KissMeData/044820/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192800	27563600	9920	9920	9920	9920	49
3	20240717	192700	27563600	9920	9920	9920	9920	0
4	20240717	192600	27563600	9920	9920	9920	9920	0
5	20240717	192500	27563600	9920	9920	9920	9920	0
6	20240717	192400	27563600	9920	9920	9920	9920	0
7	20240717	192300	27563600	9920	9920	9920	9920	0
8	20240717	192200	27563600	9920	9920	9920	9920	0
9	20240717	192100	27563600	9920	9920	9920	9920	0
10	20240717	192000	27563600	9920	9920	9920	9920	0
11	20240717	191900	27563600	9920	9920	9920	9920	0
12	20240717	191800	27563600	9920	9920	9920	9920	0
13	20240717	191700	27563600	9920	9920	9920	9920	0
14	20240717	191600	27563600	9920	9920	9920	9920	0
15	20240717	191500	27563600	9920	9920	9920	9920	0
16	20240717	191400	27563600	9920	9920	9920	9920	0
17	20240717	191300	27563600	9920	9920	9920	9920	0
18	20240717	191200	27563600	9920	9920	9920	9920	0
19	20240717	191100	27563600	9920	9920	9920	9920	0
20	20240717	191000	27563600	9920	9920	9920	9920	0
21	20240717	190900	27563600	9920	9920	9920	9920	0
22	20240717	190800	27563600	9920	9920	9920	9920	0
23	20240717	190700	27563600	9920	9920	9920	9920	0
24	20240717	190600	27563600	9920	9920	9920	9920	0
25	20240717	190500	27563600	9920	9920	9920	9920	0
26	20240717	190400	27563600	9920	9920	9920	9920	0
27	20240717	190300	27563600	9920	9920	9920	9920	0
28	20240717	190200	27563600	9920	9920	9920	9920	0
29	20240717	190100	27563600	9920	9920	9920	9920	0
30	20240717	190000	27563600	9920	9920	9920	9920	0
31	20240717	185900	27563600	9920	9920	9920	9920	0
32	20240717	185800	27563600	9920	9920	9920	9920	49
33	20240717	185700	27563600	9920	9920	9920	9920	0
34	20240717	185600	27563600	9920	9920	9920	9920	0
35	20240717	185500	27563600	9920	9920	9920	9920	0
36	20240717	185400	27563600	9920	9920	9920	9920	0
37	20240717	185300	27563600	9920	9920	9920	9920	0
38	20240717	185200	27563600	9920	9920	9920	9920	0
39	20240717	185100	27563600	9920	9920	9920	9920	0
40	20240717	185000	27563600	9920	9920	9920	9920	0
41	20240717	184900	27563600	9920	9920	9920	9920	0
42	20240717	184800	27563600	9920	9920	9920	9920	0
43	20240717	184700	27563600	9920	9920	9920	9920	0
44	20240717	184600	27563600	9920	9920	9920	9920	0
45	20240717	184500	27563600	9920	9920	9920	9920	0
46	20240717	184400	27563600	9920	9920	9920	9920	0
47	20240717	184300	27563600	9920	9920	9920	9920	0
48	20240717	184200	27563600	9920	9920	9920	9920	0
49	20240717	184100	27563600	9920	9920	9920	9920	0
50	20240717	184000	27563600	9920	9920	9920	9920	0
51	20240717	183900	27563600	9920	9920	9920	9920	0
52	20240717	183800	27563600	9920	9920	9920	9920	0
53	20240717	183700	27563600	9920	9920	9920	9920	0
54	20240717	183600	27563600	9920	9920	9920	9920	0
55	20240717	183500	27563600	9920	9920	9920	9920	0
56	20240717	183400	27563600	9920	9920	9920	9920	0
57	20240717	183300	27563600	9920	9920	9920	9920	0
58	20240717	183200	27563600	9920	9920	9920	9920	0
59	20240717	183100	27563600	9920	9920	9920	9920	0
60	20240717	183000	27563600	9920	9920	9920	9920	0
61	20240717	182900	27563600	9920	9920	9920	9920	0
62	20240717	182800	27563600	9920	9920	9920	9920	49
63	20240717	182700	27563600	9920	9920	9920	9920	0
64	20240717	182600	27563600	9920	9920	9920	9920	0
65	20240717	182500	27563600	9920	9920	9920	9920	0
66	20240717	182400	27563600	9920	9920	9920	9920	0
67	20240717	182300	27563600	9920	9920	9920	9920	0
68	20240717	182200	27563600	9920	9920	9920	9920	0
69	20240717	182100	27563600	9920	9920	9920	9920	0
70	20240717	182000	27563600	9920	9920	9920	9920	0
71	20240717	181900	27563600	9920	9920	9920	9920	0
72	20240717	181800	27563600	9920	9920	9920	9920	0
73	20240717	181700	27563600	9920	9920	9920	9920	0
74	20240717	181600	27563600	9920	9920	9920	9920	0
75	20240717	181500	27563600	9920	9920	9920	9920	0
76	20240717	181400	27563600	9920	9920	9920	9920	0
77	20240717	181300	27563600	9920	9920	9920	9920	0
78	20240717	181200	27563600	9920	9920	9920	9920	0
79	20240717	181100	27563600	9920	9920	9920	9920	0
80	20240717	181000	27563600	9920	9920	9920	9920	0
81	20240717	180900	27563600	9920	9920	9920	9920	0
82	20240717	180800	27563600	9920	9920	9920	9920	0
83	20240717	180700	27563600	9920	9920	9920	9920	0
84	20240717	180600	27563600	9920	9920	9920	9920	0
85	20240717	180500	27563600	9920	9920	9920	9920	0
86	20240717	180400	27563600	9920	9920	9920	9920	0
87	20240717	180300	27563600	9920	9920	9920	9920	0
88	20240717	180200	27563600	9920	9920	9920	9920	0
89	20240717	180100	27563600	9920	9920	9920	9920	0
90	20240717	180000	27563600	9920	9920	9920	9920	0
91	20240717	175900	27563600	9920	9920	9920	9920	0
92	20240717	175800	27563600	9920	9920	9920	9920	49
93	20240717	175700	27563600	9920	9920	9920	9920	0
94	20240717	175600	27563600	9920	9920	9920	9920	0
95	20240717	175500	27563600	9920	9920	9920	9920	0
96	20240717	175400	27563600	9920	9920	9920	9920	0
97	20240717	175300	27563600	9920	9920	9920	9920	0
98	20240717	175200	27563600	9920	9920	9920	9920	0
99	20240717	175100	27563600	9920	9920	9920	9920	0
100	20240717	175000	27563600	9920	9920	9920	9920	0
101	20240717	174900	27563600	9920	9920	9920	9920	0
102	20240717	174800	27563600	9920	9920	9920	9920	0
103	20240717	174700	27563600	9920	9920	9920	9920	0
104	20240717	174600	27563600	9920	9920	9920	9920	0
105	20240717	174500	27563600	9920	9920	9920	9920	0
106	20240717	174400	27563600	9920	9920	9920	9920	0
107	20240717	174300	27563600	9920	9920	9920	9920	0
108	20240717	174200	27563600	9920	9920	9920	9920	0
109	20240717	174100	27563600	9920	9920	9920	9920	0
110	20240717	174000	27563600	9920	9920	9920	9920	0
111	20240717	173900	27563600	9920	9920	9920	9920	0
112	20240717	173800	27563600	9920	9920	9920	9920	0
113	20240717	173700	27563600	9920	9920	9920	9920	0
114	20240717	173600	27563600	9920	9920	9920	9920	0
115	20240717	173500	27563600	9920	9920	9920	9920	0
116	20240717	173400	27563600	9920	9920	9920	9920	0
117	20240717	173300	27563600	9920	9920	9920	9920	0
118	20240717	173200	27563600	9920	9920	9920	9920	0
119	20240717	173100	27563600	9920	9920	9920	9920	0
120	20240717	173000	27563600	9920	9920	9920	9920	0
121	20240717	172900	27563600	9920	9920	9920	9920	0
122	20240717	172800	27563600	9920	9920	9920	9920	49
123	20240717	172700	27563600	9920	9920	9920	9920	0
124	20240717	172600	27563600	9920	9920	9920	9920	0
125	20240717	172500	27563600	9920	9920	9920	9920	0
126	20240717	172400	27563600	9920	9920	9920	9920	0
127	20240717	172300	27563600	9920	9920	9920	9920	0
128	20240717	172200	27563600	9920	9920	9920	9920	0
129	20240717	172100	27563600	9920	9920	9920	9920	0
130	20240717	172000	27563600	9920	9920	9920	9920	0
131	20240717	171900	27563600	9920	9920	9920	9920	0
132	20240717	171800	27563600	9920	9920	9920	9920	0
133	20240717	171700	27563600	9920	9920	9920	9920	0
134	20240717	171600	27563600	9920	9920	9920	9920	0
135	20240717	171500	27563600	9920	9920	9920	9920	0
136	20240717	171400	27563600	9920	9920	9920	9920	0
137	20240717	171300	27563600	9920	9920	9920	9920	0
138	20240717	171200	27563600	9920	9920	9920	9920	0
139	20240717	171100	27563600	9920	9920	9920	9920	0
140	20240717	171000	27563600	9920	9920	9920	9920	0
141	20240717	170900	27563600	9920	9920	9920	9920	0
142	20240717	170800	27563600	9920	9920	9920	9920	0
143	20240717	170700	27563600	9920	9920	9920	9920	0
144	20240717	170600	27563600	9920	9920	9920	9920	0
145	20240717	170500	27563600	9920	9920	9920	9920	0
146	20240717	170400	27563600	9920	9920	9920	9920	0
147	20240717	170300	27563600	9920	9920	9920	9920	0
148	20240717	170200	27563600	9920	9920	9920	9920	0
149	20240717	170100	27563600	9920	9920	9920	9920	0
150	20240717	170000	27563600	9920	9920	9920	9920	0
151	20240717	165900	27563600	9920	9920	9920	9920	0
152	20240717	165800	27563600	9920	9920	9920	9920	49
153	20240717	165700	27563600	9920	9920	9920	9920	0
154	20240717	165600	27563600	9920	9920	9920	9920	0
155	20240717	165500	27563600	9920	9920	9920	9920	0
156	20240717	165400	27563600	9920	9920	9920	9920	0
157	20240717	165300	27563600	9920	9920	9920	9920	0
158	20240717	165200	27563600	9920	9920	9920	9920	0
159	20240717	165100	27563600	9920	9920	9920	9920	0
160	20240717	165000	27563600	9920	9920	9920	9920	0
161	20240717	164900	27563600	9920	9920	9920	9920	0
162	20240717	164800	27563600	9920	9920	9920	9920	0
163	20240717	164700	27563600	9920	9920	9920	9920	0
164	20240717	164600	27563600	9920	9920	9920	9920	0
165	20240717	164500	27563600	9920	9920	9920	9920	0
166	20240717	164400	27563600	9920	9920	9920	9920	0
167	20240717	164300	27563600	9920	9920	9920	9920	0
168	20240717	164200	27563600	9920	9920	9920	9920	0
169	20240717	164100	27563600	9920	9920	9920	9920	0
170	20240717	164000	27563600	9920	9920	9920	9920	0
171	20240717	163900	27563600	9920	9920	9920	9920	0
172	20240717	163800	27563600	9920	9920	9920	9920	0
173	20240717	163700	27563600	9920	9920	9920	9920	0
174	20240717	163600	27563600	9920	9920	9920	9920	0
175	20240717	163500	27563600	9920	9920	9920	9920	0
176	20240717	163400	27563600	9920	9920	9920	9920	0
177	20240717	163300	27563600	9920	9920	9920	9920	0
178	20240717	163200	27563600	9920	9920	9920	9920	0
179	20240717	163100	27563600	9920	9920	9920	9920	0
180	20240717	163000	27563600	9920	9920	9920	9920	0
181	20240717	162900	27563600	9920	9920	9920	9920	0
182	20240717	162800	27563600	9920	9920	9920	9920	49
183	20240717	162700	27563600	9920	9920	9920	9920	0
184	20240717	162600	27563600	9920	9920	9920	9920	0
185	20240717	162500	27563600	9920	9920	9920	9920	0
186	20240717	162400	27563600	9920	9920	9920	9920	0
187	20240717	162300	27563600	9920	9920	9920	9920	0
188	20240717	162200	27563600	9920	9920	9920	9920	0
189	20240717	162100	27563600	9920	9920	9920	9920	0
190	20240717	162000	27563600	9920	9920	9920	9920	0
191	20240717	161900	27563600	9920	9920	9920	9920	0
192	20240717	161800	27563600	9920	9920	9920	9920	0
193	20240717	161700	27563600	9920	9920	9920	9920	0
194	20240717	161600	27563600	9920	9920	9920	9920	0
195	20240717	161500	27563600	9920	9920	9920	9920	0
196	20240717	161400	27563600	9920	9920	9920	9920	0
197	20240717	161300	27563600	9920	9920	9920	9920	0
198	20240717	161200	27563600	9920	9920	9920	9920	0
199	20240717	161100	27563600	9920	9920	9920	9920	0
200	20240717	161000	27563600	9920	9920	9920	9920	0
201	20240717	160900	27563600	9920	9920	9920	9920	0
202	20240717	160800	27563600	9920	9920	9920	9920	0
203	20240717	160700	27563600	9920	9920	9920	9920	0
204	20240717	160600	27563600	9920	9920	9920	9920	0
205	20240717	160500	27563600	9920	9920	9920	9920	0
206	20240717	160400	27563600	9920	9920	9920	9920	0
207	20240717	160300	27563600	9920	9920	9920	9920	0
208	20240717	160200	27563600	9920	9920	9920	9920	0
209	20240717	160100	27563600	9920	9920	9920	9920	0
210	20240717	160000	27563600	9920	9920	9920	9920	0
211	20240717	155900	27563600	9920	9920	9920	9920	0
212	20240717	155800	27563600	9920	9920	9920	9920	49
213	20240717	155700	27563600	9920	9920	9920	9920	0
214	20240717	155600	27563600	9920	9920	9920	9920	0
215	20240717	155500	27563600	9920	9920	9920	9920	0
216	20240717	155400	27563600	9920	9920	9920	9920	0
217	20240717	155300	27563600	9920	9920	9920	9920	0
218	20240717	155200	27563600	9920	9920	9920	9920	0
219	20240717	155100	27563600	9920	9920	9920	9920	0
220	20240717	155000	27563600	9920	9920	9920	9920	0
221	20240717	154900	27563600	9920	9920	9920	9920	0
222	20240717	154800	27563600	9920	9920	9920	9920	0
223	20240717	154700	27563600	9920	9920	9920	9920	0
224	20240717	154600	27563600	9920	9920	9920	9920	0
225	20240717	154500	27563600	9920	9920	9920	9920	0
226	20240717	154400	27563600	9920	9920	9920	9920	0
227	20240717	154300	27563600	9920	9920	9920	9920	0
228	20240717	154200	27563600	9920	9920	9920	9920	0
229	20240717	154100	27563600	9920	9920	9920	9920	0
230	20240717	154000	27563600	9920	9920	9920	9920	0
231	20240717	153900	27563600	9920	9920	9920	9920	0
232	20240717	153800	27563600	9920	9920	9920	9920	0
233	20240717	153700	27563600	9920	9920	9920	9920	0
234	20240717	153600	27563600	9920	9920	9920	9920	0
235	20240717	153500	27563600	9920	9920	9920	9920	0
236	20240717	153400	27563600	9920	9920	9920	9920	0
237	20240717	153300	27563600	9920	9920	9920	9920	0
238	20240717	153200	27563600	9920	9920	9920	9920	0
239	20240717	153100	27563600	9920	9920	9920	9920	0
240	20240717	153000	27563600	9920	9920	9920	9920	49
241	20240717	152900	27077520	9920	9920	9920	9920	0
242	20240717	152800	27077520	9920	9920	9920	9920	0
243	20240717	152700	27077520	9920	9920	9920	9920	0
244	20240717	152600	27077520	9920	9920	9920	9920	0
245	20240717	152500	27077520	9920	9920	9920	9920	0
246	20240717	152400	27077520	9920	9920	9920	9920	0
247	20240717	152300	27077520	9920	9920	9920	9920	0
248	20240717	152200	27077520	9920	9920	9920	9920	0
249	20240717	152100	27077520	9920	9920	9920	9920	0
250	20240717	152000	27077520	9920	9920	9920	9920	0
251	20240717	151900	27077520	9920	9910	9920	9910	18
252	20240717	151800	26899120	9910	9910	9910	9910	0
253	20240717	151700	26899120	9910	9910	9910	9910	0
254	20240717	151600	26899120	9910	9910	9910	9910	0
255	20240717	151500	26899120	9910	9880	9910	9880	8
256	20240717	151400	26819900	9900	9900	9900	9900	200
257	20240717	151300	24839900	9900	9900	9900	9900	0
258	20240717	151200	24839900	9900	9900	9900	9900	0
259	20240717	151100	24839900	9900	9900	9900	9900	0
260	20240717	151000	24839900	9900	9890	9900	9890	5
261	20240717	150900	24790440	9890	9890	9890	9890	1
262	20240717	150800	24780550	9900	9900	9900	9900	0
263	20240717	150700	24780550	9900	9900	9900	9900	0
264	20240717	150600	24780550	9900	9900	9900	9900	0
265	20240717	150500	24780550	9900	9900	9900	9900	0
266	20240717	150400	24780550	9900	9900	9900	9900	0
267	20240717	150300	24780550	9900	9900	9900	9900	0
268	20240717	150200	24780550	9900	9900	9900	9900	0
269	20240717	150100	24780550	9900	9900	9900	9900	0
270	20240717	150000	24780550	9900	9900	9900	9900	0
271	20240717	145900	24780550	9900	9900	9900	9900	0
272	20240717	145800	24780550	9900	9900	9900	9900	0
273	20240717	145700	24780550	9900	9900	9900	9900	0
274	20240717	145600	24780550	9900	9900	9900	9900	0
275	20240717	145500	24780550	9900	9900	9900	9900	0
276	20240717	145400	24780550	9900	9900	9900	9900	0
277	20240717	145300	24780550	9900	9900	9900	9900	0
278	20240717	145200	24780550	9900	9900	9900	9900	0
279	20240717	145100	24780550	9900	9900	9900	9900	1
280	20240717	145000	24770650	9890	9890	9890	9890	1
281	20240717	144900	24760760	9900	9900	9900	9900	0
282	20240717	144800	24760760	9900	9900	9900	9900	0
283	20240717	144700	24760760	9900	9900	9900	9900	0
284	20240717	144600	24760760	9900	9900	9900	9900	0
285	20240717	144500	24760760	9900	9900	9900	9900	0
286	20240717	144400	24760760	9900	9900	9900	9870	96
287	20240717	144300	23812140	9910	9910	9910	9910	0
288	20240717	144200	23812140	9910	9910	9910	9910	0
289	20240717	144100	23812140	9910	9910	9910	9910	0
290	20240717	144000	23812140	9910	9910	9910	9910	0
291	20240717	143900	23812140	9910	9910	9910	9910	0
292	20240717	143800	23812140	9910	9910	9910	9910	0
293	20240717	143700	23812140	9910	9910	9910	9910	0
294	20240717	143600	23812140	9910	9910	9910	9910	0
295	20240717	143500	23812140	9910	9910	9910	9910	0
296	20240717	143400	23812140	9910	9910	9910	9910	0
297	20240717	143300	23812140	9910	9910	9910	9910	0
298	20240717	143200	23812140	9910	9910	9910	9910	0
299	20240717	143100	23812140	9910	9910	9910	9910	0
300	20240717	143000	23812140	9910	9910	9910	9910	0
301	20240717	142900	23812140	9910	9910	9910	9910	0
302	20240717	142800	23812140	9910	9910	9910	9910	0
303	20240717	142700	23812140	9910	9910	9910	9910	0
304	20240717	142600	23812140	9910	9910	9910	9910	0
305	20240717	142500	23812140	9910	9910	9910	9910	0
306	20240717	142400	23812140	9910	9910	9910	9910	0
307	20240717	142300	23812140	9910	9910	9910	9910	0
308	20240717	142200	23812140	9910	9910	9910	9910	0
309	20240717	142100	23812140	9910	9910	9910	9910	0
310	20240717	142000	23812140	9910	9910	9910	9910	0
311	20240717	141900	23812140	9910	9910	9910	9910	0
312	20240717	141800	23812140	9910	9910	9910	9910	0
313	20240717	141700	23812140	9910	9910	9910	9910	0
314	20240717	141600	23812140	9910	9910	9910	9910	0
315	20240717	141500	23812140	9910	9910	9910	9910	0
316	20240717	141400	23812140	9910	9910	9910	9910	0
317	20240717	141300	23812140	9910	9910	9910	9910	0
318	20240717	141200	23812140	9910	9910	9910	9910	0
319	20240717	141100	23812140	9910	9910	9910	9910	0
320	20240717	141000	23812140	9910	9910	9910	9910	0
321	20240717	140900	23812140	9910	9910	9910	9910	0
322	20240717	140800	23812140	9910	9910	9910	9910	0
323	20240717	140700	23812140	9910	9910	9910	9910	0
324	20240717	140600	23812140	9910	9910	9910	9910	0
325	20240717	140500	23812140	9910	9900	9910	9900	18
326	20240717	140400	23633930	9910	9910	9910	9910	0
327	20240717	140300	23633930	9910	9910	9910	9910	0
328	20240717	140200	23633930	9910	9910	9910	9910	0
329	20240717	140100	23633930	9910	9910	9910	9910	0
330	20240717	140000	23633930	9910	9910	9910	9910	0
331	20240717	135900	23633930	9910	9910	9910	9910	0
332	20240717	135800	23633930	9910	9910	9910	9910	0
333	20240717	135700	23633930	9910	9910	9910	9910	0
334	20240717	135600	23633930	9910	9910	9910	9910	0
335	20240717	135500	23633930	9910	9910	9910	9910	0
336	20240717	135400	23633930	9910	9910	9910	9910	0
337	20240717	135300	23633930	9910	9910	9910	9910	0
338	20240717	135200	23633930	9910	9910	9910	9910	0
339	20240717	135100	23633930	9910	9910	9910	9910	0
340	20240717	135000	23633930	9910	9910	9910	9910	0
341	20240717	134900	23633930	9910	9910	9910	9910	0
342	20240717	134800	23633930	9910	9910	9910	9910	0
343	20240717	134700	23633930	9910	9910	9910	9910	0
344	20240717	134600	23633930	9910	9910	9910	9910	0
345	20240717	134500	23633930	9910	9910	9910	9910	0
346	20240717	134400	23633930	9910	9910	9910	9910	0
347	20240717	134300	23633930	9910	9910	9910	9910	1
348	20240717	134200	23624020	9900	9900	9900	9900	0
349	20240717	134100	23624020	9900	9900	9900	9900	0
350	20240717	134000	23624020	9900	9900	9900	9900	84
351	20240717	133900	22792420	9900	9900	9900	9900	0
352	20240717	133800	22792420	9900	9900	9900	9900	0
353	20240717	133700	22792420	9900	9900	9900	9900	0
354	20240717	133600	22792420	9900	9900	9900	9900	0
355	20240717	133500	22792420	9900	9900	9900	9900	0
356	20240717	133400	22792420	9900	9900	9900	9900	0
357	20240717	133300	22792420	9900	9900	9900	9900	0
358	20240717	133200	22792420	9900	9900	9900	9900	0
359	20240717	133100	22792420	9900	9900	9900	9900	0
360	20240717	133000	22792420	9900	9900	9900	9900	0
361	20240717	132900	22792420	9900	9900	9900	9900	0
362	20240717	132800	22792420	9900	9900	9900	9900	0
363	20240717	132700	22792420	9900	9900	9900	9900	0
364	20240717	132600	22792420	9900	9900	9900	9900	0
365	20240717	132500	22792420	9900	9900	9900	9900	0
366	20240717	132400	22792420	9900	9900	9900	9900	0
367	20240717	132300	22792420	9900	9900	9900	9900	6
368	20240717	132200	22733020	9900	9900	9900	9900	100
369	20240717	132100	21743020	9910	9910	9910	9910	1
370	20240717	132000	21733110	9900	9900	9900	9900	0
371	20240717	131900	21733110	9900	9900	9900	9900	50
372	20240717	131800	21238110	9900	9900	9900	9900	45
373	20240717	131700	20792610	9900	9900	9900	9900	13
374	20240717	131600	20663910	9900	9900	9900	9900	0
375	20240717	131500	20663910	9900	9900	9900	9900	0
376	20240717	131400	20663910	9900	9900	9900	9900	0
377	20240717	131300	20663910	9900	9900	9900	9900	0
378	20240717	131200	20663910	9900	9900	9900	9900	0
379	20240717	131100	20663910	9900	9900	9900	9900	0
380	20240717	131000	20663910	9900	9900	9900	9900	0
381	20240717	130900	20663910	9900	9900	9900	9900	0
382	20240717	130800	20663910	9900	9900	9900	9900	190
383	20240717	130700	18782910	9900	9900	9900	9900	0
384	20240717	130600	18782910	9900	9900	9900	9900	0
385	20240717	130500	18782910	9900	9900	9900	9900	0
386	20240717	130400	18782910	9900	9900	9900	9900	0
387	20240717	130300	18782910	9900	9900	9900	9900	0
388	20240717	130200	18782910	9900	9900	9900	9900	0
389	20240717	130100	18782910	9900	9900	9900	9900	0
390	20240717	130000	18782910	9900	9900	9900	9900	0
391	20240717	125900	18782910	9900	9900	9900	9900	0
392	20240717	125800	18782910	9900	9900	9900	9900	5
393	20240717	125700	18733410	9890	9890	9890	9890	0
394	20240717	125600	18733410	9890	9890	9890	9890	0
395	20240717	125500	18733410	9890	9890	9890	9890	0
396	20240717	125400	18733410	9890	9890	9890	9890	0
397	20240717	125300	18733410	9890	9890	9890	9890	0
398	20240717	125200	18733410	9890	9890	9890	9890	0
399	20240717	125100	18733410	9890	9890	9890	9890	0
400	20240717	125000	18733410	9890	9890	9890	9890	0
401	20240717	124900	18733410	9890	9890	9890	9890	0
402	20240717	124800	18733410	9890	9890	9890	9890	0
403	20240717	124700	18733410	9890	9890	9890	9890	10
404	20240717	124600	18634510	9890	9890	9890	9890	0
405	20240717	124500	18634510	9890	9890	9890	9890	0
406	20240717	124400	18634510	9890	9890	9890	9890	30
407	20240717	124300	18337810	9900	9900	9900	9900	50
408	20240717	124200	17842810	9900	9900	9900	9900	0
409	20240717	124100	17842810	9900	9900	9900	9900	0
410	20240717	124000	17842810	9900	9900	9900	9900	0
411	20240717	123900	17842810	9900	9900	9900	9900	0
412	20240717	123800	17842810	9900	9900	9900	9900	0
413	20240717	123700	17842810	9900	9900	9900	9900	0
414	20240717	123600	17842810	9900	9900	9900	9900	0
415	20240717	123500	17842810	9900	9900	9900	9900	0
416	20240717	123400	17842810	9900	9900	9900	9900	0
417	20240717	123300	17842810	9900	9900	9900	9900	0
418	20240717	123200	17842810	9900	9900	9900	9900	0
419	20240717	123100	17842810	9900	9900	9900	9900	0
420	20240717	123000	17842810	9900	9900	9900	9900	0
421	20240717	122900	17842810	9900	9900	9900	9900	0
422	20240717	122800	17842810	9900	9900	9900	9900	0
423	20240717	122700	17842810	9900	9900	9900	9900	0
424	20240717	122600	17842810	9900	9900	9900	9900	0
425	20240717	122500	17842810	9900	9900	9900	9900	0
426	20240717	122400	17842810	9900	9900	9900	9900	0
427	20240717	122300	17842810	9900	9900	9900	9900	0
428	20240717	122200	17842810	9900	9900	9900	9900	0
429	20240717	122100	17842810	9900	9900	9900	9900	0
430	20240717	122000	17842810	9900	9900	9900	9900	0
431	20240717	121900	17842810	9900	9900	9900	9900	0
432	20240717	121800	17842810	9900	9900	9900	9900	0
433	20240717	121700	17842810	9900	9900	9900	9900	0
434	20240717	121600	17842810	9900	9900	9900	9900	0
435	20240717	121500	17842810	9900	9900	9900	9900	0
436	20240717	121400	17842810	9900	9900	9900	9900	0
437	20240717	121300	17842810	9900	9900	9900	9900	0
438	20240717	121200	17842810	9900	9900	9900	9900	0
439	20240717	121100	17842810	9900	9900	9900	9900	0
440	20240717	121000	17842810	9900	9900	9900	9900	0
441	20240717	120900	17842810	9900	9900	9900	9900	0
442	20240717	120800	17842810	9900	9900	9900	9900	11
443	20240717	120700	17733910	9890	9890	9890	9890	0
444	20240717	120600	17733910	9890	9890	9890	9890	0
445	20240717	120500	17733910	9890	9890	9890	9890	0
446	20240717	120400	17733910	9890	9890	9890	9890	0
447	20240717	120300	17733910	9890	9890	9890	9890	20
448	20240717	120200	17536110	9890	9890	9890	9890	0
449	20240717	120100	17536110	9890	9890	9890	9890	10
450	20240717	120000	17437210	9890	9890	9890	9890	0
451	20240717	115900	17437210	9890	9890	9890	9890	0
452	20240717	115800	17437210	9890	9890	9890	9890	0
453	20240717	115700	17437210	9890	9890	9890	9890	0
454	20240717	115600	17437210	9890	9890	9890	9890	0
455	20240717	115500	17437210	9890	9890	9890	9890	0
456	20240717	115400	17437210	9890	9890	9890	9890	0
457	20240717	115300	17437210	9890	9890	9890	9890	0
458	20240717	115200	17437210	9890	9890	9890	9890	0
459	20240717	115100	17437210	9890	9890	9890	9890	0
460	20240717	115000	17437210	9890	9890	9890	9890	0
461	20240717	114900	17437210	9890	9890	9890	9890	0
462	20240717	114800	17437210	9890	9890	9890	9890	0
463	20240717	114700	17437210	9890	9890	9890	9890	0
464	20240717	114600	17437210	9890	9890	9890	9890	0
465	20240717	114500	17437210	9890	9890	9890	9890	0
466	20240717	114400	17437210	9890	9890	9890	9890	0
467	20240717	114300	17437210	9890	9890	9890	9890	0
468	20240717	114200	17437210	9890	9890	9890	9890	0
469	20240717	114100	17437210	9890	9890	9890	9890	1
470	20240717	114000	17427320	9900	9900	9900	9900	0
471	20240717	113900	17427320	9900	9870	9900	9870	400
472	20240717	113800	13467760	9870	9870	9870	9870	0
473	20240717	113700	13467760	9870	9870	9870	9870	0
474	20240717	113600	13467760	9870	9870	9870	9870	0
475	20240717	113500	13467760	9870	9870	9870	9870	0
476	20240717	113400	13467760	9870	9870	9870	9870	0
477	20240717	113300	13467760	9870	9870	9870	9870	0
478	20240717	113200	13467760	9870	9870	9870	9870	0
479	20240717	113100	13467760	9870	9870	9870	9870	0
480	20240717	113000	13467760	9870	9870	9870	9870	0
481	20240717	112900	13467760	9870	9870	9870	9870	0
482	20240717	112800	13467760	9870	9870	9870	9870	0
483	20240717	112700	13467760	9870	9870	9870	9870	0
484	20240717	112600	13467760	9870	9870	9870	9870	0
485	20240717	112500	13467760	9870	9870	9870	9870	0
486	20240717	112400	13467760	9870	9870	9870	9870	0
487	20240717	112300	13467760	9870	9870	9870	9870	101
488	20240717	112200	12470890	9870	9870	9870	9870	1
489	20240717	112100	12461020	9860	9860	9860	9860	0
490	20240717	112000	12461020	9860	9860	9860	9860	20
491	20240717	111900	12263820	9870	9870	9870	9870	0
492	20240717	111800	12263820	9870	9870	9870	9870	0
493	20240717	111700	12263820	9870	9870	9870	9870	0
494	20240717	111600	12263820	9870	9870	9870	9870	0
495	20240717	111500	12263820	9870	9870	9870	9870	0
496	20240717	111400	12263820	9870	9870	9870	9870	0
497	20240717	111300	12263820	9870	9870	9870	9870	0
498	20240717	111200	12263820	9870	9870	9870	9870	0
499	20240717	111100	12263820	9870	9870	9870	9870	0
500	20240717	111000	12263820	9870	9870	9870	9870	0
501	20240717	110900	12263820	9870	9870	9870	9870	0
502	20240717	110800	12263820	9870	9870	9870	9870	0
503	20240717	110700	12263820	9870	9870	9870	9870	0
504	20240717	110600	12263820	9870	9870	9870	9870	0
505	20240717	110500	12263820	9870	9870	9870	9870	0
506	20240717	110400	12263820	9870	9870	9870	9870	0
507	20240717	110300	12263820	9870	9870	9870	9870	0
508	20240717	110200	12263820	9870	9870	9870	9870	0
509	20240717	110100	12263820	9870	9870	9870	9870	4
510	20240717	110000	12224340	9890	9890	9890	9890	0
511	20240717	105900	12224340	9890	9890	9890	9890	0
512	20240717	105800	12224340	9890	9860	9890	9860	129
513	20240717	105700	10952170	9850	9850	9850	9850	0
514	20240717	105600	10952170	9850	9860	9860	9850	6
515	20240717	105500	10893030	9860	9860	9860	9860	14
516	20240717	105400	10754990	9850	9850	9850	9850	2
517	20240717	105300	10735290	9850	9850	9850	9850	0
518	20240717	105200	10735290	9850	9850	9850	9850	2
519	20240717	105100	10715590	9850	9850	9850	9850	0
520	20240717	105000	10715590	9850	9850	9850	9850	2
521	20240717	104900	10695890	9860	9860	9860	9860	2
522	20240717	104800	10676170	9860	9850	9860	9850	4
523	20240717	104700	10636750	9860	9860	9860	9860	1
524	20240717	104600	10626890	9850	9850	9850	9850	4
525	20240717	104500	10587490	9850	9850	9850	9850	0
526	20240717	104400	10587490	9850	9850	9850	9850	2
527	20240717	104300	10567790	9850	9850	9850	9850	4
528	20240717	104200	10528390	9850	9850	9850	9850	0
529	20240717	104100	10528390	9850	9850	9850	9850	4
530	20240717	104000	10488990	9850	9850	9850	9850	0
531	20240717	103900	10488990	9850	9850	9850	9850	24
532	20240717	103800	10252590	9860	9860	9860	9860	0
533	20240717	103700	10252590	9860	9860	9860	9860	4
534	20240717	103600	10213150	9850	9860	9860	9850	529
535	20240717	103500	4998500	9860	9860	9860	9860	4
536	20240717	103400	4959060	9860	9860	9860	9860	0
537	20240717	103300	4959060	9860	9860	9860	9860	1
538	20240717	103200	4949200	9860	9870	9870	9860	3
539	20240717	103100	4919610	9870	9870	9870	9870	0
540	20240717	103000	4919610	9870	9860	9870	9860	5
541	20240717	102900	4870300	9860	9860	9860	9860	0
542	20240717	102800	4870300	9860	9870	9870	9860	3
543	20240717	102700	4840710	9870	9870	9870	9870	1
544	20240717	102600	4830840	9890	9890	9890	9890	0
545	20240717	102500	4830840	9890	9870	9890	9870	3
546	20240717	102400	4801210	9860	9860	9860	9860	4
547	20240717	102300	4761770	9860	9860	9860	9860	2
548	20240717	102200	4742050	9870	9870	9870	9870	40
549	20240717	102100	4347250	9860	9860	9860	9860	4
550	20240717	102000	4307810	9860	9860	9860	9860	0
551	20240717	101900	4307810	9860	9860	9860	9860	4
552	20240717	101800	4268370	9870	9870	9870	9870	0
553	20240717	101700	4268370	9870	9870	9870	9870	0
554	20240717	101600	4268370	9870	9870	9870	9870	10
555	20240717	101500	4169670	9860	9860	9860	9860	2
556	20240717	101400	4149950	9880	9870	9880	9860	111
557	20240717	101300	3055240	9870	9870	9870	9870	4
558	20240717	101200	3015760	9870	9870	9870	9870	2
559	20240717	101100	2996020	9880	9880	9880	9880	2
560	20240717	101000	2976260	9880	9880	9880	9880	5
561	20240717	100900	2926860	9880	9880	9880	9880	0
562	20240717	100800	2926860	9880	9880	9880	9880	5
563	20240717	100700	2877460	9880	9880	9880	9880	3
564	20240717	100600	2847820	9880	9880	9880	9880	6
565	20240717	100500	2788540	9870	9870	9870	9870	0
566	20240717	100400	2788540	9870	9870	9870	9870	2
567	20240717	100300	2768800	9890	9870	9890	9870	50
568	20240717	100200	2275110	9880	9880	9880	9880	2
569	20240717	100100	2255350	9890	9890	9890	9890	5
570	20240717	100000	2205900	9870	9870	9870	9870	30
571	20240717	095900	1909800	9890	9900	9910	9890	6
572	20240717	095800	1850410	9890	9890	9890	9890	2
573	20240717	095700	1830630	9880	9880	9880	9880	3
574	20240717	095600	1800990	9880	9880	9880	9880	30
575	20240717	095500	1504590	9890	9890	9890	9890	1
576	20240717	095400	1494700	9880	9880	9880	9880	0
577	20240717	095300	1494700	9880	9880	9880	9880	4
578	20240717	095200	1455180	9880	9880	9880	9880	10
579	20240717	095100	1356380	9880	9880	9880	9880	1
580	20240717	095000	1346500	9890	9890	9890	9890	4
581	20240717	094900	1306940	9890	9890	9890	9890	0
582	20240717	094800	1306940	9890	9890	9890	9890	0
583	20240717	094700	1306940	9890	9890	9890	9890	0
584	20240717	094600	1306940	9890	9890	9890	9890	3
585	20240717	094500	1277270	9890	9890	9890	9890	0
586	20240717	094400	1277270	9890	9890	9890	9890	1
587	20240717	094300	1267380	9890	9890	9890	9890	2
588	20240717	094200	1247600	9910	9890	9910	9890	17
589	20240717	094100	1079180	9890	9890	9890	9890	2
590	20240717	094000	1059400	9890	9900	9910	9890	7
591	20240717	093900	990060	9910	9900	9910	9900	2
592	20240717	093800	970250	9890	9890	9890	9890	1
593	20240717	093700	960360	9890	9890	9890	9890	0
594	20240717	093600	960360	9890	9890	9890	9890	1
595	20240717	093500	950470	9890	9890	9890	9890	4
596	20240717	093400	910910	9880	9880	9880	9880	0
597	20240717	093300	910910	9880	9880	9880	9880	2
598	20240717	093200	891150	9890	9890	9890	9890	0
599	20240717	093100	891150	9890	9890	9890	9890	9
600	20240717	093000	802140	9890	9890	9890	9890	2
601	20240717	092900	782360	9890	9890	9890	9890	2
602	20240717	092800	762580	9890	9890	9890	9890	2
603	20240717	092700	742800	9920	9890	9920	9890	5
604	20240717	092600	693280	9900	9900	9900	9900	9
605	20240717	092500	604180	9920	9890	9920	9890	4
606	20240717	092400	564580	9900	9910	9920	9900	5
607	20240717	092300	515030	9900	9900	9900	9900	0
608	20240717	092200	515030	9900	9900	9900	9900	4
609	20240717	092100	475430	9920	9920	9920	9920	0
610	20240717	092000	475430	9920	9920	9920	9920	0
611	20240717	091900	475430	9920	9920	9920	9920	0
612	20240717	091800	475430	9920	9920	9920	9920	0
613	20240717	091700	475430	9920	9920	9920	9920	0
614	20240717	091600	475430	9920	9920	9920	9920	0
615	20240717	091500	475430	9920	9920	9920	9920	0
616	20240717	091400	475430	9920	9920	9920	9920	0
617	20240717	091300	475430	9920	9920	9920	9920	0
618	20240717	091200	475430	9920	9920	9920	9920	1
619	20240717	091100	465510	9890	9890	9890	9890	0
620	20240717	091000	465510	9890	9890	9890	9890	0
621	20240717	090900	465510	9890	9890	9890	9890	0
622	20240717	090800	465510	9890	9900	9900	9890	34
623	20240717	090700	128940	9910	9910	9910	9910	10
624	20240717	090600	29840	9950	9950	9950	9950	0
625	20240717	090500	29840	9950	9950	9950	9950	0
626	20240717	090400	29840	9950	9950	9950	9950	0
627	20240717	090300	29840	9950	9950	9950	9950	0
628	20240717	090200	29840	9950	9950	9950	9950	0
629	20240717	090100	29840	9950	9950	9950	9950	1
630	20240717	090000	19890	9930	9960	9960	9930	2