KissMeData/019210/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190500	320463740	5820	5820	5820	5820	1315
3	20240717	190400	320463740	5820	5820	5820	5820	0
4	20240717	190300	320463740	5820	5820	5820	5820	0
5	20240717	190200	320463740	5820	5820	5820	5820	0
6	20240717	190100	320463740	5820	5820	5820	5820	0
7	20240717	190000	320463740	5820	5820	5820	5820	0
8	20240717	185900	320463740	5820	5820	5820	5820	0
9	20240717	185800	320463740	5820	5820	5820	5820	0
10	20240717	185700	320463740	5820	5820	5820	5820	0
11	20240717	185600	320463740	5820	5820	5820	5820	0
12	20240717	185500	320463740	5820	5820	5820	5820	0
13	20240717	185400	320463740	5820	5820	5820	5820	0
14	20240717	185300	320463740	5820	5820	5820	5820	0
15	20240717	185200	320463740	5820	5820	5820	5820	0
16	20240717	185100	320463740	5820	5820	5820	5820	0
17	20240717	185000	320463740	5820	5820	5820	5820	0
18	20240717	184900	320463740	5820	5820	5820	5820	0
19	20240717	184800	320463740	5820	5820	5820	5820	0
20	20240717	184700	320463740	5820	5820	5820	5820	0
21	20240717	184600	320463740	5820	5820	5820	5820	0
22	20240717	184500	320463740	5820	5820	5820	5820	0
23	20240717	184400	320463740	5820	5820	5820	5820	0
24	20240717	184300	320463740	5820	5820	5820	5820	0
25	20240717	184200	320463740	5820	5820	5820	5820	0
26	20240717	184100	320463740	5820	5820	5820	5820	0
27	20240717	184000	320463740	5820	5820	5820	5820	0
28	20240717	183900	320463740	5820	5820	5820	5820	0
29	20240717	183800	320463740	5820	5820	5820	5820	0
30	20240717	183700	320463740	5820	5820	5820	5820	0
31	20240717	183600	320463740	5820	5820	5820	5820	0
32	20240717	183500	320463740	5820	5820	5820	5820	1315
33	20240717	183400	320463740	5820	5820	5820	5820	0
34	20240717	183300	320463740	5820	5820	5820	5820	0
35	20240717	183200	320463740	5820	5820	5820	5820	0
36	20240717	183100	320463740	5820	5820	5820	5820	0
37	20240717	183000	320463740	5820	5820	5820	5820	0
38	20240717	182900	320463740	5820	5820	5820	5820	0
39	20240717	182800	320463740	5820	5820	5820	5820	0
40	20240717	182700	320463740	5820	5820	5820	5820	0
41	20240717	182600	320463740	5820	5820	5820	5820	0
42	20240717	182500	320463740	5820	5820	5820	5820	0
43	20240717	182400	320463740	5820	5820	5820	5820	0
44	20240717	182300	320463740	5820	5820	5820	5820	0
45	20240717	182200	320463740	5820	5820	5820	5820	0
46	20240717	182100	320463740	5820	5820	5820	5820	0
47	20240717	182000	320463740	5820	5820	5820	5820	0
48	20240717	181900	320463740	5820	5820	5820	5820	0
49	20240717	181800	320463740	5820	5820	5820	5820	0
50	20240717	181700	320463740	5820	5820	5820	5820	0
51	20240717	181600	320463740	5820	5820	5820	5820	0
52	20240717	181500	320463740	5820	5820	5820	5820	0
53	20240717	181400	320463740	5820	5820	5820	5820	0
54	20240717	181300	320463740	5820	5820	5820	5820	0
55	20240717	181200	320463740	5820	5820	5820	5820	0
56	20240717	181100	320463740	5820	5820	5820	5820	0
57	20240717	181000	320463740	5820	5820	5820	5820	0
58	20240717	180900	320463740	5820	5820	5820	5820	0
59	20240717	180800	320463740	5820	5820	5820	5820	0
60	20240717	180700	320463740	5820	5820	5820	5820	0
61	20240717	180600	320463740	5820	5820	5820	5820	0
62	20240717	180500	320463740	5820	5820	5820	5820	1315
63	20240717	180400	320463740	5820	5820	5820	5820	0
64	20240717	180300	320463740	5820	5820	5820	5820	0
65	20240717	180200	320463740	5820	5820	5820	5820	0
66	20240717	180100	320463740	5820	5820	5820	5820	0
67	20240717	180000	320463740	5820	5820	5820	5820	0
68	20240717	175900	320463740	5820	5820	5820	5820	0
69	20240717	175800	320463740	5820	5820	5820	5820	0
70	20240717	175700	320463740	5820	5820	5820	5820	0
71	20240717	175600	320463740	5820	5820	5820	5820	0
72	20240717	175500	320463740	5820	5820	5820	5820	0
73	20240717	175400	320463740	5820	5820	5820	5820	0
74	20240717	175300	320463740	5820	5820	5820	5820	0
75	20240717	175200	320463740	5820	5820	5820	5820	0
76	20240717	175100	320463740	5820	5820	5820	5820	0
77	20240717	175000	320463740	5820	5820	5820	5820	0
78	20240717	174900	320463740	5820	5820	5820	5820	0
79	20240717	174800	320463740	5820	5820	5820	5820	0
80	20240717	174700	320463740	5820	5820	5820	5820	0
81	20240717	174600	320463740	5820	5820	5820	5820	0
82	20240717	174500	320463740	5820	5820	5820	5820	0
83	20240717	174400	320463740	5820	5820	5820	5820	0
84	20240717	174300	320463740	5820	5820	5820	5820	0
85	20240717	174200	320463740	5820	5820	5820	5820	0
86	20240717	174100	320463740	5820	5820	5820	5820	0
87	20240717	174000	320463740	5820	5820	5820	5820	0
88	20240717	173900	320463740	5820	5820	5820	5820	0
89	20240717	173800	320463740	5820	5820	5820	5820	0
90	20240717	173700	320463740	5820	5820	5820	5820	0
91	20240717	173600	320463740	5820	5820	5820	5820	0
92	20240717	173500	320463740	5820	5820	5820	5820	1315
93	20240717	173400	320463740	5820	5820	5820	5820	0
94	20240717	173300	320463740	5820	5820	5820	5820	0
95	20240717	173200	320463740	5820	5820	5820	5820	0
96	20240717	173100	320463740	5820	5820	5820	5820	0
97	20240717	173000	320463740	5820	5820	5820	5820	0
98	20240717	172900	320463740	5820	5820	5820	5820	0
99	20240717	172800	320463740	5820	5820	5820	5820	0
100	20240717	172700	320463740	5820	5820	5820	5820	0
101	20240717	172600	320463740	5820	5820	5820	5820	0
102	20240717	172500	320463740	5820	5820	5820	5820	0
103	20240717	172400	320463740	5820	5820	5820	5820	0
104	20240717	172300	320463740	5820	5820	5820	5820	0
105	20240717	172200	320463740	5820	5820	5820	5820	0
106	20240717	172100	320463740	5820	5820	5820	5820	0
107	20240717	172000	320463740	5820	5820	5820	5820	0
108	20240717	171900	320463740	5820	5820	5820	5820	0
109	20240717	171800	320463740	5820	5820	5820	5820	0
110	20240717	171700	320463740	5820	5820	5820	5820	0
111	20240717	171600	320463740	5820	5820	5820	5820	0
112	20240717	171500	320463740	5820	5820	5820	5820	0
113	20240717	171400	320463740	5820	5820	5820	5820	0
114	20240717	171300	320463740	5820	5820	5820	5820	0
115	20240717	171200	320463740	5820	5820	5820	5820	0
116	20240717	171100	320463740	5820	5820	5820	5820	0
117	20240717	171000	320463740	5820	5820	5820	5820	0
118	20240717	170900	320463740	5820	5820	5820	5820	0
119	20240717	170800	320463740	5820	5820	5820	5820	0
120	20240717	170700	320463740	5820	5820	5820	5820	0
121	20240717	170600	320463740	5820	5820	5820	5820	0
122	20240717	170500	320463740	5820	5820	5820	5820	1315
123	20240717	170400	320463740	5820	5820	5820	5820	0
124	20240717	170300	320463740	5820	5820	5820	5820	0
125	20240717	170200	320463740	5820	5820	5820	5820	0
126	20240717	170100	320463740	5820	5820	5820	5820	0
127	20240717	170000	320463740	5820	5820	5820	5820	0
128	20240717	165900	320463740	5820	5820	5820	5820	0
129	20240717	165800	320463740	5820	5820	5820	5820	0
130	20240717	165700	320463740	5820	5820	5820	5820	0
131	20240717	165600	320463740	5820	5820	5820	5820	0
132	20240717	165500	320463740	5820	5820	5820	5820	0
133	20240717	165400	320463740	5820	5820	5820	5820	0
134	20240717	165300	320463740	5820	5820	5820	5820	0
135	20240717	165200	320463740	5820	5820	5820	5820	0
136	20240717	165100	320463740	5820	5820	5820	5820	0
137	20240717	165000	320463740	5820	5820	5820	5820	0
138	20240717	164900	320463740	5820	5820	5820	5820	0
139	20240717	164800	320463740	5820	5820	5820	5820	0
140	20240717	164700	320463740	5820	5820	5820	5820	0
141	20240717	164600	320463740	5820	5820	5820	5820	0
142	20240717	164500	320463740	5820	5820	5820	5820	0
143	20240717	164400	320463740	5820	5820	5820	5820	0
144	20240717	164300	320463740	5820	5820	5820	5820	0
145	20240717	164200	320463740	5820	5820	5820	5820	0
146	20240717	164100	320463740	5820	5820	5820	5820	0
147	20240717	164000	320463740	5820	5820	5820	5820	0
148	20240717	163900	320463740	5820	5820	5820	5820	0
149	20240717	163800	320463740	5820	5820	5820	5820	0
150	20240717	163700	320463740	5820	5820	5820	5820	0
151	20240717	163600	320463740	5820	5820	5820	5820	0
152	20240717	163500	320463740	5820	5820	5820	5820	1315
153	20240717	163400	320463740	5820	5820	5820	5820	0
154	20240717	163300	320463740	5820	5820	5820	5820	0
155	20240717	163200	320463740	5820	5820	5820	5820	0
156	20240717	163100	320463740	5820	5820	5820	5820	0
157	20240717	163000	320463740	5820	5820	5820	5820	0
158	20240717	162900	320463740	5820	5820	5820	5820	0
159	20240717	162800	320463740	5820	5820	5820	5820	0
160	20240717	162700	320463740	5820	5820	5820	5820	0
161	20240717	162600	320463740	5820	5820	5820	5820	0
162	20240717	162500	320463740	5820	5820	5820	5820	0
163	20240717	162400	320463740	5820	5820	5820	5820	0
164	20240717	162300	320463740	5820	5820	5820	5820	0
165	20240717	162200	320463740	5820	5820	5820	5820	0
166	20240717	162100	320463740	5820	5820	5820	5820	0
167	20240717	162000	320463740	5820	5820	5820	5820	0
168	20240717	161900	320463740	5820	5820	5820	5820	0
169	20240717	161800	320463740	5820	5820	5820	5820	0
170	20240717	161700	320463740	5820	5820	5820	5820	0
171	20240717	161600	320463740	5820	5820	5820	5820	0
172	20240717	161500	320463740	5820	5820	5820	5820	0
173	20240717	161400	320463740	5820	5820	5820	5820	0
174	20240717	161300	320463740	5820	5820	5820	5820	0
175	20240717	161200	320463740	5820	5820	5820	5820	0
176	20240717	161100	320463740	5820	5820	5820	5820	0
177	20240717	161000	320463740	5820	5820	5820	5820	0
178	20240717	160900	320463740	5820	5820	5820	5820	0
179	20240717	160800	320463740	5820	5820	5820	5820	0
180	20240717	160700	320463740	5820	5820	5820	5820	0
181	20240717	160600	320463740	5820	5820	5820	5820	0
182	20240717	160500	320463740	5820	5820	5820	5820	1315
183	20240717	160400	320463740	5820	5820	5820	5820	0
184	20240717	160300	320463740	5820	5820	5820	5820	0
185	20240717	160200	320463740	5820	5820	5820	5820	0
186	20240717	160100	320463740	5820	5820	5820	5820	0
187	20240717	160000	320463740	5820	5820	5820	5820	0
188	20240717	155900	320463740	5820	5820	5820	5820	0
189	20240717	155800	320463740	5820	5820	5820	5820	0
190	20240717	155700	320463740	5820	5820	5820	5820	0
191	20240717	155600	320463740	5820	5820	5820	5820	0
192	20240717	155500	320463740	5820	5820	5820	5820	0
193	20240717	155400	320463740	5820	5820	5820	5820	0
194	20240717	155300	320463740	5820	5820	5820	5820	0
195	20240717	155200	320463740	5820	5820	5820	5820	0
196	20240717	155100	320463740	5820	5820	5820	5820	0
197	20240717	155000	320463740	5820	5820	5820	5820	0
198	20240717	154900	320463740	5820	5820	5820	5820	0
199	20240717	154800	320463740	5820	5820	5820	5820	0
200	20240717	154700	320463740	5820	5820	5820	5820	0
201	20240717	154600	320463740	5820	5820	5820	5820	0
202	20240717	154500	320463740	5820	5820	5820	5820	0
203	20240717	154400	320463740	5820	5820	5820	5820	0
204	20240717	154300	320463740	5820	5820	5820	5820	0
205	20240717	154200	320463740	5820	5820	5820	5820	0
206	20240717	154100	320463740	5820	5820	5820	5820	0
207	20240717	154000	320463740	5820	5820	5820	5820	0
208	20240717	153900	320463740	5820	5820	5820	5820	0
209	20240717	153800	320463740	5820	5820	5820	5820	0
210	20240717	153700	320463740	5820	5820	5820	5820	0
211	20240717	153600	320463740	5820	5820	5820	5820	0
212	20240717	153500	320463740	5820	5820	5820	5820	1315
213	20240717	153400	320463740	5820	5820	5820	5820	0
214	20240717	153300	320463740	5820	5820	5820	5820	0
215	20240717	153200	320463740	5820	5820	5820	5820	0
216	20240717	153100	320463740	5820	5820	5820	5820	0
217	20240717	153000	320463740	5820	5820	5820	5820	1315
218	20240717	152900	312810440	5830	5830	5830	5830	0
219	20240717	152800	312810440	5830	5830	5830	5830	0
220	20240717	152700	312810440	5830	5830	5830	5830	0
221	20240717	152600	312810440	5830	5830	5830	5830	0
222	20240717	152500	312810440	5830	5830	5830	5830	0
223	20240717	152400	312810440	5830	5830	5830	5830	0
224	20240717	152300	312810440	5830	5830	5830	5830	0
225	20240717	152200	312810440	5830	5830	5830	5830	0
226	20240717	152100	312810440	5830	5830	5830	5830	0
227	20240717	152000	312810440	5830	5830	5830	5830	0
228	20240717	151900	312810440	5830	5830	5830	5830	19
229	20240717	151800	312699670	5830	5830	5830	5830	100
230	20240717	151700	312116670	5830	5820	5830	5810	52
231	20240717	151600	311813870	5820	5820	5820	5820	0
232	20240717	151500	311813870	5820	5820	5820	5820	163
233	20240717	151400	310865210	5830	5830	5830	5830	0
234	20240717	151300	310865210	5830	5830	5830	5830	343
235	20240717	151200	308865520	5830	5830	5830	5830	0
236	20240717	151100	308865520	5830	5830	5830	5830	2
237	20240717	151000	308853860	5830	5830	5830	5830	0
238	20240717	150900	308853860	5830	5830	5830	5830	10
239	20240717	150800	308795560	5830	5830	5830	5830	0
240	20240717	150700	308795560	5830	5830	5830	5830	0
241	20240717	150600	308795560	5830	5820	5830	5810	17
242	20240717	150500	308696700	5830	5830	5830	5830	0
243	20240717	150400	308696700	5830	5830	5830	5830	90
244	20240717	150300	308172000	5820	5820	5820	5820	0
245	20240717	150200	308172000	5820	5820	5820	5820	0
246	20240717	150100	308172000	5820	5820	5820	5820	800
247	20240717	150000	303516000	5830	5830	5830	5830	0
248	20240717	145900	303516000	5830	5830	5830	5830	1
249	20240717	145800	303510170	5840	5840	5840	5840	0
250	20240717	145700	303510170	5840	5830	5840	5830	13
251	20240717	145600	303434370	5830	5830	5830	5830	0
252	20240717	145500	303434370	5830	5830	5830	5830	109
253	20240717	145400	302798900	5830	5840	5840	5830	3
254	20240717	145300	302781400	5830	5830	5830	5830	224
255	20240717	145200	301475480	5820	5820	5820	5820	492
256	20240717	145100	298612040	5820	5820	5820	5820	0
257	20240717	145000	298612040	5820	5820	5820	5820	24
258	20240717	144900	298472360	5820	5820	5820	5820	17
259	20240717	144800	298373420	5820	5820	5820	5820	0
260	20240717	144700	298373420	5820	5820	5820	5820	0
261	20240717	144600	298373420	5820	5820	5820	5820	0
262	20240717	144500	298373420	5820	5820	5820	5820	0
263	20240717	144400	298373420	5820	5820	5820	5820	0
264	20240717	144300	298373420	5820	5820	5820	5820	0
265	20240717	144200	298373420	5820	5820	5820	5820	0
266	20240717	144100	298373420	5820	5820	5820	5820	0
267	20240717	144000	298373420	5820	5820	5820	5820	34
268	20240717	143900	298175540	5820	5820	5820	5820	1
269	20240717	143800	298169720	5830	5830	5830	5830	2
270	20240717	143700	298158060	5820	5820	5820	5820	151
271	20240717	143600	297279240	5820	5820	5820	5820	0
272	20240717	143500	297279240	5820	5820	5820	5820	0
273	20240717	143400	297279240	5820	5820	5820	5820	70
274	20240717	143300	296871840	5820	5820	5820	5820	10
275	20240717	143200	296813640	5820	5820	5820	5820	0
276	20240717	143100	296813640	5820	5820	5820	5820	96
277	20240717	143000	296254920	5820	5810	5820	5810	340
278	20240717	142900	294279420	5820	5820	5820	5820	0
279	20240717	142800	294279420	5820	5820	5820	5820	0
280	20240717	142700	294279420	5820	5820	5820	5820	0
281	20240717	142600	294279420	5820	5820	5820	5820	30
282	20240717	142500	294104820	5820	5820	5820	5820	1
283	20240717	142400	294099000	5810	5820	5820	5810	144
284	20240717	142300	293261040	5830	5830	5830	5830	65
285	20240717	142200	292882090	5840	5840	5840	5840	0
286	20240717	142100	292882090	5840	5840	5840	5840	0
287	20240717	142000	292882090	5840	5830	5840	5830	1000
288	20240717	141900	287042370	5830	5830	5830	5830	0
289	20240717	141800	287042370	5830	5830	5830	5830	42
290	20240717	141700	286797510	5840	5840	5840	5840	0
291	20240717	141600	286797510	5840	5840	5840	5840	0
292	20240717	141500	286797510	5840	5840	5840	5840	0
293	20240717	141400	286797510	5840	5840	5840	5840	1
294	20240717	141300	286791670	5830	5830	5830	5830	0
295	20240717	141200	286791670	5830	5830	5830	5830	0
296	20240717	141100	286791670	5830	5830	5830	5830	0
297	20240717	141000	286791670	5830	5830	5830	5830	0
298	20240717	140900	286791670	5830	5830	5830	5830	16
299	20240717	140800	286698390	5830	5820	5830	5820	115
300	20240717	140700	286028440	5840	5830	5840	5830	537
301	20240717	140600	282894190	5830	5830	5830	5830	0
302	20240717	140500	282894190	5830	5830	5830	5830	0
303	20240717	140400	282894190	5830	5830	5830	5830	17
304	20240717	140300	282795080	5830	5830	5830	5830	323
305	20240717	140200	280911990	5820	5820	5820	5820	502
306	20240717	140100	277990350	5820	5810	5820	5810	4
307	20240717	140000	277967100	5810	5820	5820	5810	601
308	20240717	135900	274474180	5830	5830	5830	5830	40
309	20240717	135800	274240980	5830	5830	5830	5830	958
310	20240717	135700	268655840	5830	5830	5830	5830	0
311	20240717	135600	268655840	5830	5820	5830	5820	80
312	20240717	135500	268189450	5810	5830	5830	5810	521
313	20240717	135400	265152910	5820	5820	5820	5820	589
314	20240717	135300	261724930	5820	5820	5820	5820	0
315	20240717	135200	261724930	5820	5820	5820	5820	0
316	20240717	135100	261724930	5820	5820	5820	5820	6
317	20240717	135000	261690010	5820	5820	5820	5820	0
318	20240717	134900	261690010	5820	5820	5820	5820	0
319	20240717	134800	261690010	5820	5820	5820	5820	0
320	20240717	134700	261690010	5820	5820	5820	5820	0
321	20240717	134600	261690010	5820	5820	5820	5820	0
322	20240717	134500	261690010	5820	5820	5820	5820	0
323	20240717	134400	261690010	5820	5820	5820	5820	0
324	20240717	134300	261690010	5820	5820	5820	5820	0
325	20240717	134200	261690010	5820	5820	5820	5820	0
326	20240717	134100	261690010	5820	5810	5820	5810	17
327	20240717	134000	261591100	5820	5820	5820	5820	480
328	20240717	133900	258797500	5820	5820	5820	5820	1
329	20240717	133800	258791680	5820	5820	5820	5820	0
330	20240717	133700	258791680	5820	5820	5820	5820	50
331	20240717	133600	258500680	5820	5820	5820	5820	0
332	20240717	133500	258500680	5820	5820	5820	5820	0
333	20240717	133400	258500680	5820	5820	5820	5820	3
334	20240717	133300	258483220	5820	5820	5820	5820	0
335	20240717	133200	258483220	5820	5820	5820	5820	4
336	20240717	133100	258459940	5820	5820	5820	5820	0
337	20240717	133000	258459940	5820	5820	5820	5820	0
338	20240717	132900	258459940	5820	5820	5820	5820	0
339	20240717	132800	258459940	5820	5820	5820	5820	0
340	20240717	132700	258459940	5820	5820	5820	5820	0
341	20240717	132600	258459940	5820	5820	5820	5820	0
342	20240717	132500	258459940	5820	5820	5820	5820	0
343	20240717	132400	258459940	5820	5820	5820	5820	0
344	20240717	132300	258459940	5820	5820	5820	5820	1
345	20240717	132200	258454120	5830	5830	5830	5830	0
346	20240717	132100	258454120	5830	5830	5830	5830	0
347	20240717	132000	258454120	5830	5830	5830	5830	9
348	20240717	131900	258401650	5830	5830	5830	5830	0
349	20240717	131800	258401650	5830	5830	5830	5830	0
350	20240717	131700	258401650	5830	5830	5830	5830	34
351	20240717	131600	258203430	5830	5830	5830	5830	100
352	20240717	131500	257620430	5830	5820	5830	5820	5
353	20240717	131400	257591320	5820	5820	5820	5820	0
354	20240717	131300	257591320	5820	5820	5820	5820	0
355	20240717	131200	257591320	5820	5820	5820	5820	0
356	20240717	131100	257591320	5820	5820	5820	5820	18
357	20240717	131000	257486560	5820	5820	5820	5820	0
358	20240717	130900	257486560	5820	5820	5820	5820	17
359	20240717	130800	257387620	5820	5820	5820	5820	0
360	20240717	130700	257387620	5820	5820	5820	5820	0
361	20240717	130600	257387620	5820	5820	5820	5820	0
362	20240717	130500	257387620	5820	5820	5820	5820	0
363	20240717	130400	257387620	5820	5830	5830	5820	470
364	20240717	130300	254652130	5820	5830	5830	5820	75
365	20240717	130200	254215520	5840	5840	5840	5840	0
366	20240717	130100	254215520	5840	5830	5840	5830	25
367	20240717	130000	254069760	5830	5830	5830	5830	0
368	20240717	125900	254069760	5830	5820	5830	5820	501
369	20240717	125800	251153930	5830	5830	5830	5830	38
370	20240717	125700	250932390	5840	5840	5840	5840	1
371	20240717	125600	250926550	5840	5840	5840	5840	0
372	20240717	125500	250926550	5840	5840	5840	5840	0
373	20240717	125400	250926550	5840	5840	5840	5840	0
374	20240717	125300	250926550	5840	5840	5840	5840	0
375	20240717	125200	250926550	5840	5840	5840	5840	0
376	20240717	125100	250926550	5840	5840	5840	5840	0
377	20240717	125000	250926550	5840	5830	5840	5830	346
378	20240717	124900	248909360	5840	5840	5840	5840	0
379	20240717	124800	248909360	5840	5840	5840	5840	0
380	20240717	124700	248909360	5840	5840	5840	5840	0
381	20240717	124600	248909360	5840	5840	5840	5840	0
382	20240717	124500	248909360	5840	5840	5840	5840	0
383	20240717	124400	248909360	5840	5840	5840	5840	10
384	20240717	124300	248850960	5840	5840	5840	5840	0
385	20240717	124200	248850960	5840	5840	5840	5840	0
386	20240717	124100	248850960	5840	5840	5840	5840	60
387	20240717	124000	248500560	5850	5840	5850	5840	142
388	20240717	123900	247671270	5840	5840	5840	5840	1
389	20240717	123800	247665430	5830	5830	5830	5830	1
390	20240717	123700	247659600	5830	5830	5830	5830	1
391	20240717	123600	247653770	5850	5850	5850	5850	0
392	20240717	123500	247653770	5850	5850	5850	5850	0
393	20240717	123400	247653770	5850	5840	5850	5830	301
394	20240717	123300	245897740	5850	5850	5850	5850	0
395	20240717	123200	245897740	5850	5840	5850	5840	6
396	20240717	123100	245862660	5850	5850	5850	5850	0
397	20240717	123000	245862660	5850	5850	5850	5850	0
398	20240717	122900	245862660	5850	5840	5850	5840	11
399	20240717	122800	245798410	5840	5840	5840	5840	1
400	20240717	122700	245792570	5840	5840	5840	5840	2
401	20240717	122600	245780890	5850	5850	5850	5850	0
402	20240717	122500	245780890	5850	5850	5850	5850	0
403	20240717	122400	245780890	5850	5850	5850	5850	0
404	20240717	122300	245780890	5850	5850	5850	5850	0
405	20240717	122200	245780890	5850	5850	5850	5850	0
406	20240717	122100	245780890	5850	5850	5850	5850	0
407	20240717	122000	245780890	5850	5850	5850	5850	500
408	20240717	121900	242855890	5850	5850	5850	5850	0
409	20240717	121800	242855890	5850	5850	5850	5850	0
410	20240717	121700	242855890	5850	5840	5850	5840	3000
411	20240717	121600	225316440	5810	5820	5840	5810	2110
412	20240717	121500	213005280	5810	5810	5810	5810	0
413	20240717	121400	213005280	5810	5810	5810	5810	0
414	20240717	121300	213005280	5810	5810	5810	5810	200
415	20240717	121200	211843280	5820	5820	5820	5820	0
416	20240717	121100	211843280	5820	5810	5820	5810	47
417	20240717	121000	211570200	5810	5810	5810	5810	0
418	20240717	120900	211570200	5810	5810	5810	5810	0
419	20240717	120800	211570200	5810	5810	5810	5810	0
420	20240717	120700	211570200	5810	5810	5810	5810	4
421	20240717	120600	211546960	5810	5810	5810	5810	0
422	20240717	120500	211546960	5810	5810	5810	5810	0
423	20240717	120400	211546960	5810	5810	5810	5810	11
424	20240717	120300	211483050	5820	5820	5820	5820	1
425	20240717	120200	211477230	5810	5810	5810	5810	345
426	20240717	120100	209472780	5810	5810	5810	5810	10
427	20240717	120000	209414680	5810	5810	5810	5810	243
428	20240717	115900	208002850	5810	5800	5810	5800	381
429	20240717	115800	205791740	5800	5800	5800	5800	0
430	20240717	115700	205791740	5800	5800	5800	5800	0
431	20240717	115600	205791740	5800	5800	5800	5800	0
432	20240717	115500	205791740	5800	5800	5800	5800	14
433	20240717	115400	205710540	5790	5810	5810	5790	1239
434	20240717	115300	198534240	5810	5800	5810	5800	1195
435	20240717	115200	191603230	5810	5800	5810	5800	2189
436	20240717	115100	178906920	5810	5810	5810	5810	10
437	20240717	115000	178848820	5810	5810	5810	5810	53
438	20240717	114900	178540890	5810	5810	5810	5810	1
439	20240717	114800	178535080	5810	5810	5810	5810	0
440	20240717	114700	178535080	5810	5810	5810	5810	0
441	20240717	114600	178535080	5810	5810	5810	5810	0
442	20240717	114500	178535080	5810	5810	5810	5810	5
443	20240717	114400	178506030	5810	5810	5810	5810	0
444	20240717	114300	178506030	5810	5810	5810	5810	0
445	20240717	114200	178506030	5810	5810	5810	5810	0
446	20240717	114100	178506030	5810	5810	5810	5810	0
447	20240717	114000	178506030	5810	5810	5810	5810	0
448	20240717	113900	178506030	5810	5810	5810	5810	0
449	20240717	113800	178506030	5810	5810	5810	5810	4
450	20240717	113700	178482790	5810	5800	5810	5800	155
451	20240717	113600	177583740	5800	5800	5800	5800	0
452	20240717	113500	177583740	5800	5800	5800	5800	0
453	20240717	113400	177583740	5800	5800	5800	5800	100
454	20240717	113300	177003740	5800	5800	5800	5800	0
455	20240717	113200	177003740	5800	5800	5800	5800	370
456	20240717	113100	174857740	5810	5810	5810	5810	0
457	20240717	113000	174857740	5810	5810	5810	5810	0
458	20240717	112900	174857740	5810	5810	5810	5810	1
459	20240717	112800	174851930	5800	5810	5810	5800	52
460	20240717	112700	174549830	5810	5810	5810	5810	50
461	20240717	112600	174259330	5810	5810	5810	5810	75
462	20240717	112500	173823580	5800	5810	5810	5800	2001
463	20240717	112400	162197870	5820	5820	5820	5820	0
464	20240717	112300	162197870	5820	5820	5820	5820	4
465	20240717	112200	162174590	5820	5820	5820	5820	0
466	20240717	112100	162174590	5820	5820	5820	5820	0
467	20240717	112000	162174590	5820	5820	5820	5820	1
468	20240717	111900	162168770	5810	5810	5810	5810	386
469	20240717	111800	159926110	5820	5820	5820	5820	0
470	20240717	111700	159926110	5820	5820	5820	5820	0
471	20240717	111600	159926110	5820	5820	5820	5820	0
472	20240717	111500	159926110	5820	5820	5820	5820	1
473	20240717	111400	159920290	5810	5810	5810	5810	0
474	20240717	111300	159920290	5810	5810	5810	5810	10
475	20240717	111200	159862190	5820	5820	5820	5820	0
476	20240717	111100	159862190	5820	5820	5820	5820	0
477	20240717	111000	159862190	5820	5820	5820	5820	1
478	20240717	110900	159856370	5810	5810	5810	5810	17
479	20240717	110800	159757600	5820	5820	5820	5820	0
480	20240717	110700	159757600	5820	5820	5820	5820	0
481	20240717	110600	159757600	5820	5820	5820	5820	0
482	20240717	110500	159757600	5820	5820	5820	5820	0
483	20240717	110400	159757600	5820	5820	5820	5820	500
484	20240717	110300	156847600	5830	5830	5830	5830	1
485	20240717	110200	156841770	5820	5820	5820	5820	0
486	20240717	110100	156841770	5820	5820	5820	5820	563
487	20240717	110000	153565110	5820	5820	5820	5820	1
488	20240717	105900	153559290	5810	5820	5820	5810	167
489	20240717	105800	152588570	5820	5820	5820	5820	20
490	20240717	105700	152472170	5820	5820	5820	5820	0
491	20240717	105600	152472170	5820	5820	5820	5820	0
492	20240717	105500	152472170	5820	5820	5820	5820	70
493	20240717	105400	152064770	5820	5820	5820	5820	1
494	20240717	105300	152058950	5810	5810	5810	5810	366
495	20240717	105200	149932490	5820	5820	5820	5820	0
496	20240717	105100	149932490	5820	5820	5820	5820	0
497	20240717	105000	149932490	5820	5820	5820	5820	0
498	20240717	104900	149932490	5820	5820	5820	5820	280
499	20240717	104800	148302890	5820	5820	5820	5820	0
500	20240717	104700	148302890	5820	5820	5820	5820	0
501	20240717	104600	148302890	5820	5820	5820	5820	0
502	20240717	104500	148302890	5820	5820	5820	5820	1
503	20240717	104400	148297070	5810	5810	5810	5810	0
504	20240717	104300	148297070	5810	5810	5810	5810	500
505	20240717	104200	145392070	5810	5810	5810	5810	101
506	20240717	104100	144805260	5820	5820	5820	5820	0
507	20240717	104000	144805260	5820	5820	5820	5820	222
508	20240717	103900	143513220	5830	5830	5830	5830	0
509	20240717	103800	143513220	5830	5830	5830	5830	1
510	20240717	103700	143507390	5830	5830	5830	5830	42
511	20240717	103600	143262530	5830	5830	5830	5830	0
512	20240717	103500	143262530	5830	5830	5830	5830	2
513	20240717	103400	143250870	5830	5830	5830	5830	0
514	20240717	103300	143250870	5830	5830	5830	5830	1
515	20240717	103200	143245040	5820	5840	5840	5820	2
516	20240717	103100	143233380	5820	5830	5830	5820	400
517	20240717	103000	140903740	5840	5840	5840	5840	0
518	20240717	102900	140903740	5840	5840	5840	5840	0
519	20240717	102800	140903740	5840	5840	5840	5840	0
520	20240717	102700	140903740	5840	5830	5840	5830	246
521	20240717	102600	139469550	5830	5830	5830	5830	2237
522	20240717	102500	126427840	5840	5840	5840	5840	0
523	20240717	102400	126427840	5840	5840	5840	5840	0
524	20240717	102300	126427840	5840	5840	5840	5840	1
525	20240717	102200	126422000	5830	5830	5830	5830	0
526	20240717	102100	126422000	5830	5830	5830	5830	1
527	20240717	102000	126416170	5830	5840	5840	5830	1001
528	20240717	101900	120580330	5830	5830	5830	5830	223
529	20240717	101800	119280240	5840	5840	5840	5840	0
530	20240717	101700	119280240	5840	5830	5840	5830	502
531	20240717	101600	116353570	5840	5840	5840	5840	28
532	20240717	101500	116190050	5840	5840	5840	5840	31
533	20240717	101400	116009010	5830	5840	5840	5830	18
534	20240717	101300	115903940	5840	5840	5840	5840	10
535	20240717	101200	115845540	5840	5840	5840	5840	9
536	20240717	101100	115792980	5840	5840	5840	5840	0
537	20240717	101000	115792980	5840	5840	5840	5840	30
538	20240717	100900	115617780	5840	5840	5840	5840	402
539	20240717	100800	113270100	5840	5840	5840	5840	0
540	20240717	100700	113270100	5840	5840	5840	5840	4
541	20240717	100600	113246740	5840	5840	5840	5840	0
542	20240717	100500	113246740	5840	5840	5840	5840	510
543	20240717	100400	110268340	5840	5840	5840	5840	0
544	20240717	100300	110268340	5840	5840	5840	5840	101
545	20240717	100200	109678500	5840	5840	5840	5840	101
546	20240717	100100	109088660	5840	5840	5840	5830	8
547	20240717	100000	109041990	5840	5840	5840	5840	21
548	20240717	095900	108919350	5840	5830	5840	5830	362
549	20240717	095800	106805570	5840	5840	5840	5840	17
550	20240717	095700	106706290	5840	5830	5840	5830	1158
551	20240717	095600	99954940	5820	5830	5830	5820	1054
552	20240717	095500	93820640	5830	5830	5830	5830	1
553	20240717	095400	93814810	5830	5830	5830	5830	0
554	20240717	095300	93814810	5830	5830	5830	5830	1
555	20240717	095200	93808980	5820	5820	5820	5820	160
556	20240717	095100	92877780	5830	5830	5830	5830	0
557	20240717	095000	92877780	5830	5830	5830	5830	0
558	20240717	094900	92877780	5830	5830	5830	5830	3
559	20240717	094800	92860290	5810	5820	5820	5810	280
560	20240717	094700	91231280	5830	5830	5830	5830	1
561	20240717	094600	91225450	5830	5820	5830	5820	10
562	20240717	094500	91167240	5830	5830	5830	5830	0
563	20240717	094400	91167240	5830	5830	5830	5830	2
564	20240717	094300	91155580	5830	5830	5830	5830	2
565	20240717	094200	91143920	5830	5830	5830	5830	3
566	20240717	094100	91126430	5830	5830	5830	5830	0
567	20240717	094000	91126430	5830	5830	5830	5830	1
568	20240717	093900	91120600	5810	5810	5810	5810	65
569	20240717	093800	90742950	5830	5830	5830	5830	0
570	20240717	093700	90742950	5830	5830	5830	5830	1
571	20240717	093600	90737120	5820	5820	5820	5820	5
572	20240717	093500	90708020	5820	5820	5820	5820	1
573	20240717	093400	90702200	5830	5830	5830	5830	0
574	20240717	093300	90702200	5830	5830	5830	5830	1
575	20240717	093200	90696370	5810	5830	5830	5810	310
576	20240717	093100	88890270	5830	5820	5830	5820	581
577	20240717	093000	85508840	5830	5830	5830	5830	12
578	20240717	092900	85438880	5840	5840	5840	5840	100
579	20240717	092800	84854880	5840	5820	5840	5810	5068
580	20240717	092700	55408170	5830	5830	5830	5830	1
581	20240717	092600	55402340	5820	5820	5820	5820	102
582	20240717	092500	54808700	5830	5830	5830	5830	0
583	20240717	092400	54808700	5830	5830	5830	5830	1
584	20240717	092300	54802870	5820	5820	5820	5820	800
585	20240717	092200	50146870	5820	5820	5820	5820	4826
586	20240717	092100	22059550	5820	5820	5820	5820	12
587	20240717	092000	21989710	5820	5820	5820	5820	1
588	20240717	091900	21983890	5810	5810	5810	5810	200
589	20240717	091800	20821890	5820	5820	5820	5820	20
590	20240717	091700	20705490	5820	5820	5820	5820	7
591	20240717	091600	20664750	5820	5820	5820	5820	1
592	20240717	091500	20658930	5820	5820	5820	5820	19
593	20240717	091400	20548350	5820	5820	5820	5820	10
594	20240717	091300	20490150	5830	5830	5830	5830	0
595	20240717	091200	20490150	5830	5830	5830	5830	3
596	20240717	091100	20472660	5830	5820	5830	5820	25
597	20240717	091000	20327140	5820	5800	5820	5800	5
598	20240717	090900	20298100	5820	5820	5820	5820	0
599	20240717	090800	20298100	5820	5810	5820	5810	1013
600	20240717	090700	14412390	5800	5800	5800	5800	1
601	20240717	090600	14406590	5790	5800	5800	5790	90
602	20240717	090500	13885350	5800	5800	5800	5800	468
603	20240717	090400	11170950	5800	5810	5810	5790	637
604	20240717	090300	7482350	5800	5800	5800	5800	1200
605	20240717	090200	522350	5810	5800	5810	5800	2
606	20240717	090100	510740	5800	5800	5800	5800	54
607	20240717	090000	197540	5810	5810	5810	5810	34