KissMeData/059120/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194000	1103559310	9700	9700	9700	9700	1986
3	20240717	193900	1103559310	9700	9700	9700	9700	0
4	20240717	193800	1103559310	9700	9700	9700	9700	0
5	20240717	193700	1103559310	9700	9700	9700	9700	0
6	20240717	193600	1103559310	9700	9700	9700	9700	0
7	20240717	193500	1103559310	9700	9700	9700	9700	0
8	20240717	193400	1103559310	9700	9700	9700	9700	0
9	20240717	193300	1103559310	9700	9700	9700	9700	0
10	20240717	193200	1103559310	9700	9700	9700	9700	0
11	20240717	193100	1103559310	9700	9700	9700	9700	0
12	20240717	193000	1103559310	9700	9700	9700	9700	0
13	20240717	192900	1103559310	9700	9700	9700	9700	0
14	20240717	192800	1103559310	9700	9700	9700	9700	0
15	20240717	192700	1103559310	9700	9700	9700	9700	0
16	20240717	192600	1103559310	9700	9700	9700	9700	0
17	20240717	192500	1103559310	9700	9700	9700	9700	0
18	20240717	192400	1103559310	9700	9700	9700	9700	0
19	20240717	192300	1103559310	9700	9700	9700	9700	0
20	20240717	192200	1103559310	9700	9700	9700	9700	0
21	20240717	192100	1103559310	9700	9700	9700	9700	0
22	20240717	192000	1103559310	9700	9700	9700	9700	0
23	20240717	191900	1103559310	9700	9700	9700	9700	0
24	20240717	191800	1103559310	9700	9700	9700	9700	0
25	20240717	191700	1103559310	9700	9700	9700	9700	0
26	20240717	191600	1103559310	9700	9700	9700	9700	0
27	20240717	191500	1103559310	9700	9700	9700	9700	0
28	20240717	191400	1103559310	9700	9700	9700	9700	0
29	20240717	191300	1103559310	9700	9700	9700	9700	0
30	20240717	191200	1103559310	9700	9700	9700	9700	0
31	20240717	191100	1103559310	9700	9700	9700	9700	0
32	20240717	191000	1103559310	9700	9700	9700	9700	1986
33	20240717	190900	1103559310	9700	9700	9700	9700	0
34	20240717	190800	1103559310	9700	9700	9700	9700	0
35	20240717	190700	1103559310	9700	9700	9700	9700	0
36	20240717	190600	1103559310	9700	9700	9700	9700	0
37	20240717	190500	1103559310	9700	9700	9700	9700	0
38	20240717	190400	1103559310	9700	9700	9700	9700	0
39	20240717	190300	1103559310	9700	9700	9700	9700	0
40	20240717	190200	1103559310	9700	9700	9700	9700	0
41	20240717	190100	1103559310	9700	9700	9700	9700	0
42	20240717	190000	1103559310	9700	9700	9700	9700	0
43	20240717	185900	1103559310	9700	9700	9700	9700	0
44	20240717	185800	1103559310	9700	9700	9700	9700	0
45	20240717	185700	1103559310	9700	9700	9700	9700	0
46	20240717	185600	1103559310	9700	9700	9700	9700	0
47	20240717	185500	1103559310	9700	9700	9700	9700	0
48	20240717	185400	1103559310	9700	9700	9700	9700	0
49	20240717	185300	1103559310	9700	9700	9700	9700	0
50	20240717	185200	1103559310	9700	9700	9700	9700	0
51	20240717	185100	1103559310	9700	9700	9700	9700	0
52	20240717	185000	1103559310	9700	9700	9700	9700	0
53	20240717	184900	1103559310	9700	9700	9700	9700	0
54	20240717	184800	1103559310	9700	9700	9700	9700	0
55	20240717	184700	1103559310	9700	9700	9700	9700	0
56	20240717	184600	1103559310	9700	9700	9700	9700	0
57	20240717	184500	1103559310	9700	9700	9700	9700	0
58	20240717	184400	1103559310	9700	9700	9700	9700	0
59	20240717	184300	1103559310	9700	9700	9700	9700	0
60	20240717	184200	1103559310	9700	9700	9700	9700	0
61	20240717	184100	1103559310	9700	9700	9700	9700	0
62	20240717	184000	1103559310	9700	9700	9700	9700	1986
63	20240717	183900	1103559310	9700	9700	9700	9700	0
64	20240717	183800	1103559310	9700	9700	9700	9700	0
65	20240717	183700	1103559310	9700	9700	9700	9700	0
66	20240717	183600	1103559310	9700	9700	9700	9700	0
67	20240717	183500	1103559310	9700	9700	9700	9700	0
68	20240717	183400	1103559310	9700	9700	9700	9700	0
69	20240717	183300	1103559310	9700	9700	9700	9700	0
70	20240717	183200	1103559310	9700	9700	9700	9700	0
71	20240717	183100	1103559310	9700	9700	9700	9700	0
72	20240717	183000	1103559310	9700	9700	9700	9700	0
73	20240717	182900	1103559310	9700	9700	9700	9700	0
74	20240717	182800	1103559310	9700	9700	9700	9700	0
75	20240717	182700	1103559310	9700	9700	9700	9700	0
76	20240717	182600	1103559310	9700	9700	9700	9700	0
77	20240717	182500	1103559310	9700	9700	9700	9700	0
78	20240717	182400	1103559310	9700	9700	9700	9700	0
79	20240717	182300	1103559310	9700	9700	9700	9700	0
80	20240717	182200	1103559310	9700	9700	9700	9700	0
81	20240717	182100	1103559310	9700	9700	9700	9700	0
82	20240717	182000	1103559310	9700	9700	9700	9700	0
83	20240717	181900	1103559310	9700	9700	9700	9700	0
84	20240717	181800	1103559310	9700	9700	9700	9700	0
85	20240717	181700	1103559310	9700	9700	9700	9700	0
86	20240717	181600	1103559310	9700	9700	9700	9700	0
87	20240717	181500	1103559310	9700	9700	9700	9700	0
88	20240717	181400	1103559310	9700	9700	9700	9700	0
89	20240717	181300	1103559310	9700	9700	9700	9700	0
90	20240717	181200	1103559310	9700	9700	9700	9700	0
91	20240717	181100	1103559310	9700	9700	9700	9700	0
92	20240717	181000	1103559310	9700	9700	9700	9700	1986
93	20240717	180900	1103559310	9700	9700	9700	9700	0
94	20240717	180800	1103559310	9700	9700	9700	9700	0
95	20240717	180700	1103559310	9700	9700	9700	9700	0
96	20240717	180600	1103559310	9700	9700	9700	9700	0
97	20240717	180500	1103559310	9700	9700	9700	9700	0
98	20240717	180400	1103559310	9700	9700	9700	9700	0
99	20240717	180300	1103559310	9700	9700	9700	9700	0
100	20240717	180200	1103559310	9700	9700	9700	9700	0
101	20240717	180100	1103559310	9700	9700	9700	9700	0
102	20240717	180000	1103559310	9700	9700	9700	9700	0
103	20240717	175900	1103559310	9700	9700	9700	9700	0
104	20240717	175800	1103559310	9700	9700	9700	9700	0
105	20240717	175700	1103559310	9700	9700	9700	9700	0
106	20240717	175600	1103559310	9700	9700	9700	9700	0
107	20240717	175500	1103559310	9700	9700	9700	9700	0
108	20240717	175400	1103559310	9700	9700	9700	9700	0
109	20240717	175300	1103559310	9700	9700	9700	9700	0
110	20240717	175200	1103559310	9700	9700	9700	9700	0
111	20240717	175100	1103559310	9700	9700	9700	9700	0
112	20240717	175000	1103559310	9700	9700	9700	9700	0
113	20240717	174900	1103559310	9700	9700	9700	9700	0
114	20240717	174800	1103559310	9700	9700	9700	9700	0
115	20240717	174700	1103559310	9700	9700	9700	9700	0
116	20240717	174600	1103559310	9700	9700	9700	9700	0
117	20240717	174500	1103559310	9700	9700	9700	9700	0
118	20240717	174400	1103559310	9700	9700	9700	9700	0
119	20240717	174300	1103559310	9700	9700	9700	9700	0
120	20240717	174200	1103559310	9700	9700	9700	9700	0
121	20240717	174100	1103559310	9700	9700	9700	9700	0
122	20240717	174000	1103559310	9700	9700	9700	9700	1986
123	20240717	173900	1103559310	9700	9700	9700	9700	0
124	20240717	173800	1103559310	9700	9700	9700	9700	0
125	20240717	173700	1103559310	9700	9700	9700	9700	0
126	20240717	173600	1103559310	9700	9700	9700	9700	0
127	20240717	173500	1103559310	9700	9700	9700	9700	0
128	20240717	173400	1103559310	9700	9700	9700	9700	0
129	20240717	173300	1103559310	9700	9700	9700	9700	0
130	20240717	173200	1103559310	9700	9700	9700	9700	0
131	20240717	173100	1103559310	9700	9700	9700	9700	0
132	20240717	173000	1103559310	9700	9700	9700	9700	0
133	20240717	172900	1103559310	9700	9700	9700	9700	0
134	20240717	172800	1103559310	9700	9700	9700	9700	0
135	20240717	172700	1103559310	9700	9700	9700	9700	0
136	20240717	172600	1103559310	9700	9700	9700	9700	0
137	20240717	172500	1103559310	9700	9700	9700	9700	0
138	20240717	172400	1103559310	9700	9700	9700	9700	0
139	20240717	172300	1103559310	9700	9700	9700	9700	0
140	20240717	172200	1103559310	9700	9700	9700	9700	0
141	20240717	172100	1103559310	9700	9700	9700	9700	0
142	20240717	172000	1103559310	9700	9700	9700	9700	0
143	20240717	171900	1103559310	9700	9700	9700	9700	0
144	20240717	171800	1103559310	9700	9700	9700	9700	0
145	20240717	171700	1103559310	9700	9700	9700	9700	0
146	20240717	171600	1103559310	9700	9700	9700	9700	0
147	20240717	171500	1103559310	9700	9700	9700	9700	0
148	20240717	171400	1103559310	9700	9700	9700	9700	0
149	20240717	171300	1103559310	9700	9700	9700	9700	0
150	20240717	171200	1103559310	9700	9700	9700	9700	0
151	20240717	171100	1103559310	9700	9700	9700	9700	0
152	20240717	171000	1103559310	9700	9700	9700	9700	1986
153	20240717	170900	1103559310	9700	9700	9700	9700	0
154	20240717	170800	1103559310	9700	9700	9700	9700	0
155	20240717	170700	1103559310	9700	9700	9700	9700	0
156	20240717	170600	1103559310	9700	9700	9700	9700	0
157	20240717	170500	1103559310	9700	9700	9700	9700	0
158	20240717	170400	1103559310	9700	9700	9700	9700	0
159	20240717	170300	1103559310	9700	9700	9700	9700	0
160	20240717	170200	1103559310	9700	9700	9700	9700	0
161	20240717	170100	1103559310	9700	9700	9700	9700	0
162	20240717	170000	1103559310	9700	9700	9700	9700	0
163	20240717	165900	1103559310	9700	9700	9700	9700	0
164	20240717	165800	1103559310	9700	9700	9700	9700	0
165	20240717	165700	1103559310	9700	9700	9700	9700	0
166	20240717	165600	1103559310	9700	9700	9700	9700	0
167	20240717	165500	1103559310	9700	9700	9700	9700	0
168	20240717	165400	1103559310	9700	9700	9700	9700	0
169	20240717	165300	1103559310	9700	9700	9700	9700	0
170	20240717	165200	1103559310	9700	9700	9700	9700	0
171	20240717	165100	1103559310	9700	9700	9700	9700	0
172	20240717	165000	1103559310	9700	9700	9700	9700	0
173	20240717	164900	1103559310	9700	9700	9700	9700	0
174	20240717	164800	1103559310	9700	9700	9700	9700	0
175	20240717	164700	1103559310	9700	9700	9700	9700	0
176	20240717	164600	1103559310	9700	9700	9700	9700	0
177	20240717	164500	1103559310	9700	9700	9700	9700	0
178	20240717	164400	1103559310	9700	9700	9700	9700	0
179	20240717	164300	1103559310	9700	9700	9700	9700	0
180	20240717	164200	1103559310	9700	9700	9700	9700	0
181	20240717	164100	1103559310	9700	9700	9700	9700	0
182	20240717	164000	1103559310	9700	9700	9700	9700	1986
183	20240717	163900	1103559310	9700	9700	9700	9700	0
184	20240717	163800	1103559310	9700	9700	9700	9700	0
185	20240717	163700	1103559310	9700	9700	9700	9700	0
186	20240717	163600	1103559310	9700	9700	9700	9700	0
187	20240717	163500	1103559310	9700	9700	9700	9700	0
188	20240717	163400	1103559310	9700	9700	9700	9700	0
189	20240717	163300	1103559310	9700	9700	9700	9700	0
190	20240717	163200	1103559310	9700	9700	9700	9700	0
191	20240717	163100	1103559310	9700	9700	9700	9700	0
192	20240717	163000	1103559310	9700	9700	9700	9700	0
193	20240717	162900	1103559310	9700	9700	9700	9700	0
194	20240717	162800	1103559310	9700	9700	9700	9700	0
195	20240717	162700	1103559310	9700	9700	9700	9700	0
196	20240717	162600	1103559310	9700	9700	9700	9700	0
197	20240717	162500	1103559310	9700	9700	9700	9700	0
198	20240717	162400	1103559310	9700	9700	9700	9700	0
199	20240717	162300	1103559310	9700	9700	9700	9700	0
200	20240717	162200	1103559310	9700	9700	9700	9700	0
201	20240717	162100	1103559310	9700	9700	9700	9700	0
202	20240717	162000	1103559310	9700	9700	9700	9700	0
203	20240717	161900	1103559310	9700	9700	9700	9700	0
204	20240717	161800	1103559310	9700	9700	9700	9700	0
205	20240717	161700	1103559310	9700	9700	9700	9700	0
206	20240717	161600	1103559310	9700	9700	9700	9700	0
207	20240717	161500	1103559310	9700	9700	9700	9700	0
208	20240717	161400	1103559310	9700	9700	9700	9700	0
209	20240717	161300	1103559310	9700	9700	9700	9700	0
210	20240717	161200	1103559310	9700	9700	9700	9700	0
211	20240717	161100	1103559310	9700	9700	9700	9700	0
212	20240717	161000	1103559310	9700	9700	9700	9700	1986
213	20240717	160900	1103559310	9700	9700	9700	9700	0
214	20240717	160800	1103559310	9700	9700	9700	9700	0
215	20240717	160700	1103559310	9700	9700	9700	9700	0
216	20240717	160600	1103559310	9700	9700	9700	9700	0
217	20240717	160500	1103559310	9700	9700	9700	9700	0
218	20240717	160400	1103559310	9700	9700	9700	9700	0
219	20240717	160300	1103559310	9700	9700	9700	9700	0
220	20240717	160200	1103559310	9700	9700	9700	9700	0
221	20240717	160100	1103559310	9700	9700	9700	9700	0
222	20240717	160000	1103559310	9700	9700	9700	9700	0
223	20240717	155900	1103559310	9700	9700	9700	9700	0
224	20240717	155800	1103559310	9700	9700	9700	9700	0
225	20240717	155700	1103559310	9700	9700	9700	9700	0
226	20240717	155600	1103559310	9700	9700	9700	9700	0
227	20240717	155500	1103559310	9700	9700	9700	9700	0
228	20240717	155400	1103559310	9700	9700	9700	9700	0
229	20240717	155300	1103559310	9700	9700	9700	9700	0
230	20240717	155200	1103559310	9700	9700	9700	9700	0
231	20240717	155100	1103559310	9700	9700	9700	9700	0
232	20240717	155000	1103559310	9700	9700	9700	9700	0
233	20240717	154900	1103559310	9700	9700	9700	9700	0
234	20240717	154800	1103559310	9700	9700	9700	9700	0
235	20240717	154700	1103559310	9700	9700	9700	9700	0
236	20240717	154600	1103559310	9700	9700	9700	9700	0
237	20240717	154500	1103559310	9700	9700	9700	9700	0
238	20240717	154400	1103559310	9700	9700	9700	9700	0
239	20240717	154300	1103559310	9700	9700	9700	9700	0
240	20240717	154200	1103559310	9700	9700	9700	9700	0
241	20240717	154100	1103559310	9700	9700	9700	9700	0
242	20240717	154000	1103559310	9700	9700	9700	9700	1986
243	20240717	153900	1103559310	9700	9700	9700	9700	0
244	20240717	153800	1103559310	9700	9700	9700	9700	0
245	20240717	153700	1103559310	9700	9700	9700	9700	0
246	20240717	153600	1103559310	9700	9700	9700	9700	0
247	20240717	153500	1103559310	9700	9700	9700	9700	0
248	20240717	153400	1103559310	9700	9700	9700	9700	0
249	20240717	153300	1103559310	9700	9700	9700	9700	0
250	20240717	153200	1103559310	9700	9700	9700	9700	0
251	20240717	153100	1103559310	9700	9700	9700	9700	0
252	20240717	153000	1103559310	9700	9700	9700	9700	1986
253	20240717	152900	1084295110	9710	9710	9710	9710	0
254	20240717	152800	1084295110	9710	9710	9710	9710	0
255	20240717	152700	1084295110	9710	9710	9710	9710	0
256	20240717	152600	1084295110	9710	9710	9710	9710	0
257	20240717	152500	1084295110	9710	9710	9710	9710	0
258	20240717	152400	1084295110	9710	9710	9710	9710	0
259	20240717	152300	1084295110	9710	9710	9710	9710	0
260	20240717	152200	1084295110	9710	9710	9710	9710	0
261	20240717	152100	1084295110	9710	9710	9710	9710	0
262	20240717	152000	1084295110	9710	9710	9710	9710	0
263	20240717	151900	1084295110	9710	9720	9730	9710	2547
264	20240717	151800	1059538270	9720	9730	9730	9720	81
265	20240717	151700	1058750190	9730	9720	9730	9720	191
266	20240717	151600	1056892660	9740	9740	9750	9730	812
267	20240717	151500	1048990860	9730	9730	9740	9730	339
268	20240717	151400	1045692380	9730	9730	9730	9730	297
269	20240717	151300	1042802570	9730	9740	9750	9730	161
270	20240717	151200	1041235880	9740	9740	9740	9740	500
271	20240717	151100	1036365880	9740	9720	9740	9720	60
272	20240717	151000	1035781640	9720	9720	9720	9720	100
273	20240717	150900	1034809640	9720	9730	9730	9720	1495
274	20240717	150800	1020276930	9730	9730	9730	9730	450
275	20240717	150700	1015898430	9740	9740	9740	9740	15
276	20240717	150600	1015752330	9740	9730	9740	9730	274
277	20240717	150500	1013084310	9730	9730	9730	9720	2304
278	20240717	150400	990682800	9730	9730	9730	9730	32
279	20240717	150300	990371440	9730	9730	9730	9730	34
280	20240717	150200	990040620	9730	9740	9740	9720	1712
281	20240717	150100	973384380	9750	9730	9750	9730	92
282	20240717	150000	972489150	9730	9730	9740	9730	110
283	20240717	145900	971418350	9730	9740	9740	9730	5
284	20240717	145800	971369690	9730	9740	9740	9730	247
285	20240717	145700	968966310	9750	9750	9750	9750	1
286	20240717	145600	968956560	9750	9750	9750	9750	160
287	20240717	145500	967396560	9740	9750	9750	9730	397
288	20240717	145400	963529960	9750	9750	9750	9750	25
289	20240717	145300	963286210	9750	9740	9750	9740	11
290	20240717	145200	963179060	9740	9740	9750	9740	558
291	20240717	145100	957743140	9730	9730	9740	9730	535
292	20240717	145000	952537520	9730	9730	9730	9730	76
293	20240717	144900	951798040	9740	9740	9740	9740	68
294	20240717	144800	951135720	9740	9740	9750	9730	12
295	20240717	144700	951018860	9730	9750	9750	9730	233
296	20240717	144600	948751680	9760	9760	9760	9760	0
297	20240717	144500	948751680	9760	9750	9760	9720	2094
298	20240717	144400	928379670	9760	9770	9770	9750	165
299	20240717	144300	926770570	9770	9780	9790	9770	206
300	20240717	144200	924755880	9780	9790	9790	9750	202
301	20240717	144100	922786310	9790	9790	9790	9750	2486
302	20240717	144000	898527150	9780	9780	9780	9780	0
303	20240717	143900	898527150	9780	9780	9780	9780	5
304	20240717	143800	898478250	9790	9790	9790	9790	1
305	20240717	143700	898468460	9770	9770	9770	9770	51
306	20240717	143600	897970190	9770	9790	9790	9760	46
307	20240717	143500	897521070	9760	9760	9760	9760	30
308	20240717	143400	897228270	9760	9760	9760	9760	60
309	20240717	143300	896642670	9790	9790	9790	9790	1
310	20240717	143200	896632880	9760	9770	9770	9760	63
311	20240717	143100	896017950	9760	9770	9770	9760	535
312	20240717	143000	890796330	9770	9790	9790	9760	82
313	20240717	142900	889994420	9770	9770	9780	9760	500
314	20240717	142800	885109980	9790	9800	9800	9760	1883
315	20240717	142700	866713310	9780	9790	9790	9780	28
316	20240717	142600	866439390	9780	9790	9790	9780	624
317	20240717	142500	860336650	9800	9800	9800	9800	0
318	20240717	142400	860336650	9800	9800	9800	9800	10
319	20240717	142300	860238650	9800	9800	9800	9800	2
320	20240717	142200	860219050	9800	9800	9800	9800	10
321	20240717	142100	860121050	9800	9790	9800	9780	1304
322	20240717	142000	847357750	9790	9790	9800	9790	1997
323	20240717	141900	827806120	9800	9800	9800	9790	691
324	20240717	141800	821034430	9800	9800	9800	9800	0
325	20240717	141700	821034430	9800	9820	9820	9800	700
326	20240717	141600	814174370	9820	9820	9820	9820	0
327	20240717	141500	814174370	9820	9810	9820	9810	59
328	20240717	141400	813595250	9810	9810	9810	9810	24
329	20240717	141300	813359810	9810	9810	9810	9810	6
330	20240717	141200	813300950	9810	9830	9830	9810	219
331	20240717	141100	811151790	9830	9830	9830	9830	0
332	20240717	141000	811151790	9830	9830	9830	9830	15
333	20240717	140900	811004340	9830	9820	9830	9810	186
334	20240717	140800	809179420	9830	9820	9830	9820	36
335	20240717	140700	808825850	9800	9810	9810	9800	300
336	20240717	140600	805885210	9810	9820	9830	9810	350
337	20240717	140500	802450740	9820	9830	9830	9820	71
338	20240717	140400	801753500	9840	9840	9840	9840	0
339	20240717	140300	801753500	9840	9840	9840	9840	0
340	20240717	140200	801753500	9840	9830	9840	9810	162
341	20240717	140100	800164230	9840	9830	9840	9830	3
342	20240717	140000	800134720	9860	9860	9860	9860	0
343	20240717	135900	800134720	9860	9860	9860	9860	0
344	20240717	135800	800134720	9860	9830	9860	9810	51
345	20240717	135700	799633730	9860	9860	9860	9860	100
346	20240717	135600	798647730	9860	9820	9860	9820	105
347	20240717	135500	797616510	9860	9850	9860	9850	3
348	20240717	135400	797586950	9800	9820	9820	9800	1001
349	20240717	135300	787767130	9860	9810	9860	9800	4307
350	20240717	135200	745527370	9810	9810	9810	9810	13
351	20240717	135100	745399840	9860	9850	9860	9850	34
352	20240717	135000	745064610	9860	9820	9860	9810	671
353	20240717	134900	738481200	9820	9820	9820	9820	0
354	20240717	134800	738481200	9820	9820	9820	9820	1
355	20240717	134700	738471380	9830	9830	9830	9830	107
356	20240717	134600	737419570	9830	9830	9830	9830	50
357	20240717	134500	736928070	9850	9810	9850	9810	51
358	20240717	134400	736426120	9810	9810	9810	9810	1191
359	20240717	134300	724742410	9820	9810	9820	9810	204
360	20240717	134200	722741140	9810	9820	9820	9810	151
361	20240717	134100	721259820	9820	9820	9820	9820	18
362	20240717	134000	721083060	9810	9810	9810	9810	62
363	20240717	133900	720474840	9820	9820	9820	9820	1
364	20240717	133800	720465020	9860	9860	9860	9860	1
365	20240717	133700	720455160	9810	9810	9860	9810	104
366	20240717	133600	719434730	9820	9820	9820	9820	213
367	20240717	133500	717343070	9860	9860	9860	9860	0
368	20240717	133400	717343070	9860	9860	9860	9860	0
369	20240717	133300	717343070	9860	9810	9860	9810	142
370	20240717	133200	715949900	9810	9820	9820	9810	199
371	20240717	133100	713997670	9820	9820	9820	9820	1
372	20240717	133000	713987850	9820	9820	9820	9820	30
373	20240717	132900	713693250	9820	9820	9820	9820	273
374	20240717	132800	711012390	9820	9830	9830	9820	640
375	20240717	132700	704726490	9830	9850	9850	9830	363
376	20240717	132600	701157550	9870	9870	9870	9870	10
377	20240717	132500	701058850	9870	9870	9870	9870	0
378	20240717	132400	701058850	9870	9870	9870	9870	50
379	20240717	132300	700565350	9870	9870	9870	9870	4
380	20240717	132200	700525870	9870	9860	9870	9850	103
381	20240717	132100	699510790	9860	9830	9860	9830	24
382	20240717	132000	699274300	9830	9850	9850	9830	221
383	20240717	131900	697101670	9830	9830	9830	9830	0
384	20240717	131800	697101670	9830	9830	9830	9830	200
385	20240717	131700	695135670	9830	9830	9830	9830	1
386	20240717	131600	695125840	9860	9830	9870	9830	55
387	20240717	131500	694585090	9820	9830	9830	9820	2
388	20240717	131400	694565440	9820	9830	9830	9820	1666
389	20240717	131300	678205160	9830	9840	9870	9820	1959
390	20240717	131200	658949870	9870	9830	9870	9830	6
391	20240717	131100	658890850	9830	9850	9880	9830	3196
392	20240717	131000	627441230	9850	9850	9850	9850	130
393	20240717	130900	626160730	9850	9850	9850	9850	170
394	20240717	130800	624486230	9880	9880	9880	9880	1
395	20240717	130700	624476350	9870	9870	9870	9870	0
396	20240717	130600	624476350	9870	9870	9870	9870	0
397	20240717	130500	624476350	9870	9870	9870	9870	104
398	20240717	130400	623449870	9870	9870	9870	9870	1
399	20240717	130300	623440000	9850	9850	9850	9850	0
400	20240717	130200	623440000	9850	9870	9870	9850	542
401	20240717	130100	618100900	9850	9850	9850	9850	70
402	20240717	130000	617411400	9850	9870	9870	9850	204
403	20240717	125900	615401460	9870	9880	9880	9870	5
404	20240717	125800	615352100	9860	9870	9870	9850	1012
405	20240717	125700	605376320	9880	9880	9880	9880	47
406	20240717	125600	604911960	9870	9870	9870	9870	9
407	20240717	125500	604823130	9870	9880	9880	9870	40
408	20240717	125400	604428320	9880	9870	9880	9870	55
409	20240717	125300	603884930	9880	9890	9890	9880	10
410	20240717	125200	603786110	9890	9880	9890	9880	3
411	20240717	125100	603756460	9860	9860	9860	9860	11
412	20240717	125000	603648000	9850	9860	9860	9850	147
413	20240717	124900	602200010	9850	9860	9860	9850	50
414	20240717	124800	601707210	9850	9850	9850	9850	2
415	20240717	124700	601687510	9850	9870	9870	9850	401
416	20240717	124600	597737560	9910	9910	9910	9910	0
417	20240717	124500	597737560	9910	9910	9910	9850	4054
418	20240717	124400	557769940	9890	9890	9890	9890	0
419	20240717	124300	557769940	9890	9890	9890	9890	0
420	20240717	124200	557769940	9890	9890	9890	9890	1
421	20240717	124100	557760050	9870	9870	9870	9870	0
422	20240717	124000	557760050	9870	9870	9870	9870	0
423	20240717	123900	557760050	9870	9880	9880	9870	237
424	20240717	123800	555418600	9890	9890	9890	9890	4
425	20240717	123700	555379040	9890	9880	9890	9880	309
426	20240717	123600	552326100	9890	9890	9890	9890	1
427	20240717	123500	552316210	9890	9890	9900	9890	105
428	20240717	123400	551277740	9890	9890	9890	9890	0
429	20240717	123300	551277740	9890	9900	9910	9890	155
430	20240717	123200	549743720	9910	9910	9910	9910	1
431	20240717	123100	549733810	9890	9890	9890	9890	288
432	20240717	123000	546885490	9900	9900	9900	9900	128
433	20240717	122900	545618290	9900	9900	9900	9900	96
434	20240717	122800	544667890	9900	9900	9900	9900	0
435	20240717	122700	544667890	9900	9900	9900	9900	0
436	20240717	122600	544667890	9900	9900	9900	9900	0
437	20240717	122500	544667890	9900	9900	9900	9900	1
438	20240717	122400	544657990	9900	9900	9900	9900	0
439	20240717	122300	544657990	9900	9900	9900	9900	0
440	20240717	122200	544657990	9900	9900	9900	9900	0
441	20240717	122100	544657990	9900	9890	9900	9890	7
442	20240717	122000	544588750	9880	9880	9880	9880	70
443	20240717	121900	543897150	9890	9890	9890	9890	15
444	20240717	121800	543748800	9900	9900	9900	9900	10
445	20240717	121700	543649800	9900	9890	9900	9890	213
446	20240717	121600	541542100	9900	9910	9910	9900	1314
447	20240717	121500	528533000	9910	9910	9910	9910	1
448	20240717	121400	528523090	9900	9900	9900	9900	672
449	20240717	121300	521870290	9900	9900	9900	9900	0
450	20240717	121200	521870290	9900	9900	9900	9900	10
451	20240717	121100	521771290	9900	9880	9900	9870	318
452	20240717	121000	518628770	9900	9900	9900	9900	0
453	20240717	120900	518628770	9900	9900	9900	9900	10
454	20240717	120800	518529770	9900	9900	9900	9900	10
455	20240717	120700	518430770	9900	9900	9900	9900	1
456	20240717	120600	518420870	9860	9860	9860	9860	151
457	20240717	120500	516932010	9860	9880	9880	9860	800
458	20240717	120400	509035840	9880	9880	9880	9880	0
459	20240717	120300	509035840	9880	9880	9880	9880	0
460	20240717	120200	509035840	9880	9900	9900	9880	304
461	20240717	120100	506030190	9900	9900	9900	9900	0
462	20240717	120000	506030190	9900	9900	9900	9900	200
463	20240717	115900	504050190	9890	9890	9890	9890	60
464	20240717	115800	503456790	9890	9890	9890	9890	0
465	20240717	115700	503456790	9890	9890	9890	9890	0
466	20240717	115600	503456790	9890	9890	9890	9890	10
467	20240717	115500	503357890	9890	9890	9890	9890	1
468	20240717	115400	503348000	9900	9900	9900	9900	4
469	20240717	115300	503308400	9900	9900	9900	9900	6
470	20240717	115200	503249000	9900	9900	9900	9900	3
471	20240717	115100	503219300	9900	9900	9900	9900	0
472	20240717	115000	503219300	9900	9900	9900	9900	1
473	20240717	114900	503209400	9870	9880	9880	9870	1200
474	20240717	114800	491360620	9880	9890	9890	9880	300
475	20240717	114700	488394710	9900	9900	9900	9900	1
476	20240717	114600	488384810	9890	9890	9890	9890	100
477	20240717	114500	487395810	9890	9910	9910	9890	710
478	20240717	114400	480369160	9920	9920	9920	9920	1
479	20240717	114300	480359240	9930	9930	9930	9930	0
480	20240717	114200	480359240	9930	9930	9930	9930	0
481	20240717	114100	480359240	9930	9930	9930	9930	0
482	20240717	114000	480359240	9930	9930	9930	9930	0
483	20240717	113900	480359240	9930	9910	9930	9910	6
484	20240717	113800	480299720	9900	9900	9900	9900	0
485	20240717	113700	480299720	9900	9900	9900	9900	0
486	20240717	113600	480299720	9900	9900	9900	9900	97
487	20240717	113500	479339420	9900	9900	9900	9900	0
488	20240717	113400	479339420	9900	9900	9900	9900	1
489	20240717	113300	479329520	9900	9910	9910	9900	299
490	20240717	113200	476368610	9930	9920	9930	9920	9
491	20240717	113100	476279250	9930	9930	9930	9930	0
492	20240717	113000	476279250	9930	9930	9930	9930	0
493	20240717	112900	476279250	9930	9900	9930	9900	15
494	20240717	112800	476130690	9910	9910	9910	9910	0
495	20240717	112700	476130690	9910	9910	9910	9910	0
496	20240717	112600	476130690	9910	9910	9910	9910	1
497	20240717	112500	476120780	9900	9900	9900	9900	2
498	20240717	112400	476100980	9900	9910	9910	9900	230
499	20240717	112300	473823950	9900	9900	9900	9900	0
500	20240717	112200	473823950	9900	9900	9900	9900	0
501	20240717	112100	473823950	9900	9900	9900	9900	0
502	20240717	112000	473823950	9900	9930	9940	9900	500
503	20240717	111900	468867210	9920	9920	9920	9920	0
504	20240717	111800	468867210	9920	9920	9920	9920	47
505	20240717	111700	468400970	9920	9920	9920	9920	10
506	20240717	111600	468301770	9920	9920	9920	9920	33
507	20240717	111500	467974410	9940	9940	9940	9940	0
508	20240717	111400	467974410	9940	9920	9940	9920	26
509	20240717	111300	467716470	9940	9940	9940	9940	80
510	20240717	111200	466921270	9940	9940	9940	9940	2
511	20240717	111100	466901390	9920	9920	9920	9920	0
512	20240717	111000	466901390	9920	9920	9920	9920	18
513	20240717	110900	466722830	9920	9920	9920	9910	74
514	20240717	110800	465989340	9920	9920	9920	9920	0
515	20240717	110700	465989340	9920	9920	9920	9920	0
516	20240717	110600	465989340	9920	9920	9920	9920	3
517	20240717	110500	465959580	9920	9920	9920	9920	12
518	20240717	110400	465840540	9920	9920	9920	9920	3
519	20240717	110300	465810780	9910	9910	9910	9910	54
520	20240717	110200	465275640	9910	9910	9910	9910	0
521	20240717	110100	465275640	9910	9930	9930	9910	321
522	20240717	110000	462093820	9940	9940	9940	9940	0
523	20240717	105900	462093820	9940	9940	9940	9940	52
524	20240717	105800	461576940	9940	9940	9940	9940	0
525	20240717	105700	461576940	9940	9940	9940	9940	93
526	20240717	105600	460652520	9930	9930	9930	9930	9
527	20240717	105500	460563150	9920	9920	9920	9920	101
528	20240717	105400	459561230	9930	9930	9930	9930	51
529	20240717	105300	459054800	9920	9920	9920	9920	0
530	20240717	105200	459054800	9920	9920	9920	9920	58
531	20240717	105100	458479440	9920	9910	9920	9910	2
532	20240717	105000	458459610	9910	9910	9910	9910	4
533	20240717	104900	458419970	9910	9910	9910	9910	495
534	20240717	104800	453514520	9910	9910	9910	9910	0
535	20240717	104700	453514520	9910	9910	9910	9910	1
536	20240717	104600	453504610	9900	9920	9920	9900	137
537	20240717	104500	452148250	9920	9920	9920	9920	50
538	20240717	104400	451652250	9930	9930	9930	9930	1
539	20240717	104300	451642320	9890	9890	9890	9890	0
540	20240717	104200	451642320	9890	9870	9890	9870	211
541	20240717	104100	449555730	9870	9910	9930	9870	92
542	20240717	104000	448647060	9910	9910	9910	9910	301
543	20240717	103900	445664150	9900	9900	9900	9900	3
544	20240717	103800	445634450	9900	9900	9900	9900	0
545	20240717	103700	445634450	9900	9900	9900	9900	2
546	20240717	103600	445614650	9900	9870	9900	9860	878
547	20240717	103500	436954770	9870	9890	9910	9870	5492
548	20240717	103400	382725110	9890	9910	9920	9890	402
549	20240717	103300	378743310	9910	9910	9910	9890	811
550	20240717	103200	370722290	9920	9910	9920	9910	7
551	20240717	103100	370652910	9900	9900	9900	9890	1048
552	20240717	103000	360277740	9900	9900	9900	9900	119
553	20240717	102900	359099640	9930	9910	9930	9890	6862
554	20240717	102800	291154250	9910	9920	9920	9910	374
555	20240717	102700	287445320	9920	9920	9920	9920	133
556	20240717	102600	286125960	9950	9920	9970	9920	476
557	20240717	102500	281403790	9970	9930	9970	9920	3566
558	20240717	102400	246026690	9930	9940	9950	9930	3524
559	20240717	102300	211021300	9940	9950	9950	9940	1081
560	20240717	102200	200268160	9950	9990	9990	9950	2134
561	20240717	102100	179028900	9950	9970	9970	9950	947
562	20240717	102000	169600760	10010	10010	10010	10010	0
563	20240717	101900	169600760	10010	10010	10010	10010	0
564	20240717	101800	169600760	10010	10010	10010	10010	0
565	20240717	101700	169600760	10010	10010	10010	10010	0
566	20240717	101600	169600760	10010	9970	10010	9970	100
567	20240717	101500	168603240	10020	10020	10020	10020	0
568	20240717	101400	168603240	10020	10020	10020	10020	0
569	20240717	101300	168603240	10020	10020	10020	10020	0
570	20240717	101200	168603240	10020	10020	10020	10020	91
571	20240717	101100	167691420	10020	9980	10020	9970	215
572	20240717	101000	165546730	10020	9970	10030	9970	560
573	20240717	100900	159963410	9980	9970	9980	9970	355
574	20240717	100800	156421060	9970	9970	9970	9970	782
575	20240717	100700	148624520	9980	9980	9980	9980	66
576	20240717	100600	147965840	9980	9990	9990	9980	242
577	20240717	100500	145550460	10000	10000	10000	10000	0
578	20240717	100400	145550460	10000	10000	10000	10000	20
579	20240717	100300	145350460	10030	10030	10030	10030	0
580	20240717	100200	145350460	10030	10030	10030	10030	20
581	20240717	100100	145149860	10030	10020	10030	10020	12
582	20240717	100000	145029510	10030	10030	10030	10030	0
583	20240717	095900	145029510	10030	10030	10030	10030	1
584	20240717	095800	145019480	9980	10000	10000	9980	1022
585	20240717	095700	134799880	10010	10030	10030	10010	6
586	20240717	095600	134739800	10030	10030	10030	10030	0
587	20240717	095500	134739800	10030	10010	10030	10010	102
588	20240717	095400	133718740	10030	10030	10030	10030	0
589	20240717	095300	133718740	10030	10030	10030	10030	0
590	20240717	095200	133718740	10030	10030	10030	10030	0
591	20240717	095100	133718740	10030	10030	10030	10030	0
592	20240717	095000	133718740	10030	10020	10030	10010	56
593	20240717	094900	133157620	9980	9980	9980	9980	0
594	20240717	094800	133157620	9980	9980	9980	9980	0
595	20240717	094700	133157620	9980	9990	9990	9980	408
596	20240717	094600	129084250	9980	9980	9980	9980	10
597	20240717	094500	128984450	9980	10000	10000	9980	692
598	20240717	094400	122065220	10020	10020	10020	10020	1
599	20240717	094300	122055200	10020	10020	10020	10020	0
600	20240717	094200	122055200	10020	10010	10020	10010	30
601	20240717	094100	121754800	10000	9990	10000	9990	1106
602	20240717	094000	110695050	9990	10000	10000	9990	92
603	20240717	093900	109775460	10020	10000	10040	10000	55
604	20240717	093800	109225330	10010	10010	10010	10010	62
605	20240717	093700	108604710	10020	10040	10040	10020	16
606	20240717	093600	108444330	10050	10040	10050	10020	366
607	20240717	093500	104771660	10040	10040	10040	10030	96
608	20240717	093400	103808340	10030	10020	10030	10020	1437
609	20240717	093300	89407100	10020	10020	10020	10020	0
610	20240717	093200	89407100	10020	10020	10020	10020	2
611	20240717	093100	89387060	10010	10010	10010	10000	236
612	20240717	093000	87025190	10000	10010	10010	10000	200
613	20240717	092900	85025150	10010	10000	10010	10000	182
614	20240717	092800	83204600	9990	9990	9990	9990	79
615	20240717	092700	82415390	9980	9980	9990	9980	12
616	20240717	092600	82295620	9990	9990	10000	9980	131
617	20240717	092500	80988160	10000	9990	10000	9990	102
618	20240717	092400	79969160	10000	10000	10000	10000	39
619	20240717	092300	79579160	9990	10000	10000	9990	102
620	20240717	092200	78560160	10010	10000	10010	10000	229
621	20240717	092100	76269920	9980	9980	9980	9980	358
622	20240717	092000	72697080	9980	9970	9980	9970	32
623	20240717	091900	72377730	9950	9970	9970	9950	800
624	20240717	091800	64413970	9980	9980	9980	9980	49
625	20240717	091700	63924950	9970	9980	9980	9970	223
626	20240717	091600	61699510	9990	10000	10000	9990	656
627	20240717	091500	55145870	10000	10000	10000	10000	155
628	20240717	091400	53595870	10010	10010	10010	10010	1
629	20240717	091300	53585860	10010	10000	10010	10000	23
630	20240717	091200	53355850	10000	10000	10000	10000	1
631	20240717	091100	53345850	9990	9990	9990	9990	0
632	20240717	091000	53345850	9990	10000	10000	9990	601
633	20240717	090900	47335860	10000	10000	10000	9960	420
634	20240717	090800	43139810	10000	10000	10000	10000	5
635	20240717	090700	43089810	10010	10010	10010	10010	30
636	20240717	090600	42789510	10020	10020	10020	10020	100
637	20240717	090500	41787510	10020	10030	10030	9950	1198
638	20240717	090400	29832490	9950	9960	10030	9950	482
639	20240717	090300	25035540	9950	9960	9960	9950	550
640	20240717	090200	19562640	10050	10050	10050	9950	756
641	20240717	090100	12031380	10050	10040	10050	10040	7
642	20240717	090000	11961040	9950	9940	9950	9940	1153