KissMeData/007370/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	184900	121461670	5570	5570	5570	5570	1028
3	20240717	184800	121461670	5570	5570	5570	5570	0
4	20240717	184700	121461670	5570	5570	5570	5570	0
5	20240717	184600	121461670	5570	5570	5570	5570	0
6	20240717	184500	121461670	5570	5570	5570	5570	0
7	20240717	184400	121461670	5570	5570	5570	5570	0
8	20240717	184300	121461670	5570	5570	5570	5570	0
9	20240717	184200	121461670	5570	5570	5570	5570	0
10	20240717	184100	121461670	5570	5570	5570	5570	0
11	20240717	184000	121461670	5570	5570	5570	5570	0
12	20240717	183900	121461670	5570	5570	5570	5570	0
13	20240717	183800	121461670	5570	5570	5570	5570	0
14	20240717	183700	121461670	5570	5570	5570	5570	0
15	20240717	183600	121461670	5570	5570	5570	5570	0
16	20240717	183500	121461670	5570	5570	5570	5570	0
17	20240717	183400	121461670	5570	5570	5570	5570	0
18	20240717	183300	121461670	5570	5570	5570	5570	0
19	20240717	183200	121461670	5570	5570	5570	5570	0
20	20240717	183100	121461670	5570	5570	5570	5570	0
21	20240717	183000	121461670	5570	5570	5570	5570	0
22	20240717	182900	121461670	5570	5570	5570	5570	0
23	20240717	182800	121461670	5570	5570	5570	5570	0
24	20240717	182700	121461670	5570	5570	5570	5570	0
25	20240717	182600	121461670	5570	5570	5570	5570	0
26	20240717	182500	121461670	5570	5570	5570	5570	0
27	20240717	182400	121461670	5570	5570	5570	5570	0
28	20240717	182300	121461670	5570	5570	5570	5570	0
29	20240717	182200	121461670	5570	5570	5570	5570	0
30	20240717	182100	121461670	5570	5570	5570	5570	0
31	20240717	182000	121461670	5570	5570	5570	5570	0
32	20240717	181900	121461670	5570	5570	5570	5570	1028
33	20240717	181800	121461670	5570	5570	5570	5570	0
34	20240717	181700	121461670	5570	5570	5570	5570	0
35	20240717	181600	121461670	5570	5570	5570	5570	0
36	20240717	181500	121461670	5570	5570	5570	5570	0
37	20240717	181400	121461670	5570	5570	5570	5570	0
38	20240717	181300	121461670	5570	5570	5570	5570	0
39	20240717	181200	121461670	5570	5570	5570	5570	0
40	20240717	181100	121461670	5570	5570	5570	5570	0
41	20240717	181000	121461670	5570	5570	5570	5570	0
42	20240717	180900	121461670	5570	5570	5570	5570	0
43	20240717	180800	121461670	5570	5570	5570	5570	0
44	20240717	180700	121461670	5570	5570	5570	5570	0
45	20240717	180600	121461670	5570	5570	5570	5570	0
46	20240717	180500	121461670	5570	5570	5570	5570	0
47	20240717	180400	121461670	5570	5570	5570	5570	0
48	20240717	180300	121461670	5570	5570	5570	5570	0
49	20240717	180200	121461670	5570	5570	5570	5570	0
50	20240717	180100	121461670	5570	5570	5570	5570	0
51	20240717	180000	121461670	5570	5570	5570	5570	0
52	20240717	175900	121461670	5570	5570	5570	5570	0
53	20240717	175800	121461670	5570	5570	5570	5570	0
54	20240717	175700	121461670	5570	5570	5570	5570	0
55	20240717	175600	121461670	5570	5570	5570	5570	0
56	20240717	175500	121461670	5570	5570	5570	5570	0
57	20240717	175400	121461670	5570	5570	5570	5570	0
58	20240717	175300	121461670	5570	5570	5570	5570	0
59	20240717	175200	121461670	5570	5570	5570	5570	0
60	20240717	175100	121461670	5570	5570	5570	5570	0
61	20240717	175000	121461670	5570	5570	5570	5570	0
62	20240717	174900	121461670	5570	5570	5570	5570	1028
63	20240717	174800	121461670	5570	5570	5570	5570	0
64	20240717	174700	121461670	5570	5570	5570	5570	0
65	20240717	174600	121461670	5570	5570	5570	5570	0
66	20240717	174500	121461670	5570	5570	5570	5570	0
67	20240717	174400	121461670	5570	5570	5570	5570	0
68	20240717	174300	121461670	5570	5570	5570	5570	0
69	20240717	174200	121461670	5570	5570	5570	5570	0
70	20240717	174100	121461670	5570	5570	5570	5570	0
71	20240717	174000	121461670	5570	5570	5570	5570	0
72	20240717	173900	121461670	5570	5570	5570	5570	0
73	20240717	173800	121461670	5570	5570	5570	5570	0
74	20240717	173700	121461670	5570	5570	5570	5570	0
75	20240717	173600	121461670	5570	5570	5570	5570	0
76	20240717	173500	121461670	5570	5570	5570	5570	0
77	20240717	173400	121461670	5570	5570	5570	5570	0
78	20240717	173300	121461670	5570	5570	5570	5570	0
79	20240717	173200	121461670	5570	5570	5570	5570	0
80	20240717	173100	121461670	5570	5570	5570	5570	0
81	20240717	173000	121461670	5570	5570	5570	5570	0
82	20240717	172900	121461670	5570	5570	5570	5570	0
83	20240717	172800	121461670	5570	5570	5570	5570	0
84	20240717	172700	121461670	5570	5570	5570	5570	0
85	20240717	172600	121461670	5570	5570	5570	5570	0
86	20240717	172500	121461670	5570	5570	5570	5570	0
87	20240717	172400	121461670	5570	5570	5570	5570	0
88	20240717	172300	121461670	5570	5570	5570	5570	0
89	20240717	172200	121461670	5570	5570	5570	5570	0
90	20240717	172100	121461670	5570	5570	5570	5570	0
91	20240717	172000	121461670	5570	5570	5570	5570	0
92	20240717	171900	121461670	5570	5570	5570	5570	1028
93	20240717	171800	121461670	5570	5570	5570	5570	0
94	20240717	171700	121461670	5570	5570	5570	5570	0
95	20240717	171600	121461670	5570	5570	5570	5570	0
96	20240717	171500	121461670	5570	5570	5570	5570	0
97	20240717	171400	121461670	5570	5570	5570	5570	0
98	20240717	171300	121461670	5570	5570	5570	5570	0
99	20240717	171200	121461670	5570	5570	5570	5570	0
100	20240717	171100	121461670	5570	5570	5570	5570	0
101	20240717	171000	121461670	5570	5570	5570	5570	0
102	20240717	170900	121461670	5570	5570	5570	5570	0
103	20240717	170800	121461670	5570	5570	5570	5570	0
104	20240717	170700	121461670	5570	5570	5570	5570	0
105	20240717	170600	121461670	5570	5570	5570	5570	0
106	20240717	170500	121461670	5570	5570	5570	5570	0
107	20240717	170400	121461670	5570	5570	5570	5570	0
108	20240717	170300	121461670	5570	5570	5570	5570	0
109	20240717	170200	121461670	5570	5570	5570	5570	0
110	20240717	170100	121461670	5570	5570	5570	5570	0
111	20240717	170000	121461670	5570	5570	5570	5570	0
112	20240717	165900	121461670	5570	5570	5570	5570	0
113	20240717	165800	121461670	5570	5570	5570	5570	0
114	20240717	165700	121461670	5570	5570	5570	5570	0
115	20240717	165600	121461670	5570	5570	5570	5570	0
116	20240717	165500	121461670	5570	5570	5570	5570	0
117	20240717	165400	121461670	5570	5570	5570	5570	0
118	20240717	165300	121461670	5570	5570	5570	5570	0
119	20240717	165200	121461670	5570	5570	5570	5570	0
120	20240717	165100	121461670	5570	5570	5570	5570	0
121	20240717	165000	121461670	5570	5570	5570	5570	0
122	20240717	164900	121461670	5570	5570	5570	5570	1028
123	20240717	164800	121461670	5570	5570	5570	5570	0
124	20240717	164700	121461670	5570	5570	5570	5570	0
125	20240717	164600	121461670	5570	5570	5570	5570	0
126	20240717	164500	121461670	5570	5570	5570	5570	0
127	20240717	164400	121461670	5570	5570	5570	5570	0
128	20240717	164300	121461670	5570	5570	5570	5570	0
129	20240717	164200	121461670	5570	5570	5570	5570	0
130	20240717	164100	121461670	5570	5570	5570	5570	0
131	20240717	164000	121461670	5570	5570	5570	5570	0
132	20240717	163900	121461670	5570	5570	5570	5570	0
133	20240717	163800	121461670	5570	5570	5570	5570	0
134	20240717	163700	121461670	5570	5570	5570	5570	0
135	20240717	163600	121461670	5570	5570	5570	5570	0
136	20240717	163500	121461670	5570	5570	5570	5570	0
137	20240717	163400	121461670	5570	5570	5570	5570	0
138	20240717	163300	121461670	5570	5570	5570	5570	0
139	20240717	163200	121461670	5570	5570	5570	5570	0
140	20240717	163100	121461670	5570	5570	5570	5570	0
141	20240717	163000	121461670	5570	5570	5570	5570	0
142	20240717	162900	121461670	5570	5570	5570	5570	0
143	20240717	162800	121461670	5570	5570	5570	5570	0
144	20240717	162700	121461670	5570	5570	5570	5570	0
145	20240717	162600	121461670	5570	5570	5570	5570	0
146	20240717	162500	121461670	5570	5570	5570	5570	0
147	20240717	162400	121461670	5570	5570	5570	5570	0
148	20240717	162300	121461670	5570	5570	5570	5570	0
149	20240717	162200	121461670	5570	5570	5570	5570	0
150	20240717	162100	121461670	5570	5570	5570	5570	0
151	20240717	162000	121461670	5570	5570	5570	5570	0
152	20240717	161900	121461670	5570	5570	5570	5570	1028
153	20240717	161800	121461670	5570	5570	5570	5570	0
154	20240717	161700	121461670	5570	5570	5570	5570	0
155	20240717	161600	121461670	5570	5570	5570	5570	0
156	20240717	161500	121461670	5570	5570	5570	5570	0
157	20240717	161400	121461670	5570	5570	5570	5570	0
158	20240717	161300	121461670	5570	5570	5570	5570	0
159	20240717	161200	121461670	5570	5570	5570	5570	0
160	20240717	161100	121461670	5570	5570	5570	5570	0
161	20240717	161000	121461670	5570	5570	5570	5570	0
162	20240717	160900	121461670	5570	5570	5570	5570	0
163	20240717	160800	121461670	5570	5570	5570	5570	0
164	20240717	160700	121461670	5570	5570	5570	5570	0
165	20240717	160600	121461670	5570	5570	5570	5570	0
166	20240717	160500	121461670	5570	5570	5570	5570	0
167	20240717	160400	121461670	5570	5570	5570	5570	0
168	20240717	160300	121461670	5570	5570	5570	5570	0
169	20240717	160200	121461670	5570	5570	5570	5570	0
170	20240717	160100	121461670	5570	5570	5570	5570	0
171	20240717	160000	121461670	5570	5570	5570	5570	0
172	20240717	155900	121461670	5570	5570	5570	5570	0
173	20240717	155800	121461670	5570	5570	5570	5570	0
174	20240717	155700	121461670	5570	5570	5570	5570	0
175	20240717	155600	121461670	5570	5570	5570	5570	0
176	20240717	155500	121461670	5570	5570	5570	5570	0
177	20240717	155400	121461670	5570	5570	5570	5570	0
178	20240717	155300	121461670	5570	5570	5570	5570	0
179	20240717	155200	121461670	5570	5570	5570	5570	0
180	20240717	155100	121461670	5570	5570	5570	5570	0
181	20240717	155000	121461670	5570	5570	5570	5570	0
182	20240717	154900	121461670	5570	5570	5570	5570	1028
183	20240717	154800	121461670	5570	5570	5570	5570	0
184	20240717	154700	121461670	5570	5570	5570	5570	0
185	20240717	154600	121461670	5570	5570	5570	5570	0
186	20240717	154500	121461670	5570	5570	5570	5570	0
187	20240717	154400	121461670	5570	5570	5570	5570	0
188	20240717	154300	121461670	5570	5570	5570	5570	0
189	20240717	154200	121461670	5570	5570	5570	5570	0
190	20240717	154100	121461670	5570	5570	5570	5570	0
191	20240717	154000	121461670	5570	5570	5570	5570	0
192	20240717	153900	121461670	5570	5570	5570	5570	0
193	20240717	153800	121461670	5570	5570	5570	5570	0
194	20240717	153700	121461670	5570	5570	5570	5570	0
195	20240717	153600	121461670	5570	5570	5570	5570	0
196	20240717	153500	121461670	5570	5570	5570	5570	0
197	20240717	153400	121461670	5570	5570	5570	5570	0
198	20240717	153300	121461670	5570	5570	5570	5570	0
199	20240717	153200	121461670	5570	5570	5570	5570	0
200	20240717	153100	121461670	5570	5570	5570	5570	0
201	20240717	153000	121461670	5570	5570	5570	5570	1028
202	20240717	152900	115735710	5550	5550	5550	5550	0
203	20240717	152800	115735710	5550	5550	5550	5550	0
204	20240717	152700	115735710	5550	5550	5550	5550	0
205	20240717	152600	115735710	5550	5550	5550	5550	0
206	20240717	152500	115735710	5550	5550	5550	5550	0
207	20240717	152400	115735710	5550	5550	5550	5550	0
208	20240717	152300	115735710	5550	5550	5550	5550	0
209	20240717	152200	115735710	5550	5550	5550	5550	0
210	20240717	152100	115735710	5550	5550	5550	5550	0
211	20240717	152000	115735710	5550	5550	5550	5550	0
212	20240717	151900	115735710	5550	5550	5550	5550	0
213	20240717	151800	115735710	5550	5550	5550	5550	1
214	20240717	151700	115730160	5550	5550	5550	5550	1
215	20240717	151600	115724610	5550	5550	5550	5550	512
216	20240717	151500	112883010	5550	5550	5550	5550	1
217	20240717	151400	112877460	5570	5570	5570	5570	0
218	20240717	151300	112877460	5570	5570	5570	5570	0
219	20240717	151200	112877460	5570	5570	5570	5570	0
220	20240717	151100	112877460	5570	5570	5570	5570	0
221	20240717	151000	112877460	5570	5570	5570	5570	6
222	20240717	150900	112844040	5570	5570	5570	5570	0
223	20240717	150800	112844040	5570	5560	5570	5560	1059
224	20240717	150700	106955990	5560	5560	5560	5560	0
225	20240717	150600	106955990	5560	5560	5560	5560	0
226	20240717	150500	106955990	5560	5560	5560	5560	0
227	20240717	150400	106955990	5560	5560	5560	5560	0
228	20240717	150300	106955990	5560	5560	5560	5560	1
229	20240717	150200	106950430	5570	5570	5570	5570	0
230	20240717	150100	106950430	5570	5570	5570	5570	0
231	20240717	150000	106950430	5570	5570	5570	5570	0
232	20240717	145900	106950430	5570	5570	5570	5570	0
233	20240717	145800	106950430	5570	5570	5570	5570	0
234	20240717	145700	106950430	5570	5570	5570	5570	8
235	20240717	145600	106905870	5570	5570	5570	5570	0
236	20240717	145500	106905870	5570	5570	5570	5570	0
237	20240717	145400	106905870	5570	5570	5570	5570	18
238	20240717	145300	106805610	5570	5570	5570	5570	0
239	20240717	145200	106805610	5570	5570	5570	5570	75
240	20240717	145100	106387860	5570	5570	5570	5570	1
241	20240717	145000	106382290	5550	5560	5560	5550	8
242	20240717	144900	106337830	5560	5560	5560	5560	0
243	20240717	144800	106337830	5560	5560	5560	5560	2
244	20240717	144700	106326710	5560	5560	5560	5560	0
245	20240717	144600	106326710	5560	5560	5560	5560	0
246	20240717	144500	106326710	5560	5560	5560	5560	0
247	20240717	144400	106326710	5560	5560	5560	5560	18
248	20240717	144300	106226630	5560	5560	5560	5560	0
249	20240717	144200	106226630	5560	5560	5560	5560	0
250	20240717	144100	106226630	5560	5560	5560	5560	0
251	20240717	144000	106226630	5560	5560	5560	5560	0
252	20240717	143900	106226630	5560	5560	5560	5560	0
253	20240717	143800	106226630	5560	5560	5560	5560	0
254	20240717	143700	106226630	5560	5560	5560	5560	0
255	20240717	143600	106226630	5560	5560	5560	5560	0
256	20240717	143500	106226630	5560	5560	5560	5560	0
257	20240717	143400	106226630	5560	5560	5560	5560	0
258	20240717	143300	106226630	5560	5560	5560	5560	0
259	20240717	143200	106226630	5560	5560	5560	5560	0
260	20240717	143100	106226630	5560	5560	5560	5560	0
261	20240717	143000	106226630	5560	5560	5560	5560	0
262	20240717	142900	106226630	5560	5560	5560	5560	0
263	20240717	142800	106226630	5560	5560	5560	5560	0
264	20240717	142700	106226630	5560	5560	5560	5560	0
265	20240717	142600	106226630	5560	5560	5560	5560	0
266	20240717	142500	106226630	5560	5560	5560	5560	416
267	20240717	142400	103913670	5570	5570	5570	5570	0
268	20240717	142300	103913670	5570	5570	5570	5570	2
269	20240717	142200	103902530	5560	5560	5560	5560	601
270	20240717	142100	100560970	5560	5560	5560	5560	0
271	20240717	142000	100560970	5560	5560	5560	5560	5
272	20240717	141900	100533170	5570	5570	5570	5570	0
273	20240717	141800	100533170	5570	5570	5570	5570	1
274	20240717	141700	100527600	5570	5570	5570	5570	0
275	20240717	141600	100527600	5570	5570	5570	5570	0
276	20240717	141500	100527600	5570	5570	5570	5570	0
277	20240717	141400	100527600	5570	5570	5570	5570	0
278	20240717	141300	100527600	5570	5570	5570	5570	1
279	20240717	141200	100522030	5570	5570	5570	5570	110
280	20240717	141100	99909330	5580	5580	5580	5580	0
281	20240717	141000	99909330	5580	5580	5580	5580	0
282	20240717	140900	99909330	5580	5580	5580	5580	0
283	20240717	140800	99909330	5580	5580	5580	5580	10
284	20240717	140700	99853530	5580	5580	5580	5580	0
285	20240717	140600	99853530	5580	5580	5580	5580	5
286	20240717	140500	99825630	5570	5570	5570	5570	0
287	20240717	140400	99825630	5570	5570	5570	5570	0
288	20240717	140300	99825630	5570	5570	5570	5570	0
289	20240717	140200	99825630	5570	5570	5570	5570	0
290	20240717	140100	99825630	5570	5570	5570	5570	0
291	20240717	140000	99825630	5570	5570	5570	5570	0
292	20240717	135900	99825630	5570	5570	5570	5570	0
293	20240717	135800	99825630	5570	5570	5570	5570	0
294	20240717	135700	99825630	5570	5570	5570	5570	0
295	20240717	135600	99825630	5570	5570	5570	5570	2
296	20240717	135500	99814490	5590	5590	5590	5590	0
297	20240717	135400	99814490	5590	5590	5590	5590	1
298	20240717	135300	99808900	5570	5570	5570	5570	0
299	20240717	135200	99808900	5570	5570	5570	5570	0
300	20240717	135100	99808900	5570	5570	5570	5570	0
301	20240717	135000	99808900	5570	5570	5570	5570	0
302	20240717	134900	99808900	5570	5570	5570	5570	0
303	20240717	134800	99808900	5570	5570	5570	5570	0
304	20240717	134700	99808900	5570	5570	5570	5570	0
305	20240717	134600	99808900	5570	5570	5570	5570	0
306	20240717	134500	99808900	5570	5570	5570	5570	96
307	20240717	134400	99274180	5570	5570	5570	5570	0
308	20240717	134300	99274180	5570	5570	5570	5570	0
309	20240717	134200	99274180	5570	5570	5570	5570	0
310	20240717	134100	99274180	5570	5570	5570	5570	0
311	20240717	134000	99274180	5570	5570	5570	5570	121
312	20240717	133900	98600210	5570	5570	5570	5570	318
313	20240717	133800	96828950	5570	5570	5570	5570	30
314	20240717	133700	96661850	5570	5570	5570	5570	0
315	20240717	133600	96661850	5570	5570	5570	5570	0
316	20240717	133500	96661850	5570	5570	5570	5570	0
317	20240717	133400	96661850	5570	5570	5570	5570	0
318	20240717	133300	96661850	5570	5570	5570	5570	0
319	20240717	133200	96661850	5570	5570	5570	5570	0
320	20240717	133100	96661850	5570	5570	5570	5570	0
321	20240717	133000	96661850	5570	5570	5570	5570	0
322	20240717	132900	96661850	5570	5570	5570	5570	0
323	20240717	132800	96661850	5570	5570	5570	5570	0
324	20240717	132700	96661850	5570	5570	5570	5570	0
325	20240717	132600	96661850	5570	5570	5570	5570	0
326	20240717	132500	96661850	5570	5570	5570	5570	0
327	20240717	132400	96661850	5570	5570	5570	5570	0
328	20240717	132300	96661850	5570	5570	5570	5570	0
329	20240717	132200	96661850	5570	5570	5570	5570	0
330	20240717	132100	96661850	5570	5570	5570	5570	0
331	20240717	132000	96661850	5570	5570	5570	5570	0
332	20240717	131900	96661850	5570	5570	5570	5570	0
333	20240717	131800	96661850	5570	5570	5570	5570	0
334	20240717	131700	96661850	5570	5570	5570	5570	0
335	20240717	131600	96661850	5570	5570	5570	5570	0
336	20240717	131500	96661850	5570	5570	5570	5570	0
337	20240717	131400	96661850	5570	5570	5570	5570	4
338	20240717	131300	96639570	5570	5570	5570	5570	180
339	20240717	131200	95636970	5570	5570	5570	5570	0
340	20240717	131100	95636970	5570	5570	5570	5570	0
341	20240717	131000	95636970	5570	5570	5570	5570	0
342	20240717	130900	95636970	5570	5570	5570	5570	0
343	20240717	130800	95636970	5570	5570	5570	5570	0
344	20240717	130700	95636970	5570	5570	5570	5570	0
345	20240717	130600	95636970	5570	5570	5570	5570	0
346	20240717	130500	95636970	5570	5570	5570	5570	0
347	20240717	130400	95636970	5570	5570	5570	5570	0
348	20240717	130300	95636970	5570	5570	5570	5570	0
349	20240717	130200	95636970	5570	5570	5570	5570	0
350	20240717	130100	95636970	5570	5570	5570	5570	0
351	20240717	130000	95636970	5570	5570	5570	5570	0
352	20240717	125900	95636970	5570	5570	5570	5570	0
353	20240717	125800	95636970	5570	5570	5570	5570	0
354	20240717	125700	95636970	5570	5580	5580	5570	110
355	20240717	125600	95023870	5580	5580	5580	5580	0
356	20240717	125500	95023870	5580	5580	5580	5580	0
357	20240717	125400	95023870	5580	5580	5580	5580	0
358	20240717	125300	95023870	5580	5580	5580	5580	0
359	20240717	125200	95023870	5580	5580	5580	5580	0
360	20240717	125100	95023870	5580	5580	5580	5580	0
361	20240717	125000	95023870	5580	5580	5580	5580	0
362	20240717	124900	95023870	5580	5580	5580	5580	333
363	20240717	124800	93165730	5580	5580	5580	5580	0
364	20240717	124700	93165730	5580	5580	5580	5580	0
365	20240717	124600	93165730	5580	5580	5580	5580	0
366	20240717	124500	93165730	5580	5580	5580	5580	0
367	20240717	124400	93165730	5580	5580	5580	5580	0
368	20240717	124300	93165730	5580	5580	5580	5580	0
369	20240717	124200	93165730	5580	5580	5580	5580	0
370	20240717	124100	93165730	5580	5580	5580	5580	0
371	20240717	124000	93165730	5580	5580	5580	5580	0
372	20240717	123900	93165730	5580	5580	5580	5580	0
373	20240717	123800	93165730	5580	5580	5580	5580	0
374	20240717	123700	93165730	5580	5580	5580	5580	0
375	20240717	123600	93165730	5580	5580	5580	5580	0
376	20240717	123500	93165730	5580	5580	5580	5580	0
377	20240717	123400	93165730	5580	5580	5580	5580	0
378	20240717	123300	93165730	5580	5580	5580	5580	0
379	20240717	123200	93165730	5580	5580	5580	5580	0
380	20240717	123100	93165730	5580	5580	5580	5580	2
381	20240717	123000	93154570	5590	5590	5590	5590	0
382	20240717	122900	93154570	5590	5590	5590	5590	0
383	20240717	122800	93154570	5590	5590	5590	5590	0
384	20240717	122700	93154570	5590	5590	5590	5590	0
385	20240717	122600	93154570	5590	5590	5590	5590	3
386	20240717	122500	93137800	5590	5590	5590	5590	0
387	20240717	122400	93137800	5590	5590	5590	5590	3
388	20240717	122300	93121030	5580	5580	5580	5580	0
389	20240717	122200	93121030	5580	5580	5580	5580	172
390	20240717	122100	92161270	5580	5580	5580	5580	0
391	20240717	122000	92161270	5580	5580	5580	5580	0
392	20240717	121900	92161270	5580	5580	5580	5580	0
393	20240717	121800	92161270	5580	5580	5580	5580	0
394	20240717	121700	92161270	5580	5580	5580	5580	100
395	20240717	121600	91603270	5600	5600	5600	5600	424
396	20240717	121500	89228870	5600	5600	5600	5600	37
397	20240717	121400	89021670	5610	5610	5610	5610	0
398	20240717	121300	89021670	5610	5610	5610	5610	0
399	20240717	121200	89021670	5610	5610	5610	5610	0
400	20240717	121100	89021670	5610	5610	5610	5610	0
401	20240717	121000	89021670	5610	5610	5610	5610	0
402	20240717	120900	89021670	5610	5610	5610	5610	0
403	20240717	120800	89021670	5610	5610	5610	5610	0
404	20240717	120700	89021670	5610	5610	5610	5610	0
405	20240717	120600	89021670	5610	5610	5610	5610	0
406	20240717	120500	89021670	5610	5610	5610	5610	0
407	20240717	120400	89021670	5610	5610	5610	5610	0
408	20240717	120300	89021670	5610	5610	5610	5610	0
409	20240717	120200	89021670	5610	5610	5610	5610	0
410	20240717	120100	89021670	5610	5610	5610	5610	0
411	20240717	120000	89021670	5610	5610	5610	5610	0
412	20240717	115900	89021670	5610	5610	5610	5610	0
413	20240717	115800	89021670	5610	5610	5610	5610	0
414	20240717	115700	89021670	5610	5600	5610	5600	733
415	20240717	115600	84909550	5580	5580	5580	5580	0
416	20240717	115500	84909550	5580	5580	5580	5580	0
417	20240717	115400	84909550	5580	5580	5580	5580	0
418	20240717	115300	84909550	5580	5580	5580	5580	0
419	20240717	115200	84909550	5580	5580	5580	5580	0
420	20240717	115100	84909550	5580	5590	5590	5580	78
421	20240717	115000	84474290	5590	5590	5590	5590	0
422	20240717	114900	84474290	5590	5610	5610	5590	72
423	20240717	114800	84071660	5600	5600	5600	5600	0
424	20240717	114700	84071660	5600	5600	5600	5600	10
425	20240717	114600	84015660	5590	5590	5590	5590	149
426	20240717	114500	83182750	5580	5580	5580	5580	111
427	20240717	114400	82563370	5580	5580	5580	5580	0
428	20240717	114300	82563370	5580	5580	5580	5580	0
429	20240717	114200	82563370	5580	5580	5580	5580	1
430	20240717	114100	82557790	5560	5560	5560	5560	0
431	20240717	114000	82557790	5560	5560	5560	5560	0
432	20240717	113900	82557790	5560	5560	5560	5560	0
433	20240717	113800	82557790	5560	5560	5560	5560	0
434	20240717	113700	82557790	5560	5560	5560	5560	0
435	20240717	113600	82557790	5560	5560	5560	5560	0
436	20240717	113500	82557790	5560	5560	5560	5560	0
437	20240717	113400	82557790	5560	5560	5560	5560	0
438	20240717	113300	82557790	5560	5560	5560	5560	0
439	20240717	113200	82557790	5560	5560	5560	5560	94
440	20240717	113100	82035150	5570	5570	5570	5570	0
441	20240717	113000	82035150	5570	5570	5570	5570	260
442	20240717	112900	80586950	5580	5580	5580	5580	0
443	20240717	112800	80586950	5580	5580	5580	5580	1
444	20240717	112700	80581370	5570	5570	5570	5570	0
445	20240717	112600	80581370	5570	5570	5570	5570	324
446	20240717	112500	78776690	5580	5580	5580	5580	0
447	20240717	112400	78776690	5580	5580	5580	5580	0
448	20240717	112300	78776690	5580	5580	5580	5580	0
449	20240717	112200	78776690	5580	5580	5580	5580	0
450	20240717	112100	78776690	5580	5590	5590	5580	2
451	20240717	112000	78765520	5570	5570	5570	5570	0
452	20240717	111900	78765520	5570	5570	5570	5570	0
453	20240717	111800	78765520	5570	5570	5570	5570	0
454	20240717	111700	78765520	5570	5570	5570	5570	310
455	20240717	111600	77038820	5580	5580	5580	5580	0
456	20240717	111500	77038820	5580	5580	5580	5580	0
457	20240717	111400	77038820	5580	5580	5580	5580	0
458	20240717	111300	77038820	5580	5580	5580	5580	0
459	20240717	111200	77038820	5580	5580	5580	5580	0
460	20240717	111100	77038820	5580	5580	5580	5580	0
461	20240717	111000	77038820	5580	5580	5580	5580	0
462	20240717	110900	77038820	5580	5580	5580	5580	0
463	20240717	110800	77038820	5580	5580	5580	5580	0
464	20240717	110700	77038820	5580	5580	5580	5580	0
465	20240717	110600	77038820	5580	5580	5580	5580	0
466	20240717	110500	77038820	5580	5580	5580	5580	50
467	20240717	110400	76759820	5590	5590	5590	5590	0
468	20240717	110300	76759820	5590	5590	5590	5590	0
469	20240717	110200	76759820	5590	5590	5590	5590	0
470	20240717	110100	76759820	5590	5590	5590	5590	0
471	20240717	110000	76759820	5590	5590	5590	5590	0
472	20240717	105900	76759820	5590	5590	5590	5590	5
473	20240717	105800	76731870	5570	5570	5570	5570	0
474	20240717	105700	76731870	5570	5570	5570	5570	0
475	20240717	105600	76731870	5570	5570	5570	5570	0
476	20240717	105500	76731870	5570	5570	5570	5570	0
477	20240717	105400	76731870	5570	5570	5570	5570	0
478	20240717	105300	76731870	5570	5570	5570	5570	0
479	20240717	105200	76731870	5570	5570	5570	5570	7
480	20240717	105100	76692880	5560	5560	5560	5560	0
481	20240717	105000	76692880	5560	5560	5560	5560	0
482	20240717	104900	76692880	5560	5560	5560	5560	55
483	20240717	104800	76387080	5570	5570	5570	5570	0
484	20240717	104700	76387080	5570	5570	5570	5570	0
485	20240717	104600	76387080	5570	5570	5570	5570	0
486	20240717	104500	76387080	5570	5570	5570	5570	3
487	20240717	104400	76370370	5580	5580	5580	5580	0
488	20240717	104300	76370370	5580	5580	5580	5580	0
489	20240717	104200	76370370	5580	5580	5580	5580	0
490	20240717	104100	76370370	5580	5580	5580	5580	0
491	20240717	104000	76370370	5580	5600	5600	5580	6
492	20240717	103900	76336870	5590	5590	5590	5590	0
493	20240717	103800	76336870	5590	5590	5590	5590	0
494	20240717	103700	76336870	5590	5590	5590	5590	0
495	20240717	103600	76336870	5590	5590	5590	5590	0
496	20240717	103500	76336870	5590	5590	5590	5590	0
497	20240717	103400	76336870	5590	5590	5590	5590	176
498	20240717	103300	75353030	5620	5620	5620	5620	56
499	20240717	103200	75038310	5620	5620	5620	5620	3
500	20240717	103100	75021450	5620	5620	5620	5620	0
501	20240717	103000	75021450	5620	5620	5620	5620	0
502	20240717	102900	75021450	5620	5610	5620	5610	2
503	20240717	102800	75010220	5590	5590	5590	5590	475
504	20240717	102700	72354970	5580	5580	5580	5580	244
505	20240717	102600	70993450	5580	5580	5580	5580	0
506	20240717	102500	70993450	5580	5580	5580	5580	1
507	20240717	102400	70987870	5570	5570	5570	5570	510
508	20240717	102300	68147170	5560	5550	5560	5550	601
509	20240717	102200	64806600	5540	5540	5540	5540	0
510	20240717	102100	64806600	5540	5540	5540	5540	0
511	20240717	102000	64806600	5540	5550	5550	5540	502
512	20240717	101900	62020510	5540	5540	5540	5540	0
513	20240717	101800	62020510	5540	5540	5540	5540	0
514	20240717	101700	62020510	5540	5540	5540	5540	0
515	20240717	101600	62020510	5540	5540	5540	5540	1
516	20240717	101500	62014970	5570	5570	5570	5570	0
517	20240717	101400	62014970	5570	5570	5570	5570	30
518	20240717	101300	61847870	5570	5570	5570	5570	0
519	20240717	101200	61847870	5570	5570	5570	5570	0
520	20240717	101100	61847870	5570	5570	5570	5570	1
521	20240717	101000	61842300	5540	5530	5570	5520	796
522	20240717	100900	57434760	5540	5540	5540	5540	295
523	20240717	100800	55800460	5540	5540	5540	5540	0
524	20240717	100700	55800460	5540	5550	5550	5540	3
525	20240717	100600	55783830	5570	5570	5570	5570	0
526	20240717	100500	55783830	5570	5570	5570	5570	0
527	20240717	100400	55783830	5570	5570	5570	5570	0
528	20240717	100300	55783830	5570	5570	5570	5570	2
529	20240717	100200	55772690	5540	5540	5540	5540	0
530	20240717	100100	55772690	5540	5540	5540	5540	0
531	20240717	100000	55772690	5540	5540	5540	5540	0
532	20240717	095900	55772690	5540	5540	5540	5540	0
533	20240717	095800	55772690	5540	5550	5550	5540	1491
534	20240717	095700	47506060	5560	5560	5560	5560	8
535	20240717	095600	47461580	5570	5570	5570	5570	0
536	20240717	095500	47461580	5570	5550	5570	5550	408
537	20240717	095400	45197020	5550	5570	5570	5550	140
538	20240717	095300	44418510	5580	5580	5580	5580	0
539	20240717	095200	44418510	5580	5580	5580	5580	0
540	20240717	095100	44418510	5580	5570	5580	5570	2
541	20240717	095000	44407360	5570	5570	5570	5570	3
542	20240717	094900	44390650	5580	5580	5580	5580	101
543	20240717	094800	43827070	5580	5580	5580	5580	0
544	20240717	094700	43827070	5580	5580	5580	5580	0
545	20240717	094600	43827070	5580	5580	5580	5580	0
546	20240717	094500	43827070	5580	5580	5580	5580	206
547	20240717	094400	42677590	5590	5590	5590	5590	0
548	20240717	094300	42677590	5590	5590	5590	5590	0
549	20240717	094200	42677590	5590	5590	5590	5590	5
550	20240717	094100	42649640	5590	5590	5590	5590	17
551	20240717	094000	42554610	5580	5580	5580	5580	50
552	20240717	093900	42275610	5580	5580	5580	5580	0
553	20240717	093800	42275610	5580	5580	5580	5580	0
554	20240717	093700	42275610	5580	5580	5580	5580	0
555	20240717	093600	42275610	5580	5580	5580	5580	20
556	20240717	093500	42164010	5600	5600	5600	5600	0
557	20240717	093400	42164010	5600	5600	5600	5600	0
558	20240717	093300	42164010	5600	5590	5600	5580	586
559	20240717	093200	38892220	5590	5590	5590	5590	132
560	20240717	093100	38154340	5610	5610	5610	5610	0
561	20240717	093000	38154340	5610	5610	5610	5610	1
562	20240717	092900	38148730	5590	5600	5600	5590	183
563	20240717	092800	37125700	5610	5610	5610	5610	1
564	20240717	092700	37120090	5610	5610	5610	5610	0
565	20240717	092600	37120090	5610	5590	5610	5590	125
566	20240717	092500	36421320	5590	5610	5610	5590	606
567	20240717	092400	33027480	5610	5610	5610	5610	65
568	20240717	092300	32662830	5630	5630	5630	5630	1
569	20240717	092200	32657200	5620	5600	5620	5600	600
570	20240717	092100	29289200	5610	5610	5610	5610	1
571	20240717	092000	29283590	5610	5630	5630	5610	302
572	20240717	091900	27587340	5640	5640	5640	5640	0
573	20240717	091800	27587340	5640	5640	5640	5640	0
574	20240717	091700	27587340	5640	5640	5640	5640	0
575	20240717	091600	27587340	5640	5640	5640	5640	0
576	20240717	091500	27587340	5640	5640	5640	5640	0
577	20240717	091400	27587340	5640	5640	5640	5640	724
578	20240717	091300	23503980	5640	5640	5640	5640	0
579	20240717	091200	23503980	5640	5640	5640	5640	0
580	20240717	091100	23503980	5640	5640	5640	5640	100
581	20240717	091000	22939980	5650	5650	5650	5650	0
582	20240717	090900	22939980	5650	5650	5650	5650	0
583	20240717	090800	22939980	5650	5650	5650	5650	85
584	20240717	090700	22459730	5660	5660	5660	5660	0
585	20240717	090600	22459730	5660	5660	5660	5660	0
586	20240717	090500	22459730	5660	5620	5660	5610	1869
587	20240717	090400	11951970	5630	5600	5630	5600	158
588	20240717	090300	11067120	5630	5630	5630	5630	0
589	20240717	090200	11067120	5630	5620	5630	5620	29
590	20240717	090100	10904130	5600	5640	5640	5600	827
591	20240717	090000	6266150	5650	5640	5650	5640	1111