KissMeData/016610/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190200	283821415	4470	4470	4470	4470	405
3	20240717	190100	283821415	4470	4470	4470	4470	0
4	20240717	190000	283821415	4470	4470	4470	4470	0
5	20240717	185900	283821415	4470	4470	4470	4470	0
6	20240717	185800	283821415	4470	4470	4470	4470	0
7	20240717	185700	283821415	4470	4470	4470	4470	0
8	20240717	185600	283821415	4470	4470	4470	4470	0
9	20240717	185500	283821415	4470	4470	4470	4470	0
10	20240717	185400	283821415	4470	4470	4470	4470	0
11	20240717	185300	283821415	4470	4470	4470	4470	0
12	20240717	185200	283821415	4470	4470	4470	4470	0
13	20240717	185100	283821415	4470	4470	4470	4470	0
14	20240717	185000	283821415	4470	4470	4470	4470	0
15	20240717	184900	283821415	4470	4470	4470	4470	0
16	20240717	184800	283821415	4470	4470	4470	4470	0
17	20240717	184700	283821415	4470	4470	4470	4470	0
18	20240717	184600	283821415	4470	4470	4470	4470	0
19	20240717	184500	283821415	4470	4470	4470	4470	0
20	20240717	184400	283821415	4470	4470	4470	4470	0
21	20240717	184300	283821415	4470	4470	4470	4470	0
22	20240717	184200	283821415	4470	4470	4470	4470	0
23	20240717	184100	283821415	4470	4470	4470	4470	0
24	20240717	184000	283821415	4470	4470	4470	4470	0
25	20240717	183900	283821415	4470	4470	4470	4470	0
26	20240717	183800	283821415	4470	4470	4470	4470	0
27	20240717	183700	283821415	4470	4470	4470	4470	0
28	20240717	183600	283821415	4470	4470	4470	4470	0
29	20240717	183500	283821415	4470	4470	4470	4470	0
30	20240717	183400	283821415	4470	4470	4470	4470	0
31	20240717	183300	283821415	4470	4470	4470	4470	0
32	20240717	183200	283821415	4470	4470	4470	4470	405
33	20240717	183100	283821415	4470	4470	4470	4470	0
34	20240717	183000	283821415	4470	4470	4470	4470	0
35	20240717	182900	283821415	4470	4470	4470	4470	0
36	20240717	182800	283821415	4470	4470	4470	4470	0
37	20240717	182700	283821415	4470	4470	4470	4470	0
38	20240717	182600	283821415	4470	4470	4470	4470	0
39	20240717	182500	283821415	4470	4470	4470	4470	0
40	20240717	182400	283821415	4470	4470	4470	4470	0
41	20240717	182300	283821415	4470	4470	4470	4470	0
42	20240717	182200	283821415	4470	4470	4470	4470	0
43	20240717	182100	283821415	4470	4470	4470	4470	0
44	20240717	182000	283821415	4470	4470	4470	4470	0
45	20240717	181900	283821415	4470	4470	4470	4470	0
46	20240717	181800	283821415	4470	4470	4470	4470	0
47	20240717	181700	283821415	4470	4470	4470	4470	0
48	20240717	181600	283821415	4470	4470	4470	4470	0
49	20240717	181500	283821415	4470	4470	4470	4470	0
50	20240717	181400	283821415	4470	4470	4470	4470	0
51	20240717	181300	283821415	4470	4470	4470	4470	0
52	20240717	181200	283821415	4470	4470	4470	4470	0
53	20240717	181100	283821415	4470	4470	4470	4470	0
54	20240717	181000	283821415	4470	4470	4470	4470	0
55	20240717	180900	283821415	4470	4470	4470	4470	0
56	20240717	180800	283821415	4470	4470	4470	4470	0
57	20240717	180700	283821415	4470	4470	4470	4470	0
58	20240717	180600	283821415	4470	4470	4470	4470	0
59	20240717	180500	283821415	4470	4470	4470	4470	0
60	20240717	180400	283821415	4470	4470	4470	4470	0
61	20240717	180300	283821415	4470	4470	4470	4470	0
62	20240717	180200	283821415	4470	4470	4470	4470	405
63	20240717	180100	283821415	4470	4470	4470	4470	0
64	20240717	180000	283821415	4470	4470	4470	4470	0
65	20240717	175900	283821415	4470	4470	4470	4470	0
66	20240717	175800	283821415	4470	4470	4470	4470	0
67	20240717	175700	283821415	4470	4470	4470	4470	0
68	20240717	175600	283821415	4470	4470	4470	4470	0
69	20240717	175500	283821415	4470	4470	4470	4470	0
70	20240717	175400	283821415	4470	4470	4470	4470	0
71	20240717	175300	283821415	4470	4470	4470	4470	0
72	20240717	175200	283821415	4470	4470	4470	4470	0
73	20240717	175100	283821415	4470	4470	4470	4470	0
74	20240717	175000	283821415	4470	4470	4470	4470	0
75	20240717	174900	283821415	4470	4470	4470	4470	0
76	20240717	174800	283821415	4470	4470	4470	4470	0
77	20240717	174700	283821415	4470	4470	4470	4470	0
78	20240717	174600	283821415	4470	4470	4470	4470	0
79	20240717	174500	283821415	4470	4470	4470	4470	0
80	20240717	174400	283821415	4470	4470	4470	4470	0
81	20240717	174300	283821415	4470	4470	4470	4470	0
82	20240717	174200	283821415	4470	4470	4470	4470	0
83	20240717	174100	283821415	4470	4470	4470	4470	0
84	20240717	174000	283821415	4470	4470	4470	4470	0
85	20240717	173900	283821415	4470	4470	4470	4470	0
86	20240717	173800	283821415	4470	4470	4470	4470	0
87	20240717	173700	283821415	4470	4470	4470	4470	0
88	20240717	173600	283821415	4470	4470	4470	4470	0
89	20240717	173500	283821415	4470	4470	4470	4470	0
90	20240717	173400	283821415	4470	4470	4470	4470	0
91	20240717	173300	283821415	4470	4470	4470	4470	0
92	20240717	173200	283821415	4470	4470	4470	4470	405
93	20240717	173100	283821415	4470	4470	4470	4470	0
94	20240717	173000	283821415	4470	4470	4470	4470	0
95	20240717	172900	283821415	4470	4470	4470	4470	0
96	20240717	172800	283821415	4470	4470	4470	4470	0
97	20240717	172700	283821415	4470	4470	4470	4470	0
98	20240717	172600	283821415	4470	4470	4470	4470	0
99	20240717	172500	283821415	4470	4470	4470	4470	0
100	20240717	172400	283821415	4470	4470	4470	4470	0
101	20240717	172300	283821415	4470	4470	4470	4470	0
102	20240717	172200	283821415	4470	4470	4470	4470	0
103	20240717	172100	283821415	4470	4470	4470	4470	0
104	20240717	172000	283821415	4470	4470	4470	4470	0
105	20240717	171900	283821415	4470	4470	4470	4470	0
106	20240717	171800	283821415	4470	4470	4470	4470	0
107	20240717	171700	283821415	4470	4470	4470	4470	0
108	20240717	171600	283821415	4470	4470	4470	4470	0
109	20240717	171500	283821415	4470	4470	4470	4470	0
110	20240717	171400	283821415	4470	4470	4470	4470	0
111	20240717	171300	283821415	4470	4470	4470	4470	0
112	20240717	171200	283821415	4470	4470	4470	4470	0
113	20240717	171100	283821415	4470	4470	4470	4470	0
114	20240717	171000	283821415	4470	4470	4470	4470	0
115	20240717	170900	283821415	4470	4470	4470	4470	0
116	20240717	170800	283821415	4470	4470	4470	4470	0
117	20240717	170700	283821415	4470	4470	4470	4470	0
118	20240717	170600	283821415	4470	4470	4470	4470	0
119	20240717	170500	283821415	4470	4470	4470	4470	0
120	20240717	170400	283821415	4470	4470	4470	4470	0
121	20240717	170300	283821415	4470	4470	4470	4470	0
122	20240717	170200	283821415	4470	4470	4470	4470	405
123	20240717	170100	283821415	4470	4470	4470	4470	0
124	20240717	170000	283821415	4470	4470	4470	4470	0
125	20240717	165900	283821415	4470	4470	4470	4470	0
126	20240717	165800	283821415	4470	4470	4470	4470	0
127	20240717	165700	283821415	4470	4470	4470	4470	0
128	20240717	165600	283821415	4470	4470	4470	4470	0
129	20240717	165500	283821415	4470	4470	4470	4470	0
130	20240717	165400	283821415	4470	4470	4470	4470	0
131	20240717	165300	283821415	4470	4470	4470	4470	0
132	20240717	165200	283821415	4470	4470	4470	4470	0
133	20240717	165100	283821415	4470	4470	4470	4470	0
134	20240717	165000	283821415	4470	4470	4470	4470	0
135	20240717	164900	283821415	4470	4470	4470	4470	0
136	20240717	164800	283821415	4470	4470	4470	4470	0
137	20240717	164700	283821415	4470	4470	4470	4470	0
138	20240717	164600	283821415	4470	4470	4470	4470	0
139	20240717	164500	283821415	4470	4470	4470	4470	0
140	20240717	164400	283821415	4470	4470	4470	4470	0
141	20240717	164300	283821415	4470	4470	4470	4470	0
142	20240717	164200	283821415	4470	4470	4470	4470	0
143	20240717	164100	283821415	4470	4470	4470	4470	0
144	20240717	164000	283821415	4470	4470	4470	4470	0
145	20240717	163900	283821415	4470	4470	4470	4470	0
146	20240717	163800	283821415	4470	4470	4470	4470	0
147	20240717	163700	283821415	4470	4470	4470	4470	0
148	20240717	163600	283821415	4470	4470	4470	4470	0
149	20240717	163500	283821415	4470	4470	4470	4470	0
150	20240717	163400	283821415	4470	4470	4470	4470	0
151	20240717	163300	283821415	4470	4470	4470	4470	0
152	20240717	163200	283821415	4470	4470	4470	4470	405
153	20240717	163100	283821415	4470	4470	4470	4470	0
154	20240717	163000	283821415	4470	4470	4470	4470	0
155	20240717	162900	283821415	4470	4470	4470	4470	0
156	20240717	162800	283821415	4470	4470	4470	4470	0
157	20240717	162700	283821415	4470	4470	4470	4470	0
158	20240717	162600	283821415	4470	4470	4470	4470	0
159	20240717	162500	283821415	4470	4470	4470	4470	0
160	20240717	162400	283821415	4470	4470	4470	4470	0
161	20240717	162300	283821415	4470	4470	4470	4470	0
162	20240717	162200	283821415	4470	4470	4470	4470	0
163	20240717	162100	283821415	4470	4470	4470	4470	0
164	20240717	162000	283821415	4470	4470	4470	4470	0
165	20240717	161900	283821415	4470	4470	4470	4470	0
166	20240717	161800	283821415	4470	4470	4470	4470	0
167	20240717	161700	283821415	4470	4470	4470	4470	0
168	20240717	161600	283821415	4470	4470	4470	4470	0
169	20240717	161500	283821415	4470	4470	4470	4470	0
170	20240717	161400	283821415	4470	4470	4470	4470	0
171	20240717	161300	283821415	4470	4470	4470	4470	0
172	20240717	161200	283821415	4470	4470	4470	4470	0
173	20240717	161100	283821415	4470	4470	4470	4470	0
174	20240717	161000	283821415	4470	4470	4470	4470	0
175	20240717	160900	283821415	4470	4470	4470	4470	0
176	20240717	160800	283821415	4470	4470	4470	4470	0
177	20240717	160700	283821415	4470	4470	4470	4470	0
178	20240717	160600	283821415	4470	4470	4470	4470	0
179	20240717	160500	283821415	4470	4470	4470	4470	0
180	20240717	160400	283821415	4470	4470	4470	4470	0
181	20240717	160300	283821415	4470	4470	4470	4470	0
182	20240717	160200	283821415	4470	4470	4470	4470	405
183	20240717	160100	283821415	4470	4470	4470	4470	0
184	20240717	160000	283821415	4470	4470	4470	4470	0
185	20240717	155900	283821415	4470	4470	4470	4470	0
186	20240717	155800	283821415	4470	4470	4470	4470	0
187	20240717	155700	283821415	4470	4470	4470	4470	0
188	20240717	155600	283821415	4470	4470	4470	4470	0
189	20240717	155500	283821415	4470	4470	4470	4470	0
190	20240717	155400	283821415	4470	4470	4470	4470	0
191	20240717	155300	283821415	4470	4470	4470	4470	0
192	20240717	155200	283821415	4470	4470	4470	4470	0
193	20240717	155100	283821415	4470	4470	4470	4470	0
194	20240717	155000	283821415	4470	4470	4470	4470	0
195	20240717	154900	283821415	4470	4470	4470	4470	0
196	20240717	154800	283821415	4470	4470	4470	4470	0
197	20240717	154700	283821415	4470	4470	4470	4470	0
198	20240717	154600	283821415	4470	4470	4470	4470	0
199	20240717	154500	283821415	4470	4470	4470	4470	0
200	20240717	154400	283821415	4470	4470	4470	4470	0
201	20240717	154300	283821415	4470	4470	4470	4470	0
202	20240717	154200	283821415	4470	4470	4470	4470	0
203	20240717	154100	283821415	4470	4470	4470	4470	0
204	20240717	154000	283821415	4470	4470	4470	4470	0
205	20240717	153900	283821415	4470	4470	4470	4470	0
206	20240717	153800	283821415	4470	4470	4470	4470	0
207	20240717	153700	283821415	4470	4470	4470	4470	0
208	20240717	153600	283821415	4470	4470	4470	4470	0
209	20240717	153500	283821415	4470	4470	4470	4470	0
210	20240717	153400	283821415	4470	4470	4470	4470	0
211	20240717	153300	283821415	4470	4470	4470	4470	0
212	20240717	153200	283821415	4470	4470	4470	4470	405
213	20240717	153100	283821415	4470	4470	4470	4470	0
214	20240717	153000	283821415	4470	4470	4470	4470	405
215	20240717	152900	282011065	4460	4460	4460	4460	0
216	20240717	152800	282011065	4460	4460	4460	4460	0
217	20240717	152700	282011065	4460	4460	4460	4460	0
218	20240717	152600	282011065	4460	4460	4460	4460	0
219	20240717	152500	282011065	4460	4460	4460	4460	0
220	20240717	152400	282011065	4460	4460	4460	4460	0
221	20240717	152300	282011065	4460	4460	4460	4460	0
222	20240717	152200	282011065	4460	4460	4460	4460	0
223	20240717	152100	282011065	4460	4460	4460	4460	0
224	20240717	152000	282011065	4460	4460	4460	4460	0
225	20240717	151900	282011065	4460	4455	4460	4455	78
226	20240717	151800	281663330	4450	4450	4450	4450	1
227	20240717	151700	281658880	4455	4455	4455	4455	0
228	20240717	151600	281658880	4455	4455	4455	4455	0
229	20240717	151500	281658880	4455	4450	4455	4450	89
230	20240717	151400	281262690	4450	4445	4450	4445	40
231	20240717	151300	281084695	4450	4450	4450	4450	140
232	20240717	151200	280461695	4450	4450	4450	4450	54
233	20240717	151100	280221395	4450	4440	4450	4440	331
234	20240717	151000	278750595	4440	4450	4450	4440	670
235	20240717	150900	275772870	4450	4440	4450	4440	1618
236	20240717	150800	268584430	4430	4430	4430	4430	78
237	20240717	150700	268238890	4430	4440	4440	4430	560
238	20240717	150600	265754530	4445	4445	4445	4445	80
239	20240717	150500	265398930	4440	4450	4450	4440	962
240	20240717	150400	261123195	4455	4440	4455	4440	385
241	20240717	150300	259408035	4450	4460	4460	4445	3046
242	20240717	150200	245851075	4460	4460	4460	4460	0
243	20240717	150100	245851075	4460	4470	4470	4455	1502
244	20240717	150000	239156710	4470	4480	4480	4470	475
245	20240717	145900	237033335	4480	4480	4480	4480	0
246	20240717	145800	237033335	4480	4480	4480	4480	0
247	20240717	145700	237033335	4480	4480	4480	4480	3
248	20240717	145600	237019895	4480	4480	4480	4480	1
249	20240717	145500	237015415	4475	4475	4475	4475	500
250	20240717	145400	234777915	4475	4480	4480	4475	113
251	20240717	145300	234272175	4475	4480	4480	4475	265
252	20240717	145200	233084980	4480	4480	4485	4480	193
253	20240717	145100	232220325	4480	4485	4485	4480	72
254	20240717	145000	231897425	4490	4490	4490	4490	0
255	20240717	144900	231897425	4490	4490	4490	4490	1
256	20240717	144800	231892935	4485	4485	4485	4485	3
257	20240717	144700	231879480	4485	4490	4490	4485	7
258	20240717	144600	231848055	4490	4490	4490	4490	10
259	20240717	144500	231803155	4485	4485	4485	4485	0
260	20240717	144400	231803155	4485	4485	4485	4485	0
261	20240717	144300	231803155	4485	4485	4485	4485	0
262	20240717	144200	231803155	4485	4485	4485	4485	0
263	20240717	144100	231803155	4485	4485	4485	4485	212
264	20240717	144000	230852335	4485	4485	4485	4485	0
265	20240717	143900	230852335	4485	4485	4485	4485	0
266	20240717	143800	230852335	4485	4480	4490	4480	146
267	20240717	143700	230197130	4480	4505	4505	4480	3865
268	20240717	143600	212835640	4505	4505	4505	4505	1
269	20240717	143500	212831135	4500	4500	4500	4500	0
270	20240717	143400	212831135	4500	4500	4500	4500	0
271	20240717	143300	212831135	4500	4500	4500	4500	0
272	20240717	143200	212831135	4500	4505	4505	4500	87
273	20240717	143100	212439630	4500	4500	4500	4500	0
274	20240717	143000	212439630	4500	4500	4500	4500	0
275	20240717	142900	212439630	4500	4505	4505	4500	1205
276	20240717	142800	207014950	4505	4510	4510	4505	535
277	20240717	142700	204602430	4510	4510	4510	4510	117
278	20240717	142600	204074760	4515	4515	4515	4515	14
279	20240717	142500	204011550	4515	4515	4515	4515	0
280	20240717	142400	204011550	4515	4515	4515	4515	7
281	20240717	142300	203979945	4515	4515	4515	4515	32
282	20240717	142200	203835465	4525	4525	4525	4525	0
283	20240717	142100	203835465	4525	4520	4525	4510	1229
284	20240717	142000	198284875	4525	4525	4525	4525	0
285	20240717	141900	198284875	4525	4525	4525	4525	0
286	20240717	141800	198284875	4525	4525	4525	4525	0
287	20240717	141700	198284875	4525	4525	4525	4525	13
288	20240717	141600	198226050	4525	4525	4525	4525	51
289	20240717	141500	197995275	4540	4535	4540	4530	1395
290	20240717	141400	191675475	4535	4535	4535	4535	0
291	20240717	141300	191675475	4535	4535	4535	4535	12
292	20240717	141200	191621055	4540	4540	4540	4540	0
293	20240717	141100	191621055	4540	4540	4540	4540	0
294	20240717	141000	191621055	4540	4540	4540	4540	0
295	20240717	140900	191621055	4540	4540	4540	4540	0
296	20240717	140800	191621055	4540	4535	4540	4535	2
297	20240717	140700	191611980	4530	4530	4530	4530	0
298	20240717	140600	191611980	4530	4530	4530	4530	20
299	20240717	140500	191521380	4535	4535	4535	4535	1
300	20240717	140400	191516845	4540	4540	4540	4540	0
301	20240717	140300	191516845	4540	4540	4540	4540	0
302	20240717	140200	191516845	4540	4540	4540	4540	0
303	20240717	140100	191516845	4540	4540	4540	4540	0
304	20240717	140000	191516845	4540	4540	4540	4540	0
305	20240717	135900	191516845	4540	4540	4540	4540	0
306	20240717	135800	191516845	4540	4540	4540	4540	20
307	20240717	135700	191426045	4545	4545	4545	4545	0
308	20240717	135600	191426045	4545	4545	4545	4545	0
309	20240717	135500	191426045	4545	4545	4545	4545	0
310	20240717	135400	191426045	4545	4545	4545	4545	0
311	20240717	135300	191426045	4545	4545	4545	4545	0
312	20240717	135200	191426045	4545	4545	4545	4545	0
313	20240717	135100	191426045	4545	4545	4545	4545	1
314	20240717	135000	191421500	4530	4530	4530	4530	62
315	20240717	134900	191140640	4545	4545	4545	4545	0
316	20240717	134800	191140640	4545	4545	4545	4545	1
317	20240717	134700	191136095	4535	4535	4535	4535	0
318	20240717	134600	191136095	4535	4535	4535	4535	0
319	20240717	134500	191136095	4535	4535	4535	4535	178
320	20240717	134400	190328865	4535	4535	4540	4535	907
321	20240717	134300	186215540	4535	4535	4535	4535	0
322	20240717	134200	186215540	4535	4535	4535	4535	0
323	20240717	134100	186215540	4535	4535	4535	4535	0
324	20240717	134000	186215540	4535	4535	4535	4535	0
325	20240717	133900	186215540	4535	4535	4535	4535	34
326	20240717	133800	186061350	4535	4535	4535	4535	0
327	20240717	133700	186061350	4535	4535	4535	4535	0
328	20240717	133600	186061350	4535	4535	4535	4535	0
329	20240717	133500	186061350	4535	4535	4535	4535	0
330	20240717	133400	186061350	4535	4540	4540	4535	201
331	20240717	133300	185149810	4540	4540	4540	4540	5
332	20240717	133200	185127110	4545	4545	4545	4545	0
333	20240717	133100	185127110	4545	4545	4545	4545	0
334	20240717	133000	185127110	4545	4545	4545	4545	0
335	20240717	132900	185127110	4545	4545	4545	4545	0
336	20240717	132800	185127110	4545	4535	4545	4535	18
337	20240717	132700	185045470	4545	4545	4545	4545	0
338	20240717	132600	185045470	4545	4545	4545	4545	0
339	20240717	132500	185045470	4545	4545	4545	4545	1
340	20240717	132400	185040925	4540	4540	4540	4540	22
341	20240717	132300	184941045	4540	4540	4540	4540	1
342	20240717	132200	184936505	4545	4540	4545	4530	14
343	20240717	132100	184872950	4535	4540	4540	4530	197
344	20240717	132000	183979740	4540	4550	4550	4540	8
345	20240717	131900	183943375	4540	4555	4560	4540	2241
346	20240717	131800	173746740	4555	4555	4555	4555	0
347	20240717	131700	173746740	4555	4555	4555	4555	0
348	20240717	131600	173746740	4555	4555	4555	4555	30
349	20240717	131500	173610090	4555	4555	4555	4555	0
350	20240717	131400	173610090	4555	4555	4555	4555	0
351	20240717	131300	173610090	4555	4555	4555	4555	0
352	20240717	131200	173610090	4555	4555	4555	4555	5
353	20240717	131100	173587315	4560	4560	4560	4560	0
354	20240717	131000	173587315	4560	4560	4560	4560	0
355	20240717	130900	173587315	4560	4560	4560	4560	0
356	20240717	130800	173587315	4560	4560	4560	4560	0
357	20240717	130700	173587315	4560	4560	4560	4560	0
358	20240717	130600	173587315	4560	4560	4560	4560	0
359	20240717	130500	173587315	4560	4560	4560	4560	3
360	20240717	130400	173573635	4560	4560	4560	4560	2
361	20240717	130300	173564515	4560	4560	4560	4560	0
362	20240717	130200	173564515	4560	4560	4560	4560	0
363	20240717	130100	173564515	4560	4560	4560	4560	0
364	20240717	130000	173564515	4560	4560	4560	4560	0
365	20240717	125900	173564515	4560	4560	4560	4560	0
366	20240717	125800	173564515	4560	4560	4560	4560	0
367	20240717	125700	173564515	4560	4560	4560	4560	0
368	20240717	125600	173564515	4560	4560	4560	4560	0
369	20240717	125500	173564515	4560	4560	4560	4560	1
370	20240717	125400	173559955	4560	4560	4560	4560	0
371	20240717	125300	173559955	4560	4560	4560	4560	0
372	20240717	125200	173559955	4560	4560	4560	4560	0
373	20240717	125100	173559955	4560	4560	4560	4560	0
374	20240717	125000	173559955	4560	4560	4560	4555	125
375	20240717	124900	172989985	4555	4555	4555	4555	0
376	20240717	124800	172989985	4555	4555	4555	4555	0
377	20240717	124700	172989985	4555	4565	4570	4555	1054
378	20240717	124600	168173835	4570	4565	4570	4565	1000
379	20240717	124500	163607470	4560	4560	4560	4560	0
380	20240717	124400	163607470	4560	4560	4560	4560	0
381	20240717	124300	163607470	4560	4560	4560	4560	0
382	20240717	124200	163607470	4560	4560	4560	4560	0
383	20240717	124100	163607470	4560	4560	4560	4560	0
384	20240717	124000	163607470	4560	4560	4560	4560	0
385	20240717	123900	163607470	4560	4560	4560	4560	0
386	20240717	123800	163607470	4560	4560	4560	4560	0
387	20240717	123700	163607470	4560	4560	4560	4560	0
388	20240717	123600	163607470	4560	4560	4560	4560	156
389	20240717	123500	162896110	4560	4560	4560	4560	0
390	20240717	123400	162896110	4560	4560	4560	4560	0
391	20240717	123300	162896110	4560	4560	4560	4560	0
392	20240717	123200	162896110	4560	4560	4560	4560	0
393	20240717	123100	162896110	4560	4560	4560	4560	0
394	20240717	123000	162896110	4560	4565	4565	4560	368
395	20240717	122900	161216225	4570	4570	4570	4570	0
396	20240717	122800	161216225	4570	4570	4570	4570	356
397	20240717	122700	159589305	4565	4565	4565	4565	0
398	20240717	122600	159589305	4565	4565	4565	4565	0
399	20240717	122500	159589305	4565	4565	4565	4565	0
400	20240717	122400	159589305	4565	4570	4570	4555	1141
401	20240717	122300	154376145	4575	4575	4575	4575	255
402	20240717	122200	153209520	4575	4575	4575	4575	0
403	20240717	122100	153209520	4575	4575	4575	4575	0
404	20240717	122000	153209520	4575	4575	4575	4575	0
405	20240717	121900	153209520	4575	4575	4575	4575	0
406	20240717	121800	153209520	4575	4575	4575	4575	0
407	20240717	121700	153209520	4575	4575	4575	4575	0
408	20240717	121600	153209520	4575	4575	4575	4575	0
409	20240717	121500	153209520	4575	4575	4575	4570	534
410	20240717	121400	150767050	4575	4575	4575	4575	1
411	20240717	121300	150762475	4570	4570	4570	4570	6
412	20240717	121200	150735055	4575	4575	4575	4575	0
413	20240717	121100	150735055	4575	4575	4575	4570	162
414	20240717	121000	149993940	4575	4575	4575	4575	1
415	20240717	120900	149989365	4575	4575	4575	4575	0
416	20240717	120800	149989365	4575	4575	4575	4575	1
417	20240717	120700	149984790	4570	4570	4570	4570	0
418	20240717	120600	149984790	4570	4570	4570	4570	0
419	20240717	120500	149984790	4570	4570	4570	4570	0
420	20240717	120400	149984790	4570	4570	4570	4570	0
421	20240717	120300	149984790	4570	4570	4570	4570	0
422	20240717	120200	149984790	4570	4570	4570	4570	0
423	20240717	120100	149984790	4570	4570	4570	4570	0
424	20240717	120000	149984790	4570	4570	4570	4570	0
425	20240717	115900	149984790	4570	4570	4570	4570	0
426	20240717	115800	149984790	4570	4570	4570	4570	0
427	20240717	115700	149984790	4570	4570	4570	4570	0
428	20240717	115600	149984790	4570	4570	4570	4570	0
429	20240717	115500	149984790	4570	4570	4570	4570	0
430	20240717	115400	149984790	4570	4570	4570	4570	0
431	20240717	115300	149984790	4570	4580	4580	4570	518
432	20240717	115200	147612680	4575	4575	4575	4575	0
433	20240717	115100	147612680	4575	4575	4575	4575	0
434	20240717	115000	147612680	4575	4575	4575	4575	0
435	20240717	114900	147612680	4575	4575	4575	4575	0
436	20240717	114800	147612680	4575	4575	4575	4575	0
437	20240717	114700	147612680	4575	4575	4575	4575	0
438	20240717	114600	147612680	4575	4575	4575	4575	0
439	20240717	114500	147612680	4575	4575	4575	4575	0
440	20240717	114400	147612680	4575	4575	4575	4575	0
441	20240717	114300	147612680	4575	4575	4575	4575	0
442	20240717	114200	147612680	4575	4575	4575	4575	0
443	20240717	114100	147612680	4575	4575	4575	4575	0
444	20240717	114000	147612680	4575	4575	4575	4575	0
445	20240717	113900	147612680	4575	4575	4575	4575	123
446	20240717	113800	147049955	4570	4570	4570	4570	0
447	20240717	113700	147049955	4570	4570	4570	4570	0
448	20240717	113600	147049955	4570	4570	4570	4570	0
449	20240717	113500	147049955	4570	4570	4570	4570	0
450	20240717	113400	147049955	4570	4570	4570	4570	0
451	20240717	113300	147049955	4570	4570	4570	4570	0
452	20240717	113200	147049955	4570	4570	4570	4570	17
453	20240717	113100	146972265	4570	4560	4570	4560	3834
454	20240717	113000	129468900	4560	4560	4560	4560	0
455	20240717	112900	129468900	4560	4560	4560	4560	0
456	20240717	112800	129468900	4560	4560	4560	4560	0
457	20240717	112700	129468900	4560	4565	4565	4560	1070
458	20240717	112600	124584700	4565	4565	4565	4565	0
459	20240717	112500	124584700	4565	4565	4565	4565	0
460	20240717	112400	124584700	4565	4565	4565	4565	0
461	20240717	112300	124584700	4565	4565	4565	4565	0
462	20240717	112200	124584700	4565	4565	4565	4565	0
463	20240717	112100	124584700	4565	4565	4565	4565	0
464	20240717	112000	124584700	4565	4565	4565	4565	0
465	20240717	111900	124584700	4565	4565	4565	4565	0
466	20240717	111800	124584700	4565	4565	4565	4565	10
467	20240717	111700	124539050	4570	4570	4570	4570	0
468	20240717	111600	124539050	4570	4570	4570	4570	0
469	20240717	111500	124539050	4570	4570	4570	4570	0
470	20240717	111400	124539050	4570	4570	4570	4570	0
471	20240717	111300	124539050	4570	4565	4570	4565	12
472	20240717	111200	124484220	4565	4570	4570	4565	12
473	20240717	111100	124429390	4570	4570	4570	4570	0
474	20240717	111000	124429390	4570	4570	4570	4570	0
475	20240717	110900	124429390	4570	4565	4570	4565	54
476	20240717	110800	124182870	4565	4555	4565	4555	191
477	20240717	110700	123312000	4555	4555	4555	4555	39
478	20240717	110600	123134355	4565	4565	4565	4565	0
479	20240717	110500	123134355	4565	4565	4565	4565	0
480	20240717	110400	123134355	4565	4560	4565	4560	403
481	20240717	110300	121294675	4565	4565	4565	4565	200
482	20240717	110200	120381675	4560	4560	4560	4560	0
483	20240717	110100	120381675	4560	4560	4560	4560	0
484	20240717	110000	120381675	4560	4560	4560	4555	404
485	20240717	105900	118539450	4560	4560	4560	4560	200
486	20240717	105800	117627450	4560	4560	4560	4560	0
487	20240717	105700	117627450	4560	4560	4560	4560	200
488	20240717	105600	116715450	4560	4555	4560	4555	5
489	20240717	105500	116692670	4555	4560	4565	4555	1012
490	20240717	105400	112077575	4555	4580	4580	4555	6940
491	20240717	105300	80372160	4585	4585	4585	4585	0
492	20240717	105200	80372160	4585	4585	4585	4585	0
493	20240717	105100	80372160	4585	4585	4585	4585	1
494	20240717	105000	80367575	4580	4580	4580	4580	0
495	20240717	104900	80367575	4580	4580	4580	4580	0
496	20240717	104800	80367575	4580	4580	4580	4580	0
497	20240717	104700	80367575	4580	4580	4580	4580	0
498	20240717	104600	80367575	4580	4580	4580	4580	0
499	20240717	104500	80367575	4580	4580	4580	4580	10
500	20240717	104400	80321775	4580	4580	4580	4580	0
501	20240717	104300	80321775	4580	4580	4580	4580	0
502	20240717	104200	80321775	4580	4580	4580	4580	0
503	20240717	104100	80321775	4580	4580	4580	4580	0
504	20240717	104000	80321775	4580	4580	4580	4580	0
505	20240717	103900	80321775	4580	4580	4580	4580	0
506	20240717	103800	80321775	4580	4580	4580	4580	0
507	20240717	103700	80321775	4580	4580	4580	4580	0
508	20240717	103600	80321775	4580	4580	4580	4580	0
509	20240717	103500	80321775	4580	4580	4580	4580	0
510	20240717	103400	80321775	4580	4580	4580	4580	50
511	20240717	103300	80092775	4580	4580	4580	4580	768
512	20240717	103200	76575335	4585	4585	4585	4585	2
513	20240717	103100	76566165	4585	4585	4585	4580	226
514	20240717	103000	75530085	4585	4585	4585	4585	0
515	20240717	102900	75530085	4585	4580	4585	4580	265
516	20240717	102800	74315205	4585	4585	4585	4585	0
517	20240717	102700	74315205	4585	4585	4585	4585	0
518	20240717	102600	74315205	4585	4585	4585	4585	0
519	20240717	102500	74315205	4585	4585	4585	4585	0
520	20240717	102400	74315205	4585	4585	4585	4585	0
521	20240717	102300	74315205	4585	4585	4585	4585	0
522	20240717	102200	74315205	4585	4585	4585	4585	0
523	20240717	102100	74315205	4585	4585	4585	4585	1
524	20240717	102000	74310620	4580	4580	4580	4580	1
525	20240717	101900	74306040	4585	4585	4585	4585	662
526	20240717	101800	71270770	4590	4590	4590	4590	1
527	20240717	101700	71266180	4590	4590	4590	4585	3
528	20240717	101600	71252415	4585	4585	4585	4585	1
529	20240717	101500	71247830	4585	4585	4585	4585	5
530	20240717	101400	71224905	4585	4585	4585	4585	300
531	20240717	101300	69849405	4585	4585	4585	4585	35
532	20240717	101200	69688930	4585	4585	4585	4585	0
533	20240717	101100	69688930	4585	4585	4585	4585	0
534	20240717	101000	69688930	4585	4585	4585	4585	0
535	20240717	100900	69688930	4585	4585	4585	4585	0
536	20240717	100800	69688930	4585	4585	4585	4585	0
537	20240717	100700	69688930	4585	4585	4585	4585	0
538	20240717	100600	69688930	4585	4585	4585	4585	45
539	20240717	100500	69482605	4585	4585	4585	4585	203
540	20240717	100400	68551850	4585	4585	4585	4585	200
541	20240717	100300	67634850	4580	4575	4580	4575	281
542	20240717	100200	66347880	4575	4580	4580	4575	28
543	20240717	100100	66219765	4575	4575	4575	4575	0
544	20240717	100000	66219765	4575	4575	4575	4575	0
545	20240717	095900	66219765	4575	4575	4575	4575	10
546	20240717	095800	66174015	4580	4580	4580	4580	0
547	20240717	095700	66174015	4580	4580	4580	4580	150
548	20240717	095600	65487015	4580	4580	4580	4580	1
549	20240717	095500	65482435	4575	4575	4575	4575	2
550	20240717	095400	65473285	4585	4585	4585	4585	0
551	20240717	095300	65473285	4585	4585	4585	4585	105
552	20240717	095200	64991860	4585	4580	4585	4580	6
553	20240717	095100	64964355	4585	4585	4585	4585	0
554	20240717	095000	64964355	4585	4585	4585	4585	5
555	20240717	094900	64941430	4590	4580	4590	4580	3
556	20240717	094800	64927670	4575	4580	4580	4575	8
557	20240717	094700	64891065	4580	4580	4580	4580	0
558	20240717	094600	64891065	4580	4580	4580	4580	341
559	20240717	094500	63329285	4580	4595	4595	4580	581
560	20240717	094400	60667545	4595	4595	4595	4595	1
561	20240717	094300	60662950	4600	4600	4600	4600	0
562	20240717	094200	60662950	4600	4600	4600	4600	0
563	20240717	094100	60662950	4600	4595	4600	4595	80
564	20240717	094000	60295015	4600	4600	4600	4600	0
565	20240717	093900	60295015	4600	4600	4600	4600	6
566	20240717	093800	60267415	4600	4600	4600	4600	4003
567	20240717	093700	41853615	4570	4570	4600	4570	5036
568	20240717	093600	18730015	4565	4565	4565	4565	700
569	20240717	093500	15534515	4570	4570	4570	4570	392
570	20240717	093400	13743075	4570	4560	4570	4560	216
571	20240717	093300	12757030	4565	4565	4565	4565	0
572	20240717	093200	12757030	4565	4565	4565	4565	0
573	20240717	093100	12757030	4565	4565	4565	4565	0
574	20240717	093000	12757030	4565	4565	4565	4565	3
575	20240717	092900	12743335	4565	4565	4565	4565	0
576	20240717	092800	12743335	4565	4565	4565	4565	0
577	20240717	092700	12743335	4565	4555	4565	4555	11
578	20240717	092600	12693160	4550	4550	4550	4550	98
579	20240717	092500	12247260	4550	4550	4550	4550	0
580	20240717	092400	12247260	4550	4550	4550	4550	1
581	20240717	092300	12242710	4545	4545	4545	4545	0
582	20240717	092200	12242710	4545	4545	4545	4545	0
583	20240717	092100	12242710	4545	4550	4550	4545	1001
584	20240717	092000	7689090	4565	4565	4565	4565	0
585	20240717	091900	7689090	4565	4565	4565	4565	0
586	20240717	091800	7689090	4565	4565	4565	4565	0
587	20240717	091700	7689090	4565	4565	4565	4565	0
588	20240717	091600	7689090	4565	4560	4565	4560	4
589	20240717	091500	7670835	4550	4560	4570	4550	487
590	20240717	091400	5450290	4555	4555	4555	4555	0
591	20240717	091300	5450290	4555	4555	4555	4555	3
592	20240717	091200	5436625	4550	4550	4550	4550	0
593	20240717	091100	5436625	4550	4550	4550	4545	241
594	20240717	091000	4340080	4550	4545	4550	4545	337
595	20240717	090900	2807235	4545	4545	4545	4545	5
596	20240717	090800	2784510	4540	4540	4540	4540	0
597	20240717	090700	2784510	4540	4540	4540	4540	2
598	20240717	090600	2775430	4545	4545	4545	4545	1
599	20240717	090500	2770885	4535	4535	4535	4535	0
600	20240717	090400	2770885	4535	4535	4535	4535	0
601	20240717	090300	2770885	4535	4535	4535	4535	220
602	20240717	090200	1773185	4535	4535	4535	4535	88
603	20240717	090100	1374105	4535	4535	4535	4535	100
604	20240717	090000	920605	4535	4535	4535	4535	203