KissMeData/037460/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192200	563203610	8860	8860	8860	8860	3811
3	20240717	192100	563203610	8860	8860	8860	8860	0
4	20240717	192000	563203610	8860	8860	8860	8860	0
5	20240717	191900	563203610	8860	8860	8860	8860	0
6	20240717	191800	563203610	8860	8860	8860	8860	0
7	20240717	191700	563203610	8860	8860	8860	8860	0
8	20240717	191600	563203610	8860	8860	8860	8860	0
9	20240717	191500	563203610	8860	8860	8860	8860	0
10	20240717	191400	563203610	8860	8860	8860	8860	0
11	20240717	191300	563203610	8860	8860	8860	8860	0
12	20240717	191200	563203610	8860	8860	8860	8860	0
13	20240717	191100	563203610	8860	8860	8860	8860	0
14	20240717	191000	563203610	8860	8860	8860	8860	0
15	20240717	190900	563203610	8860	8860	8860	8860	0
16	20240717	190800	563203610	8860	8860	8860	8860	0
17	20240717	190700	563203610	8860	8860	8860	8860	0
18	20240717	190600	563203610	8860	8860	8860	8860	0
19	20240717	190500	563203610	8860	8860	8860	8860	0
20	20240717	190400	563203610	8860	8860	8860	8860	0
21	20240717	190300	563203610	8860	8860	8860	8860	0
22	20240717	190200	563203610	8860	8860	8860	8860	0
23	20240717	190100	563203610	8860	8860	8860	8860	0
24	20240717	190000	563203610	8860	8860	8860	8860	0
25	20240717	185900	563203610	8860	8860	8860	8860	0
26	20240717	185800	563203610	8860	8860	8860	8860	0
27	20240717	185700	563203610	8860	8860	8860	8860	0
28	20240717	185600	563203610	8860	8860	8860	8860	0
29	20240717	185500	563203610	8860	8860	8860	8860	0
30	20240717	185400	563203610	8860	8860	8860	8860	0
31	20240717	185300	563203610	8860	8860	8860	8860	0
32	20240717	185200	563203610	8860	8860	8860	8860	3811
33	20240717	185100	563203610	8860	8860	8860	8860	0
34	20240717	185000	563203610	8860	8860	8860	8860	0
35	20240717	184900	563203610	8860	8860	8860	8860	0
36	20240717	184800	563203610	8860	8860	8860	8860	0
37	20240717	184700	563203610	8860	8860	8860	8860	0
38	20240717	184600	563203610	8860	8860	8860	8860	0
39	20240717	184500	563203610	8860	8860	8860	8860	0
40	20240717	184400	563203610	8860	8860	8860	8860	0
41	20240717	184300	563203610	8860	8860	8860	8860	0
42	20240717	184200	563203610	8860	8860	8860	8860	0
43	20240717	184100	563203610	8860	8860	8860	8860	0
44	20240717	184000	563203610	8860	8860	8860	8860	0
45	20240717	183900	563203610	8860	8860	8860	8860	0
46	20240717	183800	563203610	8860	8860	8860	8860	0
47	20240717	183700	563203610	8860	8860	8860	8860	0
48	20240717	183600	563203610	8860	8860	8860	8860	0
49	20240717	183500	563203610	8860	8860	8860	8860	0
50	20240717	183400	563203610	8860	8860	8860	8860	0
51	20240717	183300	563203610	8860	8860	8860	8860	0
52	20240717	183200	563203610	8860	8860	8860	8860	0
53	20240717	183100	563203610	8860	8860	8860	8860	0
54	20240717	183000	563203610	8860	8860	8860	8860	0
55	20240717	182900	563203610	8860	8860	8860	8860	0
56	20240717	182800	563203610	8860	8860	8860	8860	0
57	20240717	182700	563203610	8860	8860	8860	8860	0
58	20240717	182600	563203610	8860	8860	8860	8860	0
59	20240717	182500	563203610	8860	8860	8860	8860	0
60	20240717	182400	563203610	8860	8860	8860	8860	0
61	20240717	182300	563203610	8860	8860	8860	8860	0
62	20240717	182200	563203610	8860	8860	8860	8860	3811
63	20240717	182100	563203610	8860	8860	8860	8860	0
64	20240717	182000	563203610	8860	8860	8860	8860	0
65	20240717	181900	563203610	8860	8860	8860	8860	0
66	20240717	181800	563203610	8860	8860	8860	8860	0
67	20240717	181700	563203610	8860	8860	8860	8860	0
68	20240717	181600	563203610	8860	8860	8860	8860	0
69	20240717	181500	563203610	8860	8860	8860	8860	0
70	20240717	181400	563203610	8860	8860	8860	8860	0
71	20240717	181300	563203610	8860	8860	8860	8860	0
72	20240717	181200	563203610	8860	8860	8860	8860	0
73	20240717	181100	563203610	8860	8860	8860	8860	0
74	20240717	181000	563203610	8860	8860	8860	8860	0
75	20240717	180900	563203610	8860	8860	8860	8860	0
76	20240717	180800	563203610	8860	8860	8860	8860	0
77	20240717	180700	563203610	8860	8860	8860	8860	0
78	20240717	180600	563203610	8860	8860	8860	8860	0
79	20240717	180500	563203610	8860	8860	8860	8860	0
80	20240717	180400	563203610	8860	8860	8860	8860	0
81	20240717	180300	563203610	8860	8860	8860	8860	0
82	20240717	180200	563203610	8860	8860	8860	8860	0
83	20240717	180100	563203610	8860	8860	8860	8860	0
84	20240717	180000	563203610	8860	8860	8860	8860	0
85	20240717	175900	563203610	8860	8860	8860	8860	0
86	20240717	175800	563203610	8860	8860	8860	8860	0
87	20240717	175700	563203610	8860	8860	8860	8860	0
88	20240717	175600	563203610	8860	8860	8860	8860	0
89	20240717	175500	563203610	8860	8860	8860	8860	0
90	20240717	175400	563203610	8860	8860	8860	8860	0
91	20240717	175300	563203610	8860	8860	8860	8860	0
92	20240717	175200	563203610	8860	8860	8860	8860	3811
93	20240717	175100	563203610	8860	8860	8860	8860	0
94	20240717	175000	563203610	8860	8860	8860	8860	0
95	20240717	174900	563203610	8860	8860	8860	8860	0
96	20240717	174800	563203610	8860	8860	8860	8860	0
97	20240717	174700	563203610	8860	8860	8860	8860	0
98	20240717	174600	563203610	8860	8860	8860	8860	0
99	20240717	174500	563203610	8860	8860	8860	8860	0
100	20240717	174400	563203610	8860	8860	8860	8860	0
101	20240717	174300	563203610	8860	8860	8860	8860	0
102	20240717	174200	563203610	8860	8860	8860	8860	0
103	20240717	174100	563203610	8860	8860	8860	8860	0
104	20240717	174000	563203610	8860	8860	8860	8860	0
105	20240717	173900	563203610	8860	8860	8860	8860	0
106	20240717	173800	563203610	8860	8860	8860	8860	0
107	20240717	173700	563203610	8860	8860	8860	8860	0
108	20240717	173600	563203610	8860	8860	8860	8860	0
109	20240717	173500	563203610	8860	8860	8860	8860	0
110	20240717	173400	563203610	8860	8860	8860	8860	0
111	20240717	173300	563203610	8860	8860	8860	8860	0
112	20240717	173200	563203610	8860	8860	8860	8860	0
113	20240717	173100	563203610	8860	8860	8860	8860	0
114	20240717	173000	563203610	8860	8860	8860	8860	0
115	20240717	172900	563203610	8860	8860	8860	8860	0
116	20240717	172800	563203610	8860	8860	8860	8860	0
117	20240717	172700	563203610	8860	8860	8860	8860	0
118	20240717	172600	563203610	8860	8860	8860	8860	0
119	20240717	172500	563203610	8860	8860	8860	8860	0
120	20240717	172400	563203610	8860	8860	8860	8860	0
121	20240717	172300	563203610	8860	8860	8860	8860	0
122	20240717	172200	563203610	8860	8860	8860	8860	3811
123	20240717	172100	563203610	8860	8860	8860	8860	0
124	20240717	172000	563203610	8860	8860	8860	8860	0
125	20240717	171900	563203610	8860	8860	8860	8860	0
126	20240717	171800	563203610	8860	8860	8860	8860	0
127	20240717	171700	563203610	8860	8860	8860	8860	0
128	20240717	171600	563203610	8860	8860	8860	8860	0
129	20240717	171500	563203610	8860	8860	8860	8860	0
130	20240717	171400	563203610	8860	8860	8860	8860	0
131	20240717	171300	563203610	8860	8860	8860	8860	0
132	20240717	171200	563203610	8860	8860	8860	8860	0
133	20240717	171100	563203610	8860	8860	8860	8860	0
134	20240717	171000	563203610	8860	8860	8860	8860	0
135	20240717	170900	563203610	8860	8860	8860	8860	0
136	20240717	170800	563203610	8860	8860	8860	8860	0
137	20240717	170700	563203610	8860	8860	8860	8860	0
138	20240717	170600	563203610	8860	8860	8860	8860	0
139	20240717	170500	563203610	8860	8860	8860	8860	0
140	20240717	170400	563203610	8860	8860	8860	8860	0
141	20240717	170300	563203610	8860	8860	8860	8860	0
142	20240717	170200	563203610	8860	8860	8860	8860	0
143	20240717	170100	563203610	8860	8860	8860	8860	0
144	20240717	170000	563203610	8860	8860	8860	8860	0
145	20240717	165900	563203610	8860	8860	8860	8860	0
146	20240717	165800	563203610	8860	8860	8860	8860	0
147	20240717	165700	563203610	8860	8860	8860	8860	0
148	20240717	165600	563203610	8860	8860	8860	8860	0
149	20240717	165500	563203610	8860	8860	8860	8860	0
150	20240717	165400	563203610	8860	8860	8860	8860	0
151	20240717	165300	563203610	8860	8860	8860	8860	0
152	20240717	165200	563203610	8860	8860	8860	8860	3811
153	20240717	165100	563203610	8860	8860	8860	8860	0
154	20240717	165000	563203610	8860	8860	8860	8860	0
155	20240717	164900	563203610	8860	8860	8860	8860	0
156	20240717	164800	563203610	8860	8860	8860	8860	0
157	20240717	164700	563203610	8860	8860	8860	8860	0
158	20240717	164600	563203610	8860	8860	8860	8860	0
159	20240717	164500	563203610	8860	8860	8860	8860	0
160	20240717	164400	563203610	8860	8860	8860	8860	0
161	20240717	164300	563203610	8860	8860	8860	8860	0
162	20240717	164200	563203610	8860	8860	8860	8860	0
163	20240717	164100	563203610	8860	8860	8860	8860	0
164	20240717	164000	563203610	8860	8860	8860	8860	0
165	20240717	163900	563203610	8860	8860	8860	8860	0
166	20240717	163800	563203610	8860	8860	8860	8860	0
167	20240717	163700	563203610	8860	8860	8860	8860	0
168	20240717	163600	563203610	8860	8860	8860	8860	0
169	20240717	163500	563203610	8860	8860	8860	8860	0
170	20240717	163400	563203610	8860	8860	8860	8860	0
171	20240717	163300	563203610	8860	8860	8860	8860	0
172	20240717	163200	563203610	8860	8860	8860	8860	0
173	20240717	163100	563203610	8860	8860	8860	8860	0
174	20240717	163000	563203610	8860	8860	8860	8860	0
175	20240717	162900	563203610	8860	8860	8860	8860	0
176	20240717	162800	563203610	8860	8860	8860	8860	0
177	20240717	162700	563203610	8860	8860	8860	8860	0
178	20240717	162600	563203610	8860	8860	8860	8860	0
179	20240717	162500	563203610	8860	8860	8860	8860	0
180	20240717	162400	563203610	8860	8860	8860	8860	0
181	20240717	162300	563203610	8860	8860	8860	8860	0
182	20240717	162200	563203610	8860	8860	8860	8860	3811
183	20240717	162100	563203610	8860	8860	8860	8860	0
184	20240717	162000	563203610	8860	8860	8860	8860	0
185	20240717	161900	563203610	8860	8860	8860	8860	0
186	20240717	161800	563203610	8860	8860	8860	8860	0
187	20240717	161700	563203610	8860	8860	8860	8860	0
188	20240717	161600	563203610	8860	8860	8860	8860	0
189	20240717	161500	563203610	8860	8860	8860	8860	0
190	20240717	161400	563203610	8860	8860	8860	8860	0
191	20240717	161300	563203610	8860	8860	8860	8860	0
192	20240717	161200	563203610	8860	8860	8860	8860	0
193	20240717	161100	563203610	8860	8860	8860	8860	0
194	20240717	161000	563203610	8860	8860	8860	8860	0
195	20240717	160900	563203610	8860	8860	8860	8860	0
196	20240717	160800	563203610	8860	8860	8860	8860	0
197	20240717	160700	563203610	8860	8860	8860	8860	0
198	20240717	160600	563203610	8860	8860	8860	8860	0
199	20240717	160500	563203610	8860	8860	8860	8860	0
200	20240717	160400	563203610	8860	8860	8860	8860	0
201	20240717	160300	563203610	8860	8860	8860	8860	0
202	20240717	160200	563203610	8860	8860	8860	8860	0
203	20240717	160100	563203610	8860	8860	8860	8860	0
204	20240717	160000	563203610	8860	8860	8860	8860	0
205	20240717	155900	563203610	8860	8860	8860	8860	0
206	20240717	155800	563203610	8860	8860	8860	8860	0
207	20240717	155700	563203610	8860	8860	8860	8860	0
208	20240717	155600	563203610	8860	8860	8860	8860	0
209	20240717	155500	563203610	8860	8860	8860	8860	0
210	20240717	155400	563203610	8860	8860	8860	8860	0
211	20240717	155300	563203610	8860	8860	8860	8860	0
212	20240717	155200	563203610	8860	8860	8860	8860	3811
213	20240717	155100	563203610	8860	8860	8860	8860	0
214	20240717	155000	563203610	8860	8860	8860	8860	0
215	20240717	154900	563203610	8860	8860	8860	8860	0
216	20240717	154800	563203610	8860	8860	8860	8860	0
217	20240717	154700	563203610	8860	8860	8860	8860	0
218	20240717	154600	563203610	8860	8860	8860	8860	0
219	20240717	154500	563203610	8860	8860	8860	8860	0
220	20240717	154400	563203610	8860	8860	8860	8860	0
221	20240717	154300	563203610	8860	8860	8860	8860	0
222	20240717	154200	563203610	8860	8860	8860	8860	0
223	20240717	154100	563203610	8860	8860	8860	8860	0
224	20240717	154000	563203610	8860	8860	8860	8860	0
225	20240717	153900	563203610	8860	8860	8860	8860	0
226	20240717	153800	563203610	8860	8860	8860	8860	0
227	20240717	153700	563203610	8860	8860	8860	8860	0
228	20240717	153600	563203610	8860	8860	8860	8860	0
229	20240717	153500	563203610	8860	8860	8860	8860	0
230	20240717	153400	563203610	8860	8860	8860	8860	0
231	20240717	153300	563203610	8860	8860	8860	8860	0
232	20240717	153200	563203610	8860	8860	8860	8860	0
233	20240717	153100	563203610	8860	8860	8860	8860	0
234	20240717	153000	563203610	8860	8860	8860	8860	3811
235	20240717	152900	529438150	8900	8900	8900	8900	0
236	20240717	152800	529438150	8900	8900	8900	8900	0
237	20240717	152700	529438150	8900	8900	8900	8900	0
238	20240717	152600	529438150	8900	8900	8900	8900	0
239	20240717	152500	529438150	8900	8900	8900	8900	0
240	20240717	152400	529438150	8900	8900	8900	8900	0
241	20240717	152300	529438150	8900	8900	8900	8900	0
242	20240717	152200	529438150	8900	8900	8900	8900	0
243	20240717	152100	529438150	8900	8900	8900	8900	0
244	20240717	152000	529438150	8900	8900	8900	8900	0
245	20240717	151900	529438150	8900	8890	8900	8870	339
246	20240717	151800	526428520	8890	8860	8890	8860	15
247	20240717	151700	526295230	8860	8870	8910	8860	715
248	20240717	151600	519949620	8870	8870	8870	8870	200
249	20240717	151500	518175620	8870	8880	8880	8870	155
250	20240717	151400	516800270	8880	8870	8880	8870	53
251	20240717	151300	516330150	8880	8880	8880	8880	0
252	20240717	151200	516330150	8880	8880	8880	8880	2
253	20240717	151100	516312390	8870	8870	8870	8870	7
254	20240717	151000	516250300	8870	8870	8870	8870	105
255	20240717	150900	515318950	8880	8880	8880	8880	53
256	20240717	150800	514848310	8880	8870	8880	8870	51
257	20240717	150700	514395440	8880	8880	8880	8880	0
258	20240717	150600	514395440	8880	8870	8880	8870	6
259	20240717	150500	514342210	8870	8870	8870	8870	7
260	20240717	150400	514280120	8870	8870	8870	8870	693
261	20240717	150300	508133210	8880	8870	8880	8870	23
262	20240717	150200	507929100	8870	8870	8870	8870	500
263	20240717	150100	503494100	8880	8880	8880	8880	51
264	20240717	150000	503041220	8880	8880	8880	8880	0
265	20240717	145900	503041220	8880	8880	8880	8880	11
266	20240717	145800	502943540	8880	8890	8890	8880	63
267	20240717	145700	502384000	8890	8890	8890	8890	77
268	20240717	145600	501699470	8890	8880	8890	8880	771
269	20240717	145500	494851660	8880	8880	8880	8880	320
270	20240717	145400	492010060	8880	8880	8880	8880	246
271	20240717	145300	489825580	8890	8890	8890	8890	21
272	20240717	145200	489638890	8890	8890	8890	8890	99
273	20240717	145100	488758780	8890	8890	8890	8890	100
274	20240717	145000	487869780	8890	8890	8890	8890	0
275	20240717	144900	487869780	8890	8890	8890	8890	15
276	20240717	144800	487736430	8900	8900	8900	8900	1
277	20240717	144700	487727530	8890	8890	8890	8890	2
278	20240717	144600	487709750	8890	8890	8890	8890	10
279	20240717	144500	487620850	8880	8880	8880	8880	0
280	20240717	144400	487620850	8880	8890	8890	8880	21
281	20240717	144300	487434360	8890	8890	8890	8870	478
282	20240717	144200	483193330	8890	8890	8890	8890	9
283	20240717	144100	483113320	8900	8890	8900	8860	3044
284	20240717	144000	456094870	8890	8890	8890	8890	0
285	20240717	143900	456094870	8890	8900	8900	8890	11
286	20240717	143800	455997040	8890	8890	8890	8890	0
287	20240717	143700	455997040	8890	8890	8890	8890	0
288	20240717	143600	455997040	8890	8890	8890	8890	0
289	20240717	143500	455997040	8890	8890	8890	8890	0
290	20240717	143400	455997040	8890	8890	8890	8890	79
291	20240717	143300	455294730	8890	8890	8890	8890	35
292	20240717	143200	454983580	8900	8900	8900	8900	0
293	20240717	143100	454983580	8900	8900	8900	8900	0
294	20240717	143000	454983580	8900	8900	8900	8900	10
295	20240717	142900	454894580	8900	8900	8900	8900	9
296	20240717	142800	454814480	8890	8890	8890	8890	1078
297	20240717	142700	445231060	8890	8890	8890	8890	0
298	20240717	142600	445231060	8890	8900	8900	8890	517
299	20240717	142500	440634830	8890	8900	8900	8890	482
300	20240717	142400	436346230	8910	8910	8910	8910	45
301	20240717	142300	435945280	8910	8910	8910	8910	9
302	20240717	142200	435865090	8910	8900	8910	8900	291
303	20240717	142100	433275180	8910	8910	8910	8910	60
304	20240717	142000	432740580	8910	8910	8910	8910	0
305	20240717	141900	432740580	8910	8910	8910	8910	0
306	20240717	141800	432740580	8910	8910	8910	8910	0
307	20240717	141700	432740580	8910	8910	8910	8910	0
308	20240717	141600	432740580	8910	8910	8910	8910	10
309	20240717	141500	432651480	8900	8900	8900	8900	0
310	20240717	141400	432651480	8900	8900	8900	8900	31
311	20240717	141300	432375580	8910	8910	8910	8910	2
312	20240717	141200	432357760	8900	8900	8900	8900	0
313	20240717	141100	432357760	8900	8900	8900	8900	15
314	20240717	141000	432224260	8900	8900	8900	8900	16
315	20240717	140900	432081860	8900	8900	8900	8900	161
316	20240717	140800	430648960	8910	8910	8910	8910	0
317	20240717	140700	430648960	8910	8910	8910	8910	0
318	20240717	140600	430648960	8910	8910	8910	8910	1113
319	20240717	140500	420732130	8910	8910	8910	8910	10
320	20240717	140400	420643030	8910	8910	8910	8910	10
321	20240717	140300	420553930	8900	8900	8900	8900	0
322	20240717	140200	420553930	8900	8900	8900	8900	50
323	20240717	140100	420108930	8910	8910	8910	8910	1
324	20240717	140000	420100020	8900	8900	8900	8900	0
325	20240717	135900	420100020	8900	8900	8900	8900	0
326	20240717	135800	420100020	8900	8900	8900	8900	0
327	20240717	135700	420100020	8900	8900	8900	8900	0
328	20240717	135600	420100020	8900	8900	8900	8900	1
329	20240717	135500	420091120	8910	8910	8910	8910	0
330	20240717	135400	420091120	8910	8910	8910	8910	0
331	20240717	135300	420091120	8910	8910	8910	8910	0
332	20240717	135200	420091120	8910	8910	8910	8910	0
333	20240717	135100	420091120	8910	8910	8910	8910	0
334	20240717	135000	420091120	8910	8900	8910	8900	50
335	20240717	134900	419645720	8900	8890	8900	8890	11
336	20240717	134800	419547830	8900	8900	8900	8900	216
337	20240717	134700	417625430	8900	8910	8910	8900	113
338	20240717	134600	416619430	8910	8910	8910	8910	0
339	20240717	134500	416619430	8910	8910	8910	8910	120
340	20240717	134400	415550230	8940	8940	8940	8940	0
341	20240717	134300	415550230	8940	8940	8940	8940	0
342	20240717	134200	415550230	8940	8940	8940	8940	0
343	20240717	134100	415550230	8940	8940	8940	8940	0
344	20240717	134000	415550230	8940	8940	8940	8940	18
345	20240717	133900	415389310	8940	8940	8940	8940	0
346	20240717	133800	415389310	8940	8940	8940	8940	0
347	20240717	133700	415389310	8940	8940	8940	8940	1
348	20240717	133600	415380370	8910	8900	8910	8890	293
349	20240717	133500	412772350	8900	8890	8910	8890	61
350	20240717	133400	412229260	8900	8900	8900	8900	50
351	20240717	133300	411784260	8900	8900	8900	8900	0
352	20240717	133200	411784260	8900	8900	8900	8900	49
353	20240717	133100	411348160	8900	8900	8900	8900	240
354	20240717	133000	409212160	8900	8910	8910	8900	155
355	20240717	132900	407832650	8910	8910	8910	8910	23
356	20240717	132800	407627720	8900	8900	8900	8900	207
357	20240717	132700	405785420	8910	8910	8910	8910	0
358	20240717	132600	405785420	8910	8910	8910	8910	0
359	20240717	132500	405785420	8910	8910	8910	8910	32
360	20240717	132400	405500300	8910	8910	8910	8910	0
361	20240717	132300	405500300	8910	8910	8910	8910	407
362	20240717	132200	401873930	8920	8920	8920	8920	162
363	20240717	132100	400428890	8930	8930	8930	8930	0
364	20240717	132000	400428890	8930	8930	8930	8930	3
365	20240717	131900	400402100	8930	8930	8930	8930	4
366	20240717	131800	400366380	8930	8930	8930	8930	15
367	20240717	131700	400232430	8930	8930	8930	8930	0
368	20240717	131600	400232430	8930	8930	8930	8930	600
369	20240717	131500	394874430	8930	8930	8930	8930	2
370	20240717	131400	394856570	8930	8920	8930	8920	301
371	20240717	131300	392171640	8950	8950	8950	8950	4
372	20240717	131200	392135840	8950	8950	8950	8950	0
373	20240717	131100	392135840	8950	8950	8950	8950	0
374	20240717	131000	392135840	8950	8950	8950	8950	11
375	20240717	130900	392037390	8950	8950	8950	8950	11
376	20240717	130800	391938940	8950	8920	8950	8900	4556
377	20240717	130700	351349420	8950	8920	8950	8920	35
378	20240717	130600	351036200	8950	8940	8950	8920	504
379	20240717	130500	346532840	8950	8950	8950	8950	0
380	20240717	130400	346532840	8950	8950	8950	8950	0
381	20240717	130300	346532840	8950	8950	8950	8950	0
382	20240717	130200	346532840	8950	8940	8950	8940	50
383	20240717	130100	346085460	8940	8940	8940	8940	0
384	20240717	130000	346085460	8940	8940	8940	8940	1
385	20240717	125900	346076520	8940	8940	8940	8940	20
386	20240717	125800	345897720	8940	8940	8940	8940	28
387	20240717	125700	345647400	8950	8940	8950	8940	5
388	20240717	125600	345602680	8930	8940	8940	8930	111
389	20240717	125500	344611150	8940	8940	8940	8940	0
390	20240717	125400	344611150	8940	8940	8940	8940	60
391	20240717	125300	344074750	8940	8940	8940	8940	0
392	20240717	125200	344074750	8940	8940	8940	8940	0
393	20240717	125100	344074750	8940	8940	8940	8940	0
394	20240717	125000	344074750	8940	8940	8940	8940	0
395	20240717	124900	344074750	8940	8940	8940	8940	86
396	20240717	124800	343305910	8940	8940	8940	8940	53
397	20240717	124700	342832090	8950	8950	8950	8950	0
398	20240717	124600	342832090	8950	8950	8950	8950	0
399	20240717	124500	342832090	8950	8950	8950	8950	200
400	20240717	124400	341042090	8950	8950	8950	8950	0
401	20240717	124300	341042090	8950	8950	8950	8950	0
402	20240717	124200	341042090	8950	8950	8950	8950	0
403	20240717	124100	341042090	8950	8950	8950	8950	0
404	20240717	124000	341042090	8950	8950	8950	8950	12
405	20240717	123900	340934690	8940	8960	8960	8940	22
406	20240717	123800	340737990	8960	8960	8960	8960	0
407	20240717	123700	340737990	8960	8940	8960	8940	231
408	20240717	123600	338671490	8930	8920	8930	8920	500
409	20240717	123500	334211460	8930	8930	8930	8930	0
410	20240717	123400	334211460	8930	8930	8930	8930	0
411	20240717	123300	334211460	8930	8930	8930	8930	189
412	20240717	123200	332523690	8930	8920	8930	8920	28
413	20240717	123100	332273910	8930	8930	8930	8930	6
414	20240717	123000	332220330	8930	8930	8930	8930	0
415	20240717	122900	332220330	8930	8930	8930	8930	0
416	20240717	122800	332220330	8930	8930	8930	8930	55
417	20240717	122700	331729180	8930	8930	8930	8930	2
418	20240717	122600	331711320	8930	8930	8930	8930	1
419	20240717	122500	331702390	8930	8930	8930	8930	428
420	20240717	122400	327880350	8920	8930	8930	8920	70
421	20240717	122300	327255750	8930	8930	8930	8930	122
422	20240717	122200	326166290	8930	8940	8940	8930	11
423	20240717	122100	326068000	8940	8940	8940	8940	0
424	20240717	122000	326068000	8940	8940	8940	8940	0
425	20240717	121900	326068000	8940	8940	8940	8940	0
426	20240717	121800	326068000	8940	8940	8940	8940	0
427	20240717	121700	326068000	8940	8940	8940	8940	4
428	20240717	121600	326032240	8940	8940	8940	8940	11
429	20240717	121500	325933900	8940	8940	8940	8940	1
430	20240717	121400	325924960	8940	8940	8940	8940	3
431	20240717	121300	325898140	8930	8950	8950	8930	23
432	20240717	121200	325692730	8930	8930	8930	8930	30
433	20240717	121100	325424830	8930	8930	8930	8930	0
434	20240717	121000	325424830	8930	8940	8940	8930	100
435	20240717	120900	324531820	8930	8930	8930	8930	0
436	20240717	120800	324531820	8930	8930	8930	8930	0
437	20240717	120700	324531820	8930	8930	8930	8930	348
438	20240717	120600	321424180	8930	8950	8950	8930	200
439	20240717	120500	319635210	8960	8950	8960	8950	52
440	20240717	120400	319169660	8960	8960	8960	8960	0
441	20240717	120300	319169660	8960	8960	8960	8960	15
442	20240717	120200	319035260	8960	8960	8960	8960	38
443	20240717	120100	318694780	8960	8960	8960	8960	0
444	20240717	120000	318694780	8960	8960	8960	8960	0
445	20240717	115900	318694780	8960	8960	8960	8960	0
446	20240717	115800	318694780	8960	8960	8960	8960	0
447	20240717	115700	318694780	8960	8960	8960	8960	5
448	20240717	115600	318649980	8950	8950	8950	8950	0
449	20240717	115500	318649980	8950	8950	8950	8950	0
450	20240717	115400	318649980	8950	8950	8950	8950	0
451	20240717	115300	318649980	8950	8950	8950	8950	0
452	20240717	115200	318649980	8950	8950	8950	8950	0
453	20240717	115100	318649980	8950	8950	8950	8950	0
454	20240717	115000	318649980	8950	8950	8950	8950	0
455	20240717	114900	318649980	8950	8950	8950	8950	5
456	20240717	114800	318605230	8960	8960	8960	8960	20
457	20240717	114700	318426030	8960	8960	8960	8960	0
458	20240717	114600	318426030	8960	8960	8960	8960	50
459	20240717	114500	317978030	8970	8970	8970	8970	1
460	20240717	114400	317969060	8960	8960	8960	8960	969
461	20240717	114300	309286820	8980	8980	8980	8900	8022
462	20240717	114200	237779250	8970	8970	8970	8970	0
463	20240717	114100	237779250	8970	8970	8970	8970	0
464	20240717	114000	237779250	8970	8970	8970	8970	0
465	20240717	113900	237779250	8970	8990	8990	8970	200
466	20240717	113800	235984980	8980	8980	8980	8980	0
467	20240717	113700	235984980	8980	8980	8980	8980	0
468	20240717	113600	235984980	8980	8980	8980	8980	4
469	20240717	113500	235949060	8980	8980	8980	8980	0
470	20240717	113400	235949060	8980	8980	8980	8980	72
471	20240717	113300	235302500	8980	8980	8980	8980	1130
472	20240717	113200	225155100	8980	8980	8980	8980	0
473	20240717	113100	225155100	8980	9000	9000	8980	1229
474	20240717	113000	214109290	9010	9010	9010	9010	0
475	20240717	112900	214109290	9010	9010	9010	9010	0
476	20240717	112800	214109290	9010	9010	9010	9010	13
477	20240717	112700	213992160	9020	9020	9020	9020	0
478	20240717	112600	213992160	9020	9020	9020	9020	0
479	20240717	112500	213992160	9020	9020	9020	9020	0
480	20240717	112400	213992160	9020	9020	9020	9020	0
481	20240717	112300	213992160	9020	9020	9020	9020	0
482	20240717	112200	213992160	9020	9020	9020	9020	0
483	20240717	112100	213992160	9020	9020	9020	9020	0
484	20240717	112000	213992160	9020	9020	9020	9020	0
485	20240717	111900	213992160	9020	9020	9020	9020	0
486	20240717	111800	213992160	9020	9020	9020	9020	0
487	20240717	111700	213992160	9020	9020	9020	9020	0
488	20240717	111600	213992160	9020	9020	9020	9020	0
489	20240717	111500	213992160	9020	9020	9020	9020	0
490	20240717	111400	213992160	9020	9020	9020	9020	0
491	20240717	111300	213992160	9020	9020	9020	9020	0
492	20240717	111200	213992160	9020	9020	9020	9020	0
493	20240717	111100	213992160	9020	9020	9020	9020	0
494	20240717	111000	213992160	9020	9020	9020	9020	0
495	20240717	110900	213992160	9020	9020	9020	9020	0
496	20240717	110800	213992160	9020	9020	9020	9020	0
497	20240717	110700	213992160	9020	9020	9020	9020	0
498	20240717	110600	213992160	9020	9020	9020	9020	3
499	20240717	110500	213965100	9020	9020	9020	9020	0
500	20240717	110400	213965100	9020	9020	9020	9020	0
501	20240717	110300	213965100	9020	9020	9020	9020	0
502	20240717	110200	213965100	9020	9020	9020	9020	440
503	20240717	110100	209996300	9040	9040	9040	9040	36
504	20240717	110000	209670860	9030	9030	9030	9030	0
505	20240717	105900	209670860	9030	9030	9030	9030	0
506	20240717	105800	209670860	9030	9030	9030	9030	3
507	20240717	105700	209643770	9010	9010	9010	9010	54
508	20240717	105600	209157230	9010	9010	9010	9010	0
509	20240717	105500	209157230	9010	9010	9010	9010	0
510	20240717	105400	209157230	9010	9010	9010	9010	1
511	20240717	105300	209148220	9000	9000	9000	9000	0
512	20240717	105200	209148220	9000	9000	9000	9000	0
513	20240717	105100	209148220	9000	9000	9000	9000	1
514	20240717	105000	209139220	9000	9000	9000	9000	0
515	20240717	104900	209139220	9000	8990	9000	8990	504
516	20240717	104800	204606740	8990	8990	8990	8990	33
517	20240717	104700	204310070	8990	8990	8990	8990	0
518	20240717	104600	204310070	8990	8990	8990	8990	0
519	20240717	104500	204310070	8990	8990	8990	8990	0
520	20240717	104400	204310070	8990	8980	8990	8980	300
521	20240717	104300	201615170	8970	8970	8970	8970	0
522	20240717	104200	201615170	8970	8970	8970	8970	0
523	20240717	104100	201615170	8970	8970	8970	8970	66
524	20240717	104000	201023150	8970	8970	8970	8970	0
525	20240717	103900	201023150	8970	8970	8970	8970	2
526	20240717	103800	201005210	8970	8950	8970	8950	320
527	20240717	103700	198139210	8950	8950	8950	8950	298
528	20240717	103600	195472110	8950	8950	8950	8950	373
529	20240717	103500	192133760	8960	8960	8960	8960	120
530	20240717	103400	191058560	8960	8970	8980	8960	626
531	20240717	103300	185448980	8980	8970	8980	8970	149
532	20240717	103200	184112400	8970	8970	8970	8970	23
533	20240717	103100	183906090	8970	8970	8970	8970	0
534	20240717	103000	183906090	8970	8970	8970	8970	0
535	20240717	102900	183906090	8970	8970	8970	8970	200
536	20240717	102800	182112090	8970	8970	8970	8970	0
537	20240717	102700	182112090	8970	8970	8970	8970	20
538	20240717	102600	181932690	8970	8970	8970	8970	26
539	20240717	102500	181699470	8970	8970	8970	8970	30
540	20240717	102400	181430370	8970	8970	8970	8970	0
541	20240717	102300	181430370	8970	8970	8970	8970	0
542	20240717	102200	181430370	8970	8970	8970	8970	93
543	20240717	102100	180596160	8970	8970	8970	8970	1
544	20240717	102000	180587190	8980	8980	8980	8980	0
545	20240717	101900	180587190	8980	8980	8980	8980	1
546	20240717	101800	180578210	8960	8970	8970	8960	100
547	20240717	101700	179682200	8980	8980	8980	8980	3
548	20240717	101600	179655260	8980	8970	8980	8970	32
549	20240717	101500	179368210	8980	8980	8980	8980	1
550	20240717	101400	179359230	8960	8970	8970	8960	110
551	20240717	101300	178373610	8960	8960	8960	8960	50
552	20240717	101200	177925610	8960	8960	8960	8960	296
553	20240717	101100	175273450	8960	8990	8990	8960	346
554	20240717	101000	172173250	8990	8980	8990	8950	860
555	20240717	100900	164469360	8990	8990	8990	8990	652
556	20240717	100800	158607880	9000	9000	9000	9000	0
557	20240717	100700	158607880	9000	9000	9000	9000	2
558	20240717	100600	158589880	9000	9000	9000	9000	5
559	20240717	100500	158544880	9000	9000	9000	9000	0
560	20240717	100400	158544880	9000	9000	9000	9000	13
561	20240717	100300	158427880	9000	9000	9000	9000	0
562	20240717	100200	158427880	9000	9000	9000	9000	0
563	20240717	100100	158427880	9000	9000	9000	9000	11
564	20240717	100000	158328880	9010	9010	9010	8990	374
565	20240717	095900	154962740	9010	9010	9010	9000	458
566	20240717	095800	150839840	9010	9010	9010	9010	4
567	20240717	095700	150803800	9010	9010	9010	9010	1
568	20240717	095600	150794790	9010	9010	9010	9010	4
569	20240717	095500	150758750	9000	9010	9010	9000	100
570	20240717	095400	149858730	9000	9000	9000	9000	0
571	20240717	095300	149858730	9000	9000	9000	9000	0
572	20240717	095200	149858730	9000	9000	9000	9000	0
573	20240717	095100	149858730	9000	9020	9020	9000	260
574	20240717	095000	147517940	9000	9050	9050	9000	629
575	20240717	094900	141845260	9040	9040	9040	9040	400
576	20240717	094800	138229260	9050	9050	9050	9050	0
577	20240717	094700	138229260	9050	9050	9050	9050	3
578	20240717	094600	138202110	9050	9050	9050	9050	0
579	20240717	094500	138202110	9050	9050	9050	9050	7
580	20240717	094400	138138760	9020	9020	9020	9020	0
581	20240717	094300	138138760	9020	9040	9040	9020	5421
582	20240717	094200	89154180	9050	9050	9060	9040	2897
583	20240717	094100	62942840	9050	9050	9050	9050	9
584	20240717	094000	62861390	9060	9060	9060	9060	0
585	20240717	093900	62861390	9060	9060	9060	9060	1
586	20240717	093800	62852330	9060	9060	9060	9060	0
587	20240717	093700	62852330	9060	9070	9070	9060	987
588	20240717	093600	53909900	9080	9080	9080	9080	0
589	20240717	093500	53909900	9080	9080	9080	9080	10
590	20240717	093400	53819100	9080	9080	9080	9080	67
591	20240717	093300	53210740	9080	9080	9080	9080	0
592	20240717	093200	53210740	9080	9080	9080	9080	0
593	20240717	093100	53210740	9080	9080	9080	9080	0
594	20240717	093000	53210740	9080	9080	9080	9080	1
595	20240717	092900	53201660	9090	9090	9090	9090	0
596	20240717	092800	53201660	9090	9090	9090	9090	9
597	20240717	092700	53119850	9080	9080	9080	9080	208
598	20240717	092600	51231210	9070	9070	9070	9070	0
599	20240717	092500	51231210	9070	9070	9070	9070	1
600	20240717	092400	51222140	9070	9070	9070	9070	227
601	20240717	092300	49163250	9070	9080	9080	9070	16
602	20240717	092200	49018000	9090	9080	9090	9080	122
603	20240717	092100	47909240	9080	9080	9080	9080	65
604	20240717	092000	47319040	9080	9080	9080	9080	10
605	20240717	091900	47228240	9090	9070	9090	9070	376
606	20240717	091800	43812030	9070	9070	9070	9070	15
607	20240717	091700	43675980	9080	9070	9080	9070	127
608	20240717	091600	42522950	9080	9080	9080	9080	0
609	20240717	091500	42522950	9080	9080	9080	9080	0
610	20240717	091400	42522950	9080	9080	9080	9080	0
611	20240717	091300	42522950	9080	9080	9080	9080	0
612	20240717	091200	42522950	9080	9070	9080	9060	23
613	20240717	091100	42314460	9060	9070	9070	9060	145
614	20240717	091000	40999600	9070	9070	9070	9070	218
615	20240717	090900	39022340	9070	9070	9070	9070	1
616	20240717	090800	39013270	9060	9060	9060	9060	0
617	20240717	090700	39013270	9060	9060	9060	9060	11
618	20240717	090600	38913610	9060	9060	9060	9060	186
619	20240717	090500	37228450	9060	9060	9060	9060	0
620	20240717	090400	37228450	9060	9060	9070	9060	337
621	20240717	090300	34175220	9060	9070	9070	9060	1869
622	20240717	090200	17240280	9060	9080	9080	9060	1507
623	20240717	090100	3572240	9080	9080	9080	9080	0
624	20240717	090000	3572240	9080	9100	9100	9080	393