KissMeData/244920/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205400	160346620	4115	4115	4115	4115	564
3	20240717	205300	160346620	4115	4115	4115	4115	0
4	20240717	205200	160346620	4115	4115	4115	4115	0
5	20240717	205100	160346620	4115	4115	4115	4115	0
6	20240717	205000	160346620	4115	4115	4115	4115	0
7	20240717	204900	160346620	4115	4115	4115	4115	0
8	20240717	204800	160346620	4115	4115	4115	4115	0
9	20240717	204700	160346620	4115	4115	4115	4115	0
10	20240717	204600	160346620	4115	4115	4115	4115	0
11	20240717	204500	160346620	4115	4115	4115	4115	0
12	20240717	204400	160346620	4115	4115	4115	4115	0
13	20240717	204300	160346620	4115	4115	4115	4115	0
14	20240717	204200	160346620	4115	4115	4115	4115	0
15	20240717	204100	160346620	4115	4115	4115	4115	0
16	20240717	204000	160346620	4115	4115	4115	4115	0
17	20240717	203900	160346620	4115	4115	4115	4115	0
18	20240717	203800	160346620	4115	4115	4115	4115	0
19	20240717	203700	160346620	4115	4115	4115	4115	0
20	20240717	203600	160346620	4115	4115	4115	4115	0
21	20240717	203500	160346620	4115	4115	4115	4115	0
22	20240717	203400	160346620	4115	4115	4115	4115	0
23	20240717	203300	160346620	4115	4115	4115	4115	0
24	20240717	203200	160346620	4115	4115	4115	4115	0
25	20240717	203100	160346620	4115	4115	4115	4115	0
26	20240717	203000	160346620	4115	4115	4115	4115	0
27	20240717	202900	160346620	4115	4115	4115	4115	0
28	20240717	202800	160346620	4115	4115	4115	4115	0
29	20240717	202700	160346620	4115	4115	4115	4115	0
30	20240717	202600	160346620	4115	4115	4115	4115	0
31	20240717	202500	160346620	4115	4115	4115	4115	0
32	20240717	202400	160346620	4115	4115	4115	4115	564
33	20240717	202300	160346620	4115	4115	4115	4115	0
34	20240717	202200	160346620	4115	4115	4115	4115	0
35	20240717	202100	160346620	4115	4115	4115	4115	0
36	20240717	202000	160346620	4115	4115	4115	4115	0
37	20240717	201900	160346620	4115	4115	4115	4115	0
38	20240717	201800	160346620	4115	4115	4115	4115	0
39	20240717	201700	160346620	4115	4115	4115	4115	0
40	20240717	201600	160346620	4115	4115	4115	4115	0
41	20240717	201500	160346620	4115	4115	4115	4115	0
42	20240717	201400	160346620	4115	4115	4115	4115	0
43	20240717	201300	160346620	4115	4115	4115	4115	0
44	20240717	201200	160346620	4115	4115	4115	4115	0
45	20240717	201100	160346620	4115	4115	4115	4115	0
46	20240717	201000	160346620	4115	4115	4115	4115	0
47	20240717	200900	160346620	4115	4115	4115	4115	0
48	20240717	200800	160346620	4115	4115	4115	4115	0
49	20240717	200700	160346620	4115	4115	4115	4115	0
50	20240717	200600	160346620	4115	4115	4115	4115	0
51	20240717	200500	160346620	4115	4115	4115	4115	0
52	20240717	200400	160346620	4115	4115	4115	4115	0
53	20240717	200300	160346620	4115	4115	4115	4115	0
54	20240717	200200	160346620	4115	4115	4115	4115	0
55	20240717	200100	160346620	4115	4115	4115	4115	0
56	20240717	200000	160346620	4115	4115	4115	4115	0
57	20240717	195900	160346620	4115	4115	4115	4115	0
58	20240717	195800	160346620	4115	4115	4115	4115	0
59	20240717	195700	160346620	4115	4115	4115	4115	0
60	20240717	195600	160346620	4115	4115	4115	4115	0
61	20240717	195500	160346620	4115	4115	4115	4115	0
62	20240717	195400	160346620	4115	4115	4115	4115	564
63	20240717	195300	160346620	4115	4115	4115	4115	0
64	20240717	195200	160346620	4115	4115	4115	4115	0
65	20240717	195100	160346620	4115	4115	4115	4115	0
66	20240717	195000	160346620	4115	4115	4115	4115	0
67	20240717	194900	160346620	4115	4115	4115	4115	0
68	20240717	194800	160346620	4115	4115	4115	4115	0
69	20240717	194700	160346620	4115	4115	4115	4115	0
70	20240717	194600	160346620	4115	4115	4115	4115	0
71	20240717	194500	160346620	4115	4115	4115	4115	0
72	20240717	194400	160346620	4115	4115	4115	4115	0
73	20240717	194300	160346620	4115	4115	4115	4115	0
74	20240717	194200	160346620	4115	4115	4115	4115	0
75	20240717	194100	160346620	4115	4115	4115	4115	0
76	20240717	194000	160346620	4115	4115	4115	4115	0
77	20240717	193900	160346620	4115	4115	4115	4115	0
78	20240717	193800	160346620	4115	4115	4115	4115	0
79	20240717	193700	160346620	4115	4115	4115	4115	0
80	20240717	193600	160346620	4115	4115	4115	4115	0
81	20240717	193500	160346620	4115	4115	4115	4115	0
82	20240717	193400	160346620	4115	4115	4115	4115	0
83	20240717	193300	160346620	4115	4115	4115	4115	0
84	20240717	193200	160346620	4115	4115	4115	4115	0
85	20240717	193100	160346620	4115	4115	4115	4115	0
86	20240717	193000	160346620	4115	4115	4115	4115	0
87	20240717	192900	160346620	4115	4115	4115	4115	0
88	20240717	192800	160346620	4115	4115	4115	4115	0
89	20240717	192700	160346620	4115	4115	4115	4115	0
90	20240717	192600	160346620	4115	4115	4115	4115	0
91	20240717	192500	160346620	4115	4115	4115	4115	0
92	20240717	192400	160346620	4115	4115	4115	4115	564
93	20240717	192300	160346620	4115	4115	4115	4115	0
94	20240717	192200	160346620	4115	4115	4115	4115	0
95	20240717	192100	160346620	4115	4115	4115	4115	0
96	20240717	192000	160346620	4115	4115	4115	4115	0
97	20240717	191900	160346620	4115	4115	4115	4115	0
98	20240717	191800	160346620	4115	4115	4115	4115	0
99	20240717	191700	160346620	4115	4115	4115	4115	0
100	20240717	191600	160346620	4115	4115	4115	4115	0
101	20240717	191500	160346620	4115	4115	4115	4115	0
102	20240717	191400	160346620	4115	4115	4115	4115	0
103	20240717	191300	160346620	4115	4115	4115	4115	0
104	20240717	191200	160346620	4115	4115	4115	4115	0
105	20240717	191100	160346620	4115	4115	4115	4115	0
106	20240717	191000	160346620	4115	4115	4115	4115	0
107	20240717	190900	160346620	4115	4115	4115	4115	0
108	20240717	190800	160346620	4115	4115	4115	4115	0
109	20240717	190700	160346620	4115	4115	4115	4115	0
110	20240717	190600	160346620	4115	4115	4115	4115	0
111	20240717	190500	160346620	4115	4115	4115	4115	0
112	20240717	190400	160346620	4115	4115	4115	4115	0
113	20240717	190300	160346620	4115	4115	4115	4115	0
114	20240717	190200	160346620	4115	4115	4115	4115	0
115	20240717	190100	160346620	4115	4115	4115	4115	0
116	20240717	190000	160346620	4115	4115	4115	4115	0
117	20240717	185900	160346620	4115	4115	4115	4115	0
118	20240717	185800	160346620	4115	4115	4115	4115	0
119	20240717	185700	160346620	4115	4115	4115	4115	0
120	20240717	185600	160346620	4115	4115	4115	4115	0
121	20240717	185500	160346620	4115	4115	4115	4115	0
122	20240717	185400	160346620	4115	4115	4115	4115	564
123	20240717	185300	160346620	4115	4115	4115	4115	0
124	20240717	185200	160346620	4115	4115	4115	4115	0
125	20240717	185100	160346620	4115	4115	4115	4115	0
126	20240717	185000	160346620	4115	4115	4115	4115	0
127	20240717	184900	160346620	4115	4115	4115	4115	0
128	20240717	184800	160346620	4115	4115	4115	4115	0
129	20240717	184700	160346620	4115	4115	4115	4115	0
130	20240717	184600	160346620	4115	4115	4115	4115	0
131	20240717	184500	160346620	4115	4115	4115	4115	0
132	20240717	184400	160346620	4115	4115	4115	4115	0
133	20240717	184300	160346620	4115	4115	4115	4115	0
134	20240717	184200	160346620	4115	4115	4115	4115	0
135	20240717	184100	160346620	4115	4115	4115	4115	0
136	20240717	184000	160346620	4115	4115	4115	4115	0
137	20240717	183900	160346620	4115	4115	4115	4115	0
138	20240717	183800	160346620	4115	4115	4115	4115	0
139	20240717	183700	160346620	4115	4115	4115	4115	0
140	20240717	183600	160346620	4115	4115	4115	4115	0
141	20240717	183500	160346620	4115	4115	4115	4115	0
142	20240717	183400	160346620	4115	4115	4115	4115	0
143	20240717	183300	160346620	4115	4115	4115	4115	0
144	20240717	183200	160346620	4115	4115	4115	4115	0
145	20240717	183100	160346620	4115	4115	4115	4115	0
146	20240717	183000	160346620	4115	4115	4115	4115	0
147	20240717	182900	160346620	4115	4115	4115	4115	0
148	20240717	182800	160346620	4115	4115	4115	4115	0
149	20240717	182700	160346620	4115	4115	4115	4115	0
150	20240717	182600	160346620	4115	4115	4115	4115	0
151	20240717	182500	160346620	4115	4115	4115	4115	0
152	20240717	182400	160346620	4115	4115	4115	4115	564
153	20240717	182300	160346620	4115	4115	4115	4115	0
154	20240717	182200	160346620	4115	4115	4115	4115	0
155	20240717	182100	160346620	4115	4115	4115	4115	0
156	20240717	182000	160346620	4115	4115	4115	4115	0
157	20240717	181900	160346620	4115	4115	4115	4115	0
158	20240717	181800	160346620	4115	4115	4115	4115	0
159	20240717	181700	160346620	4115	4115	4115	4115	0
160	20240717	181600	160346620	4115	4115	4115	4115	0
161	20240717	181500	160346620	4115	4115	4115	4115	0
162	20240717	181400	160346620	4115	4115	4115	4115	0
163	20240717	181300	160346620	4115	4115	4115	4115	0
164	20240717	181200	160346620	4115	4115	4115	4115	0
165	20240717	181100	160346620	4115	4115	4115	4115	0
166	20240717	181000	160346620	4115	4115	4115	4115	0
167	20240717	180900	160346620	4115	4115	4115	4115	0
168	20240717	180800	160346620	4115	4115	4115	4115	0
169	20240717	180700	160346620	4115	4115	4115	4115	0
170	20240717	180600	160346620	4115	4115	4115	4115	0
171	20240717	180500	160346620	4115	4115	4115	4115	0
172	20240717	180400	160346620	4115	4115	4115	4115	0
173	20240717	180300	160346620	4115	4115	4115	4115	0
174	20240717	180200	160346620	4115	4115	4115	4115	0
175	20240717	180100	160346620	4115	4115	4115	4115	0
176	20240717	180000	160346620	4115	4115	4115	4115	0
177	20240717	175900	160346620	4115	4115	4115	4115	0
178	20240717	175800	160346620	4115	4115	4115	4115	0
179	20240717	175700	160346620	4115	4115	4115	4115	0
180	20240717	175600	160346620	4115	4115	4115	4115	0
181	20240717	175500	160346620	4115	4115	4115	4115	0
182	20240717	175400	160346620	4115	4115	4115	4115	564
183	20240717	175300	160346620	4115	4115	4115	4115	0
184	20240717	175200	160346620	4115	4115	4115	4115	0
185	20240717	175100	160346620	4115	4115	4115	4115	0
186	20240717	175000	160346620	4115	4115	4115	4115	0
187	20240717	174900	160346620	4115	4115	4115	4115	0
188	20240717	174800	160346620	4115	4115	4115	4115	0
189	20240717	174700	160346620	4115	4115	4115	4115	0
190	20240717	174600	160346620	4115	4115	4115	4115	0
191	20240717	174500	160346620	4115	4115	4115	4115	0
192	20240717	174400	160346620	4115	4115	4115	4115	0
193	20240717	174300	160346620	4115	4115	4115	4115	0
194	20240717	174200	160346620	4115	4115	4115	4115	0
195	20240717	174100	160346620	4115	4115	4115	4115	0
196	20240717	174000	160346620	4115	4115	4115	4115	0
197	20240717	173900	160346620	4115	4115	4115	4115	0
198	20240717	173800	160346620	4115	4115	4115	4115	0
199	20240717	173700	160346620	4115	4115	4115	4115	0
200	20240717	173600	160346620	4115	4115	4115	4115	0
201	20240717	173500	160346620	4115	4115	4115	4115	0
202	20240717	173400	160346620	4115	4115	4115	4115	0
203	20240717	173300	160346620	4115	4115	4115	4115	0
204	20240717	173200	160346620	4115	4115	4115	4115	0
205	20240717	173100	160346620	4115	4115	4115	4115	0
206	20240717	173000	160346620	4115	4115	4115	4115	0
207	20240717	172900	160346620	4115	4115	4115	4115	0
208	20240717	172800	160346620	4115	4115	4115	4115	0
209	20240717	172700	160346620	4115	4115	4115	4115	0
210	20240717	172600	160346620	4115	4115	4115	4115	0
211	20240717	172500	160346620	4115	4115	4115	4115	0
212	20240717	172400	160346620	4115	4115	4115	4115	564
213	20240717	172300	160346620	4115	4115	4115	4115	0
214	20240717	172200	160346620	4115	4115	4115	4115	0
215	20240717	172100	160346620	4115	4115	4115	4115	0
216	20240717	172000	160346620	4115	4115	4115	4115	0
217	20240717	171900	160346620	4115	4115	4115	4115	0
218	20240717	171800	160346620	4115	4115	4115	4115	0
219	20240717	171700	160346620	4115	4115	4115	4115	0
220	20240717	171600	160346620	4115	4115	4115	4115	0
221	20240717	171500	160346620	4115	4115	4115	4115	0
222	20240717	171400	160346620	4115	4115	4115	4115	0
223	20240717	171300	160346620	4115	4115	4115	4115	0
224	20240717	171200	160346620	4115	4115	4115	4115	0
225	20240717	171100	160346620	4115	4115	4115	4115	0
226	20240717	171000	160346620	4115	4115	4115	4115	0
227	20240717	170900	160346620	4115	4115	4115	4115	0
228	20240717	170800	160346620	4115	4115	4115	4115	0
229	20240717	170700	160346620	4115	4115	4115	4115	0
230	20240717	170600	160346620	4115	4115	4115	4115	0
231	20240717	170500	160346620	4115	4115	4115	4115	0
232	20240717	170400	160346620	4115	4115	4115	4115	0
233	20240717	170300	160346620	4115	4115	4115	4115	0
234	20240717	170200	160346620	4115	4115	4115	4115	0
235	20240717	170100	160346620	4115	4115	4115	4115	0
236	20240717	170000	160346620	4115	4115	4115	4115	0
237	20240717	165900	160346620	4115	4115	4115	4115	0
238	20240717	165800	160346620	4115	4115	4115	4115	0
239	20240717	165700	160346620	4115	4115	4115	4115	0
240	20240717	165600	160346620	4115	4115	4115	4115	0
241	20240717	165500	160346620	4115	4115	4115	4115	0
242	20240717	165400	160346620	4115	4115	4115	4115	564
243	20240717	165300	160346620	4115	4115	4115	4115	0
244	20240717	165200	160346620	4115	4115	4115	4115	0
245	20240717	165100	160346620	4115	4115	4115	4115	0
246	20240717	165000	160346620	4115	4115	4115	4115	0
247	20240717	164900	160346620	4115	4115	4115	4115	0
248	20240717	164800	160346620	4115	4115	4115	4115	0
249	20240717	164700	160346620	4115	4115	4115	4115	0
250	20240717	164600	160346620	4115	4115	4115	4115	0
251	20240717	164500	160346620	4115	4115	4115	4115	0
252	20240717	164400	160346620	4115	4115	4115	4115	0
253	20240717	164300	160346620	4115	4115	4115	4115	0
254	20240717	164200	160346620	4115	4115	4115	4115	0
255	20240717	164100	160346620	4115	4115	4115	4115	0
256	20240717	164000	160346620	4115	4115	4115	4115	0
257	20240717	163900	160346620	4115	4115	4115	4115	0
258	20240717	163800	160346620	4115	4115	4115	4115	0
259	20240717	163700	160346620	4115	4115	4115	4115	0
260	20240717	163600	160346620	4115	4115	4115	4115	0
261	20240717	163500	160346620	4115	4115	4115	4115	0
262	20240717	163400	160346620	4115	4115	4115	4115	0
263	20240717	163300	160346620	4115	4115	4115	4115	0
264	20240717	163200	160346620	4115	4115	4115	4115	0
265	20240717	163100	160346620	4115	4115	4115	4115	0
266	20240717	163000	160346620	4115	4115	4115	4115	0
267	20240717	162900	160346620	4115	4115	4115	4115	0
268	20240717	162800	160346620	4115	4115	4115	4115	0
269	20240717	162700	160346620	4115	4115	4115	4115	0
270	20240717	162600	160346620	4115	4115	4115	4115	0
271	20240717	162500	160346620	4115	4115	4115	4115	0
272	20240717	162400	160346620	4115	4115	4115	4115	564
273	20240717	162300	160346620	4115	4115	4115	4115	0
274	20240717	162200	160346620	4115	4115	4115	4115	0
275	20240717	162100	160346620	4115	4115	4115	4115	0
276	20240717	162000	160346620	4115	4115	4115	4115	0
277	20240717	161900	160346620	4115	4115	4115	4115	0
278	20240717	161800	160346620	4115	4115	4115	4115	0
279	20240717	161700	160346620	4115	4115	4115	4115	0
280	20240717	161600	160346620	4115	4115	4115	4115	0
281	20240717	161500	160346620	4115	4115	4115	4115	0
282	20240717	161400	160346620	4115	4115	4115	4115	0
283	20240717	161300	160346620	4115	4115	4115	4115	0
284	20240717	161200	160346620	4115	4115	4115	4115	0
285	20240717	161100	160346620	4115	4115	4115	4115	0
286	20240717	161000	160346620	4115	4115	4115	4115	0
287	20240717	160900	160346620	4115	4115	4115	4115	0
288	20240717	160800	160346620	4115	4115	4115	4115	0
289	20240717	160700	160346620	4115	4115	4115	4115	0
290	20240717	160600	160346620	4115	4115	4115	4115	0
291	20240717	160500	160346620	4115	4115	4115	4115	0
292	20240717	160400	160346620	4115	4115	4115	4115	0
293	20240717	160300	160346620	4115	4115	4115	4115	0
294	20240717	160200	160346620	4115	4115	4115	4115	0
295	20240717	160100	160346620	4115	4115	4115	4115	0
296	20240717	160000	160346620	4115	4115	4115	4115	0
297	20240717	155900	160346620	4115	4115	4115	4115	0
298	20240717	155800	160346620	4115	4115	4115	4115	0
299	20240717	155700	160346620	4115	4115	4115	4115	0
300	20240717	155600	160346620	4115	4115	4115	4115	0
301	20240717	155500	160346620	4115	4115	4115	4115	0
302	20240717	155400	160346620	4115	4115	4115	4115	564
303	20240717	155300	160346620	4115	4115	4115	4115	0
304	20240717	155200	160346620	4115	4115	4115	4115	0
305	20240717	155100	160346620	4115	4115	4115	4115	0
306	20240717	155000	160346620	4115	4115	4115	4115	0
307	20240717	154900	160346620	4115	4115	4115	4115	0
308	20240717	154800	160346620	4115	4115	4115	4115	0
309	20240717	154700	160346620	4115	4115	4115	4115	0
310	20240717	154600	160346620	4115	4115	4115	4115	0
311	20240717	154500	160346620	4115	4115	4115	4115	0
312	20240717	154400	160346620	4115	4115	4115	4115	0
313	20240717	154300	160346620	4115	4115	4115	4115	0
314	20240717	154200	160346620	4115	4115	4115	4115	0
315	20240717	154100	160346620	4115	4115	4115	4115	0
316	20240717	154000	160346620	4115	4115	4115	4115	0
317	20240717	153900	160346620	4115	4115	4115	4115	0
318	20240717	153800	160346620	4115	4115	4115	4115	0
319	20240717	153700	160346620	4115	4115	4115	4115	0
320	20240717	153600	160346620	4115	4115	4115	4115	0
321	20240717	153500	160346620	4115	4115	4115	4115	0
322	20240717	153400	160346620	4115	4115	4115	4115	0
323	20240717	153300	160346620	4115	4115	4115	4115	0
324	20240717	153200	160346620	4115	4115	4115	4115	0
325	20240717	153100	160346620	4115	4115	4115	4115	0
326	20240717	153000	160346620	4115	4115	4115	4115	564
327	20240717	152900	158025760	4070	4070	4070	4070	0
328	20240717	152800	158025760	4070	4070	4070	4070	0
329	20240717	152700	158025760	4070	4070	4070	4070	0
330	20240717	152600	158025760	4070	4070	4070	4070	0
331	20240717	152500	158025760	4070	4070	4070	4070	0
332	20240717	152400	158025760	4070	4070	4070	4070	0
333	20240717	152300	158025760	4070	4070	4070	4070	0
334	20240717	152200	158025760	4070	4070	4070	4070	0
335	20240717	152100	158025760	4070	4070	4070	4070	0
336	20240717	152000	158025760	4070	4070	4070	4070	0
337	20240717	151900	158025760	4070	4070	4070	4070	0
338	20240717	151800	158025760	4070	4070	4070	4070	369
339	20240717	151700	156523930	4070	4070	4070	4070	0
340	20240717	151600	156523930	4070	4080	4080	4070	280
341	20240717	151500	155383725	4080	4090	4090	4080	116
342	20240717	151400	154910295	4090	4090	4090	4090	0
343	20240717	151300	154910295	4090	4090	4090	4090	0
344	20240717	151200	154910295	4090	4090	4090	4090	0
345	20240717	151100	154910295	4090	4090	4090	4090	0
346	20240717	151000	154910295	4090	4090	4090	4090	0
347	20240717	150900	154910295	4090	4090	4090	4090	0
348	20240717	150800	154910295	4090	4090	4090	4090	0
349	20240717	150700	154910295	4090	4090	4090	4090	0
350	20240717	150600	154910295	4090	4090	4090	4090	0
351	20240717	150500	154910295	4090	4090	4090	4090	0
352	20240717	150400	154910295	4090	4090	4090	4090	0
353	20240717	150300	154910295	4090	4090	4090	4090	0
354	20240717	150200	154910295	4090	4090	4090	4090	0
355	20240717	150100	154910295	4090	4090	4090	4090	0
356	20240717	150000	154910295	4090	4090	4090	4090	50
357	20240717	145900	154705795	4100	4100	4100	4100	0
358	20240717	145800	154705795	4100	4100	4110	4100	90
359	20240717	145700	154336235	4090	4090	4090	4090	0
360	20240717	145600	154336235	4090	4105	4105	4090	53
361	20240717	145500	154119330	4105	4105	4105	4105	91
362	20240717	145400	153745775	4100	4095	4100	4095	24
363	20240717	145300	153647465	4100	4100	4100	4100	38
364	20240717	145200	153491665	4100	4100	4100	4100	40
365	20240717	145100	153327665	4100	4100	4100	4100	70
366	20240717	145000	153040665	4100	4100	4100	4100	0
367	20240717	144900	153040665	4100	4100	4100	4100	42
368	20240717	144800	152868465	4100	4100	4100	4100	26
369	20240717	144700	152761865	4100	4095	4100	4095	36
370	20240717	144600	152614390	4095	4095	4095	4095	51
371	20240717	144500	152405545	4100	4110	4110	4100	509
372	20240717	144400	150317955	4105	4105	4110	4105	54
373	20240717	144300	150096155	4105	4105	4105	4105	82
374	20240717	144200	149759545	4100	4100	4100	4100	5
375	20240717	144100	149739045	4100	4100	4100	4100	22
376	20240717	144000	149648845	4100	4100	4100	4100	0
377	20240717	143900	149648845	4100	4100	4100	4100	80
378	20240717	143800	149320845	4100	4100	4100	4100	25
379	20240717	143700	149218345	4085	4085	4100	4085	23
380	20240717	143600	149124075	4105	4100	4105	4085	63
381	20240717	143500	148865800	4100	4095	4100	4095	34
382	20240717	143400	148726565	4085	4085	4100	4085	24
383	20240717	143300	148628300	4105	4105	4105	4085	62
384	20240717	143200	148373955	4105	4105	4105	4105	21
385	20240717	143100	148287750	4100	4100	4100	4100	43
386	20240717	143000	148111450	4090	4110	4110	4090	758
387	20240717	142900	145007045	4105	4105	4105	4105	2
388	20240717	142800	144998835	4105	4105	4105	4105	63
389	20240717	142700	144740220	4105	4100	4105	4100	21
390	20240717	142600	144654115	4100	4100	4100	4100	31
391	20240717	142500	144527015	4100	4095	4100	4095	82
392	20240717	142400	144190870	4095	4085	4095	4085	13
393	20240717	142300	144137645	4100	4085	4100	4085	20
394	20240717	142200	144055900	4095	4085	4095	4085	65
395	20240717	142100	143789995	4085	4090	4095	4085	1318
396	20240717	142000	138395435	4090	4090	4090	4090	13
397	20240717	141900	138342265	4095	4090	4095	4090	10
398	20240717	141800	138301350	4090	4090	4090	4090	11
399	20240717	141700	138256360	4090	4090	4090	4090	0
400	20240717	141600	138256360	4090	4090	4090	4090	12
401	20240717	141500	138207280	4090	4090	4090	4090	0
402	20240717	141400	138207280	4090	4090	4090	4090	11
403	20240717	141300	138162290	4090	4090	4090	4090	0
404	20240717	141200	138162290	4090	4090	4090	4090	12
405	20240717	141100	138113210	4090	4090	4090	4090	0
406	20240717	141000	138113210	4090	4090	4090	4090	644
407	20240717	140900	135479250	4090	4090	4090	4090	0
408	20240717	140800	135479250	4090	4090	4090	4090	22
409	20240717	140700	135389270	4090	4090	4090	4090	0
410	20240717	140600	135389270	4090	4085	4090	4085	3
411	20240717	140500	135377010	4085	4085	4085	4085	11
412	20240717	140400	135332075	4085	4085	4085	4085	0
413	20240717	140300	135332075	4085	4085	4085	4085	27
414	20240717	140200	135221780	4085	4085	4085	4085	0
415	20240717	140100	135221780	4085	4085	4085	4085	11
416	20240717	140000	135176845	4085	4085	4085	4085	0
417	20240717	135900	135176845	4085	4085	4085	4085	12
418	20240717	135800	135127825	4085	4085	4085	4085	0
419	20240717	135700	135127825	4085	4085	4085	4085	23
420	20240717	135600	135033870	4080	4080	4080	4080	3
421	20240717	135500	135021630	4080	4080	4080	4080	11
422	20240717	135400	134976750	4070	4070	4070	4070	0
423	20240717	135300	134976750	4070	4070	4070	4070	0
424	20240717	135200	134976750	4070	4075	4075	4070	135
425	20240717	135100	134427255	4090	4085	4090	4085	23
426	20240717	135000	134333295	4090	4090	4090	4090	0
427	20240717	134900	134333295	4090	4080	4090	4080	2
428	20240717	134800	134325125	4090	4090	4090	4090	0
429	20240717	134700	134325125	4090	4090	4090	4090	34
430	20240717	134600	134186065	4095	4095	4095	4095	0
431	20240717	134500	134186065	4095	4085	4095	4085	11
432	20240717	134400	134141030	4100	4100	4100	4100	0
433	20240717	134300	134141030	4100	4085	4100	4085	13
434	20240717	134200	134087910	4080	4080	4080	4080	1
435	20240717	134100	134083830	4085	4085	4085	4085	0
436	20240717	134000	134083830	4085	4080	4085	4075	112
437	20240717	133900	133627415	4095	4095	4095	4095	0
438	20240717	133800	133627415	4095	4095	4095	4095	0
439	20240717	133700	133627415	4095	4095	4095	4095	0
440	20240717	133600	133627415	4095	4085	4095	4085	23
441	20240717	133500	133533450	4095	4095	4095	4095	0
442	20240717	133400	133533450	4095	4080	4095	4080	202
443	20240717	133300	132709275	4080	4080	4080	4080	0
444	20240717	133200	132709275	4080	4080	4080	4080	12
445	20240717	133100	132660315	4080	4080	4080	4080	0
446	20240717	133000	132660315	4080	4080	4080	4080	11
447	20240717	132900	132615435	4080	4080	4080	4080	0
448	20240717	132800	132615435	4080	4080	4080	4080	42
449	20240717	132700	132444075	4080	4080	4080	4080	0
450	20240717	132600	132444075	4080	4080	4080	4080	11
451	20240717	132500	132399195	4080	4080	4080	4080	0
452	20240717	132400	132399195	4080	4080	4080	4080	12
453	20240717	132300	132350235	4080	4080	4080	4080	0
454	20240717	132200	132350235	4080	4080	4080	4080	11
455	20240717	132100	132305355	4080	4080	4080	4080	0
456	20240717	132000	132305355	4080	4080	4080	4080	12
457	20240717	131900	132256395	4080	4080	4080	4080	0
458	20240717	131800	132256395	4080	4080	4080	4080	0
459	20240717	131700	132256395	4080	4080	4080	4080	47
460	20240717	131600	132064635	4080	4080	4080	4080	0
461	20240717	131500	132064635	4080	4080	4080	4080	12
462	20240717	131400	132015675	4080	4080	4080	4080	0
463	20240717	131300	132015675	4080	4080	4080	4080	11
464	20240717	131200	131970795	4080	4080	4080	4080	0
465	20240717	131100	131970795	4080	4080	4080	4080	12
466	20240717	131000	131921835	4080	4080	4080	4080	0
467	20240717	130900	131921835	4080	4080	4080	4080	11
468	20240717	130800	131876955	4080	4080	4080	4080	0
469	20240717	130700	131876955	4080	4080	4080	4080	30
470	20240717	130600	131754555	4080	4080	4080	4080	0
471	20240717	130500	131754555	4080	4080	4080	4080	11
472	20240717	130400	131709675	4080	4080	4080	4080	0
473	20240717	130300	131709675	4080	4080	4080	4080	12
474	20240717	130200	131660715	4080	4080	4080	4080	0
475	20240717	130100	131660715	4080	4080	4080	4080	11
476	20240717	130000	131615835	4080	4080	4080	4080	0
477	20240717	125900	131615835	4080	4080	4080	4080	11
478	20240717	125800	131570955	4080	4080	4080	4080	0
479	20240717	125700	131570955	4080	4080	4080	4080	17
480	20240717	125600	131501595	4075	4075	4075	4075	0
481	20240717	125500	131501595	4075	4075	4075	4075	6
482	20240717	125400	131477145	4075	4090	4090	4075	994
483	20240717	125300	127423965	4095	4095	4095	4095	28
484	20240717	125200	127309305	4090	4085	4090	4085	323
485	20240717	125100	125989845	4105	4105	4105	4105	1
486	20240717	125000	125985740	4100	4100	4100	4100	32
487	20240717	124900	125854540	4110	4110	4110	4110	0
488	20240717	124800	125854540	4110	4095	4110	4095	2
489	20240717	124700	125846335	4105	4105	4105	4105	0
490	20240717	124600	125846335	4105	4090	4105	4090	2
491	20240717	124500	125838140	4100	4100	4100	4100	0
492	20240717	124400	125838140	4100	4095	4100	4095	20
493	20240717	124300	125756235	4090	4090	4090	4090	4
494	20240717	124200	125739875	4105	4085	4105	4085	192
495	20240717	124100	124955385	4085	4085	4085	4085	0
496	20240717	124000	124955385	4085	4085	4085	4085	34
497	20240717	123900	124816495	4080	4080	4080	4080	4
498	20240717	123800	124800175	4080	4075	4080	4075	63
499	20240717	123700	124543150	4075	4075	4075	4075	7
500	20240717	123600	124514625	4075	4070	4075	4070	10
501	20240717	123500	124473890	4070	4070	4070	4070	6
502	20240717	123400	124449470	4070	4065	4080	4065	21
503	20240717	123300	124363885	4070	4060	4070	4060	16
504	20240717	123200	124298820	4060	4055	4065	4055	11
505	20240717	123100	124254150	4055	4060	4080	4055	427
506	20240717	123000	122512195	4045	4060	4065	4045	2302
507	20240717	122900	113172065	4060	4070	4070	4060	902
508	20240717	122800	109506195	4070	4070	4070	4070	0
509	20240717	122700	109506195	4070	4075	4075	4070	490
510	20240717	122600	107511860	4080	4080	4080	4080	0
511	20240717	122500	107511860	4080	4080	4080	4080	11
512	20240717	122400	107466980	4085	4085	4085	4085	0
513	20240717	122300	107466980	4085	4085	4085	4085	23
514	20240717	122200	107373025	4075	4075	4075	4075	0
515	20240717	122100	107373025	4075	4075	4075	4075	0
516	20240717	122000	107373025	4075	4080	4080	4075	25
517	20240717	121900	107271090	4075	4075	4075	4075	500
518	20240717	121800	105233590	4075	4095	4095	4075	1700
519	20240717	121700	98295280	4095	4095	4095	4095	1
520	20240717	121600	98291185	4095	4095	4095	4095	46
521	20240717	121500	98102815	4095	4095	4095	4095	893
522	20240717	121400	94445980	4090	4105	4105	4090	1300
523	20240717	121300	89125360	4110	4110	4110	4110	12
524	20240717	121200	89076040	4110	4110	4110	4110	0
525	20240717	121100	89076040	4110	4110	4110	4110	11
526	20240717	121000	89030830	4110	4110	4110	4110	0
527	20240717	120900	89030830	4110	4110	4110	4110	12
528	20240717	120800	88981510	4110	4110	4110	4110	0
529	20240717	120700	88981510	4110	4110	4110	4110	32
530	20240717	120600	88849990	4105	4105	4105	4105	0
531	20240717	120500	88849990	4105	4105	4105	4105	1
532	20240717	120400	88845885	4105	4105	4105	4105	0
533	20240717	120300	88845885	4105	4105	4105	4105	6
534	20240717	120200	88821255	4100	4100	4100	4100	5
535	20240717	120100	88800755	4100	4115	4115	4100	2000
536	20240717	120000	80590810	4115	4115	4115	4115	1
537	20240717	115900	80586695	4120	4120	4120	4120	1
538	20240717	115800	80582575	4115	4120	4120	4115	93
539	20240717	115700	80199825	4120	4120	4120	4120	0
540	20240717	115600	80199825	4120	4120	4120	4120	12
541	20240717	115500	80150385	4120	4120	4120	4120	5
542	20240717	115400	80129785	4120	4120	4120	4120	11
543	20240717	115300	80084465	4120	4120	4120	4120	0
544	20240717	115200	80084465	4120	4120	4120	4120	12
545	20240717	115100	80035025	4120	4120	4120	4120	0
546	20240717	115000	80035025	4120	4120	4120	4120	11
547	20240717	114900	79989705	4120	4120	4120	4120	0
548	20240717	114800	79989705	4120	4120	4120	4120	12
549	20240717	114700	79940265	4120	4120	4120	4120	0
550	20240717	114600	79940265	4120	4120	4120	4120	11
551	20240717	114500	79894945	4120	4120	4120	4120	0
552	20240717	114400	79894945	4120	4120	4120	4120	12
553	20240717	114300	79845505	4120	4120	4120	4120	0
554	20240717	114200	79845505	4120	4120	4120	4120	11
555	20240717	114100	79800185	4120	4120	4120	4120	1
556	20240717	114000	79796065	4120	4120	4120	4120	12
557	20240717	113900	79746625	4120	4120	4120	4120	0
558	20240717	113800	79746625	4120	4120	4120	4120	0
559	20240717	113700	79746625	4120	4120	4120	4120	44
560	20240717	113600	79565345	4115	4115	4115	4115	0
561	20240717	113500	79565345	4115	4120	4120	4115	1003
562	20240717	113400	75432995	4120	4110	4120	4110	514
563	20240717	113300	73320320	4120	4120	4120	4120	22
564	20240717	113200	73229680	4115	4115	4115	4115	0
565	20240717	113100	73229680	4115	4115	4115	4115	1
566	20240717	113000	73225565	4120	4120	4120	4120	0
567	20240717	112900	73225565	4120	4120	4120	4120	23
568	20240717	112800	73130805	4120	4120	4120	4120	0
569	20240717	112700	73130805	4120	4120	4120	4120	1
570	20240717	112600	73126685	4120	4120	4120	4120	0
571	20240717	112500	73126685	4120	4120	4120	4120	12
572	20240717	112400	73077245	4115	4115	4115	4115	0
573	20240717	112300	73077245	4115	4115	4115	4115	13
574	20240717	112200	73023750	4115	4115	4115	4115	10
575	20240717	112100	72982600	4120	4120	4120	4120	35
576	20240717	112000	72838400	4125	4125	4125	4125	0
577	20240717	111900	72838400	4125	4115	4125	4115	2
578	20240717	111800	72830160	4120	4125	4125	4115	11
579	20240717	111700	72784840	4115	4110	4125	4110	9
580	20240717	111600	72747780	4120	4105	4120	4105	4
581	20240717	111500	72731325	4110	4130	4130	4105	39
582	20240717	111400	72570585	4130	4130	4130	4130	0
583	20240717	111300	72570585	4130	4130	4130	4130	1
584	20240717	111200	72566455	4125	4125	4125	4125	1
585	20240717	111100	72562330	4125	4125	4125	4125	1
586	20240717	111000	72558205	4125	4125	4125	4125	33
587	20240717	110900	72422080	4125	4125	4125	4125	1
588	20240717	110800	72417955	4120	4120	4120	4120	1
589	20240717	110700	72413835	4130	4130	4130	4120	13
590	20240717	110600	72360205	4115	4110	4115	4110	42
591	20240717	110500	72187575	4115	4115	4125	4115	5
592	20240717	110400	72166980	4125	4100	4130	4100	28
593	20240717	110300	72052010	4110	4120	4120	4110	138
594	20240717	110200	71484540	4120	4120	4120	4120	2
595	20240717	110100	71476300	4120	4120	4120	4120	2
596	20240717	110000	71468060	4120	4120	4120	4120	123
597	20240717	105900	70961300	4120	4115	4120	4115	4
598	20240717	105800	70944830	4115	4115	4115	4115	2
599	20240717	105700	70936600	4110	4110	4110	4110	78
600	20240717	105600	70616020	4115	4120	4120	4115	24
601	20240717	105500	70517150	4120	4120	4120	4120	0
602	20240717	105400	70517150	4120	4115	4120	4115	2
603	20240717	105300	70508915	4120	4120	4120	4120	0
604	20240717	105200	70508915	4120	4120	4120	4120	13
605	20240717	105100	70455355	4115	4115	4115	4115	0
606	20240717	105000	70455355	4115	4115	4115	4115	10
607	20240717	104900	70414205	4115	4115	4115	4115	0
608	20240717	104800	70414205	4115	4115	4115	4115	3
609	20240717	104700	70401860	4120	4120	4120	4120	24
610	20240717	104600	70302980	4110	4110	4110	4110	0
611	20240717	104500	70302980	4110	4110	4110	4110	0
612	20240717	104400	70302980	4110	4105	4110	4105	1933
613	20240717	104300	62365580	4105	4105	4105	4105	11
614	20240717	104200	62320425	4105	4105	4105	4105	0
615	20240717	104100	62320425	4105	4100	4105	4100	190
616	20240717	104000	61541365	4100	4100	4100	4100	122
617	20240717	103900	61041165	4105	4105	4105	4105	11
618	20240717	103800	60996010	4105	4105	4105	4105	0
619	20240717	103700	60996010	4105	4105	4105	4105	12
620	20240717	103600	60946750	4105	4105	4105	4105	0
621	20240717	103500	60946750	4105	4105	4105	4105	11
622	20240717	103400	60901595	4105	4105	4105	4105	20
623	20240717	103300	60819495	4105	4105	4105	4105	12
624	20240717	103200	60770235	4105	4105	4105	4105	0
625	20240717	103100	60770235	4105	4105	4105	4105	25
626	20240717	103000	60667610	4105	4105	4105	4105	0
627	20240717	102900	60667610	4105	4105	4105	4105	12
628	20240717	102800	60618350	4105	4105	4105	4105	0
629	20240717	102700	60618350	4105	4105	4105	4105	11
630	20240717	102600	60573195	4105	4105	4105	4105	0
631	20240717	102500	60573195	4105	4105	4105	4105	23
632	20240717	102400	60478780	4100	4100	4100	4100	0
633	20240717	102300	60478780	4100	4100	4100	4100	0
634	20240717	102200	60478780	4100	4115	4115	4100	1051
635	20240717	102100	56166865	4115	4115	4115	4115	0
636	20240717	102000	56166865	4115	4115	4115	4115	1
637	20240717	101900	56162750	4110	4110	4110	4110	0
638	20240717	101800	56162750	4110	4110	4110	4110	1
639	20240717	101700	56158640	4115	4115	4115	4115	5
640	20240717	101600	56138065	4120	4120	4120	4120	12
641	20240717	101500	56088625	4120	4120	4120	4120	0
642	20240717	101400	56088625	4120	4120	4120	4120	23
643	20240717	101300	55993865	4120	4120	4120	4120	0
644	20240717	101200	55993865	4120	4120	4120	4120	11
645	20240717	101100	55948545	4115	4115	4115	4115	0
646	20240717	101000	55948545	4115	4115	4115	4115	1
647	20240717	100900	55944430	4115	4115	4115	4115	0
648	20240717	100800	55944430	4115	4110	4115	4110	14
649	20240717	100700	55886835	4110	4125	4125	4110	1648
650	20240717	100600	49103590	4125	4125	4125	4125	1
651	20240717	100500	49099465	4130	4130	4130	4130	53
652	20240717	100400	48880575	4130	4125	4130	4125	23
653	20240717	100300	48785590	4130	4130	4130	4130	1
654	20240717	100200	48781460	4130	4130	4130	4130	53
655	20240717	100100	48562570	4130	4130	4130	4130	0
656	20240717	100000	48562570	4130	4135	4135	4130	1087
657	20240717	095900	44073205	4135	4135	4135	4135	0
658	20240717	095800	44073205	4135	4135	4135	4135	0
659	20240717	095700	44073205	4135	4135	4135	4135	12
660	20240717	095600	44023585	4135	4135	4135	4135	0
661	20240717	095500	44023585	4135	4135	4135	4135	11
662	20240717	095400	43978100	4135	4135	4135	4135	0
663	20240717	095300	43978100	4135	4135	4135	4135	12
664	20240717	095200	43928480	4135	4135	4135	4135	0
665	20240717	095100	43928480	4135	4135	4135	4135	11
666	20240717	095000	43882995	4135	4135	4135	4135	0
667	20240717	094900	43882995	4135	4135	4135	4135	12
668	20240717	094800	43833375	4130	4130	4130	4130	364
669	20240717	094700	42330055	4130	4130	4130	4130	13
670	20240717	094600	42276365	4130	4130	4130	4130	0
671	20240717	094500	42276365	4130	4130	4130	4130	12
672	20240717	094400	42226805	4125	4125	4125	4125	308
673	20240717	094300	40956305	4130	4130	4130	4130	11
674	20240717	094200	40910875	4135	4135	4135	4135	26
675	20240717	094100	40803365	4135	4135	4135	4130	261
676	20240717	094000	39725200	4135	4135	4135	4135	0
677	20240717	093900	39725200	4135	4135	4135	4135	23
678	20240717	093800	39630095	4135	4135	4135	4135	1
679	20240717	093700	39625960	4125	4125	4125	4125	0
680	20240717	093600	39625960	4125	4125	4125	4125	0
681	20240717	093500	39625960	4125	4125	4125	4125	1
682	20240717	093400	39621835	4125	4125	4125	4120	9
683	20240717	093300	39584720	4125	4125	4125	4125	6
684	20240717	093200	39559970	4125	4125	4125	4125	6
685	20240717	093100	39535220	4125	4125	4125	4125	6
686	20240717	093000	39510470	4125	4125	4125	4125	7
687	20240717	092900	39481595	4125	4125	4125	4125	3
688	20240717	092800	39469220	4125	4120	4125	4120	3
689	20240717	092700	39456855	4120	4120	4120	4120	4
690	20240717	092600	39440375	4115	4120	4120	4115	26
691	20240717	092500	39333355	4120	4120	4120	4120	6
692	20240717	092400	39308635	4120	4115	4120	4115	472
693	20240717	092300	37364030	4115	4140	4140	4110	1139
694	20240717	092200	32662395	4145	4150	4150	4145	3
695	20240717	092100	32649955	4145	4145	4145	4145	0
696	20240717	092000	32649955	4145	4145	4145	4145	1
697	20240717	091900	32645810	4150	4150	4150	4150	0
698	20240717	091800	32645810	4150	4150	4150	4150	2343
699	20240717	091700	22922360	4150	4150	4150	4150	0
700	20240717	091600	22922360	4150	4145	4150	4140	176
701	20240717	091500	22191980	4150	4150	4150	4150	127
702	20240717	091400	21664930	4150	4150	4150	4150	0
703	20240717	091300	21664930	4150	4150	4150	4150	0
704	20240717	091200	21664930	4150	4150	4150	4150	0
705	20240717	091100	21664930	4150	4150	4150	4150	0
706	20240717	091000	21664930	4150	4150	4150	4150	1
707	20240717	090900	21660780	4160	4145	4160	4145	747
708	20240717	090800	18553275	4160	4160	4160	4160	2070
709	20240717	090700	9942075	4145	4125	4160	4125	1677
710	20240717	090600	2966080	4160	4160	4160	4160	0
711	20240717	090500	2966080	4160	4160	4160	4160	23
712	20240717	090400	2870400	4160	4160	4160	4160	23
713	20240717	090300	2774720	4160	4160	4160	4160	30
714	20240717	090200	2649920	4160	4160	4160	4160	20
715	20240717	090100	2566720	4160	4160	4160	4160	507
716	20240717	090000	457600	4160	4160	4160	4160	110