KissMeData/041920/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192600	382444830	5920	5920	5920	5920	405
3	20240717	192500	382444830	5920	5920	5920	5920	0
4	20240717	192400	382444830	5920	5920	5920	5920	0
5	20240717	192300	382444830	5920	5920	5920	5920	0
6	20240717	192200	382444830	5920	5920	5920	5920	0
7	20240717	192100	382444830	5920	5920	5920	5920	0
8	20240717	192000	382444830	5920	5920	5920	5920	0
9	20240717	191900	382444830	5920	5920	5920	5920	0
10	20240717	191800	382444830	5920	5920	5920	5920	0
11	20240717	191700	382444830	5920	5920	5920	5920	0
12	20240717	191600	382444830	5920	5920	5920	5920	0
13	20240717	191500	382444830	5920	5920	5920	5920	0
14	20240717	191400	382444830	5920	5920	5920	5920	0
15	20240717	191300	382444830	5920	5920	5920	5920	0
16	20240717	191200	382444830	5920	5920	5920	5920	0
17	20240717	191100	382444830	5920	5920	5920	5920	0
18	20240717	191000	382444830	5920	5920	5920	5920	0
19	20240717	190900	382444830	5920	5920	5920	5920	0
20	20240717	190800	382444830	5920	5920	5920	5920	0
21	20240717	190700	382444830	5920	5920	5920	5920	0
22	20240717	190600	382444830	5920	5920	5920	5920	0
23	20240717	190500	382444830	5920	5920	5920	5920	0
24	20240717	190400	382444830	5920	5920	5920	5920	0
25	20240717	190300	382444830	5920	5920	5920	5920	0
26	20240717	190200	382444830	5920	5920	5920	5920	0
27	20240717	190100	382444830	5920	5920	5920	5920	0
28	20240717	190000	382444830	5920	5920	5920	5920	0
29	20240717	185900	382444830	5920	5920	5920	5920	0
30	20240717	185800	382444830	5920	5920	5920	5920	0
31	20240717	185700	382444830	5920	5920	5920	5920	0
32	20240717	185600	382444830	5920	5920	5920	5920	405
33	20240717	185500	382444830	5920	5920	5920	5920	0
34	20240717	185400	382444830	5920	5920	5920	5920	0
35	20240717	185300	382444830	5920	5920	5920	5920	0
36	20240717	185200	382444830	5920	5920	5920	5920	0
37	20240717	185100	382444830	5920	5920	5920	5920	0
38	20240717	185000	382444830	5920	5920	5920	5920	0
39	20240717	184900	382444830	5920	5920	5920	5920	0
40	20240717	184800	382444830	5920	5920	5920	5920	0
41	20240717	184700	382444830	5920	5920	5920	5920	0
42	20240717	184600	382444830	5920	5920	5920	5920	0
43	20240717	184500	382444830	5920	5920	5920	5920	0
44	20240717	184400	382444830	5920	5920	5920	5920	0
45	20240717	184300	382444830	5920	5920	5920	5920	0
46	20240717	184200	382444830	5920	5920	5920	5920	0
47	20240717	184100	382444830	5920	5920	5920	5920	0
48	20240717	184000	382444830	5920	5920	5920	5920	0
49	20240717	183900	382444830	5920	5920	5920	5920	0
50	20240717	183800	382444830	5920	5920	5920	5920	0
51	20240717	183700	382444830	5920	5920	5920	5920	0
52	20240717	183600	382444830	5920	5920	5920	5920	0
53	20240717	183500	382444830	5920	5920	5920	5920	0
54	20240717	183400	382444830	5920	5920	5920	5920	0
55	20240717	183300	382444830	5920	5920	5920	5920	0
56	20240717	183200	382444830	5920	5920	5920	5920	0
57	20240717	183100	382444830	5920	5920	5920	5920	0
58	20240717	183000	382444830	5920	5920	5920	5920	0
59	20240717	182900	382444830	5920	5920	5920	5920	0
60	20240717	182800	382444830	5920	5920	5920	5920	0
61	20240717	182700	382444830	5920	5920	5920	5920	0
62	20240717	182600	382444830	5920	5920	5920	5920	405
63	20240717	182500	382444830	5920	5920	5920	5920	0
64	20240717	182400	382444830	5920	5920	5920	5920	0
65	20240717	182300	382444830	5920	5920	5920	5920	0
66	20240717	182200	382444830	5920	5920	5920	5920	0
67	20240717	182100	382444830	5920	5920	5920	5920	0
68	20240717	182000	382444830	5920	5920	5920	5920	0
69	20240717	181900	382444830	5920	5920	5920	5920	0
70	20240717	181800	382444830	5920	5920	5920	5920	0
71	20240717	181700	382444830	5920	5920	5920	5920	0
72	20240717	181600	382444830	5920	5920	5920	5920	0
73	20240717	181500	382444830	5920	5920	5920	5920	0
74	20240717	181400	382444830	5920	5920	5920	5920	0
75	20240717	181300	382444830	5920	5920	5920	5920	0
76	20240717	181200	382444830	5920	5920	5920	5920	0
77	20240717	181100	382444830	5920	5920	5920	5920	0
78	20240717	181000	382444830	5920	5920	5920	5920	0
79	20240717	180900	382444830	5920	5920	5920	5920	0
80	20240717	180800	382444830	5920	5920	5920	5920	0
81	20240717	180700	382444830	5920	5920	5920	5920	0
82	20240717	180600	382444830	5920	5920	5920	5920	0
83	20240717	180500	382444830	5920	5920	5920	5920	0
84	20240717	180400	382444830	5920	5920	5920	5920	0
85	20240717	180300	382444830	5920	5920	5920	5920	0
86	20240717	180200	382444830	5920	5920	5920	5920	0
87	20240717	180100	382444830	5920	5920	5920	5920	0
88	20240717	180000	382444830	5920	5920	5920	5920	0
89	20240717	175900	382444830	5920	5920	5920	5920	0
90	20240717	175800	382444830	5920	5920	5920	5920	0
91	20240717	175700	382444830	5920	5920	5920	5920	0
92	20240717	175600	382444830	5920	5920	5920	5920	405
93	20240717	175500	382444830	5920	5920	5920	5920	0
94	20240717	175400	382444830	5920	5920	5920	5920	0
95	20240717	175300	382444830	5920	5920	5920	5920	0
96	20240717	175200	382444830	5920	5920	5920	5920	0
97	20240717	175100	382444830	5920	5920	5920	5920	0
98	20240717	175000	382444830	5920	5920	5920	5920	0
99	20240717	174900	382444830	5920	5920	5920	5920	0
100	20240717	174800	382444830	5920	5920	5920	5920	0
101	20240717	174700	382444830	5920	5920	5920	5920	0
102	20240717	174600	382444830	5920	5920	5920	5920	0
103	20240717	174500	382444830	5920	5920	5920	5920	0
104	20240717	174400	382444830	5920	5920	5920	5920	0
105	20240717	174300	382444830	5920	5920	5920	5920	0
106	20240717	174200	382444830	5920	5920	5920	5920	0
107	20240717	174100	382444830	5920	5920	5920	5920	0
108	20240717	174000	382444830	5920	5920	5920	5920	0
109	20240717	173900	382444830	5920	5920	5920	5920	0
110	20240717	173800	382444830	5920	5920	5920	5920	0
111	20240717	173700	382444830	5920	5920	5920	5920	0
112	20240717	173600	382444830	5920	5920	5920	5920	0
113	20240717	173500	382444830	5920	5920	5920	5920	0
114	20240717	173400	382444830	5920	5920	5920	5920	0
115	20240717	173300	382444830	5920	5920	5920	5920	0
116	20240717	173200	382444830	5920	5920	5920	5920	0
117	20240717	173100	382444830	5920	5920	5920	5920	0
118	20240717	173000	382444830	5920	5920	5920	5920	0
119	20240717	172900	382444830	5920	5920	5920	5920	0
120	20240717	172800	382444830	5920	5920	5920	5920	0
121	20240717	172700	382444830	5920	5920	5920	5920	0
122	20240717	172600	382444830	5920	5920	5920	5920	405
123	20240717	172500	382444830	5920	5920	5920	5920	0
124	20240717	172400	382444830	5920	5920	5920	5920	0
125	20240717	172300	382444830	5920	5920	5920	5920	0
126	20240717	172200	382444830	5920	5920	5920	5920	0
127	20240717	172100	382444830	5920	5920	5920	5920	0
128	20240717	172000	382444830	5920	5920	5920	5920	0
129	20240717	171900	382444830	5920	5920	5920	5920	0
130	20240717	171800	382444830	5920	5920	5920	5920	0
131	20240717	171700	382444830	5920	5920	5920	5920	0
132	20240717	171600	382444830	5920	5920	5920	5920	0
133	20240717	171500	382444830	5920	5920	5920	5920	0
134	20240717	171400	382444830	5920	5920	5920	5920	0
135	20240717	171300	382444830	5920	5920	5920	5920	0
136	20240717	171200	382444830	5920	5920	5920	5920	0
137	20240717	171100	382444830	5920	5920	5920	5920	0
138	20240717	171000	382444830	5920	5920	5920	5920	0
139	20240717	170900	382444830	5920	5920	5920	5920	0
140	20240717	170800	382444830	5920	5920	5920	5920	0
141	20240717	170700	382444830	5920	5920	5920	5920	0
142	20240717	170600	382444830	5920	5920	5920	5920	0
143	20240717	170500	382444830	5920	5920	5920	5920	0
144	20240717	170400	382444830	5920	5920	5920	5920	0
145	20240717	170300	382444830	5920	5920	5920	5920	0
146	20240717	170200	382444830	5920	5920	5920	5920	0
147	20240717	170100	382444830	5920	5920	5920	5920	0
148	20240717	170000	382444830	5920	5920	5920	5920	0
149	20240717	165900	382444830	5920	5920	5920	5920	0
150	20240717	165800	382444830	5920	5920	5920	5920	0
151	20240717	165700	382444830	5920	5920	5920	5920	0
152	20240717	165600	382444830	5920	5920	5920	5920	405
153	20240717	165500	382444830	5920	5920	5920	5920	0
154	20240717	165400	382444830	5920	5920	5920	5920	0
155	20240717	165300	382444830	5920	5920	5920	5920	0
156	20240717	165200	382444830	5920	5920	5920	5920	0
157	20240717	165100	382444830	5920	5920	5920	5920	0
158	20240717	165000	382444830	5920	5920	5920	5920	0
159	20240717	164900	382444830	5920	5920	5920	5920	0
160	20240717	164800	382444830	5920	5920	5920	5920	0
161	20240717	164700	382444830	5920	5920	5920	5920	0
162	20240717	164600	382444830	5920	5920	5920	5920	0
163	20240717	164500	382444830	5920	5920	5920	5920	0
164	20240717	164400	382444830	5920	5920	5920	5920	0
165	20240717	164300	382444830	5920	5920	5920	5920	0
166	20240717	164200	382444830	5920	5920	5920	5920	0
167	20240717	164100	382444830	5920	5920	5920	5920	0
168	20240717	164000	382444830	5920	5920	5920	5920	0
169	20240717	163900	382444830	5920	5920	5920	5920	0
170	20240717	163800	382444830	5920	5920	5920	5920	0
171	20240717	163700	382444830	5920	5920	5920	5920	0
172	20240717	163600	382444830	5920	5920	5920	5920	0
173	20240717	163500	382444830	5920	5920	5920	5920	0
174	20240717	163400	382444830	5920	5920	5920	5920	0
175	20240717	163300	382444830	5920	5920	5920	5920	0
176	20240717	163200	382444830	5920	5920	5920	5920	0
177	20240717	163100	382444830	5920	5920	5920	5920	0
178	20240717	163000	382444830	5920	5920	5920	5920	0
179	20240717	162900	382444830	5920	5920	5920	5920	0
180	20240717	162800	382444830	5920	5920	5920	5920	0
181	20240717	162700	382444830	5920	5920	5920	5920	0
182	20240717	162600	382444830	5920	5920	5920	5920	405
183	20240717	162500	382444830	5920	5920	5920	5920	0
184	20240717	162400	382444830	5920	5920	5920	5920	0
185	20240717	162300	382444830	5920	5920	5920	5920	0
186	20240717	162200	382444830	5920	5920	5920	5920	0
187	20240717	162100	382444830	5920	5920	5920	5920	0
188	20240717	162000	382444830	5920	5920	5920	5920	0
189	20240717	161900	382444830	5920	5920	5920	5920	0
190	20240717	161800	382444830	5920	5920	5920	5920	0
191	20240717	161700	382444830	5920	5920	5920	5920	0
192	20240717	161600	382444830	5920	5920	5920	5920	0
193	20240717	161500	382444830	5920	5920	5920	5920	0
194	20240717	161400	382444830	5920	5920	5920	5920	0
195	20240717	161300	382444830	5920	5920	5920	5920	0
196	20240717	161200	382444830	5920	5920	5920	5920	0
197	20240717	161100	382444830	5920	5920	5920	5920	0
198	20240717	161000	382444830	5920	5920	5920	5920	0
199	20240717	160900	382444830	5920	5920	5920	5920	0
200	20240717	160800	382444830	5920	5920	5920	5920	0
201	20240717	160700	382444830	5920	5920	5920	5920	0
202	20240717	160600	382444830	5920	5920	5920	5920	0
203	20240717	160500	382444830	5920	5920	5920	5920	0
204	20240717	160400	382444830	5920	5920	5920	5920	0
205	20240717	160300	382444830	5920	5920	5920	5920	0
206	20240717	160200	382444830	5920	5920	5920	5920	0
207	20240717	160100	382444830	5920	5920	5920	5920	0
208	20240717	160000	382444830	5920	5920	5920	5920	0
209	20240717	155900	382444830	5920	5920	5920	5920	0
210	20240717	155800	382444830	5920	5920	5920	5920	0
211	20240717	155700	382444830	5920	5920	5920	5920	0
212	20240717	155600	382444830	5920	5920	5920	5920	405
213	20240717	155500	382444830	5920	5920	5920	5920	0
214	20240717	155400	382444830	5920	5920	5920	5920	0
215	20240717	155300	382444830	5920	5920	5920	5920	0
216	20240717	155200	382444830	5920	5920	5920	5920	0
217	20240717	155100	382444830	5920	5920	5920	5920	0
218	20240717	155000	382444830	5920	5920	5920	5920	0
219	20240717	154900	382444830	5920	5920	5920	5920	0
220	20240717	154800	382444830	5920	5920	5920	5920	0
221	20240717	154700	382444830	5920	5920	5920	5920	0
222	20240717	154600	382444830	5920	5920	5920	5920	0
223	20240717	154500	382444830	5920	5920	5920	5920	0
224	20240717	154400	382444830	5920	5920	5920	5920	0
225	20240717	154300	382444830	5920	5920	5920	5920	0
226	20240717	154200	382444830	5920	5920	5920	5920	0
227	20240717	154100	382444830	5920	5920	5920	5920	0
228	20240717	154000	382444830	5920	5920	5920	5920	0
229	20240717	153900	382444830	5920	5920	5920	5920	0
230	20240717	153800	382444830	5920	5920	5920	5920	0
231	20240717	153700	382444830	5920	5920	5920	5920	0
232	20240717	153600	382444830	5920	5920	5920	5920	0
233	20240717	153500	382444830	5920	5920	5920	5920	0
234	20240717	153400	382444830	5920	5920	5920	5920	0
235	20240717	153300	382444830	5920	5920	5920	5920	0
236	20240717	153200	382444830	5920	5920	5920	5920	0
237	20240717	153100	382444830	5920	5920	5920	5920	0
238	20240717	153000	382444830	5920	5920	5920	5920	405
239	20240717	152900	380047230	5910	5910	5910	5910	0
240	20240717	152800	380047230	5910	5910	5910	5910	0
241	20240717	152700	380047230	5910	5910	5910	5910	0
242	20240717	152600	380047230	5910	5910	5910	5910	0
243	20240717	152500	380047230	5910	5910	5910	5910	0
244	20240717	152400	380047230	5910	5910	5910	5910	0
245	20240717	152300	380047230	5910	5910	5910	5910	0
246	20240717	152200	380047230	5910	5910	5910	5910	0
247	20240717	152100	380047230	5910	5910	5910	5910	0
248	20240717	152000	380047230	5910	5910	5910	5910	0
249	20240717	151900	380047230	5910	5910	5910	5910	0
250	20240717	151800	380047230	5910	5910	5910	5910	0
251	20240717	151700	380047230	5910	5910	5910	5910	3
252	20240717	151600	380029500	5900	5900	5900	5900	0
253	20240717	151500	380029500	5900	5880	5900	5860	154
254	20240717	151400	379125960	5910	5910	5910	5910	0
255	20240717	151300	379125960	5910	5910	5910	5910	5
256	20240717	151200	379096410	5880	5880	5880	5880	0
257	20240717	151100	379096410	5880	5880	5880	5880	0
258	20240717	151000	379096410	5880	5890	5890	5880	431
259	20240717	150900	376561130	5910	5910	5910	5910	0
260	20240717	150800	376561130	5910	5910	5910	5910	0
261	20240717	150700	376561130	5910	5910	5910	5910	0
262	20240717	150600	376561130	5910	5910	5910	5910	0
263	20240717	150500	376561130	5910	5910	5910	5910	3
264	20240717	150400	376543400	5880	5910	5910	5880	16
265	20240717	150300	376449170	5880	5880	5880	5880	0
266	20240717	150200	376449170	5880	5880	5880	5880	0
267	20240717	150100	376449170	5880	5880	5880	5880	0
268	20240717	150000	376449170	5880	5880	5880	5880	20
269	20240717	145900	376331570	5880	5880	5880	5880	0
270	20240717	145800	376331570	5880	5880	5880	5880	0
271	20240717	145700	376331570	5880	5880	5880	5880	0
272	20240717	145600	376331570	5880	5880	5880	5880	0
273	20240717	145500	376331570	5880	5880	5880	5880	0
274	20240717	145400	376331570	5880	5880	5880	5880	0
275	20240717	145300	376331570	5880	5880	5880	5880	0
276	20240717	145200	376331570	5880	5880	5880	5880	0
277	20240717	145100	376331570	5880	5880	5880	5880	0
278	20240717	145000	376331570	5880	5880	5880	5880	0
279	20240717	144900	376331570	5880	5880	5880	5880	1
280	20240717	144800	376325690	5880	5880	5880	5880	0
281	20240717	144700	376325690	5880	5880	5880	5880	0
282	20240717	144600	376325690	5880	5880	5880	5880	0
283	20240717	144500	376325690	5880	5880	5880	5880	0
284	20240717	144400	376325690	5880	5880	5880	5880	100
285	20240717	144300	375737690	5880	5880	5880	5880	270
286	20240717	144200	374150090	5880	5880	5880	5880	0
287	20240717	144100	374150090	5880	5880	5880	5870	493
288	20240717	144000	371251510	5880	5880	5880	5880	0
289	20240717	143900	371251510	5880	5880	5880	5880	0
290	20240717	143800	371251510	5880	5880	5880	5880	0
291	20240717	143700	371251510	5880	5880	5880	5880	0
292	20240717	143600	371251510	5880	5880	5880	5880	0
293	20240717	143500	371251510	5880	5880	5880	5880	5
294	20240717	143400	371222110	5880	5880	5880	5880	0
295	20240717	143300	371222110	5880	5880	5880	5880	0
296	20240717	143200	371222110	5880	5880	5880	5880	1
297	20240717	143100	371216230	5880	5880	5880	5880	0
298	20240717	143000	371216230	5880	5880	5880	5880	0
299	20240717	142900	371216230	5880	5880	5880	5880	0
300	20240717	142800	371216230	5880	5880	5880	5880	0
301	20240717	142700	371216230	5880	5880	5880	5880	241
302	20240717	142600	369799150	5930	5930	5930	5930	0
303	20240717	142500	369799150	5930	5930	5930	5930	1
304	20240717	142400	369793220	5880	5880	5880	5880	0
305	20240717	142300	369793220	5880	5880	5880	5880	3
306	20240717	142200	369775580	5890	5890	5890	5890	114
307	20240717	142100	369104120	5890	5890	5890	5890	0
308	20240717	142000	369104120	5890	5890	5890	5890	0
309	20240717	141900	369104120	5890	5890	5890	5890	18
310	20240717	141800	368998100	5930	5930	5930	5930	0
311	20240717	141700	368998100	5930	5930	5930	5930	0
312	20240717	141600	368998100	5930	5930	5930	5930	0
313	20240717	141500	368998100	5930	5930	5930	5930	0
314	20240717	141400	368998100	5930	5930	5930	5930	0
315	20240717	141300	368998100	5930	5930	5930	5930	0
316	20240717	141200	368998100	5930	5930	5930	5930	0
317	20240717	141100	368998100	5930	5930	5930	5930	0
318	20240717	141000	368998100	5930	5930	5930	5930	0
319	20240717	140900	368998100	5930	5930	5930	5930	0
320	20240717	140800	368998100	5930	5930	5930	5930	2
321	20240717	140700	368986240	5920	5920	5920	5920	0
322	20240717	140600	368986240	5920	5920	5920	5920	271
323	20240717	140500	367381920	5890	5890	5890	5890	0
324	20240717	140400	367381920	5890	5890	5890	5890	0
325	20240717	140300	367381920	5890	5890	5890	5890	100
326	20240717	140200	366792920	5890	5900	5900	5890	100
327	20240717	140100	366202990	5900	5900	5900	5900	58
328	20240717	140000	365860790	5910	5910	5910	5910	0
329	20240717	135900	365860790	5910	5910	5910	5910	0
330	20240717	135800	365860790	5910	5910	5910	5910	15
331	20240717	135700	365772140	5920	5920	5920	5920	10
332	20240717	135600	365712940	5930	5930	5930	5930	0
333	20240717	135500	365712940	5930	5900	5930	5900	8
334	20240717	135400	365665660	5900	5900	5900	5900	0
335	20240717	135300	365665660	5900	5900	5900	5900	0
336	20240717	135200	365665660	5900	5900	5900	5900	0
337	20240717	135100	365665660	5900	5900	5900	5900	0
338	20240717	135000	365665660	5900	5900	5900	5900	0
339	20240717	134900	365665660	5900	5900	5900	5900	0
340	20240717	134800	365665660	5900	5900	5900	5900	0
341	20240717	134700	365665660	5900	5900	5900	5900	0
342	20240717	134600	365665660	5900	5900	5900	5900	0
343	20240717	134500	365665660	5900	5900	5900	5900	50
344	20240717	134400	365370660	5900	5900	5900	5900	4
345	20240717	134300	365347060	5900	5900	5900	5900	0
346	20240717	134200	365347060	5900	5900	5900	5900	0
347	20240717	134100	365347060	5900	5900	5900	5900	0
348	20240717	134000	365347060	5900	5900	5900	5900	0
349	20240717	133900	365347060	5900	5900	5900	5900	0
350	20240717	133800	365347060	5900	5900	5900	5900	0
351	20240717	133700	365347060	5900	5900	5900	5900	0
352	20240717	133600	365347060	5900	5900	5900	5900	0
353	20240717	133500	365347060	5900	5900	5900	5900	0
354	20240717	133400	365347060	5900	5900	5900	5900	154
355	20240717	133300	364438460	5900	5900	5900	5900	0
356	20240717	133200	364438460	5900	5900	5900	5900	0
357	20240717	133100	364438460	5900	5900	5900	5900	20
358	20240717	133000	364320460	5900	5900	5900	5900	0
359	20240717	132900	364320460	5900	5900	5900	5900	0
360	20240717	132800	364320460	5900	5900	5900	5900	1
361	20240717	132700	364314560	5930	5930	5930	5930	0
362	20240717	132600	364314560	5930	5930	5930	5930	0
363	20240717	132500	364314560	5930	5930	5930	5930	0
364	20240717	132400	364314560	5930	5930	5930	5930	0
365	20240717	132300	364314560	5930	5930	5930	5930	16
366	20240717	132200	364219680	5930	5930	5930	5930	0
367	20240717	132100	364219680	5930	5930	5930	5930	1
368	20240717	132000	364213750	5930	5930	5930	5930	0
369	20240717	131900	364213750	5930	5930	5930	5930	1
370	20240717	131800	364207820	5930	5930	5930	5930	0
371	20240717	131700	364207820	5930	5900	5930	5880	532
372	20240717	131600	361077650	5940	5920	5940	5880	3223
373	20240717	131500	342083780	5920	5920	5920	5920	19
374	20240717	131400	341971300	5920	5920	5920	5920	0
375	20240717	131300	341971300	5920	5920	5920	5920	0
376	20240717	131200	341971300	5920	5920	5920	5920	0
377	20240717	131100	341971300	5920	5920	5920	5920	1
378	20240717	131000	341965380	5950	5950	5950	5950	0
379	20240717	130900	341965380	5950	5950	5950	5950	0
380	20240717	130800	341965380	5950	5950	5950	5950	0
381	20240717	130700	341965380	5950	5950	5950	5950	0
382	20240717	130600	341965380	5950	5950	5950	5950	0
383	20240717	130500	341965380	5950	5950	5950	5950	0
384	20240717	130400	341965380	5950	5950	5950	5950	0
385	20240717	130300	341965380	5950	5950	5950	5950	0
386	20240717	130200	341965380	5950	5950	5950	5950	0
387	20240717	130100	341965380	5950	5950	5950	5950	0
388	20240717	130000	341965380	5950	5920	5950	5920	2000
389	20240717	125900	330069390	5910	5910	5910	5910	0
390	20240717	125800	330069390	5910	5910	5910	5910	0
391	20240717	125700	330069390	5910	5910	5910	5910	310
392	20240717	125600	328237290	5910	5910	5910	5910	0
393	20240717	125500	328237290	5910	5910	5910	5910	0
394	20240717	125400	328237290	5910	5910	5910	5910	0
395	20240717	125300	328237290	5910	5910	5910	5910	0
396	20240717	125200	328237290	5910	5910	5910	5910	0
397	20240717	125100	328237290	5910	5910	5910	5910	0
398	20240717	125000	328237290	5910	5910	5910	5910	0
399	20240717	124900	328237290	5910	5910	5910	5910	0
400	20240717	124800	328237290	5910	5910	5910	5910	0
401	20240717	124700	328237290	5910	5910	5910	5910	0
402	20240717	124600	328237290	5910	5910	5910	5910	0
403	20240717	124500	328237290	5910	5910	5910	5910	0
404	20240717	124400	328237290	5910	5910	5910	5910	0
405	20240717	124300	328237290	5910	5910	5910	5910	0
406	20240717	124200	328237290	5910	5910	5910	5910	0
407	20240717	124100	328237290	5910	5910	5910	5910	0
408	20240717	124000	328237290	5910	5910	5910	5910	1
409	20240717	123900	328231380	5910	5910	5910	5910	0
410	20240717	123800	328231380	5910	5910	5910	5910	25
411	20240717	123700	328083630	5930	5930	5930	5930	417
412	20240717	123600	325610820	5930	5930	5930	5930	0
413	20240717	123500	325610820	5930	5930	5930	5930	0
414	20240717	123400	325610820	5930	5930	5930	5930	100
415	20240717	123300	325017820	5910	5910	5910	5910	0
416	20240717	123200	325017820	5910	5910	5910	5910	0
417	20240717	123100	325017820	5910	5910	5910	5910	0
418	20240717	123000	325017820	5910	5910	5910	5910	100
419	20240717	122900	324426820	5900	5900	5900	5900	676
420	20240717	122800	320438420	5900	5900	5900	5900	0
421	20240717	122700	320438420	5900	5900	5900	5900	133
422	20240717	122600	319653720	5910	5910	5910	5910	30
423	20240717	122500	319476420	5910	5910	5910	5910	28
424	20240717	122400	319310940	5910	5910	5910	5910	0
425	20240717	122300	319310940	5910	5910	5910	5910	0
426	20240717	122200	319310940	5910	5910	5910	5910	0
427	20240717	122100	319310940	5910	5910	5910	5910	0
428	20240717	122000	319310940	5910	5910	5910	5910	1
429	20240717	121900	319305030	5910	5910	5910	5910	0
430	20240717	121800	319305030	5910	5930	5930	5910	3447
431	20240717	121700	298910040	5940	5940	5940	5940	0
432	20240717	121600	298910040	5940	5940	5940	5940	0
433	20240717	121500	298910040	5940	5940	5940	5940	0
434	20240717	121400	298910040	5940	5940	5940	5940	0
435	20240717	121300	298910040	5940	5930	5940	5930	336
436	20240717	121200	296917550	5940	5940	5940	5940	210
437	20240717	121100	295670150	5940	5940	5940	5940	8
438	20240717	121000	295622630	5950	5950	5950	5950	2
439	20240717	120900	295610730	5950	5960	5960	5950	952
440	20240717	120800	289946230	5970	5970	5970	5970	0
441	20240717	120700	289946230	5970	5970	5970	5970	34
442	20240717	120600	289743250	5980	5980	5980	5980	2
443	20240717	120500	289731290	5980	5980	5980	5980	21
444	20240717	120400	289605710	5990	5990	5990	5990	5
445	20240717	120300	289575760	5990	5990	5990	5990	0
446	20240717	120200	289575760	5990	5980	5990	5980	157
447	20240717	120100	288635340	5990	5990	5990	5990	10
448	20240717	120000	288575440	6000	6000	6000	6000	0
449	20240717	115900	288575440	6000	6000	6000	6000	0
450	20240717	115800	288575440	6000	6000	6000	6000	0
451	20240717	115700	288575440	6000	6000	6000	6000	1156
452	20240717	115600	281639440	6020	6010	6020	6010	1047
453	20240717	115500	275342500	6020	5990	6020	5970	2023
454	20240717	115400	263220380	5990	5970	5990	5970	1251
455	20240717	115300	255740310	5950	5950	5950	5950	490
456	20240717	115200	252824810	5920	5920	5920	5920	1
457	20240717	115100	252818890	5940	5940	5940	5940	351
458	20240717	115000	250733950	5940	5940	5940	5940	49
459	20240717	114900	250442890	5950	5940	5950	5940	201
460	20240717	114800	249248940	5940	5940	5940	5940	336
461	20240717	114700	247253100	5940	5940	5940	5940	500
462	20240717	114600	244283100	5940	5940	5940	5940	0
463	20240717	114500	244283100	5940	5930	5940	5930	64
464	20240717	114400	243903040	5930	5930	5930	5930	89
465	20240717	114300	243375270	5940	5950	5950	5940	19
466	20240717	114200	243262250	5950	5960	5960	5950	748
467	20240717	114100	238809960	6000	5970	6000	5960	3047
468	20240717	114000	220562060	5960	5930	5970	5930	866
469	20240717	113900	215404990	5920	5920	5920	5920	4671
470	20240717	113800	187752670	5920	5920	5920	5920	134
471	20240717	113700	186959390	5920	5930	5950	5920	2528
472	20240717	113600	171976540	5930	5910	5930	5900	1701
473	20240717	113500	161915060	5910	5860	5910	5860	1921
474	20240717	113400	150617200	5860	5830	5860	5830	551
475	20240717	113300	147395040	5820	5820	5820	5820	0
476	20240717	113200	147395040	5820	5830	5830	5820	81
477	20240717	113100	146922820	5830	5830	5830	5830	0
478	20240717	113000	146922820	5830	5830	5830	5830	0
479	20240717	112900	146922820	5830	5830	5830	5830	1
480	20240717	112800	146916990	5820	5820	5820	5820	0
481	20240717	112700	146916990	5820	5820	5820	5820	20
482	20240717	112600	146800590	5820	5820	5820	5820	11
483	20240717	112500	146736570	5820	5830	5830	5820	20
484	20240717	112400	146620160	5830	5830	5830	5830	0
485	20240717	112300	146620160	5830	5830	5830	5830	99
486	20240717	112200	146042990	5820	5820	5820	5820	0
487	20240717	112100	146042990	5820	5820	5820	5820	0
488	20240717	112000	146042990	5820	5820	5820	5820	0
489	20240717	111900	146042990	5820	5820	5820	5820	0
490	20240717	111800	146042990	5820	5820	5820	5820	0
491	20240717	111700	146042990	5820	5820	5820	5820	0
492	20240717	111600	146042990	5820	5820	5820	5820	0
493	20240717	111500	146042990	5820	5820	5820	5820	1
494	20240717	111400	146037170	5830	5830	5830	5830	0
495	20240717	111300	146037170	5830	5830	5830	5830	0
496	20240717	111200	146037170	5830	5830	5830	5830	0
497	20240717	111100	146037170	5830	5830	5830	5830	0
498	20240717	111000	146037170	5830	5830	5830	5830	0
499	20240717	110900	146037170	5830	5830	5830	5830	0
500	20240717	110800	146037170	5830	5830	5830	5830	0
501	20240717	110700	146037170	5830	5830	5830	5830	0
502	20240717	110600	146037170	5830	5830	5830	5830	1
503	20240717	110500	146031340	5820	5820	5820	5820	1
504	20240717	110400	146025520	5830	5830	5830	5830	0
505	20240717	110300	146025520	5830	5830	5830	5830	0
506	20240717	110200	146025520	5830	5830	5830	5830	0
507	20240717	110100	146025520	5830	5830	5830	5830	0
508	20240717	110000	146025520	5830	5820	5830	5820	769
509	20240717	105900	141544250	5800	5800	5800	5800	0
510	20240717	105800	141544250	5800	5800	5800	5800	0
511	20240717	105700	141544250	5800	5800	5800	5800	0
512	20240717	105600	141544250	5800	5800	5800	5800	0
513	20240717	105500	141544250	5800	5800	5800	5800	0
514	20240717	105400	141544250	5800	5800	5800	5800	0
515	20240717	105300	141544250	5800	5800	5800	5800	534
516	20240717	105200	138447050	5800	5800	5800	5800	3534
517	20240717	105100	117949850	5810	5810	5810	5810	344
518	20240717	105000	115951210	5820	5820	5820	5820	0
519	20240717	104900	115951210	5820	5820	5820	5820	131
520	20240717	104800	115188790	5820	5820	5820	5820	0
521	20240717	104700	115188790	5820	5820	5820	5820	500
522	20240717	104600	112278790	5810	5810	5810	5810	0
523	20240717	104500	112278790	5810	5810	5810	5810	0
524	20240717	104400	112278790	5810	5810	5810	5810	0
525	20240717	104300	112278790	5810	5810	5810	5810	0
526	20240717	104200	112278790	5810	5810	5810	5810	4
527	20240717	104100	112255550	5800	5800	5800	5800	0
528	20240717	104000	112255550	5800	5800	5800	5800	0
529	20240717	103900	112255550	5800	5800	5800	5800	0
530	20240717	103800	112255550	5800	5800	5800	5800	0
531	20240717	103700	112255550	5800	5800	5800	5800	0
532	20240717	103600	112255550	5800	5800	5800	5800	0
533	20240717	103500	112255550	5800	5800	5800	5800	0
534	20240717	103400	112255550	5800	5800	5800	5800	0
535	20240717	103300	112255550	5800	5810	5810	5800	3
536	20240717	103200	112238140	5800	5800	5800	5800	0
537	20240717	103100	112238140	5800	5800	5800	5800	0
538	20240717	103000	112238140	5800	5800	5800	5800	0
539	20240717	102900	112238140	5800	5800	5800	5800	3
540	20240717	102800	112220740	5800	5800	5800	5800	0
541	20240717	102700	112220740	5800	5800	5800	5800	0
542	20240717	102600	112220740	5800	5800	5800	5800	0
543	20240717	102500	112220740	5800	5810	5810	5800	460
544	20240717	102400	109552730	5810	5810	5810	5810	12
545	20240717	102300	109483010	5800	5810	5810	5800	487
546	20240717	102200	106657540	5810	5820	5820	5810	113
547	20240717	102100	105999920	5820	5820	5820	5820	0
548	20240717	102000	105999920	5820	5820	5820	5820	0
549	20240717	101900	105999920	5820	5820	5820	5820	0
550	20240717	101800	105999920	5820	5820	5820	5820	0
551	20240717	101700	105999920	5820	5810	5820	5810	20
552	20240717	101600	105883530	5810	5810	5810	5810	0
553	20240717	101500	105883530	5810	5810	5810	5810	0
554	20240717	101400	105883530	5810	5810	5810	5810	0
555	20240717	101300	105883530	5810	5810	5810	5810	0
556	20240717	101200	105883530	5810	5810	5810	5810	0
557	20240717	101100	105883530	5810	5810	5810	5810	0
558	20240717	101000	105883530	5810	5810	5810	5810	0
559	20240717	100900	105883530	5810	5810	5810	5810	100
560	20240717	100800	105302530	5820	5820	5820	5820	0
561	20240717	100700	105302530	5820	5820	5820	5820	78
562	20240717	100600	104848570	5820	5820	5820	5820	0
563	20240717	100500	104848570	5820	5820	5820	5820	2
564	20240717	100400	104836930	5830	5830	5830	5830	0
565	20240717	100300	104836930	5830	5830	5830	5830	0
566	20240717	100200	104836930	5830	5830	5830	5830	100
567	20240717	100100	104253930	5830	5830	5830	5830	101
568	20240717	100000	103665100	5830	5830	5830	5830	1
569	20240717	095900	103659270	5820	5820	5820	5820	106
570	20240717	095800	103042350	5820	5830	5830	5820	9
571	20240717	095700	102989950	5820	5820	5820	5820	846
572	20240717	095600	98066230	5820	5820	5820	5820	4
573	20240717	095500	98042950	5800	5800	5800	5800	10
574	20240717	095400	97984950	5800	5800	5800	5800	500
575	20240717	095300	95084950	5810	5810	5810	5810	300
576	20240717	095200	93341950	5810	5800	5810	5800	793
577	20240717	095100	88740060	5820	5820	5820	5820	0
578	20240717	095000	88740060	5820	5820	5820	5820	150
579	20240717	094900	87867060	5830	5830	5830	5830	0
580	20240717	094800	87867060	5830	5830	5830	5830	0
581	20240717	094700	87867060	5830	5830	5830	5830	0
582	20240717	094600	87867060	5830	5830	5830	5830	0
583	20240717	094500	87867060	5830	5820	5830	5820	28
584	20240717	094400	87703870	5820	5820	5820	5820	0
585	20240717	094300	87703870	5820	5820	5820	5820	0
586	20240717	094200	87703870	5820	5820	5820	5820	0
587	20240717	094100	87703870	5820	5820	5820	5820	0
588	20240717	094000	87703870	5820	5820	5820	5820	0
589	20240717	093900	87703870	5820	5820	5820	5820	0
590	20240717	093800	87703870	5820	5820	5820	5820	20
591	20240717	093700	87587470	5820	5820	5820	5820	265
592	20240717	093600	86045170	5830	5830	5830	5830	400
593	20240717	093500	83713170	5820	5810	5820	5810	7323
594	20240717	093400	41115470	5810	5810	5810	5810	0
595	20240717	093300	41115470	5810	5810	5810	5810	0
596	20240717	093200	41115470	5810	5810	5810	5810	0
597	20240717	093100	41115470	5810	5810	5810	5810	0
598	20240717	093000	41115470	5810	5810	5810	5810	0
599	20240717	092900	41115470	5810	5810	5810	5810	0
600	20240717	092800	41115470	5810	5810	5810	5810	0
601	20240717	092700	41115470	5810	5810	5810	5810	0
602	20240717	092600	41115470	5810	5810	5810	5810	0
603	20240717	092500	41115470	5810	5810	5810	5810	0
604	20240717	092400	41115470	5810	5810	5810	5810	0
605	20240717	092300	41115470	5810	5810	5810	5810	0
606	20240717	092200	41115470	5810	5810	5810	5810	0
607	20240717	092100	41115470	5810	5810	5810	5810	0
608	20240717	092000	41115470	5810	5810	5810	5810	0
609	20240717	091900	41115470	5810	5810	5810	5810	0
610	20240717	091800	41115470	5810	5810	5810	5810	0
611	20240717	091700	41115470	5810	5810	5810	5810	0
612	20240717	091600	41115470	5810	5810	5810	5810	0
613	20240717	091500	41115470	5810	5810	5810	5810	0
614	20240717	091400	41115470	5810	5810	5810	5810	0
615	20240717	091300	41115470	5810	5810	5810	5810	0
616	20240717	091200	41115470	5810	5810	5810	5810	0
617	20240717	091100	41115470	5810	5810	5810	5810	0
618	20240717	091000	41115470	5810	5810	5810	5810	0
619	20240717	090900	41115470	5810	5810	5810	5810	0
620	20240717	090800	41115470	5810	5810	5810	5810	0
621	20240717	090700	41115470	5810	5810	5810	5810	2000
622	20240717	090600	29495470	5810	5800	5810	5800	3000
623	20240717	090500	12066130	5810	5810	5810	5810	0
624	20240717	090400	12066130	5810	5810	5810	5810	0
625	20240717	090300	12066130	5810	5800	5810	5800	10
626	20240717	090200	12008060	5750	5760	5760	5750	457
627	20240717	090100	9379810	5750	5750	5750	5750	0
628	20240717	090000	9379810	5750	5800	5800	5750	1629