KissMeData/049430/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193200	468612360	9930	9930	9930	9930	633
3	20240717	193100	468612360	9930	9930	9930	9930	0
4	20240717	193000	468612360	9930	9930	9930	9930	0
5	20240717	192900	468612360	9930	9930	9930	9930	0
6	20240717	192800	468612360	9930	9930	9930	9930	0
7	20240717	192700	468612360	9930	9930	9930	9930	0
8	20240717	192600	468612360	9930	9930	9930	9930	0
9	20240717	192500	468612360	9930	9930	9930	9930	0
10	20240717	192400	468612360	9930	9930	9930	9930	0
11	20240717	192300	468612360	9930	9930	9930	9930	0
12	20240717	192200	468612360	9930	9930	9930	9930	0
13	20240717	192100	468612360	9930	9930	9930	9930	0
14	20240717	192000	468612360	9930	9930	9930	9930	0
15	20240717	191900	468612360	9930	9930	9930	9930	0
16	20240717	191800	468612360	9930	9930	9930	9930	0
17	20240717	191700	468612360	9930	9930	9930	9930	0
18	20240717	191600	468612360	9930	9930	9930	9930	0
19	20240717	191500	468612360	9930	9930	9930	9930	0
20	20240717	191400	468612360	9930	9930	9930	9930	0
21	20240717	191300	468612360	9930	9930	9930	9930	0
22	20240717	191200	468612360	9930	9930	9930	9930	0
23	20240717	191100	468612360	9930	9930	9930	9930	0
24	20240717	191000	468612360	9930	9930	9930	9930	0
25	20240717	190900	468612360	9930	9930	9930	9930	0
26	20240717	190800	468612360	9930	9930	9930	9930	0
27	20240717	190700	468612360	9930	9930	9930	9930	0
28	20240717	190600	468612360	9930	9930	9930	9930	0
29	20240717	190500	468612360	9930	9930	9930	9930	0
30	20240717	190400	468612360	9930	9930	9930	9930	0
31	20240717	190300	468612360	9930	9930	9930	9930	0
32	20240717	190200	468612360	9930	9930	9930	9930	633
33	20240717	190100	468612360	9930	9930	9930	9930	0
34	20240717	190000	468612360	9930	9930	9930	9930	0
35	20240717	185900	468612360	9930	9930	9930	9930	0
36	20240717	185800	468612360	9930	9930	9930	9930	0
37	20240717	185700	468612360	9930	9930	9930	9930	0
38	20240717	185600	468612360	9930	9930	9930	9930	0
39	20240717	185500	468612360	9930	9930	9930	9930	0
40	20240717	185400	468612360	9930	9930	9930	9930	0
41	20240717	185300	468612360	9930	9930	9930	9930	0
42	20240717	185200	468612360	9930	9930	9930	9930	0
43	20240717	185100	468612360	9930	9930	9930	9930	0
44	20240717	185000	468612360	9930	9930	9930	9930	0
45	20240717	184900	468612360	9930	9930	9930	9930	0
46	20240717	184800	468612360	9930	9930	9930	9930	0
47	20240717	184700	468612360	9930	9930	9930	9930	0
48	20240717	184600	468612360	9930	9930	9930	9930	0
49	20240717	184500	468612360	9930	9930	9930	9930	0
50	20240717	184400	468612360	9930	9930	9930	9930	0
51	20240717	184300	468612360	9930	9930	9930	9930	0
52	20240717	184200	468612360	9930	9930	9930	9930	0
53	20240717	184100	468612360	9930	9930	9930	9930	0
54	20240717	184000	468612360	9930	9930	9930	9930	0
55	20240717	183900	468612360	9930	9930	9930	9930	0
56	20240717	183800	468612360	9930	9930	9930	9930	0
57	20240717	183700	468612360	9930	9930	9930	9930	0
58	20240717	183600	468612360	9930	9930	9930	9930	0
59	20240717	183500	468612360	9930	9930	9930	9930	0
60	20240717	183400	468612360	9930	9930	9930	9930	0
61	20240717	183300	468612360	9930	9930	9930	9930	0
62	20240717	183200	468612360	9930	9930	9930	9930	633
63	20240717	183100	468612360	9930	9930	9930	9930	0
64	20240717	183000	468612360	9930	9930	9930	9930	0
65	20240717	182900	468612360	9930	9930	9930	9930	0
66	20240717	182800	468612360	9930	9930	9930	9930	0
67	20240717	182700	468612360	9930	9930	9930	9930	0
68	20240717	182600	468612360	9930	9930	9930	9930	0
69	20240717	182500	468612360	9930	9930	9930	9930	0
70	20240717	182400	468612360	9930	9930	9930	9930	0
71	20240717	182300	468612360	9930	9930	9930	9930	0
72	20240717	182200	468612360	9930	9930	9930	9930	0
73	20240717	182100	468612360	9930	9930	9930	9930	0
74	20240717	182000	468612360	9930	9930	9930	9930	0
75	20240717	181900	468612360	9930	9930	9930	9930	0
76	20240717	181800	468612360	9930	9930	9930	9930	0
77	20240717	181700	468612360	9930	9930	9930	9930	0
78	20240717	181600	468612360	9930	9930	9930	9930	0
79	20240717	181500	468612360	9930	9930	9930	9930	0
80	20240717	181400	468612360	9930	9930	9930	9930	0
81	20240717	181300	468612360	9930	9930	9930	9930	0
82	20240717	181200	468612360	9930	9930	9930	9930	0
83	20240717	181100	468612360	9930	9930	9930	9930	0
84	20240717	181000	468612360	9930	9930	9930	9930	0
85	20240717	180900	468612360	9930	9930	9930	9930	0
86	20240717	180800	468612360	9930	9930	9930	9930	0
87	20240717	180700	468612360	9930	9930	9930	9930	0
88	20240717	180600	468612360	9930	9930	9930	9930	0
89	20240717	180500	468612360	9930	9930	9930	9930	0
90	20240717	180400	468612360	9930	9930	9930	9930	0
91	20240717	180300	468612360	9930	9930	9930	9930	0
92	20240717	180200	468612360	9930	9930	9930	9930	633
93	20240717	180100	468612360	9930	9930	9930	9930	0
94	20240717	180000	468612360	9930	9930	9930	9930	0
95	20240717	175900	468612360	9930	9930	9930	9930	0
96	20240717	175800	468612360	9930	9930	9930	9930	0
97	20240717	175700	468612360	9930	9930	9930	9930	0
98	20240717	175600	468612360	9930	9930	9930	9930	0
99	20240717	175500	468612360	9930	9930	9930	9930	0
100	20240717	175400	468612360	9930	9930	9930	9930	0
101	20240717	175300	468612360	9930	9930	9930	9930	0
102	20240717	175200	468612360	9930	9930	9930	9930	0
103	20240717	175100	468612360	9930	9930	9930	9930	0
104	20240717	175000	468612360	9930	9930	9930	9930	0
105	20240717	174900	468612360	9930	9930	9930	9930	0
106	20240717	174800	468612360	9930	9930	9930	9930	0
107	20240717	174700	468612360	9930	9930	9930	9930	0
108	20240717	174600	468612360	9930	9930	9930	9930	0
109	20240717	174500	468612360	9930	9930	9930	9930	0
110	20240717	174400	468612360	9930	9930	9930	9930	0
111	20240717	174300	468612360	9930	9930	9930	9930	0
112	20240717	174200	468612360	9930	9930	9930	9930	0
113	20240717	174100	468612360	9930	9930	9930	9930	0
114	20240717	174000	468612360	9930	9930	9930	9930	0
115	20240717	173900	468612360	9930	9930	9930	9930	0
116	20240717	173800	468612360	9930	9930	9930	9930	0
117	20240717	173700	468612360	9930	9930	9930	9930	0
118	20240717	173600	468612360	9930	9930	9930	9930	0
119	20240717	173500	468612360	9930	9930	9930	9930	0
120	20240717	173400	468612360	9930	9930	9930	9930	0
121	20240717	173300	468612360	9930	9930	9930	9930	0
122	20240717	173200	468612360	9930	9930	9930	9930	633
123	20240717	173100	468612360	9930	9930	9930	9930	0
124	20240717	173000	468612360	9930	9930	9930	9930	0
125	20240717	172900	468612360	9930	9930	9930	9930	0
126	20240717	172800	468612360	9930	9930	9930	9930	0
127	20240717	172700	468612360	9930	9930	9930	9930	0
128	20240717	172600	468612360	9930	9930	9930	9930	0
129	20240717	172500	468612360	9930	9930	9930	9930	0
130	20240717	172400	468612360	9930	9930	9930	9930	0
131	20240717	172300	468612360	9930	9930	9930	9930	0
132	20240717	172200	468612360	9930	9930	9930	9930	0
133	20240717	172100	468612360	9930	9930	9930	9930	0
134	20240717	172000	468612360	9930	9930	9930	9930	0
135	20240717	171900	468612360	9930	9930	9930	9930	0
136	20240717	171800	468612360	9930	9930	9930	9930	0
137	20240717	171700	468612360	9930	9930	9930	9930	0
138	20240717	171600	468612360	9930	9930	9930	9930	0
139	20240717	171500	468612360	9930	9930	9930	9930	0
140	20240717	171400	468612360	9930	9930	9930	9930	0
141	20240717	171300	468612360	9930	9930	9930	9930	0
142	20240717	171200	468612360	9930	9930	9930	9930	0
143	20240717	171100	468612360	9930	9930	9930	9930	0
144	20240717	171000	468612360	9930	9930	9930	9930	0
145	20240717	170900	468612360	9930	9930	9930	9930	0
146	20240717	170800	468612360	9930	9930	9930	9930	0
147	20240717	170700	468612360	9930	9930	9930	9930	0
148	20240717	170600	468612360	9930	9930	9930	9930	0
149	20240717	170500	468612360	9930	9930	9930	9930	0
150	20240717	170400	468612360	9930	9930	9930	9930	0
151	20240717	170300	468612360	9930	9930	9930	9930	0
152	20240717	170200	468612360	9930	9930	9930	9930	633
153	20240717	170100	468612360	9930	9930	9930	9930	0
154	20240717	170000	468612360	9930	9930	9930	9930	0
155	20240717	165900	468612360	9930	9930	9930	9930	0
156	20240717	165800	468612360	9930	9930	9930	9930	0
157	20240717	165700	468612360	9930	9930	9930	9930	0
158	20240717	165600	468612360	9930	9930	9930	9930	0
159	20240717	165500	468612360	9930	9930	9930	9930	0
160	20240717	165400	468612360	9930	9930	9930	9930	0
161	20240717	165300	468612360	9930	9930	9930	9930	0
162	20240717	165200	468612360	9930	9930	9930	9930	0
163	20240717	165100	468612360	9930	9930	9930	9930	0
164	20240717	165000	468612360	9930	9930	9930	9930	0
165	20240717	164900	468612360	9930	9930	9930	9930	0
166	20240717	164800	468612360	9930	9930	9930	9930	0
167	20240717	164700	468612360	9930	9930	9930	9930	0
168	20240717	164600	468612360	9930	9930	9930	9930	0
169	20240717	164500	468612360	9930	9930	9930	9930	0
170	20240717	164400	468612360	9930	9930	9930	9930	0
171	20240717	164300	468612360	9930	9930	9930	9930	0
172	20240717	164200	468612360	9930	9930	9930	9930	0
173	20240717	164100	468612360	9930	9930	9930	9930	0
174	20240717	164000	468612360	9930	9930	9930	9930	0
175	20240717	163900	468612360	9930	9930	9930	9930	0
176	20240717	163800	468612360	9930	9930	9930	9930	0
177	20240717	163700	468612360	9930	9930	9930	9930	0
178	20240717	163600	468612360	9930	9930	9930	9930	0
179	20240717	163500	468612360	9930	9930	9930	9930	0
180	20240717	163400	468612360	9930	9930	9930	9930	0
181	20240717	163300	468612360	9930	9930	9930	9930	0
182	20240717	163200	468612360	9930	9930	9930	9930	633
183	20240717	163100	468612360	9930	9930	9930	9930	0
184	20240717	163000	468612360	9930	9930	9930	9930	0
185	20240717	162900	468612360	9930	9930	9930	9930	0
186	20240717	162800	468612360	9930	9930	9930	9930	0
187	20240717	162700	468612360	9930	9930	9930	9930	0
188	20240717	162600	468612360	9930	9930	9930	9930	0
189	20240717	162500	468612360	9930	9930	9930	9930	0
190	20240717	162400	468612360	9930	9930	9930	9930	0
191	20240717	162300	468612360	9930	9930	9930	9930	0
192	20240717	162200	468612360	9930	9930	9930	9930	0
193	20240717	162100	468612360	9930	9930	9930	9930	0
194	20240717	162000	468612360	9930	9930	9930	9930	0
195	20240717	161900	468612360	9930	9930	9930	9930	0
196	20240717	161800	468612360	9930	9930	9930	9930	0
197	20240717	161700	468612360	9930	9930	9930	9930	0
198	20240717	161600	468612360	9930	9930	9930	9930	0
199	20240717	161500	468612360	9930	9930	9930	9930	0
200	20240717	161400	468612360	9930	9930	9930	9930	0
201	20240717	161300	468612360	9930	9930	9930	9930	0
202	20240717	161200	468612360	9930	9930	9930	9930	0
203	20240717	161100	468612360	9930	9930	9930	9930	0
204	20240717	161000	468612360	9930	9930	9930	9930	0
205	20240717	160900	468612360	9930	9930	9930	9930	0
206	20240717	160800	468612360	9930	9930	9930	9930	0
207	20240717	160700	468612360	9930	9930	9930	9930	0
208	20240717	160600	468612360	9930	9930	9930	9930	0
209	20240717	160500	468612360	9930	9930	9930	9930	0
210	20240717	160400	468612360	9930	9930	9930	9930	0
211	20240717	160300	468612360	9930	9930	9930	9930	0
212	20240717	160200	468612360	9930	9930	9930	9930	633
213	20240717	160100	468612360	9930	9930	9930	9930	0
214	20240717	160000	468612360	9930	9930	9930	9930	0
215	20240717	155900	468612360	9930	9930	9930	9930	0
216	20240717	155800	468612360	9930	9930	9930	9930	0
217	20240717	155700	468612360	9930	9930	9930	9930	0
218	20240717	155600	468612360	9930	9930	9930	9930	0
219	20240717	155500	468612360	9930	9930	9930	9930	0
220	20240717	155400	468612360	9930	9930	9930	9930	0
221	20240717	155300	468612360	9930	9930	9930	9930	0
222	20240717	155200	468612360	9930	9930	9930	9930	0
223	20240717	155100	468612360	9930	9930	9930	9930	0
224	20240717	155000	468612360	9930	9930	9930	9930	0
225	20240717	154900	468612360	9930	9930	9930	9930	0
226	20240717	154800	468612360	9930	9930	9930	9930	0
227	20240717	154700	468612360	9930	9930	9930	9930	0
228	20240717	154600	468612360	9930	9930	9930	9930	0
229	20240717	154500	468612360	9930	9930	9930	9930	0
230	20240717	154400	468612360	9930	9930	9930	9930	0
231	20240717	154300	468612360	9930	9930	9930	9930	0
232	20240717	154200	468612360	9930	9930	9930	9930	0
233	20240717	154100	468612360	9930	9930	9930	9930	0
234	20240717	154000	468612360	9930	9930	9930	9930	0
235	20240717	153900	468612360	9930	9930	9930	9930	0
236	20240717	153800	468612360	9930	9930	9930	9930	0
237	20240717	153700	468612360	9930	9930	9930	9930	0
238	20240717	153600	468612360	9930	9930	9930	9930	0
239	20240717	153500	468612360	9930	9930	9930	9930	0
240	20240717	153400	468612360	9930	9930	9930	9930	0
241	20240717	153300	468612360	9930	9930	9930	9930	0
242	20240717	153200	468612360	9930	9930	9930	9930	633
243	20240717	153100	468612360	9930	9930	9930	9930	0
244	20240717	153000	468612360	9930	9930	9930	9930	633
245	20240717	152900	462326670	9880	9880	9880	9880	0
246	20240717	152800	462326670	9880	9880	9880	9880	0
247	20240717	152700	462326670	9880	9880	9880	9880	0
248	20240717	152600	462326670	9880	9880	9880	9880	0
249	20240717	152500	462326670	9880	9880	9880	9880	0
250	20240717	152400	462326670	9880	9880	9880	9880	0
251	20240717	152300	462326670	9880	9880	9880	9880	0
252	20240717	152200	462326670	9880	9880	9880	9880	0
253	20240717	152100	462326670	9880	9880	9880	9880	0
254	20240717	152000	462326670	9880	9880	9880	9880	0
255	20240717	151900	462326670	9880	9890	9890	9810	152
256	20240717	151800	460835400	9830	9830	9830	9830	40
257	20240717	151700	460442200	9810	9810	9810	9810	0
258	20240717	151600	460442200	9810	9860	9860	9810	2820
259	20240717	151500	432706570	9860	9910	9910	9860	807
260	20240717	151400	424736490	9910	9920	9920	9910	500
261	20240717	151300	419777580	9930	9930	9930	9930	10
262	20240717	151200	419678280	9920	9920	9920	9920	10
263	20240717	151100	419579080	9920	9920	9920	9920	28
264	20240717	151000	419301320	9920	9950	9950	9920	146
265	20240717	150900	417852970	9950	9950	9950	9950	1
266	20240717	150800	417843020	9920	9920	9920	9920	5
267	20240717	150700	417793420	9940	9940	9940	9940	0
268	20240717	150600	417793420	9940	9940	9940	9940	0
269	20240717	150500	417793420	9940	9950	9950	9940	13
270	20240717	150400	417664190	9920	9940	9940	9920	932
271	20240717	150300	408410750	9910	9910	9910	9910	0
272	20240717	150200	408410750	9910	9910	9910	9910	0
273	20240717	150100	408410750	9910	9910	9910	9910	1
274	20240717	150000	408400840	9910	9930	9930	9910	21
275	20240717	145900	408192330	9910	9910	9910	9910	0
276	20240717	145800	408192330	9910	9910	9910	9910	0
277	20240717	145700	408192330	9910	9910	9910	9910	0
278	20240717	145600	408192330	9910	9910	9910	9910	0
279	20240717	145500	408192330	9910	9910	9910	9910	1
280	20240717	145400	408182420	9910	9910	9910	9910	0
281	20240717	145300	408182420	9910	9910	9910	9910	0
282	20240717	145200	408182420	9910	9910	9910	9910	0
283	20240717	145100	408182420	9910	9910	9910	9910	0
284	20240717	145000	408182420	9910	9910	9910	9910	0
285	20240717	144900	408182420	9910	9910	9910	9910	0
286	20240717	144800	408182420	9910	9910	9910	9910	49
287	20240717	144700	407696830	9910	9910	9910	9910	0
288	20240717	144600	407696830	9910	9910	9910	9910	5
289	20240717	144500	407647280	9950	9950	9950	9950	0
290	20240717	144400	407647280	9950	9950	9950	9950	0
291	20240717	144300	407647280	9950	9950	9950	9950	0
292	20240717	144200	407647280	9950	9950	9950	9950	100
293	20240717	144100	406652280	9910	9920	9920	9910	200
294	20240717	144000	404669280	9910	9910	9910	9910	0
295	20240717	143900	404669280	9910	9950	9950	9910	30
296	20240717	143800	404371580	9950	9950	9950	9950	0
297	20240717	143700	404371580	9950	9950	9950	9950	1
298	20240717	143600	404361630	9910	9910	9910	9910	0
299	20240717	143500	404361630	9910	9920	9920	9910	583
300	20240717	143400	398583460	9920	9920	9920	9920	0
301	20240717	143300	398583460	9920	9920	9920	9920	0
302	20240717	143200	398583460	9920	9920	9920	9920	0
303	20240717	143100	398583460	9920	9920	9920	9920	0
304	20240717	143000	398583460	9920	9920	9920	9920	0
305	20240717	142900	398583460	9920	9920	9920	9920	0
306	20240717	142800	398583460	9920	9920	9920	9920	13
307	20240717	142700	398454500	9960	9960	9960	9960	50
308	20240717	142600	397956500	9960	9960	9960	9960	0
309	20240717	142500	397956500	9960	9960	9960	9960	0
310	20240717	142400	397956500	9960	9960	9960	9960	47
311	20240717	142300	397488380	9960	9960	9960	9960	0
312	20240717	142200	397488380	9960	9960	9960	9960	0
313	20240717	142100	397488380	9960	9960	9960	9960	0
314	20240717	142000	397488380	9960	9960	9960	9960	0
315	20240717	141900	397488380	9960	9960	9960	9960	60
316	20240717	141800	396890780	9960	9960	9960	9960	0
317	20240717	141700	396890780	9960	9960	9960	9960	0
318	20240717	141600	396890780	9960	9960	9960	9960	0
319	20240717	141500	396890780	9960	9960	9960	9960	0
320	20240717	141400	396890780	9960	9960	9960	9960	10
321	20240717	141300	396791180	9960	9960	9960	9960	0
322	20240717	141200	396791180	9960	9940	9960	9940	1560
323	20240717	141100	381266780	9890	9890	9890	9890	0
324	20240717	141000	381266780	9890	9890	9890	9890	0
325	20240717	140900	381266780	9890	9890	9890	9890	12
326	20240717	140800	381148100	9950	9900	9950	9890	232
327	20240717	140700	378850540	9940	9940	9940	9940	0
328	20240717	140600	378850540	9940	9940	9940	9940	0
329	20240717	140500	378850540	9940	9940	9940	9940	0
330	20240717	140400	378850540	9940	9940	9940	9940	0
331	20240717	140300	378850540	9940	9940	9940	9940	0
332	20240717	140200	378850540	9940	9940	9940	9940	0
333	20240717	140100	378850540	9940	9940	9940	9940	0
334	20240717	140000	378850540	9940	9940	9940	9940	1
335	20240717	135900	378840600	9900	9900	9900	9900	0
336	20240717	135800	378840600	9900	9900	9900	9900	0
337	20240717	135700	378840600	9900	9900	9900	9900	0
338	20240717	135600	378840600	9900	9900	9900	9900	0
339	20240717	135500	378840600	9900	9900	9900	9900	0
340	20240717	135400	378840600	9900	9900	9900	9900	0
341	20240717	135300	378840600	9900	9900	9900	9900	0
342	20240717	135200	378840600	9900	9910	9910	9900	40
343	20240717	135100	378444420	9960	9960	9960	9960	0
344	20240717	135000	378444420	9960	9960	9960	9960	0
345	20240717	134900	378444420	9960	9960	9960	9960	1
346	20240717	134800	378434460	9910	9910	9910	9910	0
347	20240717	134700	378434460	9910	9910	9910	9910	0
348	20240717	134600	378434460	9910	9910	9910	9910	0
349	20240717	134500	378434460	9910	9910	9910	9910	0
350	20240717	134400	378434460	9910	9910	9910	9910	0
351	20240717	134300	378434460	9910	9910	9910	9910	0
352	20240717	134200	378434460	9910	9910	9910	9910	3
353	20240717	134100	378404730	9910	9910	9910	9910	0
354	20240717	134000	378404730	9910	9910	9910	9910	0
355	20240717	133900	378404730	9910	9910	9910	9910	0
356	20240717	133800	378404730	9910	9910	9910	9910	0
357	20240717	133700	378404730	9910	9910	9910	9910	0
358	20240717	133600	378404730	9910	9910	9910	9910	0
359	20240717	133500	378404730	9910	9910	9910	9910	140
360	20240717	133400	377017330	9920	9920	9920	9920	0
361	20240717	133300	377017330	9920	9920	9920	9920	170
362	20240717	133200	375330930	9920	9960	9960	9920	36
363	20240717	133100	374973770	9920	9920	9920	9920	0
364	20240717	133000	374973770	9920	9920	9920	9920	202
365	20240717	132900	372969930	9920	9920	9920	9920	0
366	20240717	132800	372969930	9920	9920	9920	9920	0
367	20240717	132700	372969930	9920	9920	9920	9920	0
368	20240717	132600	372969930	9920	9920	9920	9920	0
369	20240717	132500	372969930	9920	9920	9920	9920	123
370	20240717	132400	371749770	9920	9930	9930	9920	100
371	20240717	132300	370757750	9970	9970	9970	9970	0
372	20240717	132200	370757750	9970	9970	9970	9970	0
373	20240717	132100	370757750	9970	9970	9970	9970	0
374	20240717	132000	370757750	9970	9970	9970	9970	1
375	20240717	131900	370747780	9980	9980	9980	9980	1
376	20240717	131800	370737800	9930	9930	9930	9930	1
377	20240717	131700	370727870	9980	9980	9980	9980	1
378	20240717	131600	370717890	9930	9930	9930	9930	1
379	20240717	131500	370707960	9980	9980	9980	9980	0
380	20240717	131400	370707960	9980	9980	9980	9980	0
381	20240717	131300	370707960	9980	9980	9980	9980	0
382	20240717	131200	370707960	9980	9980	9980	9980	0
383	20240717	131100	370707960	9980	9980	9980	9980	0
384	20240717	131000	370707960	9980	9980	9980	9980	0
385	20240717	130900	370707960	9980	9980	9980	9980	0
386	20240717	130800	370707960	9980	9980	9980	9980	0
387	20240717	130700	370707960	9980	9980	9980	9980	0
388	20240717	130600	370707960	9980	9980	9980	9980	0
389	20240717	130500	370707960	9980	9980	9980	9980	1
390	20240717	130400	370697980	9980	9980	9980	9980	1
391	20240717	130300	370688000	9930	9940	9940	9930	4000
392	20240717	130200	330966200	9940	9940	9940	9940	0
393	20240717	130100	330966200	9940	9940	9940	9940	0
394	20240717	130000	330966200	9940	9950	9950	9940	100
395	20240717	125900	329971880	9980	9980	9980	9980	0
396	20240717	125800	329971880	9980	9980	9980	9980	11
397	20240717	125700	329862100	9980	9980	9980	9980	0
398	20240717	125600	329862100	9980	9980	9980	9980	0
399	20240717	125500	329862100	9980	9980	9980	9980	0
400	20240717	125400	329862100	9980	9980	9980	9980	20
401	20240717	125300	329662500	9980	9980	9980	9980	0
402	20240717	125200	329662500	9980	9980	9980	9980	0
403	20240717	125100	329662500	9980	9980	9980	9980	0
404	20240717	125000	329662500	9980	9980	9980	9980	0
405	20240717	124900	329662500	9980	9980	9980	9980	5
406	20240717	124800	329612600	9980	9980	9980	9980	1
407	20240717	124700	329602620	9990	9990	9990	9990	0
408	20240717	124600	329602620	9990	9990	9990	9990	0
409	20240717	124500	329602620	9990	9990	9990	9990	3
410	20240717	124400	329572650	9990	9990	9990	9990	0
411	20240717	124300	329572650	9990	9990	9990	9990	0
412	20240717	124200	329572650	9990	9990	9990	9990	27
413	20240717	124100	329302920	9990	9990	9990	9990	220
414	20240717	124000	327105120	9980	9980	9980	9980	15
415	20240717	123900	326955420	9930	9930	9930	9930	0
416	20240717	123800	326955420	9930	9980	9980	9930	619
417	20240717	123700	320806260	9990	9990	9990	9990	0
418	20240717	123600	320806260	9990	9990	9990	9990	0
419	20240717	123500	320806260	9990	9990	9990	9990	0
420	20240717	123400	320806260	9990	9990	9990	9990	0
421	20240717	123300	320806260	9990	9990	9990	9990	0
422	20240717	123200	320806260	9990	9990	9990	9990	0
423	20240717	123100	320806260	9990	9990	9990	9990	0
424	20240717	123000	320806260	9990	9990	9990	9990	0
425	20240717	122900	320806260	9990	9990	9990	9990	0
426	20240717	122800	320806260	9990	9990	9990	9990	0
427	20240717	122700	320806260	9990	9990	9990	9990	0
428	20240717	122600	320806260	9990	9990	9990	9990	0
429	20240717	122500	320806260	9990	9980	9990	9980	2
430	20240717	122400	320786290	9990	9990	9990	9990	0
431	20240717	122300	320786290	9990	9990	9990	9990	1
432	20240717	122200	320776300	9950	9950	9950	9950	0
433	20240717	122100	320776300	9950	9950	9950	9950	0
434	20240717	122000	320776300	9950	9950	9950	9950	51
435	20240717	121900	320268850	9990	9990	9990	9990	0
436	20240717	121800	320268850	9990	9990	9990	9990	201
437	20240717	121700	318260860	9990	9990	9990	9990	0
438	20240717	121600	318260860	9990	9990	9990	9990	0
439	20240717	121500	318260860	9990	9990	9990	9990	0
440	20240717	121400	318260860	9990	9990	9990	9990	0
441	20240717	121300	318260860	9990	9990	9990	9990	5
442	20240717	121200	318210910	10000	10000	10000	10000	0
443	20240717	121100	318210910	10000	10000	10000	10000	229
444	20240717	121000	315920910	10000	10000	10000	10000	0
445	20240717	120900	315920910	10000	10000	10000	10000	168
446	20240717	120800	314240910	10000	10000	10000	10000	94
447	20240717	120700	313300910	9990	9990	9990	9990	0
448	20240717	120600	313300910	9990	9990	9990	9990	200
449	20240717	120500	311302910	9940	9940	9940	9940	11
450	20240717	120400	311193570	9930	9930	9930	9930	0
451	20240717	120300	311193570	9930	9930	9930	9930	0
452	20240717	120200	311193570	9930	9930	9930	9930	0
453	20240717	120100	311193570	9930	9930	9930	9930	0
454	20240717	120000	311193570	9930	9930	9930	9930	20
455	20240717	115900	310994970	10000	10000	10000	10000	0
456	20240717	115800	310994970	10000	10000	10000	10000	0
457	20240717	115700	310994970	10000	10000	10000	10000	0
458	20240717	115600	310994970	10000	10000	10000	10000	118
459	20240717	115500	309814970	9920	9920	9920	9920	0
460	20240717	115400	309814970	9920	10000	10000	9920	442
461	20240717	115300	305410870	9990	9990	9990	9990	0
462	20240717	115200	305410870	9990	9990	9990	9990	0
463	20240717	115100	305410870	9990	9990	9990	9990	0
464	20240717	115000	305410870	9990	9990	9990	9990	0
465	20240717	114900	305410870	9990	9990	9990	9990	0
466	20240717	114800	305410870	9990	9990	9990	9990	0
467	20240717	114700	305410870	9990	9990	9990	9990	35
468	20240717	114600	305061220	9990	9990	9990	9990	5
469	20240717	114500	305011270	9990	9990	9990	9990	161
470	20240717	114400	303402880	10040	10040	10040	10040	0
471	20240717	114300	303402880	10040	10040	10040	10040	0
472	20240717	114200	303402880	10040	10040	10040	10040	140
473	20240717	114100	301997280	10050	10040	10050	10040	1000
474	20240717	114000	291955760	10040	10040	10040	10040	12
475	20240717	113900	291835280	10000	10010	10010	10000	750
476	20240717	113800	284331280	10040	10040	10040	10040	0
477	20240717	113700	284331280	10040	10040	10040	10040	0
478	20240717	113600	284331280	10040	10040	10040	10040	0
479	20240717	113500	284331280	10040	10010	10040	10010	816
480	20240717	113400	276147620	10010	10010	10010	10010	0
481	20240717	113300	276147620	10010	10010	10010	10010	0
482	20240717	113200	276147620	10010	10010	10010	10010	800
483	20240717	113100	268139620	10010	10000	10010	10000	1500
484	20240717	113000	253124670	10010	10010	10010	10010	0
485	20240717	112900	253124670	10010	10000	10010	10000	1000
486	20240717	112800	243124060	10000	9990	10000	9990	355
487	20240717	112700	239575060	10000	10000	10000	10000	0
488	20240717	112600	239575060	10000	10000	10000	10000	0
489	20240717	112500	239575060	10000	9950	10000	9950	1004
490	20240717	112400	229556840	9960	9960	9960	9960	0
491	20240717	112300	229556840	9960	9960	9960	9960	10
492	20240717	112200	229457240	9960	9960	9960	9960	0
493	20240717	112100	229457240	9960	9960	9960	9960	0
494	20240717	112000	229457240	9960	9950	9960	9950	218
495	20240717	111900	227288130	9960	9960	9960	9960	0
496	20240717	111800	227288130	9960	9960	9960	9960	0
497	20240717	111700	227288130	9960	9960	9960	9960	0
498	20240717	111600	227288130	9960	9960	9960	9960	0
499	20240717	111500	227288130	9960	9960	9960	9960	0
500	20240717	111400	227288130	9960	9960	9960	9960	0
501	20240717	111300	227288130	9960	9960	9960	9960	0
502	20240717	111200	227288130	9960	9960	9960	9960	0
503	20240717	111100	227288130	9960	9950	9960	9950	1000
504	20240717	111000	217328520	9960	9960	9960	9960	0
505	20240717	110900	217328520	9960	9960	9960	9960	0
506	20240717	110800	217328520	9960	9960	9960	9960	1
507	20240717	110700	217318560	9890	9890	9890	9890	1
508	20240717	110600	217308670	9970	9970	9970	9970	0
509	20240717	110500	217308670	9970	9970	9970	9970	0
510	20240717	110400	217308670	9970	9880	9970	9880	478
511	20240717	110300	212568490	9830	9830	9830	9830	0
512	20240717	110200	212568490	9830	9870	9870	9830	1505
513	20240717	110100	197752310	9850	9850	9850	9850	0
514	20240717	110000	197752310	9850	9850	9850	9850	0
515	20240717	105900	197752310	9850	9850	9850	9850	0
516	20240717	105800	197752310	9850	9850	9850	9850	0
517	20240717	105700	197752310	9850	9850	9850	9850	0
518	20240717	105600	197752310	9850	9850	9850	9850	0
519	20240717	105500	197752310	9850	9850	9850	9850	0
520	20240717	105400	197752310	9850	9850	9850	9850	0
521	20240717	105300	197752310	9850	9850	9850	9850	0
522	20240717	105200	197752310	9850	9850	9850	9850	300
523	20240717	105100	194797310	9840	9840	9840	9840	0
524	20240717	105000	194797310	9840	9840	9840	9840	0
525	20240717	104900	194797310	9840	9840	9840	9840	0
526	20240717	104800	194797310	9840	9840	9840	9840	0
527	20240717	104700	194797310	9840	9840	9840	9840	0
528	20240717	104600	194797310	9840	9840	9840	9840	0
529	20240717	104500	194797310	9840	9840	9840	9840	12
530	20240717	104400	194679230	9840	9840	9840	9840	5
531	20240717	104300	194630030	9840	9850	9850	9840	332
532	20240717	104200	191362150	9840	9840	9840	9840	0
533	20240717	104100	191362150	9840	9840	9840	9840	0
534	20240717	104000	191362150	9840	9840	9840	9840	3
535	20240717	103900	191332630	9840	9840	9840	9840	0
536	20240717	103800	191332630	9840	9840	9840	9840	0
537	20240717	103700	191332630	9840	9840	9840	9840	0
538	20240717	103600	191332630	9840	9840	9840	9840	7
539	20240717	103500	191263750	9840	9860	9860	9840	600
540	20240717	103400	185354240	9950	9950	9950	9950	0
541	20240717	103300	185354240	9950	9950	9950	9950	0
542	20240717	103200	185354240	9950	9850	9950	9850	660
543	20240717	103100	178799190	9850	9850	9850	9850	0
544	20240717	103000	178799190	9850	9850	9850	9850	0
545	20240717	102900	178799190	9850	9850	9850	9850	245
546	20240717	102800	176385940	9850	9850	9850	9850	201
547	20240717	102700	174406090	9850	9860	9860	9850	852
548	20240717	102600	166008300	9910	9860	9910	9860	1001
549	20240717	102500	156138390	9860	9860	9860	9860	0
550	20240717	102400	156138390	9860	9860	9860	9860	0
551	20240717	102300	156138390	9860	9860	9860	9860	0
552	20240717	102200	156138390	9860	9860	9860	9860	0
553	20240717	102100	156138390	9860	9860	9860	9860	26
554	20240717	102000	155882030	9860	9860	9860	9860	305
555	20240717	101900	152874730	9940	9940	9940	9940	0
556	20240717	101800	152874730	9940	9880	9940	9880	2
557	20240717	101700	152854910	9860	9860	9860	9860	0
558	20240717	101600	152854910	9860	9860	9860	9860	53
559	20240717	101500	152332330	9840	9840	9840	9840	9
560	20240717	101400	152243770	9860	9860	9860	9860	38
561	20240717	101300	151869090	9860	9840	9860	9840	151
562	20240717	101200	150380250	9840	9850	9850	9840	117
563	20240717	101100	149228520	9860	9860	9860	9860	0
564	20240717	101000	149228520	9860	9870	9870	9860	257
565	20240717	100900	146693090	9890	9890	9890	9890	0
566	20240717	100800	146693090	9890	9890	9890	9890	170
567	20240717	100700	145011790	9880	9880	9880	9880	0
568	20240717	100600	145011790	9880	9890	9890	9880	756
569	20240717	100500	137536800	9890	9890	9890	9890	1
570	20240717	100400	137526910	9890	9890	9890	9890	0
571	20240717	100300	137526910	9890	9890	9890	9890	0
572	20240717	100200	137526910	9890	9960	9960	9890	31
573	20240717	100100	137220250	9900	9900	9900	9900	0
574	20240717	100000	137220250	9900	9960	9960	9900	115
575	20240717	095900	136081030	9970	9970	9970	9970	0
576	20240717	095800	136081030	9970	9970	9970	9970	0
577	20240717	095700	136081030	9970	9970	9970	9970	0
578	20240717	095600	136081030	9970	9970	9970	9970	11
579	20240717	095500	135971360	9930	9930	9930	9930	20
580	20240717	095400	135772760	10000	9990	10000	9920	120
581	20240717	095300	134574590	9990	9980	9990	9980	79
582	20240717	095200	133786150	9980	9950	9980	9950	336
583	20240717	095100	130440780	9940	9950	9950	9940	2
584	20240717	095000	130420890	9940	9930	9940	9930	132
585	20240717	094900	129109860	9930	9930	9930	9930	127
586	20240717	094800	127848750	9910	9910	9910	9910	293
587	20240717	094700	124945120	9910	9890	9910	9890	519
588	20240717	094600	119807070	9890	9880	9890	9880	131
589	20240717	094500	118511930	9850	9870	9870	9850	269
590	20240717	094400	115860780	9870	9870	9870	9870	0
591	20240717	094300	115860780	9870	9870	9870	9870	0
592	20240717	094200	115860780	9870	9870	9870	9870	0
593	20240717	094100	115860780	9870	9870	9870	9870	5
594	20240717	094000	115811430	9850	9850	9850	9850	0
595	20240717	093900	115811430	9850	9850	9850	9850	0
596	20240717	093800	115811430	9850	9850	9850	9850	0
597	20240717	093700	115811430	9850	9860	9860	9850	14
598	20240717	093600	115673420	9870	9870	9870	9870	524
599	20240717	093500	110501540	9870	9870	9870	9870	5
600	20240717	093400	110452190	9850	9860	9860	9850	181
601	20240717	093300	108668840	9850	9850	9850	9850	0
602	20240717	093200	108668840	9850	9850	9850	9850	3
603	20240717	093100	108639290	9850	9850	9850	9850	1
604	20240717	093000	108629440	9850	9850	9850	9850	6
605	20240717	092900	108570340	9850	9850	9850	9850	19
606	20240717	092800	108383190	9850	9850	9850	9850	3
607	20240717	092700	108353640	9850	9840	9850	9840	79
608	20240717	092600	107576180	9830	9830	9830	9830	10
609	20240717	092500	107477880	9830	9820	9830	9820	221
610	20240717	092400	105305600	9780	9780	9780	9780	0
611	20240717	092300	105305600	9780	9780	9780	9780	33
612	20240717	092200	104982860	9780	9780	9780	9780	25
613	20240717	092100	104738360	9770	9790	9790	9770	100
614	20240717	092000	103760210	9790	9800	9800	9790	201
615	20240717	091900	101792360	9800	9810	9810	9800	488
616	20240717	091800	97009610	9810	9810	9810	9810	140
617	20240717	091700	95636210	9810	9810	9810	9810	12
618	20240717	091600	95518490	9810	9810	9810	9810	0
619	20240717	091500	95518490	9810	9800	9810	9800	30
620	20240717	091400	95224290	9800	9800	9800	9800	15
621	20240717	091300	95077290	9800	9810	9810	9800	110
622	20240717	091200	93999090	9870	9870	9870	9870	0
623	20240717	091100	93999090	9870	9870	9870	9870	305
624	20240717	091000	90988740	9810	9790	9810	9790	108
625	20240717	090900	89929520	9790	9800	9800	9790	6
626	20240717	090800	89870770	9800	9790	9800	9790	25
627	20240717	090700	89625970	9790	9790	9790	9790	5
628	20240717	090600	89577020	9770	9770	9770	9770	1483
629	20240717	090500	75088110	9770	9780	9780	9770	994
630	20240717	090400	65372790	9770	9830	9830	9770	1300
631	20240717	090300	52646210	9810	9890	9900	9810	304
632	20240717	090200	49655530	9810	9820	9820	9810	507
633	20240717	090100	44678700	9820	9900	9900	9810	2761
634	20240717	090000	17407090	9910	9930	9930	9910	1753