KissMeData/296640/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210800	992965130	6270	6270	6270	6270	4947
3	20240717	210700	992965130	6270	6270	6270	6270	0
4	20240717	210600	992965130	6270	6270	6270	6270	0
5	20240717	210500	992965130	6270	6270	6270	6270	0
6	20240717	210400	992965130	6270	6270	6270	6270	0
7	20240717	210300	992965130	6270	6270	6270	6270	0
8	20240717	210200	992965130	6270	6270	6270	6270	0
9	20240717	210100	992965130	6270	6270	6270	6270	0
10	20240717	210000	992965130	6270	6270	6270	6270	0
11	20240717	205900	992965130	6270	6270	6270	6270	0
12	20240717	205800	992965130	6270	6270	6270	6270	0
13	20240717	205700	992965130	6270	6270	6270	6270	0
14	20240717	205600	992965130	6270	6270	6270	6270	0
15	20240717	205500	992965130	6270	6270	6270	6270	0
16	20240717	205400	992965130	6270	6270	6270	6270	0
17	20240717	205300	992965130	6270	6270	6270	6270	0
18	20240717	205200	992965130	6270	6270	6270	6270	0
19	20240717	205100	992965130	6270	6270	6270	6270	0
20	20240717	205000	992965130	6270	6270	6270	6270	0
21	20240717	204900	992965130	6270	6270	6270	6270	0
22	20240717	204800	992965130	6270	6270	6270	6270	0
23	20240717	204700	992965130	6270	6270	6270	6270	0
24	20240717	204600	992965130	6270	6270	6270	6270	0
25	20240717	204500	992965130	6270	6270	6270	6270	0
26	20240717	204400	992965130	6270	6270	6270	6270	0
27	20240717	204300	992965130	6270	6270	6270	6270	0
28	20240717	204200	992965130	6270	6270	6270	6270	0
29	20240717	204100	992965130	6270	6270	6270	6270	0
30	20240717	204000	992965130	6270	6270	6270	6270	0
31	20240717	203900	992965130	6270	6270	6270	6270	0
32	20240717	203800	992965130	6270	6270	6270	6270	4947
33	20240717	203700	992965130	6270	6270	6270	6270	0
34	20240717	203600	992965130	6270	6270	6270	6270	0
35	20240717	203500	992965130	6270	6270	6270	6270	0
36	20240717	203400	992965130	6270	6270	6270	6270	0
37	20240717	203300	992965130	6270	6270	6270	6270	0
38	20240717	203200	992965130	6270	6270	6270	6270	0
39	20240717	203100	992965130	6270	6270	6270	6270	0
40	20240717	203000	992965130	6270	6270	6270	6270	0
41	20240717	202900	992965130	6270	6270	6270	6270	0
42	20240717	202800	992965130	6270	6270	6270	6270	0
43	20240717	202700	992965130	6270	6270	6270	6270	0
44	20240717	202600	992965130	6270	6270	6270	6270	0
45	20240717	202500	992965130	6270	6270	6270	6270	0
46	20240717	202400	992965130	6270	6270	6270	6270	0
47	20240717	202300	992965130	6270	6270	6270	6270	0
48	20240717	202200	992965130	6270	6270	6270	6270	0
49	20240717	202100	992965130	6270	6270	6270	6270	0
50	20240717	202000	992965130	6270	6270	6270	6270	0
51	20240717	201900	992965130	6270	6270	6270	6270	0
52	20240717	201800	992965130	6270	6270	6270	6270	0
53	20240717	201700	992965130	6270	6270	6270	6270	0
54	20240717	201600	992965130	6270	6270	6270	6270	0
55	20240717	201500	992965130	6270	6270	6270	6270	0
56	20240717	201400	992965130	6270	6270	6270	6270	0
57	20240717	201300	992965130	6270	6270	6270	6270	0
58	20240717	201200	992965130	6270	6270	6270	6270	0
59	20240717	201100	992965130	6270	6270	6270	6270	0
60	20240717	201000	992965130	6270	6270	6270	6270	0
61	20240717	200900	992965130	6270	6270	6270	6270	0
62	20240717	200800	992965130	6270	6270	6270	6270	4947
63	20240717	200700	992965130	6270	6270	6270	6270	0
64	20240717	200600	992965130	6270	6270	6270	6270	0
65	20240717	200500	992965130	6270	6270	6270	6270	0
66	20240717	200400	992965130	6270	6270	6270	6270	0
67	20240717	200300	992965130	6270	6270	6270	6270	0
68	20240717	200200	992965130	6270	6270	6270	6270	0
69	20240717	200100	992965130	6270	6270	6270	6270	0
70	20240717	200000	992965130	6270	6270	6270	6270	0
71	20240717	195900	992965130	6270	6270	6270	6270	0
72	20240717	195800	992965130	6270	6270	6270	6270	0
73	20240717	195700	992965130	6270	6270	6270	6270	0
74	20240717	195600	992965130	6270	6270	6270	6270	0
75	20240717	195500	992965130	6270	6270	6270	6270	0
76	20240717	195400	992965130	6270	6270	6270	6270	0
77	20240717	195300	992965130	6270	6270	6270	6270	0
78	20240717	195200	992965130	6270	6270	6270	6270	0
79	20240717	195100	992965130	6270	6270	6270	6270	0
80	20240717	195000	992965130	6270	6270	6270	6270	0
81	20240717	194900	992965130	6270	6270	6270	6270	0
82	20240717	194800	992965130	6270	6270	6270	6270	0
83	20240717	194700	992965130	6270	6270	6270	6270	0
84	20240717	194600	992965130	6270	6270	6270	6270	0
85	20240717	194500	992965130	6270	6270	6270	6270	0
86	20240717	194400	992965130	6270	6270	6270	6270	0
87	20240717	194300	992965130	6270	6270	6270	6270	0
88	20240717	194200	992965130	6270	6270	6270	6270	0
89	20240717	194100	992965130	6270	6270	6270	6270	0
90	20240717	194000	992965130	6270	6270	6270	6270	0
91	20240717	193900	992965130	6270	6270	6270	6270	0
92	20240717	193800	992965130	6270	6270	6270	6270	4947
93	20240717	193700	992965130	6270	6270	6270	6270	0
94	20240717	193600	992965130	6270	6270	6270	6270	0
95	20240717	193500	992965130	6270	6270	6270	6270	0
96	20240717	193400	992965130	6270	6270	6270	6270	0
97	20240717	193300	992965130	6270	6270	6270	6270	0
98	20240717	193200	992965130	6270	6270	6270	6270	0
99	20240717	193100	992965130	6270	6270	6270	6270	0
100	20240717	193000	992965130	6270	6270	6270	6270	0
101	20240717	192900	992965130	6270	6270	6270	6270	0
102	20240717	192800	992965130	6270	6270	6270	6270	0
103	20240717	192700	992965130	6270	6270	6270	6270	0
104	20240717	192600	992965130	6270	6270	6270	6270	0
105	20240717	192500	992965130	6270	6270	6270	6270	0
106	20240717	192400	992965130	6270	6270	6270	6270	0
107	20240717	192300	992965130	6270	6270	6270	6270	0
108	20240717	192200	992965130	6270	6270	6270	6270	0
109	20240717	192100	992965130	6270	6270	6270	6270	0
110	20240717	192000	992965130	6270	6270	6270	6270	0
111	20240717	191900	992965130	6270	6270	6270	6270	0
112	20240717	191800	992965130	6270	6270	6270	6270	0
113	20240717	191700	992965130	6270	6270	6270	6270	0
114	20240717	191600	992965130	6270	6270	6270	6270	0
115	20240717	191500	992965130	6270	6270	6270	6270	0
116	20240717	191400	992965130	6270	6270	6270	6270	0
117	20240717	191300	992965130	6270	6270	6270	6270	0
118	20240717	191200	992965130	6270	6270	6270	6270	0
119	20240717	191100	992965130	6270	6270	6270	6270	0
120	20240717	191000	992965130	6270	6270	6270	6270	0
121	20240717	190900	992965130	6270	6270	6270	6270	0
122	20240717	190800	992965130	6270	6270	6270	6270	4947
123	20240717	190700	992965130	6270	6270	6270	6270	0
124	20240717	190600	992965130	6270	6270	6270	6270	0
125	20240717	190500	992965130	6270	6270	6270	6270	0
126	20240717	190400	992965130	6270	6270	6270	6270	0
127	20240717	190300	992965130	6270	6270	6270	6270	0
128	20240717	190200	992965130	6270	6270	6270	6270	0
129	20240717	190100	992965130	6270	6270	6270	6270	0
130	20240717	190000	992965130	6270	6270	6270	6270	0
131	20240717	185900	992965130	6270	6270	6270	6270	0
132	20240717	185800	992965130	6270	6270	6270	6270	0
133	20240717	185700	992965130	6270	6270	6270	6270	0
134	20240717	185600	992965130	6270	6270	6270	6270	0
135	20240717	185500	992965130	6270	6270	6270	6270	0
136	20240717	185400	992965130	6270	6270	6270	6270	0
137	20240717	185300	992965130	6270	6270	6270	6270	0
138	20240717	185200	992965130	6270	6270	6270	6270	0
139	20240717	185100	992965130	6270	6270	6270	6270	0
140	20240717	185000	992965130	6270	6270	6270	6270	0
141	20240717	184900	992965130	6270	6270	6270	6270	0
142	20240717	184800	992965130	6270	6270	6270	6270	0
143	20240717	184700	992965130	6270	6270	6270	6270	0
144	20240717	184600	992965130	6270	6270	6270	6270	0
145	20240717	184500	992965130	6270	6270	6270	6270	0
146	20240717	184400	992965130	6270	6270	6270	6270	0
147	20240717	184300	992965130	6270	6270	6270	6270	0
148	20240717	184200	992965130	6270	6270	6270	6270	0
149	20240717	184100	992965130	6270	6270	6270	6270	0
150	20240717	184000	992965130	6270	6270	6270	6270	0
151	20240717	183900	992965130	6270	6270	6270	6270	0
152	20240717	183800	992965130	6270	6270	6270	6270	4947
153	20240717	183700	992965130	6270	6270	6270	6270	0
154	20240717	183600	992965130	6270	6270	6270	6270	0
155	20240717	183500	992965130	6270	6270	6270	6270	0
156	20240717	183400	992965130	6270	6270	6270	6270	0
157	20240717	183300	992965130	6270	6270	6270	6270	0
158	20240717	183200	992965130	6270	6270	6270	6270	0
159	20240717	183100	992965130	6270	6270	6270	6270	0
160	20240717	183000	992965130	6270	6270	6270	6270	0
161	20240717	182900	992965130	6270	6270	6270	6270	0
162	20240717	182800	992965130	6270	6270	6270	6270	0
163	20240717	182700	992965130	6270	6270	6270	6270	0
164	20240717	182600	992965130	6270	6270	6270	6270	0
165	20240717	182500	992965130	6270	6270	6270	6270	0
166	20240717	182400	992965130	6270	6270	6270	6270	0
167	20240717	182300	992965130	6270	6270	6270	6270	0
168	20240717	182200	992965130	6270	6270	6270	6270	0
169	20240717	182100	992965130	6270	6270	6270	6270	0
170	20240717	182000	992965130	6270	6270	6270	6270	0
171	20240717	181900	992965130	6270	6270	6270	6270	0
172	20240717	181800	992965130	6270	6270	6270	6270	0
173	20240717	181700	992965130	6270	6270	6270	6270	0
174	20240717	181600	992965130	6270	6270	6270	6270	0
175	20240717	181500	992965130	6270	6270	6270	6270	0
176	20240717	181400	992965130	6270	6270	6270	6270	0
177	20240717	181300	992965130	6270	6270	6270	6270	0
178	20240717	181200	992965130	6270	6270	6270	6270	0
179	20240717	181100	992965130	6270	6270	6270	6270	0
180	20240717	181000	992965130	6270	6270	6270	6270	0
181	20240717	180900	992965130	6270	6270	6270	6270	0
182	20240717	180800	992965130	6270	6270	6270	6270	4947
183	20240717	180700	992965130	6270	6270	6270	6270	0
184	20240717	180600	992965130	6270	6270	6270	6270	0
185	20240717	180500	992965130	6270	6270	6270	6270	0
186	20240717	180400	992965130	6270	6270	6270	6270	0
187	20240717	180300	992965130	6270	6270	6270	6270	0
188	20240717	180200	992965130	6270	6270	6270	6270	0
189	20240717	180100	992965130	6270	6270	6270	6270	0
190	20240717	180000	992965130	6270	6270	6270	6270	0
191	20240717	175900	992965130	6270	6270	6270	6270	0
192	20240717	175800	992965130	6270	6270	6270	6270	0
193	20240717	175700	992965130	6270	6270	6270	6270	0
194	20240717	175600	992965130	6270	6270	6270	6270	0
195	20240717	175500	992965130	6270	6270	6270	6270	0
196	20240717	175400	992965130	6270	6270	6270	6270	0
197	20240717	175300	992965130	6270	6270	6270	6270	0
198	20240717	175200	992965130	6270	6270	6270	6270	0
199	20240717	175100	992965130	6270	6270	6270	6270	0
200	20240717	175000	992965130	6270	6270	6270	6270	0
201	20240717	174900	992965130	6270	6270	6270	6270	0
202	20240717	174800	992965130	6270	6270	6270	6270	0
203	20240717	174700	992965130	6270	6270	6270	6270	0
204	20240717	174600	992965130	6270	6270	6270	6270	0
205	20240717	174500	992965130	6270	6270	6270	6270	0
206	20240717	174400	992965130	6270	6270	6270	6270	0
207	20240717	174300	992965130	6270	6270	6270	6270	0
208	20240717	174200	992965130	6270	6270	6270	6270	0
209	20240717	174100	992965130	6270	6270	6270	6270	0
210	20240717	174000	992965130	6270	6270	6270	6270	0
211	20240717	173900	992965130	6270	6270	6270	6270	0
212	20240717	173800	992965130	6270	6270	6270	6270	4947
213	20240717	173700	992965130	6270	6270	6270	6270	0
214	20240717	173600	992965130	6270	6270	6270	6270	0
215	20240717	173500	992965130	6270	6270	6270	6270	0
216	20240717	173400	992965130	6270	6270	6270	6270	0
217	20240717	173300	992965130	6270	6270	6270	6270	0
218	20240717	173200	992965130	6270	6270	6270	6270	0
219	20240717	173100	992965130	6270	6270	6270	6270	0
220	20240717	173000	992965130	6270	6270	6270	6270	0
221	20240717	172900	992965130	6270	6270	6270	6270	0
222	20240717	172800	992965130	6270	6270	6270	6270	0
223	20240717	172700	992965130	6270	6270	6270	6270	0
224	20240717	172600	992965130	6270	6270	6270	6270	0
225	20240717	172500	992965130	6270	6270	6270	6270	0
226	20240717	172400	992965130	6270	6270	6270	6270	0
227	20240717	172300	992965130	6270	6270	6270	6270	0
228	20240717	172200	992965130	6270	6270	6270	6270	0
229	20240717	172100	992965130	6270	6270	6270	6270	0
230	20240717	172000	992965130	6270	6270	6270	6270	0
231	20240717	171900	992965130	6270	6270	6270	6270	0
232	20240717	171800	992965130	6270	6270	6270	6270	0
233	20240717	171700	992965130	6270	6270	6270	6270	0
234	20240717	171600	992965130	6270	6270	6270	6270	0
235	20240717	171500	992965130	6270	6270	6270	6270	0
236	20240717	171400	992965130	6270	6270	6270	6270	0
237	20240717	171300	992965130	6270	6270	6270	6270	0
238	20240717	171200	992965130	6270	6270	6270	6270	0
239	20240717	171100	992965130	6270	6270	6270	6270	0
240	20240717	171000	992965130	6270	6270	6270	6270	0
241	20240717	170900	992965130	6270	6270	6270	6270	0
242	20240717	170800	992965130	6270	6270	6270	6270	4947
243	20240717	170700	992965130	6270	6270	6270	6270	0
244	20240717	170600	992965130	6270	6270	6270	6270	0
245	20240717	170500	992965130	6270	6270	6270	6270	0
246	20240717	170400	992965130	6270	6270	6270	6270	0
247	20240717	170300	992965130	6270	6270	6270	6270	0
248	20240717	170200	992965130	6270	6270	6270	6270	0
249	20240717	170100	992965130	6270	6270	6270	6270	0
250	20240717	170000	992965130	6270	6270	6270	6270	0
251	20240717	165900	992965130	6270	6270	6270	6270	0
252	20240717	165800	992965130	6270	6270	6270	6270	0
253	20240717	165700	992965130	6270	6270	6270	6270	0
254	20240717	165600	992965130	6270	6270	6270	6270	0
255	20240717	165500	992965130	6270	6270	6270	6270	0
256	20240717	165400	992965130	6270	6270	6270	6270	0
257	20240717	165300	992965130	6270	6270	6270	6270	0
258	20240717	165200	992965130	6270	6270	6270	6270	0
259	20240717	165100	992965130	6270	6270	6270	6270	0
260	20240717	165000	992965130	6270	6270	6270	6270	0
261	20240717	164900	992965130	6270	6270	6270	6270	0
262	20240717	164800	992965130	6270	6270	6270	6270	0
263	20240717	164700	992965130	6270	6270	6270	6270	0
264	20240717	164600	992965130	6270	6270	6270	6270	0
265	20240717	164500	992965130	6270	6270	6270	6270	0
266	20240717	164400	992965130	6270	6270	6270	6270	0
267	20240717	164300	992965130	6270	6270	6270	6270	0
268	20240717	164200	992965130	6270	6270	6270	6270	0
269	20240717	164100	992965130	6270	6270	6270	6270	0
270	20240717	164000	992965130	6270	6270	6270	6270	0
271	20240717	163900	992965130	6270	6270	6270	6270	0
272	20240717	163800	992965130	6270	6270	6270	6270	4947
273	20240717	163700	992965130	6270	6270	6270	6270	0
274	20240717	163600	992965130	6270	6270	6270	6270	0
275	20240717	163500	992965130	6270	6270	6270	6270	0
276	20240717	163400	992965130	6270	6270	6270	6270	0
277	20240717	163300	992965130	6270	6270	6270	6270	0
278	20240717	163200	992965130	6270	6270	6270	6270	0
279	20240717	163100	992965130	6270	6270	6270	6270	0
280	20240717	163000	992965130	6270	6270	6270	6270	0
281	20240717	162900	992965130	6270	6270	6270	6270	0
282	20240717	162800	992965130	6270	6270	6270	6270	0
283	20240717	162700	992965130	6270	6270	6270	6270	0
284	20240717	162600	992965130	6270	6270	6270	6270	0
285	20240717	162500	992965130	6270	6270	6270	6270	0
286	20240717	162400	992965130	6270	6270	6270	6270	0
287	20240717	162300	992965130	6270	6270	6270	6270	0
288	20240717	162200	992965130	6270	6270	6270	6270	0
289	20240717	162100	992965130	6270	6270	6270	6270	0
290	20240717	162000	992965130	6270	6270	6270	6270	0
291	20240717	161900	992965130	6270	6270	6270	6270	0
292	20240717	161800	992965130	6270	6270	6270	6270	0
293	20240717	161700	992965130	6270	6270	6270	6270	0
294	20240717	161600	992965130	6270	6270	6270	6270	0
295	20240717	161500	992965130	6270	6270	6270	6270	0
296	20240717	161400	992965130	6270	6270	6270	6270	0
297	20240717	161300	992965130	6270	6270	6270	6270	0
298	20240717	161200	992965130	6270	6270	6270	6270	0
299	20240717	161100	992965130	6270	6270	6270	6270	0
300	20240717	161000	992965130	6270	6270	6270	6270	0
301	20240717	160900	992965130	6270	6270	6270	6270	0
302	20240717	160800	992965130	6270	6270	6270	6270	4947
303	20240717	160700	992965130	6270	6270	6270	6270	0
304	20240717	160600	992965130	6270	6270	6270	6270	0
305	20240717	160500	992965130	6270	6270	6270	6270	0
306	20240717	160400	992965130	6270	6270	6270	6270	0
307	20240717	160300	992965130	6270	6270	6270	6270	0
308	20240717	160200	992965130	6270	6270	6270	6270	0
309	20240717	160100	992965130	6270	6270	6270	6270	0
310	20240717	160000	992965130	6270	6270	6270	6270	0
311	20240717	155900	992965130	6270	6270	6270	6270	0
312	20240717	155800	992965130	6270	6270	6270	6270	0
313	20240717	155700	992965130	6270	6270	6270	6270	0
314	20240717	155600	992965130	6270	6270	6270	6270	0
315	20240717	155500	992965130	6270	6270	6270	6270	0
316	20240717	155400	992965130	6270	6270	6270	6270	0
317	20240717	155300	992965130	6270	6270	6270	6270	0
318	20240717	155200	992965130	6270	6270	6270	6270	0
319	20240717	155100	992965130	6270	6270	6270	6270	0
320	20240717	155000	992965130	6270	6270	6270	6270	0
321	20240717	154900	992965130	6270	6270	6270	6270	0
322	20240717	154800	992965130	6270	6270	6270	6270	0
323	20240717	154700	992965130	6270	6270	6270	6270	0
324	20240717	154600	992965130	6270	6270	6270	6270	0
325	20240717	154500	992965130	6270	6270	6270	6270	0
326	20240717	154400	992965130	6270	6270	6270	6270	0
327	20240717	154300	992965130	6270	6270	6270	6270	0
328	20240717	154200	992965130	6270	6270	6270	6270	0
329	20240717	154100	992965130	6270	6270	6270	6270	0
330	20240717	154000	992965130	6270	6270	6270	6270	0
331	20240717	153900	992965130	6270	6270	6270	6270	0
332	20240717	153800	992965130	6270	6270	6270	6270	4947
333	20240717	153700	992965130	6270	6270	6270	6270	0
334	20240717	153600	992965130	6270	6270	6270	6270	0
335	20240717	153500	992965130	6270	6270	6270	6270	0
336	20240717	153400	992965130	6270	6270	6270	6270	0
337	20240717	153300	992965130	6270	6270	6270	6270	0
338	20240717	153200	992965130	6270	6270	6270	6270	0
339	20240717	153100	992965130	6270	6270	6270	6270	0
340	20240717	153000	992965130	6270	6270	6270	6270	4947
341	20240717	152900	961947440	6260	6260	6260	6260	0
342	20240717	152800	961947440	6260	6260	6260	6260	0
343	20240717	152700	961947440	6260	6260	6260	6260	0
344	20240717	152600	961947440	6260	6260	6260	6260	0
345	20240717	152500	961947440	6260	6260	6260	6260	0
346	20240717	152400	961947440	6260	6260	6260	6260	0
347	20240717	152300	961947440	6260	6260	6260	6260	0
348	20240717	152200	961947440	6260	6260	6260	6260	0
349	20240717	152100	961947440	6260	6260	6260	6260	0
350	20240717	152000	961947440	6260	6260	6260	6260	0
351	20240717	151900	961947440	6260	6200	6260	6180	638
352	20240717	151800	957982840	6200	6230	6230	6180	2885
353	20240717	151700	940093590	6230	6230	6230	6220	302
354	20240717	151600	938214880	6230	6240	6240	6210	595
355	20240717	151500	934511870	6260	6280	6320	6240	1014
356	20240717	151400	928154590	6280	6290	6320	6270	198
357	20240717	151300	926909060	6290	6290	6320	6290	923
358	20240717	151200	921095340	6270	6260	6280	6260	185
359	20240717	151100	919935510	6250	6240	6260	6240	1442
360	20240717	151000	910933560	6210	6210	6240	6200	230
361	20240717	150900	909502880	6240	6240	6240	6190	350
362	20240717	150800	907320550	6240	6160	6240	6150	1712
363	20240717	150700	896730740	6160	6180	6180	6150	1673
364	20240717	150600	886428810	6180	6190	6190	6170	259
365	20240717	150500	884828400	6180	6220	6240	6180	1772
366	20240717	150400	873853790	6220	6270	6270	6220	1286
367	20240717	150300	865836980	6240	6270	6280	6240	890
368	20240717	150200	860265560	6270	6290	6290	6220	721
369	20240717	150100	855763430	6220	6170	6290	6170	4043
370	20240717	150000	830605670	6170	6150	6180	6150	365
371	20240717	145900	828353760	6140	6120	6200	6110	1255
372	20240717	145800	820612530	6120	6170	6180	6110	331
373	20240717	145700	818576370	6190	6080	6190	6080	1757
374	20240717	145600	807811470	6070	6090	6100	6060	1494
375	20240717	145500	798728420	6060	6070	6120	6060	2021
376	20240717	145400	786423240	6060	6020	6070	5990	608
377	20240717	145300	782745860	6020	5970	6070	5960	4210
378	20240717	145200	757367400	5980	5820	6000	5820	6432
379	20240717	145100	719139340	5880	6010	6040	5790	15576
380	20240717	145000	627181100	5970	6190	6210	5960	13296
381	20240717	144900	546909770	6180	6370	6370	6180	11872
382	20240717	144800	472479980	6360	6350	6500	6350	4692
383	20240717	144700	442444850	6360	6320	6390	6310	2239
384	20240717	144600	428235000	6330	6350	6370	6290	8347
385	20240717	144500	375327370	6230	6230	6230	6230	0
386	20240717	144400	375327370	6230	6330	6360	6230	17143
387	20240717	144300	268086420	6270	6660	6740	6260	18893
388	20240717	144200	147337310	6740	6710	6750	6650	808
389	20240717	144100	141935130	6750	6800	6800	6710	6178
390	20240717	144000	100263820	6810	6900	6900	6810	2634
391	20240717	143900	82236200	6930	6930	6930	6930	0
392	20240717	143800	82236200	6930	6930	6930	6930	0
393	20240717	143700	82236200	6930	6930	6930	6930	18
394	20240717	143600	82111460	6930	6930	6930	6930	0
395	20240717	143500	82111460	6930	6930	6930	6930	0
396	20240717	143400	82111460	6930	6930	6930	6930	5
397	20240717	143300	82076810	6930	6930	6930	6930	0
398	20240717	143200	82076810	6930	6930	6930	6930	0
399	20240717	143100	82076810	6930	6930	6930	6930	0
400	20240717	143000	82076810	6930	6930	6930	6930	0
401	20240717	142900	82076810	6930	6930	6930	6930	0
402	20240717	142800	82076810	6930	6930	6930	6930	31
403	20240717	142700	81861980	6930	6910	6930	6910	240
404	20240717	142600	80200480	6880	6880	6880	6880	0
405	20240717	142500	80200480	6880	6890	6890	6880	1357
406	20240717	142400	70855870	6890	6890	6890	6890	0
407	20240717	142300	70855870	6890	6890	6890	6890	0
408	20240717	142200	70855870	6890	6890	6890	6890	0
409	20240717	142100	70855870	6890	6890	6890	6890	124
410	20240717	142000	70001510	6890	6890	6890	6890	0
411	20240717	141900	70001510	6890	6890	6890	6890	0
412	20240717	141800	70001510	6890	6910	6910	6890	886
413	20240717	141700	63881200	6910	6910	6910	6910	0
414	20240717	141600	63881200	6910	6910	6910	6910	0
415	20240717	141500	63881200	6910	6910	6910	6910	0
416	20240717	141400	63881200	6910	6910	6910	6910	0
417	20240717	141300	63881200	6910	6910	6910	6910	100
418	20240717	141200	63190200	6910	6910	6910	6910	0
419	20240717	141100	63190200	6910	6910	6910	6910	50
420	20240717	141000	62844700	6910	6910	6910	6910	0
421	20240717	140900	62844700	6910	6910	6910	6910	0
422	20240717	140800	62844700	6910	6910	6910	6910	0
423	20240717	140700	62844700	6910	6910	6910	6910	0
424	20240717	140600	62844700	6910	6910	6910	6910	0
425	20240717	140500	62844700	6910	6910	6910	6910	0
426	20240717	140400	62844700	6910	6910	6910	6910	0
427	20240717	140300	62844700	6910	6910	6910	6910	0
428	20240717	140200	62844700	6910	6910	6910	6910	1
429	20240717	140100	62837790	6900	6900	6900	6900	0
430	20240717	140000	62837790	6900	6900	6900	6900	0
431	20240717	135900	62837790	6900	6900	6900	6900	0
432	20240717	135800	62837790	6900	6900	6900	6900	0
433	20240717	135700	62837790	6900	6910	6910	6900	301
434	20240717	135600	60760680	6930	6930	6930	6930	0
435	20240717	135500	60760680	6930	6930	6930	6930	0
436	20240717	135400	60760680	6930	6930	6930	6930	1
437	20240717	135300	60753750	6930	6930	6930	6930	0
438	20240717	135200	60753750	6930	6930	6930	6930	0
439	20240717	135100	60753750	6930	6930	6930	6930	0
440	20240717	135000	60753750	6930	6930	6930	6930	0
441	20240717	134900	60753750	6930	6930	6930	6930	0
442	20240717	134800	60753750	6930	6930	6930	6930	1
443	20240717	134700	60746820	6930	6930	6930	6930	0
444	20240717	134600	60746820	6930	6930	6930	6930	0
445	20240717	134500	60746820	6930	6930	6930	6930	0
446	20240717	134400	60746820	6930	6930	6930	6930	0
447	20240717	134300	60746820	6930	6930	6930	6930	0
448	20240717	134200	60746820	6930	6930	6930	6930	1
449	20240717	134100	60739890	6930	6930	6930	6930	0
450	20240717	134000	60739890	6930	6930	6930	6930	0
451	20240717	133900	60739890	6930	6930	6930	6930	0
452	20240717	133800	60739890	6930	6930	6930	6930	0
453	20240717	133700	60739890	6930	6930	6930	6930	0
454	20240717	133600	60739890	6930	6930	6930	6930	1
455	20240717	133500	60732960	6930	6930	6930	6930	0
456	20240717	133400	60732960	6930	6930	6930	6930	0
457	20240717	133300	60732960	6930	6930	6930	6930	0
458	20240717	133200	60732960	6930	6930	6930	6930	75
459	20240717	133100	60213210	6930	6930	6930	6930	0
460	20240717	133000	60213210	6930	6930	6930	6930	1
461	20240717	132900	60206280	6930	6930	6930	6930	0
462	20240717	132800	60206280	6930	6930	6930	6930	0
463	20240717	132700	60206280	6930	6930	6930	6930	0
464	20240717	132600	60206280	6930	6930	6930	6930	0
465	20240717	132500	60206280	6930	6930	6930	6930	0
466	20240717	132400	60206280	6930	6930	6930	6930	1
467	20240717	132300	60199350	6890	6890	6890	6890	0
468	20240717	132200	60199350	6890	6890	6890	6890	0
469	20240717	132100	60199350	6890	6890	6890	6890	0
470	20240717	132000	60199350	6890	6930	6930	6890	2
471	20240717	131900	60185530	6930	6930	6930	6930	0
472	20240717	131800	60185530	6930	6930	6930	6930	1
473	20240717	131700	60178600	6890	6890	6890	6890	0
474	20240717	131600	60178600	6890	6930	6930	6890	419
475	20240717	131500	57278570	6890	6900	6930	6890	621
476	20240717	131400	52980700	6890	6900	6900	6890	254
477	20240717	131300	51229910	6900	6910	6910	6900	204
478	20240717	131200	49821390	6940	6940	6940	6940	1
479	20240717	131100	49814450	6940	6940	6940	6940	0
480	20240717	131000	49814450	6940	6940	6940	6940	0
481	20240717	130900	49814450	6940	6940	6940	6940	0
482	20240717	130800	49814450	6940	6940	6940	6940	0
483	20240717	130700	49814450	6940	6940	6940	6940	0
484	20240717	130600	49814450	6940	6940	6940	6940	3
485	20240717	130500	49793630	6940	6940	6940	6940	0
486	20240717	130400	49793630	6940	6940	6940	6940	0
487	20240717	130300	49793630	6940	6940	6940	6940	4
488	20240717	130200	49765870	6910	6910	6910	6910	18
489	20240717	130100	49641490	6940	6940	6940	6940	0
490	20240717	130000	49641490	6940	6940	6940	6940	1
491	20240717	125900	49634550	6940	6940	6940	6940	0
492	20240717	125800	49634550	6940	6940	6940	6940	8
493	20240717	125700	49579030	6940	6940	6940	6940	0
494	20240717	125600	49579030	6940	6940	6940	6940	0
495	20240717	125500	49579030	6940	6940	6940	6940	0
496	20240717	125400	49579030	6940	6940	6940	6940	1
497	20240717	125300	49572090	6920	6920	6920	6920	0
498	20240717	125200	49572090	6920	6920	6920	6920	0
499	20240717	125100	49572090	6920	6920	6920	6920	2
500	20240717	125000	49558250	6940	6940	6940	6940	0
501	20240717	124900	49558250	6940	6940	6940	6940	0
502	20240717	124800	49558250	6940	6940	6940	6940	2
503	20240717	124700	49544370	6910	6910	6910	6910	0
504	20240717	124600	49544370	6910	6910	6910	6910	0
505	20240717	124500	49544370	6910	6910	6910	6910	0
506	20240717	124400	49544370	6910	6910	6910	6910	80
507	20240717	124300	48991570	6940	6940	6940	6940	0
508	20240717	124200	48991570	6940	6940	6940	6940	1
509	20240717	124100	48984630	6940	6940	6940	6940	0
510	20240717	124000	48984630	6940	6940	6940	6940	0
511	20240717	123900	48984630	6940	6940	6940	6940	0
512	20240717	123800	48984630	6940	6940	6940	6940	0
513	20240717	123700	48984630	6940	6940	6940	6940	0
514	20240717	123600	48984630	6940	6940	6940	6940	1
515	20240717	123500	48977690	6940	6940	6940	6940	0
516	20240717	123400	48977690	6940	6940	6940	6940	0
517	20240717	123300	48977690	6940	6940	6940	6940	0
518	20240717	123200	48977690	6940	6940	6940	6940	0
519	20240717	123100	48977690	6940	6940	6940	6940	0
520	20240717	123000	48977690	6940	6940	6940	6940	1
521	20240717	122900	48970750	6900	6900	6900	6900	0
522	20240717	122800	48970750	6900	6900	6900	6900	0
523	20240717	122700	48970750	6900	6900	6900	6900	0
524	20240717	122600	48970750	6900	6900	6900	6900	0
525	20240717	122500	48970750	6900	6900	6900	6900	0
526	20240717	122400	48970750	6900	6900	6900	6900	0
527	20240717	122300	48970750	6900	6900	6900	6900	0
528	20240717	122200	48970750	6900	6900	6900	6900	138
529	20240717	122100	48018550	6900	6900	6900	6900	95
530	20240717	122000	47363050	6900	6900	6900	6900	0
531	20240717	121900	47363050	6900	6900	6900	6900	0
532	20240717	121800	47363050	6900	6900	6900	6900	0
533	20240717	121700	47363050	6900	6900	6900	6900	0
534	20240717	121600	47363050	6900	6900	6900	6900	0
535	20240717	121500	47363050	6900	6900	6900	6900	0
536	20240717	121400	47363050	6900	6900	6900	6900	0
537	20240717	121300	47363050	6900	6900	6900	6900	0
538	20240717	121200	47363050	6900	6900	6900	6900	0
539	20240717	121100	47363050	6900	6900	6900	6900	1
540	20240717	121000	47356150	6890	6890	6890	6890	0
541	20240717	120900	47356150	6890	6890	6890	6890	0
542	20240717	120800	47356150	6890	6890	6890	6890	0
543	20240717	120700	47356150	6890	6890	6890	6890	0
544	20240717	120600	47356150	6890	6890	6890	6890	0
545	20240717	120500	47356150	6890	6890	6890	6890	44
546	20240717	120400	47052990	6890	6890	6890	6890	0
547	20240717	120300	47052990	6890	6890	6890	6890	0
548	20240717	120200	47052990	6890	6910	6910	6890	328
549	20240717	120100	44790760	6910	6910	6910	6910	0
550	20240717	120000	44790760	6910	6910	6910	6910	0
551	20240717	115900	44790760	6910	6910	6910	6910	0
552	20240717	115800	44790760	6910	6910	6910	6910	0
553	20240717	115700	44790760	6910	6910	6910	6910	40
554	20240717	115600	44514360	6930	6930	6930	6930	132
555	20240717	115500	43599600	6930	6930	6930	6930	0
556	20240717	115400	43599600	6930	6930	6930	6930	0
557	20240717	115300	43599600	6930	6930	6930	6930	0
558	20240717	115200	43599600	6930	6930	6930	6930	2
559	20240717	115100	43585740	6920	6920	6920	6920	96
560	20240717	115000	42921420	6900	6900	6900	6900	0
561	20240717	114900	42921420	6900	6900	6900	6900	0
562	20240717	114800	42921420	6900	6900	6900	6900	0
563	20240717	114700	42921420	6900	6900	6900	6900	0
564	20240717	114600	42921420	6900	6900	6900	6900	0
565	20240717	114500	42921420	6900	6900	6900	6900	0
566	20240717	114400	42921420	6900	6900	6900	6900	0
567	20240717	114300	42921420	6900	6900	6900	6900	0
568	20240717	114200	42921420	6900	6920	6920	6900	173
569	20240717	114100	41727460	6920	6920	6920	6920	0
570	20240717	114000	41727460	6920	6920	6920	6920	0
571	20240717	113900	41727460	6920	6920	6920	6920	0
572	20240717	113800	41727460	6920	6920	6920	6920	1
573	20240717	113700	41720540	6930	6930	6930	6930	0
574	20240717	113600	41720540	6930	6930	6930	6930	0
575	20240717	113500	41720540	6930	6930	6930	6930	0
576	20240717	113400	41720540	6930	6930	6930	6930	0
577	20240717	113300	41720540	6930	6930	6930	6930	0
578	20240717	113200	41720540	6930	6930	6930	6930	0
579	20240717	113100	41720540	6930	6930	6930	6930	0
580	20240717	113000	41720540	6930	6930	6930	6930	0
581	20240717	112900	41720540	6930	6930	6930	6930	0
582	20240717	112800	41720540	6930	6930	6930	6930	0
583	20240717	112700	41720540	6930	6930	6930	6930	0
584	20240717	112600	41720540	6930	6930	6930	6930	0
585	20240717	112500	41720540	6930	6930	6930	6930	0
586	20240717	112400	41720540	6930	6930	6930	6930	0
587	20240717	112300	41720540	6930	6930	6930	6930	0
588	20240717	112200	41720540	6930	6930	6930	6930	20
589	20240717	112100	41581940	6930	6930	6930	6930	0
590	20240717	112000	41581940	6930	6930	6930	6930	0
591	20240717	111900	41581940	6930	6930	6930	6930	5
592	20240717	111800	41547290	6930	6930	6930	6930	0
593	20240717	111700	41547290	6930	6930	6930	6930	0
594	20240717	111600	41547290	6930	6930	6930	6930	0
595	20240717	111500	41547290	6930	6930	6930	6930	0
596	20240717	111400	41547290	6930	6930	6930	6930	0
597	20240717	111300	41547290	6930	6930	6930	6930	0
598	20240717	111200	41547290	6930	6930	6930	6930	0
599	20240717	111100	41547290	6930	6930	6930	6930	0
600	20240717	111000	41547290	6930	6930	6930	6930	13
601	20240717	110900	41457200	6880	6890	6890	6880	173
602	20240717	110800	40266160	6920	6920	6920	6920	0
603	20240717	110700	40266160	6920	6920	6920	6920	0
604	20240717	110600	40266160	6920	6920	6920	6920	0
605	20240717	110500	40266160	6920	6920	6920	6920	0
606	20240717	110400	40266160	6920	6920	6920	6920	0
607	20240717	110300	40266160	6920	6920	6920	6920	0
608	20240717	110200	40266160	6920	6920	6920	6920	0
609	20240717	110100	40266160	6920	6920	6920	6920	12
610	20240717	110000	40183120	6930	6930	6930	6930	0
611	20240717	105900	40183120	6930	6930	6930	6930	5
612	20240717	105800	40148470	6920	6920	6920	6920	0
613	20240717	105700	40148470	6920	6920	6920	6920	0
614	20240717	105600	40148470	6920	6920	6920	6920	100
615	20240717	105500	39456470	6920	6920	6920	6920	0
616	20240717	105400	39456470	6920	6890	6920	6890	153
617	20240717	105300	38401220	6890	6920	6920	6880	934
618	20240717	105200	31961000	6910	6920	6920	6910	37
619	20240717	105100	31704980	6920	6920	6920	6920	55
620	20240717	105000	31324380	6910	6930	6930	6910	626
621	20240717	104900	26988700	6970	6970	6970	6970	0
622	20240717	104800	26988700	6970	6970	6970	6970	0
623	20240717	104700	26988700	6970	6970	6970	6970	0
624	20240717	104600	26988700	6970	6970	6970	6970	1
625	20240717	104500	26981730	6940	6940	6940	6940	0
626	20240717	104400	26981730	6940	6940	6940	6940	0
627	20240717	104300	26981730	6940	6940	6940	6940	0
628	20240717	104200	26981730	6940	6940	6940	6940	0
629	20240717	104100	26981730	6940	6940	6940	6940	0
630	20240717	104000	26981730	6940	6940	6940	6940	0
631	20240717	103900	26981730	6940	6940	6940	6940	0
632	20240717	103800	26981730	6940	6940	6940	6940	115
633	20240717	103700	26183630	6940	6940	6940	6940	0
634	20240717	103600	26183630	6940	6940	6940	6940	36
635	20240717	103500	25933790	6960	6960	6960	6960	0
636	20240717	103400	25933790	6960	6960	6960	6960	0
637	20240717	103300	25933790	6960	6960	6960	6960	25
638	20240717	103200	25759790	6970	6970	6970	6970	0
639	20240717	103100	25759790	6970	6970	6970	6970	30
640	20240717	103000	25550690	6960	6960	6960	6960	0
641	20240717	102900	25550690	6960	6960	6960	6960	0
642	20240717	102800	25550690	6960	6960	6960	6960	0
643	20240717	102700	25550690	6960	6960	6960	6960	1
644	20240717	102600	25543730	6960	6960	6960	6960	2
645	20240717	102500	25529810	6960	6960	6960	6960	14
646	20240717	102400	25432370	6970	6970	6970	6970	0
647	20240717	102300	25432370	6970	6970	6970	6970	0
648	20240717	102200	25432370	6970	6970	6970	6970	0
649	20240717	102100	25432370	6970	6970	6970	6970	0
650	20240717	102000	25432370	6970	6970	6970	6970	0
651	20240717	101900	25432370	6970	6970	6970	6970	0
652	20240717	101800	25432370	6970	6970	6970	6970	0
653	20240717	101700	25432370	6970	6970	6970	6970	0
654	20240717	101600	25432370	6970	6970	6970	6970	0
655	20240717	101500	25432370	6970	6970	6970	6970	0
656	20240717	101400	25432370	6970	6970	6970	6970	1
657	20240717	101300	25425400	6970	6970	6970	6970	301
658	20240717	101200	23327430	6940	6960	6960	6940	380
659	20240717	101100	20686730	6960	6960	6960	6960	0
660	20240717	101000	20686730	6960	6960	6960	6960	20
661	20240717	100900	20547530	6950	6950	6950	6950	0
662	20240717	100800	20547530	6950	6950	6950	6950	0
663	20240717	100700	20547530	6950	6950	6950	6950	0
664	20240717	100600	20547530	6950	6950	6950	6950	0
665	20240717	100500	20547530	6950	6950	6950	6950	0
666	20240717	100400	20547530	6950	6950	6950	6950	0
667	20240717	100300	20547530	6950	6950	6950	6950	0
668	20240717	100200	20547530	6950	6950	6950	6950	1
669	20240717	100100	20540580	7000	7000	7000	7000	1
670	20240717	100000	20533580	7000	7000	7000	7000	2
671	20240717	095900	20519580	7000	7000	7000	7000	2
672	20240717	095800	20505580	7010	7010	7010	7010	0
673	20240717	095700	20505580	7010	7010	7010	7010	1
674	20240717	095600	20498570	6940	6940	6940	6940	0
675	20240717	095500	20498570	6940	6940	6940	6940	0
676	20240717	095400	20498570	6940	6940	6940	6940	0
677	20240717	095300	20498570	6940	6940	6940	6940	0
678	20240717	095200	20498570	6940	6940	6940	6940	0
679	20240717	095100	20498570	6940	6940	6940	6940	0
680	20240717	095000	20498570	6940	6940	6940	6940	0
681	20240717	094900	20498570	6940	6940	6940	6940	0
682	20240717	094800	20498570	6940	6960	6960	6940	554
683	20240717	094700	16653780	6970	6970	6970	6970	0
684	20240717	094600	16653780	6970	6970	6970	6970	0
685	20240717	094500	16653780	6970	6970	6970	6970	0
686	20240717	094400	16653780	6970	6970	6970	6970	0
687	20240717	094300	16653780	6970	6970	6970	6970	0
688	20240717	094200	16653780	6970	6970	6970	6970	0
689	20240717	094100	16653780	6970	6970	6970	6970	0
690	20240717	094000	16653780	6970	6970	6970	6970	3
691	20240717	093900	16632870	6970	6970	6970	6970	472
692	20240717	093800	13343030	6970	6970	6970	6970	0
693	20240717	093700	13343030	6970	6970	6970	6970	1
694	20240717	093600	13336060	7010	7010	7010	7010	0
695	20240717	093500	13336060	7010	7010	7010	7010	0
696	20240717	093400	13336060	7010	7010	7010	7010	0
697	20240717	093300	13336060	7010	7010	7010	7010	0
698	20240717	093200	13336060	7010	7010	7010	7010	5
699	20240717	093100	13301010	7010	7010	7010	7010	0
700	20240717	093000	13301010	7010	7010	7010	7010	0
701	20240717	092900	13301010	7010	7010	7010	7010	1
702	20240717	092800	13294000	7000	6970	7000	6970	816
703	20240717	092700	7606430	6970	6960	6970	6960	356
704	20240717	092600	5128660	6970	6970	6970	6960	102
705	20240717	092500	4418720	6960	6960	6960	6960	0
706	20240717	092400	4418720	6960	6960	6960	6960	45
707	20240717	092300	4105520	6960	6960	6960	6960	0
708	20240717	092200	4105520	6960	6960	6960	6960	1
709	20240717	092100	4098560	6960	6960	6960	6960	1
710	20240717	092000	4091600	6960	6960	6960	6960	0
711	20240717	091900	4091600	6960	6960	6960	6960	0
712	20240717	091800	4091600	6960	6960	6960	6960	0
713	20240717	091700	4091600	6960	6960	6960	6960	0
714	20240717	091600	4091600	6960	6960	6960	6960	0
715	20240717	091500	4091600	6960	6960	6960	6960	0
716	20240717	091400	4091600	6960	6960	6960	6960	0
717	20240717	091300	4091600	6960	6960	6960	6960	0
718	20240717	091200	4091600	6960	6960	6960	6960	2
719	20240717	091100	4077680	6960	6960	6960	6960	0
720	20240717	091000	4077680	6960	6960	6960	6960	1
721	20240717	090900	4070720	6960	6960	6960	6960	1
722	20240717	090800	4063760	6960	6960	6960	6960	10
723	20240717	090700	3994160	6960	6960	6960	6960	0
724	20240717	090600	3994160	6960	6960	6960	6960	0
725	20240717	090500	3994160	6960	6960	6960	6960	0
726	20240717	090400	3994160	6960	6960	6960	6960	0
727	20240717	090300	3994160	6960	6960	6960	6960	0
728	20240717	090200	3994160	6960	6920	6960	6920	19
729	20240717	090100	3862240	6900	6920	6920	6900	146
730	20240717	090000	2853800	6920	6920	6920	6920	78