KissMeData/032500/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191700	1069328560	12350	12350	12350	12350	1351
3	20240716	191600	1069328560	12350	12350	12350	12350	0
4	20240716	191500	1069328560	12350	12350	12350	12350	0
5	20240716	191400	1069328560	12350	12350	12350	12350	0
6	20240716	191300	1069328560	12350	12350	12350	12350	0
7	20240716	191200	1069328560	12350	12350	12350	12350	0
8	20240716	191100	1069328560	12350	12350	12350	12350	0
9	20240716	191000	1069328560	12350	12350	12350	12350	0
10	20240716	190900	1069328560	12350	12350	12350	12350	0
11	20240716	190800	1069328560	12350	12350	12350	12350	0
12	20240716	190700	1069328560	12350	12350	12350	12350	0
13	20240716	190600	1069328560	12350	12350	12350	12350	0
14	20240716	190500	1069328560	12350	12350	12350	12350	0
15	20240716	190400	1069328560	12350	12350	12350	12350	0
16	20240716	190300	1069328560	12350	12350	12350	12350	0
17	20240716	190200	1069328560	12350	12350	12350	12350	0
18	20240716	190100	1069328560	12350	12350	12350	12350	0
19	20240716	190000	1069328560	12350	12350	12350	12350	0
20	20240716	185900	1069328560	12350	12350	12350	12350	0
21	20240716	185800	1069328560	12350	12350	12350	12350	0
22	20240716	185700	1069328560	12350	12350	12350	12350	0
23	20240716	185600	1069328560	12350	12350	12350	12350	0
24	20240716	185500	1069328560	12350	12350	12350	12350	0
25	20240716	185400	1069328560	12350	12350	12350	12350	0
26	20240716	185300	1069328560	12350	12350	12350	12350	0
27	20240716	185200	1069328560	12350	12350	12350	12350	0
28	20240716	185100	1069328560	12350	12350	12350	12350	0
29	20240716	185000	1069328560	12350	12350	12350	12350	0
30	20240716	184900	1069328560	12350	12350	12350	12350	0
31	20240716	184800	1069328560	12350	12350	12350	12350	0
32	20240716	184700	1069328560	12350	12350	12350	12350	1351
33	20240716	184600	1069328560	12350	12350	12350	12350	0
34	20240716	184500	1069328560	12350	12350	12350	12350	0
35	20240716	184400	1069328560	12350	12350	12350	12350	0
36	20240716	184300	1069328560	12350	12350	12350	12350	0
37	20240716	184200	1069328560	12350	12350	12350	12350	0
38	20240716	184100	1069328560	12350	12350	12350	12350	0
39	20240716	184000	1069328560	12350	12350	12350	12350	0
40	20240716	183900	1069328560	12350	12350	12350	12350	0
41	20240716	183800	1069328560	12350	12350	12350	12350	0
42	20240716	183700	1069328560	12350	12350	12350	12350	0
43	20240716	183600	1069328560	12350	12350	12350	12350	0
44	20240716	183500	1069328560	12350	12350	12350	12350	0
45	20240716	183400	1069328560	12350	12350	12350	12350	0
46	20240716	183300	1069328560	12350	12350	12350	12350	0
47	20240716	183200	1069328560	12350	12350	12350	12350	0
48	20240716	183100	1069328560	12350	12350	12350	12350	0
49	20240716	183000	1069328560	12350	12350	12350	12350	0
50	20240716	182900	1069328560	12350	12350	12350	12350	0
51	20240716	182800	1069328560	12350	12350	12350	12350	0
52	20240716	182700	1069328560	12350	12350	12350	12350	0
53	20240716	182600	1069328560	12350	12350	12350	12350	0
54	20240716	182500	1069328560	12350	12350	12350	12350	0
55	20240716	182400	1069328560	12350	12350	12350	12350	0
56	20240716	182300	1069328560	12350	12350	12350	12350	0
57	20240716	182200	1069328560	12350	12350	12350	12350	0
58	20240716	182100	1069328560	12350	12350	12350	12350	0
59	20240716	182000	1069328560	12350	12350	12350	12350	0
60	20240716	181900	1069328560	12350	12350	12350	12350	0
61	20240716	181800	1069328560	12350	12350	12350	12350	0
62	20240716	181700	1069328560	12350	12350	12350	12350	1351
63	20240716	181600	1069328560	12350	12350	12350	12350	0
64	20240716	181500	1069328560	12350	12350	12350	12350	0
65	20240716	181400	1069328560	12350	12350	12350	12350	0
66	20240716	181300	1069328560	12350	12350	12350	12350	0
67	20240716	181200	1069328560	12350	12350	12350	12350	0
68	20240716	181100	1069328560	12350	12350	12350	12350	0
69	20240716	181000	1069328560	12350	12350	12350	12350	0
70	20240716	180900	1069328560	12350	12350	12350	12350	0
71	20240716	180800	1069328560	12350	12350	12350	12350	0
72	20240716	180700	1069328560	12350	12350	12350	12350	0
73	20240716	180600	1069328560	12350	12350	12350	12350	0
74	20240716	180500	1069328560	12350	12350	12350	12350	0
75	20240716	180400	1069328560	12350	12350	12350	12350	0
76	20240716	180300	1069328560	12350	12350	12350	12350	0
77	20240716	180200	1069328560	12350	12350	12350	12350	0
78	20240716	180100	1069328560	12350	12350	12350	12350	0
79	20240716	180000	1069328560	12350	12350	12350	12350	0
80	20240716	175900	1069328560	12350	12350	12350	12350	0
81	20240716	175800	1069328560	12350	12350	12350	12350	0
82	20240716	175700	1069328560	12350	12350	12350	12350	0
83	20240716	175600	1069328560	12350	12350	12350	12350	0
84	20240716	175500	1069328560	12350	12350	12350	12350	0
85	20240716	175400	1069328560	12350	12350	12350	12350	0
86	20240716	175300	1069328560	12350	12350	12350	12350	0
87	20240716	175200	1069328560	12350	12350	12350	12350	0
88	20240716	175100	1069328560	12350	12350	12350	12350	0
89	20240716	175000	1069328560	12350	12350	12350	12350	0
90	20240716	174900	1069328560	12350	12350	12350	12350	0
91	20240716	174800	1069328560	12350	12350	12350	12350	0
92	20240716	174700	1069328560	12350	12350	12350	12350	1351
93	20240716	174600	1069328560	12350	12350	12350	12350	0
94	20240716	174500	1069328560	12350	12350	12350	12350	0
95	20240716	174400	1069328560	12350	12350	12350	12350	0
96	20240716	174300	1069328560	12350	12350	12350	12350	0
97	20240716	174200	1069328560	12350	12350	12350	12350	0
98	20240716	174100	1069328560	12350	12350	12350	12350	0
99	20240716	174000	1069328560	12350	12350	12350	12350	0
100	20240716	173900	1069328560	12350	12350	12350	12350	0
101	20240716	173800	1069328560	12350	12350	12350	12350	0
102	20240716	173700	1069328560	12350	12350	12350	12350	0
103	20240716	173600	1069328560	12350	12350	12350	12350	0
104	20240716	173500	1069328560	12350	12350	12350	12350	0
105	20240716	173400	1069328560	12350	12350	12350	12350	0
106	20240716	173300	1069328560	12350	12350	12350	12350	0
107	20240716	173200	1069328560	12350	12350	12350	12350	0
108	20240716	173100	1069328560	12350	12350	12350	12350	0
109	20240716	173000	1069328560	12350	12350	12350	12350	0
110	20240716	172900	1069328560	12350	12350	12350	12350	0
111	20240716	172800	1069328560	12350	12350	12350	12350	0
112	20240716	172700	1069328560	12350	12350	12350	12350	0
113	20240716	172600	1069328560	12350	12350	12350	12350	0
114	20240716	172500	1069328560	12350	12350	12350	12350	0
115	20240716	172400	1069328560	12350	12350	12350	12350	0
116	20240716	172300	1069328560	12350	12350	12350	12350	0
117	20240716	172200	1069328560	12350	12350	12350	12350	0
118	20240716	172100	1069328560	12350	12350	12350	12350	0
119	20240716	172000	1069328560	12350	12350	12350	12350	0
120	20240716	171900	1069328560	12350	12350	12350	12350	0
121	20240716	171800	1069328560	12350	12350	12350	12350	0
122	20240716	171700	1069328560	12350	12350	12350	12350	1351
123	20240716	171600	1069328560	12350	12350	12350	12350	0
124	20240716	171500	1069328560	12350	12350	12350	12350	0
125	20240716	171400	1069328560	12350	12350	12350	12350	0
126	20240716	171300	1069328560	12350	12350	12350	12350	0
127	20240716	171200	1069328560	12350	12350	12350	12350	0
128	20240716	171100	1069328560	12350	12350	12350	12350	0
129	20240716	171000	1069328560	12350	12350	12350	12350	0
130	20240716	170900	1069328560	12350	12350	12350	12350	0
131	20240716	170800	1069328560	12350	12350	12350	12350	0
132	20240716	170700	1069328560	12350	12350	12350	12350	0
133	20240716	170600	1069328560	12350	12350	12350	12350	0
134	20240716	170500	1069328560	12350	12350	12350	12350	0
135	20240716	170400	1069328560	12350	12350	12350	12350	0
136	20240716	170300	1069328560	12350	12350	12350	12350	0
137	20240716	170200	1069328560	12350	12350	12350	12350	0
138	20240716	170100	1069328560	12350	12350	12350	12350	0
139	20240716	170000	1069328560	12350	12350	12350	12350	0
140	20240716	165900	1069328560	12350	12350	12350	12350	0
141	20240716	165800	1069328560	12350	12350	12350	12350	0
142	20240716	165700	1069328560	12350	12350	12350	12350	0
143	20240716	165600	1069328560	12350	12350	12350	12350	0
144	20240716	165500	1069328560	12350	12350	12350	12350	0
145	20240716	165400	1069328560	12350	12350	12350	12350	0
146	20240716	165300	1069328560	12350	12350	12350	12350	0
147	20240716	165200	1069328560	12350	12350	12350	12350	0
148	20240716	165100	1069328560	12350	12350	12350	12350	0
149	20240716	165000	1069328560	12350	12350	12350	12350	0
150	20240716	164900	1069328560	12350	12350	12350	12350	0
151	20240716	164800	1069328560	12350	12350	12350	12350	0
152	20240716	164700	1069328560	12350	12350	12350	12350	1351
153	20240716	164600	1069328560	12350	12350	12350	12350	0
154	20240716	164500	1069328560	12350	12350	12350	12350	0
155	20240716	164400	1069328560	12350	12350	12350	12350	0
156	20240716	164300	1069328560	12350	12350	12350	12350	0
157	20240716	164200	1069328560	12350	12350	12350	12350	0
158	20240716	164100	1069328560	12350	12350	12350	12350	0
159	20240716	164000	1069328560	12350	12350	12350	12350	0
160	20240716	163900	1069328560	12350	12350	12350	12350	0
161	20240716	163800	1069328560	12350	12350	12350	12350	0
162	20240716	163700	1069328560	12350	12350	12350	12350	0
163	20240716	163600	1069328560	12350	12350	12350	12350	0
164	20240716	163500	1069328560	12350	12350	12350	12350	0
165	20240716	163400	1069328560	12350	12350	12350	12350	0
166	20240716	163300	1069328560	12350	12350	12350	12350	0
167	20240716	163200	1069328560	12350	12350	12350	12350	0
168	20240716	163100	1069328560	12350	12350	12350	12350	0
169	20240716	163000	1069328560	12350	12350	12350	12350	0
170	20240716	162900	1069328560	12350	12350	12350	12350	0
171	20240716	162800	1069328560	12350	12350	12350	12350	0
172	20240716	162700	1069328560	12350	12350	12350	12350	0
173	20240716	162600	1069328560	12350	12350	12350	12350	0
174	20240716	162500	1069328560	12350	12350	12350	12350	0
175	20240716	162400	1069328560	12350	12350	12350	12350	0
176	20240716	162300	1069328560	12350	12350	12350	12350	0
177	20240716	162200	1069328560	12350	12350	12350	12350	0
178	20240716	162100	1069328560	12350	12350	12350	12350	0
179	20240716	162000	1069328560	12350	12350	12350	12350	0
180	20240716	161900	1069328560	12350	12350	12350	12350	0
181	20240716	161800	1069328560	12350	12350	12350	12350	0
182	20240716	161700	1069328560	12350	12350	12350	12350	1351
183	20240716	161600	1069328560	12350	12350	12350	12350	0
184	20240716	161500	1069328560	12350	12350	12350	12350	0
185	20240716	161400	1069328560	12350	12350	12350	12350	0
186	20240716	161300	1069328560	12350	12350	12350	12350	0
187	20240716	161200	1069328560	12350	12350	12350	12350	0
188	20240716	161100	1069328560	12350	12350	12350	12350	0
189	20240716	161000	1069328560	12350	12350	12350	12350	0
190	20240716	160900	1069328560	12350	12350	12350	12350	0
191	20240716	160800	1069328560	12350	12350	12350	12350	0
192	20240716	160700	1069328560	12350	12350	12350	12350	0
193	20240716	160600	1069328560	12350	12350	12350	12350	0
194	20240716	160500	1069328560	12350	12350	12350	12350	0
195	20240716	160400	1069328560	12350	12350	12350	12350	0
196	20240716	160300	1069328560	12350	12350	12350	12350	0
197	20240716	160200	1069328560	12350	12350	12350	12350	0
198	20240716	160100	1069328560	12350	12350	12350	12350	0
199	20240716	160000	1069328560	12350	12350	12350	12350	0
200	20240716	155900	1069328560	12350	12350	12350	12350	0
201	20240716	155800	1069328560	12350	12350	12350	12350	0
202	20240716	155700	1069328560	12350	12350	12350	12350	0
203	20240716	155600	1069328560	12350	12350	12350	12350	0
204	20240716	155500	1069328560	12350	12350	12350	12350	0
205	20240716	155400	1069328560	12350	12350	12350	12350	0
206	20240716	155300	1069328560	12350	12350	12350	12350	0
207	20240716	155200	1069328560	12350	12350	12350	12350	0
208	20240716	155100	1069328560	12350	12350	12350	12350	0
209	20240716	155000	1069328560	12350	12350	12350	12350	0
210	20240716	154900	1069328560	12350	12350	12350	12350	0
211	20240716	154800	1069328560	12350	12350	12350	12350	0
212	20240716	154700	1069328560	12350	12350	12350	12350	1351
213	20240716	154600	1069328560	12350	12350	12350	12350	0
214	20240716	154500	1069328560	12350	12350	12350	12350	0
215	20240716	154400	1069328560	12350	12350	12350	12350	0
216	20240716	154300	1069328560	12350	12350	12350	12350	0
217	20240716	154200	1069328560	12350	12350	12350	12350	0
218	20240716	154100	1069328560	12350	12350	12350	12350	0
219	20240716	154000	1069328560	12350	12350	12350	12350	0
220	20240716	153900	1069328560	12350	12350	12350	12350	0
221	20240716	153800	1069328560	12350	12350	12350	12350	0
222	20240716	153700	1069328560	12350	12350	12350	12350	0
223	20240716	153600	1069328560	12350	12350	12350	12350	0
224	20240716	153500	1069328560	12350	12350	12350	12350	0
225	20240716	153400	1069328560	12350	12350	12350	12350	0
226	20240716	153300	1069328560	12350	12350	12350	12350	0
227	20240716	153200	1069328560	12350	12350	12350	12350	0
228	20240716	153100	1069328560	12350	12350	12350	12350	0
229	20240716	153000	1069328560	12350	12350	12350	12350	1351
230	20240716	152900	1052643710	12330	12330	12330	12330	0
231	20240716	152800	1052643710	12330	12330	12330	12330	0
232	20240716	152700	1052643710	12330	12330	12330	12330	0
233	20240716	152600	1052643710	12330	12330	12330	12330	0
234	20240716	152500	1052643710	12330	12330	12330	12330	0
235	20240716	152400	1052643710	12330	12330	12330	12330	0
236	20240716	152300	1052643710	12330	12330	12330	12330	0
237	20240716	152200	1052643710	12330	12330	12330	12330	0
238	20240716	152100	1052643710	12330	12330	12330	12330	0
239	20240716	152000	1052643710	12330	12330	12330	12330	0
240	20240716	151900	1052643710	12330	12330	12340	12320	1519
241	20240716	151800	1033921680	12330	12340	12340	12330	91
242	20240716	151700	1032799110	12340	12320	12340	12320	130
243	20240716	151600	1031195810	12330	12330	12340	12330	193
244	20240716	151500	1028815120	12330	12320	12330	12320	216
245	20240716	151400	1026151940	12330	12340	12340	12330	213
246	20240716	151300	1023524440	12340	12340	12340	12330	196
247	20240716	151200	1021107070	12350	12330	12350	12330	617
248	20240716	151100	1013499400	12350	12350	12350	12330	2282
249	20240716	151000	985344350	12350	12350	12350	12340	99
250	20240716	150900	984122450	12350	12350	12350	12350	9
251	20240716	150800	984011300	12350	12350	12350	12350	42
252	20240716	150700	983492600	12350	12350	12350	12350	0
253	20240716	150600	983492600	12350	12350	12350	12350	10
254	20240716	150500	983369100	12350	12340	12350	12340	289
255	20240716	150400	979801940	12340	12350	12350	12340	51
256	20240716	150300	979172590	12350	12340	12350	12340	14
257	20240716	150200	978999750	12350	12340	12350	12340	7
258	20240716	150100	978913340	12340	12340	12350	12340	114
259	20240716	150000	977506400	12350	12340	12350	12340	58
260	20240716	145900	976790350	12340	12370	12370	12340	3685
261	20240716	145800	931270440	12370	12370	12370	12370	0
262	20240716	145700	931270440	12370	12390	12390	12370	50
263	20240716	145600	930651710	12390	12380	12390	12380	9
264	20240716	145500	930540270	12380	12380	12380	12380	20
265	20240716	145400	930292670	12380	12380	12380	12380	206
266	20240716	145300	927742390	12380	12370	12380	12360	661
267	20240716	145200	919567630	12370	12370	12370	12370	16
268	20240716	145100	919369710	12370	12370	12370	12370	162
269	20240716	145000	917365770	12370	12370	12370	12370	32
270	20240716	144900	916969930	12360	12370	12370	12360	287
271	20240716	144800	913422570	12370	12370	12370	12370	30
272	20240716	144700	913051470	12360	12360	12360	12360	12
273	20240716	144600	912903150	12360	12370	12370	12360	452
274	20240716	144500	907315120	12370	12380	12380	12370	26
275	20240716	144400	906993340	12380	12380	12380	12380	5
276	20240716	144300	906931440	12390	12390	12390	12380	118
277	20240716	144200	905469490	12390	12380	12390	12380	16
278	20240716	144100	905271350	12390	12380	12390	12380	106
279	20240716	144000	903959020	12380	12370	12380	12370	21
280	20240716	143900	903699240	12370	12370	12380	12370	212
281	20240716	143800	901076780	12380	12380	12380	12380	20
282	20240716	143700	900829180	12380	12380	12380	12380	81
283	20240716	143600	899826400	12380	12380	12380	12370	88
284	20240716	143500	898737060	12370	12380	12390	12370	948
285	20240716	143400	887009810	12390	12390	12390	12390	0
286	20240716	143300	887009810	12390	12380	12390	12380	6
287	20240716	143200	886935520	12390	12380	12390	12380	28
288	20240716	143100	886588820	12370	12370	12380	12370	177
289	20240716	143000	884399220	12380	12380	12380	12370	89
290	20240716	142900	883298010	12370	12370	12370	12370	4
291	20240716	142800	883248530	12380	12380	12380	12380	0
292	20240716	142700	883248530	12380	12380	12400	12370	132
293	20240716	142600	881615320	12380	12370	12380	12360	481
294	20240716	142500	875662240	12380	12380	12380	12380	2
295	20240716	142400	875637480	12380	12370	12380	12370	6
296	20240716	142300	875563250	12380	12380	12380	12370	20
297	20240716	142200	875315700	12370	12380	12380	12370	3
298	20240716	142100	875278580	12360	12360	12360	12360	100
299	20240716	142000	874042580	12360	12380	12380	12360	101
300	20240716	141900	872794120	12380	12370	12380	12370	90
301	20240716	141800	871680810	12370	12390	12390	12370	206
302	20240716	141700	869132470	12390	12380	12390	12380	121
303	20240716	141600	867634440	12370	12390	12390	12370	203
304	20240716	141500	865123220	12390	12390	12400	12390	68
305	20240716	141400	864280120	12400	12400	12400	12390	308
306	20240716	141300	860461090	12400	12410	12410	12400	72
307	20240716	141200	859568140	12390	12390	12390	12390	75
308	20240716	141100	858638890	12380	12380	12410	12380	474
309	20240716	141000	852762390	12380	12370	12380	12370	225
310	20240716	140900	849979130	12370	12370	12370	12370	2
311	20240716	140800	849954390	12370	12370	12370	12370	489
312	20240716	140700	843905460	12360	12370	12370	12360	385
313	20240716	140600	839144600	12380	12380	12380	12380	100
314	20240716	140500	837906600	12360	12370	12370	12360	34
315	20240716	140400	837486350	12370	12370	12370	12370	27
316	20240716	140300	837152360	12370	12390	12390	12370	3331
317	20240716	140200	795923560	12390	12390	12390	12390	4
318	20240716	140100	795874000	12390	12390	12390	12390	4
319	20240716	140000	795824440	12400	12400	12400	12380	128
320	20240716	135900	794239030	12390	12390	12390	12390	3
321	20240716	135800	794201860	12380	12380	12380	12380	0
322	20240716	135700	794201860	12380	12380	12380	12380	17
323	20240716	135600	793991400	12400	12400	12400	12400	12
324	20240716	135500	793842600	12400	12400	12400	12400	305
325	20240716	135400	790060600	12400	12400	12400	12400	500
326	20240716	135300	783860600	12390	12390	12390	12390	137
327	20240716	135200	782163170	12400	12400	12400	12400	1
328	20240716	135100	782150770	12400	12400	12400	12400	25
329	20240716	135000	781840770	12400	12400	12400	12390	35
330	20240716	134900	781407010	12400	12400	12400	12400	5
331	20240716	134800	781345010	12400	12400	12400	12400	4
332	20240716	134700	781295410	12400	12400	12400	12400	1
333	20240716	134600	781283010	12400	12400	12400	12400	0
334	20240716	134500	781283010	12400	12400	12400	12400	24
335	20240716	134400	780985410	12400	12400	12400	12400	1
336	20240716	134300	780973010	12400	12390	12400	12380	1900
337	20240716	134200	757450030	12400	12400	12400	12400	0
338	20240716	134100	757450030	12400	12400	12400	12400	7
339	20240716	134000	757363230	12400	12400	12400	12400	18
340	20240716	133900	757140030	12380	12390	12390	12380	100
341	20240716	133800	755901540	12390	12400	12400	12390	2582
342	20240716	133700	723910520	12400	12400	12400	12400	0
343	20240716	133600	723910520	12400	12400	12400	12400	0
344	20240716	133500	723910520	12400	12400	12400	12400	82
345	20240716	133400	722893720	12410	12410	12410	12410	0
346	20240716	133300	722893720	12410	12410	12410	12410	3
347	20240716	133200	722856490	12400	12390	12400	12390	108
348	20240716	133100	721517320	12400	12400	12400	12400	30
349	20240716	133000	721145320	12400	12400	12400	12400	34
350	20240716	132900	720723720	12400	12400	12400	12400	7
351	20240716	132800	720636920	12400	12400	12400	12400	1
352	20240716	132700	720624520	12400	12400	12400	12400	4
353	20240716	132600	720574920	12400	12390	12400	12390	82
354	20240716	132500	719558440	12400	12400	12400	12400	6
355	20240716	132400	719484040	12400	12400	12400	12400	1
356	20240716	132300	719471640	12400	12390	12400	12390	227
357	20240716	132200	716658060	12390	12390	12390	12390	104
358	20240716	132100	715369500	12400	12400	12400	12400	41
359	20240716	132000	714861100	12400	12400	12400	12400	17
360	20240716	131900	714650300	12400	12400	12400	12390	56
361	20240716	131800	713955930	12400	12400	12400	12400	5
362	20240716	131700	713893930	12400	12400	12400	12400	2
363	20240716	131600	713869130	12400	12400	12400	12400	20
364	20240716	131500	713621130	12390	12400	12400	12390	93
365	20240716	131400	712468620	12400	12400	12400	12400	5
366	20240716	131300	712406620	12390	12390	12390	12390	0
367	20240716	131200	712406620	12390	12390	12390	12390	0
368	20240716	131100	712406620	12390	12400	12400	12390	102
369	20240716	131000	711142820	12400	12400	12400	12400	0
370	20240716	130900	711142820	12400	12400	12400	12400	12
371	20240716	130800	710994020	12400	12400	12400	12400	2
372	20240716	130700	710969220	12400	12400	12400	12400	1
373	20240716	130600	710956820	12400	12390	12400	12390	52
374	20240716	130500	710312520	12400	12400	12400	12390	144
375	20240716	130400	708527230	12410	12410	12410	12410	0
376	20240716	130300	708527230	12410	12410	12410	12410	15
377	20240716	130200	708341080	12410	12410	12410	12410	5
378	20240716	130100	708279030	12410	12410	12410	12410	1
379	20240716	130000	708266620	12400	12400	12400	12390	31
380	20240716	125900	707882230	12400	12400	12400	12400	9
381	20240716	125800	707770630	12400	12410	12410	12400	139
382	20240716	125700	706046830	12410	12410	12410	12410	6
383	20240716	125600	705972370	12410	12410	12410	12410	1
384	20240716	125500	705959960	12400	12400	12400	12400	0
385	20240716	125400	705959960	12400	12400	12400	12400	0
386	20240716	125300	705959960	12400	12400	12400	12400	0
387	20240716	125200	705959960	12400	12400	12400	12400	42
388	20240716	125100	705439160	12400	12400	12400	12400	0
389	20240716	125000	705439160	12400	12410	12410	12400	2
390	20240716	124900	705414350	12400	12400	12400	12390	637
391	20240716	124800	697515610	12400	12400	12400	12400	0
392	20240716	124700	697515610	12400	12400	12400	12400	87
393	20240716	124600	696436810	12410	12400	12410	12400	20
394	20240716	124500	696188710	12410	12410	12410	12410	22
395	20240716	124400	695915690	12410	12410	12410	12410	1
396	20240716	124300	695903280	12410	12410	12410	12410	30
397	20240716	124200	695530980	12410	12410	12410	12410	6
398	20240716	124100	695456520	12410	12410	12410	12410	0
399	20240716	124000	695456520	12410	12410	12410	12410	40
400	20240716	123900	694960120	12400	12400	12400	12390	515
401	20240716	123800	688575120	12410	12420	12420	12410	945
402	20240716	123700	676845350	12420	12420	12420	12420	1
403	20240716	123600	676832930	12430	12430	12430	12430	0
404	20240716	123500	676832930	12430	12430	12430	12430	152
405	20240716	123400	674943570	12430	12430	12430	12430	11
406	20240716	123300	674806840	12430	12430	12430	12430	0
407	20240716	123200	674806840	12430	12430	12430	12430	1
408	20240716	123100	674794410	12420	12440	12460	12420	75
409	20240716	123000	673861570	12460	12440	12500	12440	700
410	20240716	122900	665139210	12440	12440	12440	12440	88
411	20240716	122800	664044490	12430	12440	12440	12430	125
412	20240716	122700	662490000	12440	12440	12440	12440	29
413	20240716	122600	662129240	12440	12440	12440	12440	50
414	20240716	122500	661507240	12440	12440	12440	12440	0
415	20240716	122400	661507240	12440	12440	12440	12440	0
416	20240716	122300	661507240	12440	12440	12440	12440	17
417	20240716	122200	661295760	12440	12430	12440	12430	28
418	20240716	122100	660947450	12430	12420	12430	12420	24
419	20240716	122000	660649260	12430	12430	12430	12430	5
420	20240716	121900	660587110	12430	12430	12430	12430	0
421	20240716	121800	660587110	12430	12430	12430	12430	0
422	20240716	121700	660587110	12430	12430	12430	12430	1
423	20240716	121600	660574680	12430	12430	12430	12430	7
424	20240716	121500	660487670	12440	12430	12440	12430	22
425	20240716	121400	660214010	12420	12420	12420	12420	0
426	20240716	121300	660214010	12420	12420	12420	12420	0
427	20240716	121200	660214010	12420	12420	12420	12420	1
428	20240716	121100	660201590	12420	12420	12420	12420	2
429	20240716	121000	660176750	12420	12420	12420	12420	68
430	20240716	120900	659332190	12410	12410	12410	12410	238
431	20240716	120800	656378610	12410	12400	12410	12400	3
432	20240716	120700	656341390	12410	12410	12410	12410	3
433	20240716	120600	656304160	12400	12400	12400	12400	0
434	20240716	120500	656304160	12400	12400	12400	12400	11
435	20240716	120400	656167760	12400	12400	12400	12400	0
436	20240716	120300	656167760	12400	12400	12400	12400	0
437	20240716	120200	656167760	12400	12400	12400	12400	32
438	20240716	120100	655770960	12400	12410	12420	12400	137
439	20240716	120000	654071830	12410	12410	12410	12400	424
440	20240716	115900	648810200	12400	12400	12400	12400	0
441	20240716	115800	648810200	12400	12400	12400	12400	0
442	20240716	115700	648810200	12400	12400	12410	12400	11
443	20240716	115600	648673790	12410	12400	12410	12400	2
444	20240716	115500	648648980	12390	12390	12390	12390	1
445	20240716	115400	648636590	12400	12380	12400	12380	101
446	20240716	115300	647385160	12390	12390	12390	12390	36
447	20240716	115200	646939120	12390	12390	12390	12380	123
448	20240716	115100	645415840	12390	12390	12390	12390	140
449	20240716	115000	643681240	12390	12390	12390	12390	103
450	20240716	114900	642405070	12390	12390	12390	12390	7
451	20240716	114800	642318340	12390	12390	12390	12390	329
452	20240716	114700	638242030	12390	12380	12390	12380	3
453	20240716	114600	638204870	12390	12390	12390	12390	19
454	20240716	114500	637969460	12380	12390	12390	12380	207
455	20240716	114400	635406580	12380	12380	12380	12380	0
456	20240716	114300	635406580	12380	12380	12380	12380	1
457	20240716	114200	635394200	12390	12390	12390	12390	13
458	20240716	114100	635233130	12390	12390	12390	12390	22
459	20240716	114000	634960550	12390	12380	12390	12380	343
460	20240716	113900	630714100	12380	12390	12390	12380	638
461	20240716	113800	622815610	12390	12400	12400	12390	239
462	20240716	113700	619854390	12390	12390	12390	12390	0
463	20240716	113600	619854390	12390	12390	12390	12390	27
464	20240716	113500	619519860	12390	12400	12400	12390	451
465	20240716	113400	613931960	12390	12400	12400	12390	132
466	20240716	113300	612296470	12400	12400	12400	12400	16
467	20240716	113200	612098070	12400	12400	12400	12400	6
468	20240716	113100	612023670	12400	12400	12400	12400	14
469	20240716	113000	611850070	12400	12400	12400	12400	136
470	20240716	112900	610163670	12400	12390	12400	12390	11
471	20240716	112800	610027320	12390	12390	12390	12390	0
472	20240716	112700	610027320	12390	12400	12400	12390	617
473	20240716	112600	602382620	12400	12410	12410	12400	1383
474	20240716	112500	585233320	12410	12410	12410	12410	6
475	20240716	112400	585158860	12410	12410	12410	12410	7
476	20240716	112300	585071990	12410	12410	12410	12410	87
477	20240716	112200	583992320	12410	12450	12470	12410	3328
478	20240716	112100	542619420	12450	12450	12450	12450	20
479	20240716	112000	542370420	12440	12440	12440	12440	201
480	20240716	111900	539869980	12440	12440	12440	12440	0
481	20240716	111800	539869980	12440	12430	12440	12430	100
482	20240716	111700	538626520	12430	12430	12430	12430	1
483	20240716	111600	538614090	12430	12430	12430	12430	4
484	20240716	111500	538564370	12430	12430	12430	12430	28
485	20240716	111400	538216330	12420	12430	12430	12420	27
486	20240716	111300	537880880	12430	12430	12430	12430	64
487	20240716	111200	537085360	12430	12430	12430	12430	0
488	20240716	111100	537085360	12430	12430	12430	12430	52
489	20240716	111000	536439000	12420	12420	12420	12420	0
490	20240716	110900	536439000	12420	12420	12420	12420	0
491	20240716	110800	536439000	12420	12410	12420	12410	24
492	20240716	110700	536141060	12420	12420	12420	12420	10
493	20240716	110600	536016860	12420	12420	12420	12420	0
494	20240716	110500	536016860	12420	12420	12420	12420	100
495	20240716	110400	534774860	12420	12410	12420	12410	51
496	20240716	110300	534141940	12420	12420	12420	12420	0
497	20240716	110200	534141940	12420	12420	12420	12420	10
498	20240716	110100	534017740	12420	12420	12420	12420	110
499	20240716	110000	532651540	12420	12420	12420	12420	24
500	20240716	105900	532353460	12410	12410	12410	12410	0
501	20240716	105800	532353460	12410	12410	12410	12410	49
502	20240716	105700	531745370	12410	12410	12410	12410	111
503	20240716	105600	530367860	12420	12420	12420	12420	100
504	20240716	105500	529125860	12420	12420	12420	12420	176
505	20240716	105400	526939940	12430	12430	12430	12430	1
506	20240716	105300	526927510	12430	12430	12430	12430	0
507	20240716	105200	526927510	12430	12430	12430	12430	10
508	20240716	105100	526803210	12430	12430	12430	12430	25
509	20240716	105000	526492460	12430	12420	12430	12410	43
510	20240716	104900	525958040	12420	12430	12430	12420	8
511	20240716	104800	525858660	12420	12420	12420	12420	0
512	20240716	104700	525858660	12420	12420	12420	12420	3
513	20240716	104600	525821400	12420	12420	12420	12420	1
514	20240716	104500	525808980	12420	12430	12430	12420	153
515	20240716	104400	523907700	12430	12430	12430	12430	1
516	20240716	104300	523895270	12420	12420	12420	12420	2
517	20240716	104200	523870430	12440	12430	12440	12430	32
518	20240716	104100	523472660	12430	12430	12440	12430	22
519	20240716	104000	523199030	12440	12430	12450	12430	226
520	20240716	103900	520388730	12420	12420	12420	12420	154
521	20240716	103800	518476050	12410	12400	12410	12400	1124
522	20240716	103700	504537720	12390	12390	12390	12390	5
523	20240716	103600	504475770	12390	12390	12400	12390	901
524	20240716	103500	493312330	12400	12400	12410	12400	322
525	20240716	103400	489318960	12400	12400	12400	12400	195
526	20240716	103300	486900960	12390	12390	12390	12390	10
527	20240716	103200	486777060	12390	12390	12390	12390	0
528	20240716	103100	486777060	12390	12400	12400	12390	21
529	20240716	103000	486516790	12400	12400	12400	12400	27
530	20240716	102900	486181990	12400	12400	12400	12400	204
531	20240716	102800	483652390	12400	12400	12400	12400	117
532	20240716	102700	482201590	12390	12390	12390	12390	4
533	20240716	102600	482152030	12400	12400	12400	12400	432
534	20240716	102500	476795230	12410	12410	12410	12390	1236
535	20240716	102400	461463640	12420	12420	12420	12420	15
536	20240716	102300	461277340	12420	12410	12420	12410	76
537	20240716	102200	460333670	12410	12420	12420	12410	164
538	20240716	102100	458298410	12410	12420	12420	12410	505
539	20240716	102000	452031310	12420	12420	12420	12420	207
540	20240716	101900	449460370	12420	12420	12420	12420	182
541	20240716	101800	447199930	12450	12420	12450	12410	828
542	20240716	101700	436916810	12420	12420	12420	12420	5
543	20240716	101600	436854710	12420	12420	12420	12420	26
544	20240716	101500	436531790	12420	12450	12450	12410	1740
545	20240716	101400	414910810	12450	12480	12480	12450	3938
546	20240716	101300	365830730	12480	12480	12480	12480	216
547	20240716	101200	363135050	12490	12500	12500	12490	287
548	20240716	101100	359548970	12500	12500	12500	12500	7
549	20240716	101000	359461470	12500	12500	12500	12500	26
550	20240716	100900	359136470	12500	12490	12500	12490	11
551	20240716	100800	358999070	12500	12520	12520	12480	1444
552	20240716	100700	340963090	12520	12510	12520	12510	130
553	20240716	100600	339336760	12500	12500	12500	12500	166
554	20240716	100500	337261760	12500	12500	12500	12500	164
555	20240716	100400	335211760	12500	12510	12510	12500	170
556	20240716	100300	333086660	12510	12510	12510	12510	2
557	20240716	100200	333061640	12500	12510	12510	12500	104
558	20240716	100100	331760770	12510	12510	12510	12510	16
559	20240716	100000	331560610	12500	12510	12590	12500	222
560	20240716	095900	328779540	12510	12510	12510	12510	5
561	20240716	095800	328716990	12510	12500	12530	12500	231
562	20240716	095700	325829440	12500	12500	12500	12500	81
563	20240716	095600	324816940	12500	12510	12510	12500	11
564	20240716	095500	324679340	12510	12500	12590	12500	346
565	20240716	095400	320351920	12500	12530	12530	12490	741
566	20240716	095300	311085220	12520	12540	12600	12520	180
567	20240716	095200	308829920	12530	12530	12530	12530	20
568	20240716	095100	308579320	12530	12520	12530	12520	69
569	20240716	095000	307715380	12520	12520	12520	12520	161
570	20240716	094900	305699660	12520	12530	12530	12520	122
571	20240716	094800	304172070	12530	12530	12530	12520	314
572	20240716	094700	300239070	12530	12530	12530	12530	0
573	20240716	094600	300239070	12530	12530	12530	12530	0
574	20240716	094500	300239070	12530	12530	12530	12530	22
575	20240716	094400	299963410	12520	12530	12530	12520	48
576	20240716	094300	299362010	12520	12520	12520	12520	33
577	20240716	094200	298948850	12520	12510	12520	12510	248
578	20240716	094100	295846230	12500	12500	12500	12500	6
579	20240716	094000	295771230	12480	12490	12490	12470	1217
580	20240716	093900	280583980	12490	12510	12510	12490	3000
581	20240716	093800	243091060	12510	12510	12510	12500	67
582	20240716	093700	242253490	12510	12510	12510	12510	658
583	20240716	093600	234021910	12520	12530	12530	12520	2336
584	20240716	093500	204775170	12530	12520	12530	12520	883
585	20240716	093400	193720000	12520	12520	12520	12520	0
586	20240716	093300	193720000	12520	12520	12520	12520	50
587	20240716	093200	193094000	12520	12520	12520	12520	1
588	20240716	093100	193081480	12520	12510	12520	12510	145
589	20240716	093000	191267480	12510	12530	12530	12510	928
590	20240716	092900	179656390	12530	12530	12530	12530	51
591	20240716	092800	179017360	12530	12530	12530	12530	32
592	20240716	092700	178616400	12530	12530	12530	12520	321
593	20240716	092600	174597200	12530	12520	12530	12520	83
594	20240716	092500	173557790	12530	12530	12540	12530	181
595	20240716	092400	171289850	12540	12550	12550	12540	7
596	20240716	092300	171202050	12550	12550	12550	12530	274
597	20240716	092200	167767570	12550	12540	12550	12540	365
598	20240716	092100	163190110	12540	12530	12540	12530	93
599	20240716	092000	162024560	12520	12520	12520	12520	457
600	20240716	091900	156302920	12520	12510	12520	12510	59
601	20240716	091800	155564740	12510	12540	12540	12510	187
602	20240716	091700	153224930	12550	12530	12550	12500	2259
603	20240716	091600	124946410	12540	12600	12600	12540	2070
604	20240716	091500	98935200	12600	12610	12620	12590	587
605	20240716	091400	91539450	12610	12610	12610	12610	12
606	20240716	091300	91388130	12610	12610	12610	12610	40
607	20240716	091200	90883730	12600	12590	12610	12590	118
608	20240716	091100	89396930	12590	12580	12590	12580	118
609	20240716	091000	87911890	12570	12620	12620	12570	1407
610	20240716	090900	70198260	12630	12650	12670	12630	1553
611	20240716	090800	50571230	12650	12620	12660	12620	127
612	20240716	090700	48963960	12610	12610	12660	12610	853
613	20240716	090600	38204740	12610	12640	12640	12600	473
614	20240716	090500	32238850	12650	12660	12660	12650	61
615	20240716	090400	31467050	12670	12660	12680	12660	36
616	20240716	090300	31011090	12660	12690	12690	12660	1279
617	20240716	090200	14789350	12690	12690	12690	12690	276
618	20240716	090100	11286910	12680	12720	12750	12680	207
619	20240716	090000	8653970	12720	12800	12800	12720	677