164400	300576380	9060	9060	9060	9060	0
199	20240717	164300	300576380	9060	9060	9060	9060	0
200	20240717	164200	300576380	9060	9060	9060	9060	0
201	20240717	164100	300576380	9060	9060	9060	9060	0
202	20240717	164000	300576380	9060	9060	9060	9060	0
203	20240717	163900	300576380	9060	9060	9060	9060	0
204	20240717	163800	300576380	9060	9060	9060	9060	0
205	20240717	163700	300576380	9060	9060	9060	9060	0
206	20240717	163600	300576380	9060	9060	9060	9060	0
207	20240717	163500	300576380	9060	9060	9060	9060	0
208	20240717	163400	300576380	9060	9060	9060	9060	0
209	20240717	163300	300576380	9060	9060	9060	9060	0
210	20240717	163200	300576380	9060	9060	9060	9060	0
211	20240717	163100	300576380	9060	9060	9060	9060	0
212	20240717	163000	300576380	9060	9060	9060	9060	1336
213	20240717	162900	300576380	9060	9060	9060	9060	0
214	20240717	162800	300576380	9060	9060	9060	9060	0
215	20240717	162700	300576380	9060	9060	9060	9060	0
216	20240717	162600	300576380	9060	9060	9060	9060	0
217	20240717	162500	300576380	9060	9060	9060	9060	0
218	20240717	162400	300576380	9060	9060	9060	9060	0
219	20240717	162300	300576380	9060	9060	9060	9060	0
220	20240717	162200	300576380	9060	9060	9060	9060	0
221	20240717	162100	300576380	9060	9060	9060	9060	0
222	20240717	162000	300576380	9060	9060	9060	9060	0
223	20240717	161900	300576380	9060	9060	9060	9060	0
224	20240717	161800	300576380	9060	9060	9060	9060	0
225	20240717	161700	300576380	9060	9060	9060	9060	0
226	20240717	161600	300576380	9060	9060	9060	9060	0
227	20240717	161500	300576380	9060	9060	9060	9060	0
228	20240717	161400	300576380	9060	9060	9060	9060	0
229	20240717	161300	300576380	9060	9060	9060	9060	0
230	20240717	161200	300576380	9060	9060	9060	9060	0
231	20240717	161100	300576380	9060	9060	9060	9060	0
232	20240717	161000	300576380	9060	9060	9060	9060	0
233	20240717	160900	300576380	9060	9060	9060	9060	0
234	20240717	160800	300576380	9060	9060	9060	9060	0
235	20240717	160700	300576380	9060	9060	9060	9060	0
236	20240717	160600	300576380	9060	9060	9060	9060	0
237	20240717	160500	300576380	9060	9060	9060	9060	0
238	20240717	160400	300576380	9060	9060	9060	9060	0
239	20240717	160300	300576380	9060	9060	9060	9060	0
240	20240717	160200	300576380	9060	9060	9060	9060	0
241	20240717	160100	300576380	9060	9060	9060	9060	0
242	20240717	160000	300576380	9060	9060	9060	9060	1336
243	20240717	155900	300576380	9060	9060	9060	9060	0
244	20240717	155800	300576380	9060	9060	9060	9060	0
245	20240717	155700	300576380	9060	9060	9060	9060	0
246	20240717	155600	300576380	9060	9060	9060	9060	0
247	20240717	155500	300576380	9060	9060	9060	9060	0
248	20240717	155400	300576380	9060	9060	9060	9060	0
249	20240717	155300	300576380	9060	9060	9060	9060	0
250	20240717	155200	300576380	9060	9060	9060	9060	0
251	20240717	155100	300576380	9060	9060	9060	9060	0
252	20240717	155000	300576380	9060	9060	9060	9060	0
253	20240717	154900	300576380	9060	9060	9060	9060	0
254	20240717	154800	300576380	9060	9060	9060	9060	0
255	20240717	154700	300576380	9060	9060	9060	9060	0
256	20240717	154600	300576380	9060	9060	9060	9060	0
257	20240717	154500	300576380	9060	9060	9060	9060	0
258	20240717	154400	300576380	9060	9060	9060	9060	0
259	20240717	154300	300576380	9060	9060	9060	9060	0
260	20240717	154200	300576380	9060	9060	9060	9060	0
261	20240717	154100	300576380	9060	9060	9060	9060	0
262	20240717	154000	300576380	9060	9060	9060	9060	0
263	20240717	153900	300576380	9060	9060	9060	9060	0
264	20240717	153800	300576380	9060	9060	9060	9060	0
265	20240717	153700	300576380	9060	9060	9060	9060	0
266	20240717	153600	300576380	9060	9060	9060	9060	0
267	20240717	153500	300576380	9060	9060	9060	9060	0
268	20240717	153400	300576380	9060	9060	9060	9060	0
269	20240717	153300	300576380	9060	9060	9060	9060	0
270	20240717	153200	300576380	9060	9060	9060	9060	0
271	20240717	153100	300576380	9060	9060	9060	9060	0
272	20240717	153000	300576380	9060	9060	9060	9060	2672
273	20240717	152900	288472220	9200	9200	9200	9200	0
274	20240717	152800	288472220	9200	9200	9200	9200	0
275	20240717	152700	288472220	9200	9200	9200	9200	0
276	20240717	152600	288472220	9200	9200	9200	9200	0
277	20240717	152500	288472220	9200	9200	9200	9200	0
278	20240717	152400	288472220	9200	9200	9200	9200	0
279	20240717	152300	288472220	9200	9200	9200	9200	0
280	20240717	152200	288472220	9200	9200	9200	9200	0
281	20240717	152100	288472220	9200	9200	9200	9200	0
282	20240717	152000	288472220	9200	9200	9200	9200	0
283	20240717	151900	288472220	9200	9200	9200	9200	0
284	20240717	151800	288472220	9200	9190	9200	9190	16
285	20240717	151700	288325170	9190	9150	9190	9150	569
286	20240717	151600	283117850	9160	9160	9160	9160	0
287	20240717	151500	283117850	9160	9160	9160	9160	1
288	20240717	151400	283108690	9080	9070	9080	9070	293
289	20240717	151300	280449790	9060	9060	9060	9060	40
290	20240717	151200	280087390	9060	9060	9060	9060	0
291	20240717	151100	280087390	9060	9060	9060	9060	205
292	20240717	151000	278230090	9060	9070	9070	9060	1049
293	20240717	150900	268724250	9070	9070	9070	9070	200
294	20240717	150800	266910250	9070	9070	9070	9060	480
295	20240717	150700	262557150	9070	9080	9080	9070	1347
296	20240717	150600	250332890	9080	9080	9080	9080	0
297	20240717	150500	250332890	9080	9080	9080	9080	0
298	20240717	150400	250332890	9080	9080	9080	9080	0
299	20240717	150300	250332890	9080	9080	9080	9080	0
300	20240717	150200	250332890	9080	9080	9080	9080	500
301	20240717	150100	245792890	9080	9080	9080	9080	205
302	20240717	150000	243931490	9080	9080	9080	9080	283
303	20240717	145900	241361850	9080	9080	9080	9080	0
304	20240717	145800	241361850	9080	9080	9080	9080	0
305	20240717	145700	241361850	9080	9080	9080	9080	0
306	20240717	145600	241361850	9080	9080	9080	9080	200
307	20240717	145500	239545850	9070	9070	9070	9070	50
308	20240717	145400	239092350	9070	9070	9070	9070	13
309	20240717	145300	238974440	9070	9080	9080	9070	140
310	20240717	145200	237703640	9070	9070	9070	9070	0
311	20240717	145100	237703640	9070	9070	9070	9070	0
312	20240717	145000	237703640	9070	9070	9070	9070	8
313	20240717	144900	237631080	9070	9070	9070	9070	7
314	20240717	144800	237567590	9070	9070	9070	9070	10
315	20240717	144700	237476890	9070	9080	9080	9070	1025
316	20240717	144600	228173940	9090	9090	9090	9090	2
317	20240717	144500	228155760	9090	9090	9090	9090	344
318	20240717	144400	225028800	9100	9100	9100	9100	0
319	20240717	144300	225028800	9100	9110	9110	9100	1335
320	20240717	144200	212880280	9110	9110	9110	9110	1
321	20240717	144100	212871170	9110	9110	9110	9110	5
322	20240717	144000	212825620	9110	9110	9110	9110	0
323	20240717	143900	212825620	9110	9110	9110	9110	0
324	20240717	143800	212825620	9110	9110	9110	9110	50
325	20240717	143700	212370120	9110	9100	9110	9100	121
326	20240717	143600	211268810	9110	9110	9110	9110	100
327	20240717	143500	210357810	9110	9120	9120	9110	644
328	20240717	143400	204490470	9120	9120	9120	9120	10
329	20240717	143300	204399270	9130	9130	9130	9130	50
330	20240717	143200	203942770	9110	9130	9130	9110	70
331	20240717	143100	203304070	9120	9120	9120	9120	151
332	20240717	143000	201926950	9150	9150	9150	9150	0
333	20240717	142900	201926950	9150	9150	9150	9150	0
334	20240717	142800	201926950	9150	9150	9150	9150	0
335	20240717	142700	201926950	9150	9150	9150	9150	0
336	20240717	142600	201926950	9150	9150	9150	9150	0
337	20240717	142500	201926950	9150	9150	9150	9150	0
338	20240717	142400	201926950	9150	9150	9150	9150	0
339	20240717	142300	201926950	9150	9150	9150	9150	0
340	20240717	142200	201926950	9150	9150	9150	9150	0
341	20240717	142100	201926950	9150	9150	9150	9150	0
342	20240717	142000	201926950	9150	9150	9150	9150	20
343	20240717	141900	201743950	9160	9160	9160	9160	0
344	20240717	141800	201743950	9160	9160	9160	9160	0
345	20240717	141700	201743950	9160	9160	9160	9160	0
346	20240717	141600	201743950	9160	9160	9160	9160	0
347	20240717	141500	201743950	9160	9130	9160	9130	213
348	20240717	141400	199796690	9130	9130	9130	9130	20
349	20240717	141300	199614090	9110	9110	9110	9110	0
350	20240717	141200	199614090	9110	9110	9110	9110	0
351	20240717	141100	199614090	9110	9110	9110	9110	0
352	20240717	141000	199614090	9110	9110	9110	9110	553
353	20240717	140900	194576260	9120	9120	9120	9120	41
354	20240717	140800	194202340	9130	9130	9130	9130	20
355	20240717	140700	194019740	9150	9140	9150	9140	11
356	20240717	140600	193919190	9150	9150	9150	9150	16
357	20240717	140500	193772790	9150	9160	9160	9150	305
358	20240717	140400	190981950	9160	9160	9160	9160	17
359	20240717	140300	190826230	9150	9150	9150	9150	0
360	20240717	140200	190826230	9150	9150	9150	9150	0
361	20240717	140100	190826230	9150	9150	9150	9150	0
362	20240717	140000	190826230	9150	9150	9150	9150	0
363	20240717	135900	190826230	9150	9150	9150	9150	0
364	20240717	135800	190826230	9150	9150	9150	9150	0
365	20240717	135700	190826230	9150	9150	9150	9150	0
366	20240717	135600	190826230	9150	9150	9150	9150	0
367	20240717	135500	190826230	9150	9150	9150	9150	0
368	20240717	135400	190826230	9150	9150	9150	9150	13
369	20240717	135300	190707280	9160	9160	9160	9160	100
370	20240717	135200	189791280	9200	9200	9200	9200	0
371	20240717	135100	189791280	9200	9200	9200	9200	0
372	20240717	135000	189791280	9200	9200	9200	9200	0
373	20240717	134900	189791280	9200	9200	9200	9200	0
374	20240717	134800	189791280	9200	9200	9200	9200	0
375	20240717	134700	189791280	9200	9200	9200	9200	0
376	20240717	134600	189791280	9200	9200	9200	9200	0
377	20240717	134500	189791280	9200	9160	9200	9160	62
378	20240717	134400	189223320	9150	9150	9150	9150	196
379	20240717	134300	187429920	9150	9150	9150	9150	0
380	20240717	134200	187429920	9150	9150	9150	9150	1
381	20240717	134100	187420770	9140	9140	9140	9140	0
382	20240717	134000	187420770	9140	9140	9140	9140	0
383	20240717	133900	187420770	9140	9140	9140	9140	275
384	20240717	133800	184907270	9140	9140	9140	9140	216
385	20240717	133700	182933030	9150	9150	9150	9150	0
386	20240717	133600	182933030	9150	9150	9150	9150	0
387	20240717	133500	182933030	9150	9150	9150	9150	0
388	20240717	133400	182933030	9150	9150	9150	9150	0
389	20240717	133300	182933030	9150	9150	9150	9150	0
390	20240717	133200	182933030	9150	9150	9150	9150	3
391	20240717	133100	182905580	9150	9150	9150	9150	0
392	20240717	133000	182905580	9150	9150	9150	9150	0
393	20240717	132900	182905580	9150	9150	9150	9150	3
394	20240717	132800	182878130	9150	9150	9150	9150	0
395	20240717	132700	182878130	9150	9150	9150	9150	0
396	20240717	132600	182878130	9150	9140	9150	9140	10
397	20240717	132500	182786720	9140	9140	9140	9140	0
398	20240717	132400	182786720	9140	9140	9140	9140	0
399	20240717	132300	182786720	9140	9140	9140	9140	0
400	20240717	132200	182786720	9140	9140	9140	9140	0
401	20240717	132100	182786720	9140	9140	9140	9140	0
402	20240717	132000	182786720	9140	9140	9140	9140	1
403	20240717	131900	182777580	9110	9110	9110	9110	0
404	20240717	131800	182777580	9110	9110	9110	9110	0
405	20240717	131700	182777580	9110	9110	9110	9110	0
406	20240717	131600	182777580	9110	9110	9110	9110	0
407	20240717	131500	182777580	9110	9110	9110	9110	0
408	20240717	131400	182777580	9110	9110	9110	9110	0
409	20240717	131300	182777580	9110	9110	9110	9110	49
410	20240717	131200	182331190	9150	9150	9150	9150	0
411	20240717	131100	182331190	9150	9150	9150	9150	0
412	20240717	131000	182331190	9150	9150	9150	9150	0
413	20240717	130900	182331190	9150	9140	9150	9140	81
414	20240717	130800	181590840	9130	9130	9130	9130	57
415	20240717	130700	181070430	9130	9120	9130	9120	3
416	20240717	130600	181043060	9110	9120	9130	9110	1163
417	20240717	130500	170442460	9130	9130	9130	9130	10
418	20240717	130400	170351160	9130	9130	9130	9130	50
419	20240717	130300	169894660	9130	9130	9130	9130	32
420	20240717	130200	169602500	9130	9130	9130	9130	1
421	20240717	130100	169593370	9140	9140	9140	9140	20
422	20240717	130000	169410570	9150	9150	9150	9150	0
423	20240717	125900	169410570	9150	9150	9150	9150	0
424	20240717	125800	169410570	9150	9150	9150	9150	0
425	20240717	125700	169410570	9150	9130	9150	9130	110
426	20240717	125600	168404870	9140	9140	9140	9140	25
427	20240717	125500	168176370	9140	9140	9140	9140	102
428	20240717	125400	167244090	9150	9150	9150	9150	0
429	20240717	125300	167244090	9150	9150	9150	9150	64
430	20240717	125200	166658490	9130	9130	9130	9130	0
431	20240717	125100	166658490	9130	9130	9130	9130	19
432	20240717	125000	166485020	9110	9110	9110	9110	0
433	20240717	124900	166485020	9110	9110	9110	9110	0
434	20240717	124800	166485020	9110	9110	9110	9110	0
435	20240717	124700	166485020	9110	9120	9120	9110	220
436	20240717	124600	164480710	9120	9130	9130	9120	27
437	20240717	124500	164234460	9140	9140	9140	9140	0
438	20240717	124400	164234460	9140	9140	9140	9140	0
439	20240717	124300	164234460	9140	9130	9140	9130	22
440	20240717	124200	164033590	9140	9140	9140	9140	0
441	20240717	124100	164033590	9140	9140	9140	9140	0
442	20240717	124000	164033590	9140	9140	9140	9140	0
443	20240717	123900	164033590	9140	9140	9140	9140	0
444	20240717	123800	164033590	9140	9140	9140	9140	0
445	20240717	123700	164033590	9140	9140	9140	9140	311
446	20240717	123600	161191050	9150	9150	9150	9150	10
447	20240717	123500	161099550	9150	9150	9150	9150	1
448	20240717	123400	161090400	9150	9150	9150	9150	0
449	20240717	123300	161090400	9150	9150	9150	9150	182
450	20240717	123200	159425100	9150	9150	9150	9150	0
451	20240717	123100	159425100	9150	9150	9150	9150	0
452	20240717	123000	159425100	9150	9150	9150	9150	0
453	20240717	122900	159425100	9150	9150	9150	9150	167
454	20240717	122800	157897050	9160	9160	9160	9160	11
455	20240717	122700	157796290	9160	9160	9160	9160	0
456	20240717	122600	157796290	9160	9160	9160	9160	2
457	20240717	122500	157777970	9160	9160	9160	9160	10
458	20240717	122400	157686370	9160	9160	9160	9160	0
459	20240717	122300	157686370	9160	9160	9160	9160	1
460	20240717	122200	157677210	9150	9160	9160	9150	100
461	20240717	122100	156761330	9210	9210	9210	9210	0
462	20240717	122000	156761330	9210	9210	9210	9210	0
463	20240717	121900	156761330	9210	9210	9210	9210	1
464	20240717	121800	156752120	9170	9170	9170	9170	32
465	20240717	121700	156458680	9180	9180	9180	9180	0
466	20240717	121600	156458680	9180	9180	9180	9180	2
467	20240717	121500	156440320	9210	9210	9210	9210	0
468	20240717	121400	156440320	9210	9210	9210	9210	0
469	20240717	121300	156440320	9210	9210	9210	9210	0
470	20240717	121200	156440320	9210	9210	9210	9210	0
471	20240717	121100	156440320	9210	9210	9210	9210	0
472	20240717	121000	156440320	9210	9180	9210	9180	2
473	20240717	120900	156421930	9160	9160	9160	9160	1
474	20240717	120800	156412770	9160	9170	9170	9160	700
475	20240717	120700	150000560	9170	9180	9180	9170	700
476	20240717	120600	143579560	9180	9190	9190	9180	50
477	20240717	120500	143120220	9190	9190	9190	9190	0
478	20240717	120400	143120220	9190	9200	9210	9190	3
479	20240717	120300	143092620	9190	9190	9190	9190	1
480	20240717	120200	143083430	9210	9190	9210	9190	3
481	20240717	120100	143055830	9180	9180	9180	9180	0
482	20240717	120000	143055830	9180	9210	9210	9180	600
483	20240717	115900	137545370	9240	9210	9240	9210	2
484	20240717	115800	137526920	9220	9220	9220	9220	0
485	20240717	115700	137526920	9220	9220	9220	9220	0
486	20240717	115600	137526920	9220	9220	9220	9220	0
487	20240717	115500	137526920	9220	9220	9220	9220	0
488	20240717	115400	137526920	9220	9220	9220	9220	0
489	20240717	115300	137526920	9220	9220	9220	9220	9
490	20240717	115200	137443940	9230	9230	9230	9230	0
491	20240717	115100	137443940	9230	9230	9230	9230	0
492	20240717	115000	137443940	9230	9230	9230	9230	0
493	20240717	114900	137443940	9230	9230	9230	9230	0
494	20240717	114800	137443940	9230	9230	9230	9230	1
495	20240717	114700	137434710	9200	9200	9200	9200	0
496	20240717	114600	137434710	9200	9200	9200	9200	0
497	20240717	114500	137434710	9200	9200	9200	9200	0
498	20240717	114400	137434710	9200	9200	9200	9200	318
499	20240717	114300	134509110	9200	9200	9200	9200	0
500	20240717	114200	134509110	9200	9200	9200	9200	200
501	20240717	114100	132669110	9200	9200	9200	9200	4
502	20240717	114000	132632310	9200	9200	9200	9200	0
503	20240717	113900	132632310	9200	9200	9200	9200	5
504	20240717	113800	132586310	9200	9200	9200	9200	0
505	20240717	113700	132586310	9200	9200	9200	9200	48
506	20240717	113600	132144710	9200	9200	9200	9200	0
507	20240717	113500	132144710	9200	9200	9200	9200	0
508	20240717	113400	132144710	9200	9200	9200	9200	0
509	20240717	113300	132144710	9200	9200	9200	9200	200
510	20240717	113200	130304710	9240	9240	9240	9240	0
511	20240717	113100	130304710	9240	9240	9240	9240	3
512	20240717	113000	130276990	9200	9210	9210	9200	242
513	20240717	112900	128050580	9200	9200	9200	9200	0
514	20240717	112800	128050580	9200	9220	9220	9200	200
515	20240717	112700	126210260	9220	9220	9220	9220	0
516	20240717	112600	126210260	9220	9220	9220	9220	0
517	20240717	112500	126210260	9220	9220	9220	9220	11
518	20240717	112400	126108840	9220	9220	9220	9220	6
519	20240717	112300	126053520	9220	9220	9220	9220	0
520	20240717	112200	126053520	9220	9220	9220	9220	0
521	20240717	112100	126053520	9220	9220	9220	9220	0
522	20240717	112000	126053520	9220	9220	9220	9220	0
523	20240717	111900	126053520	9220	9220	9220	9220	0
524	20240717	111800	126053520	9220	9220	9220	9220	0
525	20240717	111700	126053520	9220	9220	9220	9220	0
526	20240717	111600	126053520	9220	9220	9220	9220	0
527	20240717	111500	126053520	9220	9220	9220	9220	100
528	20240717	111400	125131520	9210	9210	9210	9210	0
529	20240717	111300	125131520	9210	9210	9210	9210	90
530	20240717	111200	124302620	9210	9210	9210	9210	0
531	20240717	111100	124302620	9210	9210	9210	9210	200
532	20240717	111000	122460620	9250	9240	9250	9160	1604
533	20240717	110900	107691710	9250	9250	9250	9250	0
534	20240717	110800	107691710	9250	9250	9250	9250	0
535	20240717	110700	107691710	9250	9250	9250	9250	0
536	20240717	110600	107691710	9250	9240	9250	9240	202
537	20240717	110500	105825210	9250	9250	9250	9250	0
538	20240717	110400	105825210	9250	9250	9250	9250	0
539	20240717	110300	105825210	9250	9250	9250	9250	138
540	20240717	110200	104548710	9250	9250	9250	9250	0
541	20240717	110100	104548710	9250	9250	9250	9250	2
542	20240717	110000	104530210	9250	9250	9250	9250	0
543	20240717	105900	104530210	9250	9250	9250	9250	0
544	20240717	105800	104530210	9250	9250	9250	9250	10
545	20240717	105700	104437710	9280	9280	9280	9280	0
546	20240717	105600	104437710	9280	9280	9280	9280	0
547	20240717	105500	104437710	9280	9280	9280	9280	2
548	20240717	105400	104419150	9260	9260	9260	9260	0
549	20240717	105300	104419150	9260	9240	9260	9240	160
550	20240717	105200	102940730	9240	9260	9260	9240	52
551	20240717	105100	102460210	9260	9260	9260	9260	2
552	20240717	105000	102441690	9260	9250	9260	9250	2
553	20240717	104900	102423180	9250	9250	9250	9250	73
554	20240717	104800	101747930	9250	9250	9250	9250	231
555	20240717	104700	99611180	9250	9260	9260	9250	119
556	20240717	104600	98510420	9250	9250	9250	9250	1
557	20240717	104500	98501170	9250	9250	9250	9250	0
558	20240717	104400	98501170	9250	9250	9250	9250	0
559	20240717	104300	98501170	9250	9260	9260	9250	205
560	20240717	104200	96604890	9260	9300	9310	9260	4550
561	20240717	104100	54361880	9330	9330	9330	9330	0
562	20240717	104000	54361880	9330	9330	9330	9330	0
563	20240717	103900	54361880	9330	9330	9330	9330	0
564	20240717	103800	54361880	9330	9330	9330	9330	0
565	20240717	103700	54361880	9330	9310	9330	9310	230
566	20240717	103600	52220560	9310	9310	9310	9310	0
567	20240717	103500	52220560	9310	9310	9310	9310	0
568	20240717	103400	52220560	9310	9310	9310	9310	160
569	20240717	103300	50730960	9310	9310	9310	9310	5
570	20240717	103200	50684410	9340	9340	9340	9340	0
571	20240717	103100	50684410	9340	9340	9340	9340	0
572	20240717	103000	50684410	9340	9340	9340	9340	0
573	20240717	102900	50684410	9340	9340	9340	9340	2
574	20240717	102800	50665730	9350	9350	9350	9350	0
575	20240717	102700	50665730	9350	9350	9350	9350	0
576	20240717	102600	50665730	9350	9350	9350	9350	0
577	20240717	102500	50665730	9350	9350	9350	9350	0
578	20240717	102400	50665730	9350	9350	9350	9350	0
579	20240717	102300	50665730	9350	9350	9350	9350	0
580	20240717	102200	50665730	9350	9350	9350	9350	0
581	20240717	102100	50665730	9350	9350	9350	9350	0
582	20240717	102000	50665730	9350	9350	9350	9350	0
583	20240717	101900	50665730	9350	9350	9350	9350	1
584	20240717	101800	50656380	9330	9330	9330	9330	58
585	20240717	101700	50115240	9330	9330	9330	9330	0
586	20240717	101600	50115240	9330	9330	9330	9330	0
587	20240717	101500	50115240	9330	9330	9330	9330	0
588	20240717	101400	50115240	9330	9330	9330	9330	0
589	20240717	101300	50115240	9330	9310	9330	9310	5
590	20240717	101200	50068640	9300	9300	9300	9300	0
591	20240717	101100	50068640	9300	9310	9310	9300	291
592	20240717	101000	47362330	9320	9320	9320	9320	0
593	20240717	100900	47362330	9320	9320	9330	9310	146
594	20240717	100800	46003030	9310	9330	9330	9310	192
595	20240717	100700	44215370	9360	9360	9360	9360	0
596	20240717	100600	44215370	9360	9360	9360	9360	0
597	20240717	100500	44215370	9360	9360	9360	9360	1
598	20240717	100400	44206010	9320	9320	9320	9320	214
599	20240717	100300	42211530	9320	9320	9320	9320	37
600	20240717	100200	41866690	9320	9320	9320	9320	296
601	20240717	100100	39107970	9320	9380	9380	9320	300
602	20240717	100000	36311770	9380	9380	9380	9380	1
603	20240717	095900	36302390	9370	9370	9370	9370	0
604	20240717	095800	36302390	9370	9370	9370	9370	1
605	20240717	095700	36293020	9340	9340	9340	9340	2
606	20240717	095600	36274340	9330	9330	9330	9330	0
607	20240717	095500	36274340	9330	9330	9330	9330	0
608	20240717	095400	36274340	9330	9330	9330	9330	70
609	20240717	095300	35621240	9330	9370	9370	9330	576
610	20240717	095200	30243280	9320	9390	9390	9320	1289
611	20240717	095100	18210420	9470	9470	9470	9470	0
612	20240717	095000	18210420	9470	9470	9470	9470	0
613	20240717	094900	18210420	9470	9470	9470	9470	0
614	20240717	094800	18210420	9470	9470	9470	9470	0
615	20240717	094700	18210420	9470	9470	9470	9470	0
616	20240717	094600	18210420	9470	9470	9470	9470	0
617	20240717	094500	18210420	9470	9470	9470	9470	1
618	20240717	094400	18200950	9480	9480	9480	9480	5
619	20240717	094300	18153550	9480	9480	9480	9480	0
620	20240717	094200	18153550	9480	9480	9480	9480	0
621	20240717	094100	18153550	9480	9480	9480	9480	0
622	20240717	094000	18153550	9480	9480	9480	9480	0
623	20240717	093900	18153550	9480	9480	9480	9480	1
624	20240717	093800	18144070	9400	9400	9400	9400	0
625	20240717	093700	18144070	9400	9410	9410	9400	149
626	20240717	093600	16743210	9410	9410	9410	9410	0
627	20240717	093500	16743210	9410	9410	9410	9410	1
628	20240717	093400	16733800	9430	9430	9430	9420	222
629	20240717	093300	14640350	9430	9440	9440	9430	89
630	20240717	093200	13800690	9430	9430	9430	9430	316
631	20240717	093100	10820810	9430	9430	9430	9430	0
632	20240717	093000	10820810	9430	9430	9430	9430	0
633	20240717	092900	10820810	9430	9430	9430	9430	0
634	20240717	092800	10820810	9430	9430	9430	9430	10
635	20240717	092700	10726510	9490	9490	9490	9490	0
636	20240717	092600	10726510	9490	9490	9490	9490	0
637	20240717	092500	10726510	9490	9490	9490	9490	0
638	20240717	092400	10726510	9490	9490	9490	9490	0
639	20240717	092300	10726510	9490	9490	9490	9490	0
640	20240717	092200	10726510	9490	9490	9490	9490	0
641	20240717	092100	10726510	9490	9490	9490	9490	0
642	20240717	092000	10726510	9490	9490	9490	9490	0
643	20240717	091900	10726510	9490	9490	9490	9490	9
644	20240717	091800	10641100	9490	9460	9490	9430	584
645	20240717	091700	5120990	9380	9410	9410	9380	10
646	20240717	091600	5027140	9470	9470	9470	9470	1
647	20240717	091500	5017670	9470	9470	9470	9470	0
648	20240717	091400	5017670	9470	9470	9470	9470	0
649	20240717	091300	5017670	9470	9470	9470	9470	0
650	20240717	091200	5017670	9470	9460	9470	9460	156
651	20240717	091100	3541260	9490	9490	9490	9490	0
652	20240717	091000	3541260	9490	9490	9490	9490	0
653	20240717	090900	3541260	9490	9490	9490	9490	0
654	20240717	090800	3541260	9490	9490	9490	9490	0
655	20240717	090700	3541260	9490	9490	9490	9490	0
656	20240717	090600	3541260	9490	9490	9490	9490	0
657	20240717	090500	3541260	9490	9370	9490	9370	58
658	20240717	090400	2996670	9320	9320	9320	9320	0
659	20240717	090300	2996670	9320	9320	9320	9320	0
660	20240717	090200	2996670	9320	9320	9320	9320	0
661	20240717	090100	2996670	9320	9410	9410	9320	313
662	20240717	090000	75360	9420	9420	9420	9420	8