KissMeData/126600/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202100	243962320	4155	4155	4155	4155	296
3	20240717	202000	243962320	4155	4155	4155	4155	0
4	20240717	201900	243962320	4155	4155	4155	4155	0
5	20240717	201800	243962320	4155	4155	4155	4155	0
6	20240717	201700	243962320	4155	4155	4155	4155	0
7	20240717	201600	243962320	4155	4155	4155	4155	0
8	20240717	201500	243962320	4155	4155	4155	4155	0
9	20240717	201400	243962320	4155	4155	4155	4155	0
10	20240717	201300	243962320	4155	4155	4155	4155	0
11	20240717	201200	243962320	4155	4155	4155	4155	0
12	20240717	201100	243962320	4155	4155	4155	4155	0
13	20240717	201000	243962320	4155	4155	4155	4155	0
14	20240717	200900	243962320	4155	4155	4155	4155	0
15	20240717	200800	243962320	4155	4155	4155	4155	0
16	20240717	200700	243962320	4155	4155	4155	4155	0
17	20240717	200600	243962320	4155	4155	4155	4155	0
18	20240717	200500	243962320	4155	4155	4155	4155	0
19	20240717	200400	243962320	4155	4155	4155	4155	0
20	20240717	200300	243962320	4155	4155	4155	4155	0
21	20240717	200200	243962320	4155	4155	4155	4155	0
22	20240717	200100	243962320	4155	4155	4155	4155	0
23	20240717	200000	243962320	4155	4155	4155	4155	0
24	20240717	195900	243962320	4155	4155	4155	4155	0
25	20240717	195800	243962320	4155	4155	4155	4155	0
26	20240717	195700	243962320	4155	4155	4155	4155	0
27	20240717	195600	243962320	4155	4155	4155	4155	0
28	20240717	195500	243962320	4155	4155	4155	4155	0
29	20240717	195400	243962320	4155	4155	4155	4155	0
30	20240717	195300	243962320	4155	4155	4155	4155	0
31	20240717	195200	243962320	4155	4155	4155	4155	0
32	20240717	195100	243962320	4155	4155	4155	4155	296
33	20240717	195000	243962320	4155	4155	4155	4155	0
34	20240717	194900	243962320	4155	4155	4155	4155	0
35	20240717	194800	243962320	4155	4155	4155	4155	0
36	20240717	194700	243962320	4155	4155	4155	4155	0
37	20240717	194600	243962320	4155	4155	4155	4155	0
38	20240717	194500	243962320	4155	4155	4155	4155	0
39	20240717	194400	243962320	4155	4155	4155	4155	0
40	20240717	194300	243962320	4155	4155	4155	4155	0
41	20240717	194200	243962320	4155	4155	4155	4155	0
42	20240717	194100	243962320	4155	4155	4155	4155	0
43	20240717	194000	243962320	4155	4155	4155	4155	0
44	20240717	193900	243962320	4155	4155	4155	4155	0
45	20240717	193800	243962320	4155	4155	4155	4155	0
46	20240717	193700	243962320	4155	4155	4155	4155	0
47	20240717	193600	243962320	4155	4155	4155	4155	0
48	20240717	193500	243962320	4155	4155	4155	4155	0
49	20240717	193400	243962320	4155	4155	4155	4155	0
50	20240717	193300	243962320	4155	4155	4155	4155	0
51	20240717	193200	243962320	4155	4155	4155	4155	0
52	20240717	193100	243962320	4155	4155	4155	4155	0
53	20240717	193000	243962320	4155	4155	4155	4155	0
54	20240717	192900	243962320	4155	4155	4155	4155	0
55	20240717	192800	243962320	4155	4155	4155	4155	0
56	20240717	192700	243962320	4155	4155	4155	4155	0
57	20240717	192600	243962320	4155	4155	4155	4155	0
58	20240717	192500	243962320	4155	4155	4155	4155	0
59	20240717	192400	243962320	4155	4155	4155	4155	0
60	20240717	192300	243962320	4155	4155	4155	4155	0
61	20240717	192200	243962320	4155	4155	4155	4155	0
62	20240717	192100	243962320	4155	4155	4155	4155	296
63	20240717	192000	243962320	4155	4155	4155	4155	0
64	20240717	191900	243962320	4155	4155	4155	4155	0
65	20240717	191800	243962320	4155	4155	4155	4155	0
66	20240717	191700	243962320	4155	4155	4155	4155	0
67	20240717	191600	243962320	4155	4155	4155	4155	0
68	20240717	191500	243962320	4155	4155	4155	4155	0
69	20240717	191400	243962320	4155	4155	4155	4155	0
70	20240717	191300	243962320	4155	4155	4155	4155	0
71	20240717	191200	243962320	4155	4155	4155	4155	0
72	20240717	191100	243962320	4155	4155	4155	4155	0
73	20240717	191000	243962320	4155	4155	4155	4155	0
74	20240717	190900	243962320	4155	4155	4155	4155	0
75	20240717	190800	243962320	4155	4155	4155	4155	0
76	20240717	190700	243962320	4155	4155	4155	4155	0
77	20240717	190600	243962320	4155	4155	4155	4155	0
78	20240717	190500	243962320	4155	4155	4155	4155	0
79	20240717	190400	243962320	4155	4155	4155	4155	0
80	20240717	190300	243962320	4155	4155	4155	4155	0
81	20240717	190200	243962320	4155	4155	4155	4155	0
82	20240717	190100	243962320	4155	4155	4155	4155	0
83	20240717	190000	243962320	4155	4155	4155	4155	0
84	20240717	185900	243962320	4155	4155	4155	4155	0
85	20240717	185800	243962320	4155	4155	4155	4155	0
86	20240717	185700	243962320	4155	4155	4155	4155	0
87	20240717	185600	243962320	4155	4155	4155	4155	0
88	20240717	185500	243962320	4155	4155	4155	4155	0
89	20240717	185400	243962320	4155	4155	4155	4155	0
90	20240717	185300	243962320	4155	4155	4155	4155	0
91	20240717	185200	243962320	4155	4155	4155	4155	0
92	20240717	185100	243962320	4155	4155	4155	4155	296
93	20240717	185000	243962320	4155	4155	4155	4155	0
94	20240717	184900	243962320	4155	4155	4155	4155	0
95	20240717	184800	243962320	4155	4155	4155	4155	0
96	20240717	184700	243962320	4155	4155	4155	4155	0
97	20240717	184600	243962320	4155	4155	4155	4155	0
98	20240717	184500	243962320	4155	4155	4155	4155	0
99	20240717	184400	243962320	4155	4155	4155	4155	0
100	20240717	184300	243962320	4155	4155	4155	4155	0
101	20240717	184200	243962320	4155	4155	4155	4155	0
102	20240717	184100	243962320	4155	4155	4155	4155	0
103	20240717	184000	243962320	4155	4155	4155	4155	0
104	20240717	183900	243962320	4155	4155	4155	4155	0
105	20240717	183800	243962320	4155	4155	4155	4155	0
106	20240717	183700	243962320	4155	4155	4155	4155	0
107	20240717	183600	243962320	4155	4155	4155	4155	0
108	20240717	183500	243962320	4155	4155	4155	4155	0
109	20240717	183400	243962320	4155	4155	4155	4155	0
110	20240717	183300	243962320	4155	4155	4155	4155	0
111	20240717	183200	243962320	4155	4155	4155	4155	0
112	20240717	183100	243962320	4155	4155	4155	4155	0
113	20240717	183000	243962320	4155	4155	4155	4155	0
114	20240717	182900	243962320	4155	4155	4155	4155	0
115	20240717	182800	243962320	4155	4155	4155	4155	0
116	20240717	182700	243962320	4155	4155	4155	4155	0
117	20240717	182600	243962320	4155	4155	4155	4155	0
118	20240717	182500	243962320	4155	4155	4155	4155	0
119	20240717	182400	243962320	4155	4155	4155	4155	0
120	20240717	182300	243962320	4155	4155	4155	4155	0
121	20240717	182200	243962320	4155	4155	4155	4155	0
122	20240717	182100	243962320	4155	4155	4155	4155	296
123	20240717	182000	243962320	4155	4155	4155	4155	0
124	20240717	181900	243962320	4155	4155	4155	4155	0
125	20240717	181800	243962320	4155	4155	4155	4155	0
126	20240717	181700	243962320	4155	4155	4155	4155	0
127	20240717	181600	243962320	4155	4155	4155	4155	0
128	20240717	181500	243962320	4155	4155	4155	4155	0
129	20240717	181400	243962320	4155	4155	4155	4155	0
130	20240717	181300	243962320	4155	4155	4155	4155	0
131	20240717	181200	243962320	4155	4155	4155	4155	0
132	20240717	181100	243962320	4155	4155	4155	4155	0
133	20240717	181000	243962320	4155	4155	4155	4155	0
134	20240717	180900	243962320	4155	4155	4155	4155	0
135	20240717	180800	243962320	4155	4155	4155	4155	0
136	20240717	180700	243962320	4155	4155	4155	4155	0
137	20240717	180600	243962320	4155	4155	4155	4155	0
138	20240717	180500	243962320	4155	4155	4155	4155	0
139	20240717	180400	243962320	4155	4155	4155	4155	0
140	20240717	180300	243962320	4155	4155	4155	4155	0
141	20240717	180200	243962320	4155	4155	4155	4155	0
142	20240717	180100	243962320	4155	4155	4155	4155	0
143	20240717	180000	243962320	4155	4155	4155	4155	0
144	20240717	175900	243962320	4155	4155	4155	4155	0
145	20240717	175800	243962320	4155	4155	4155	4155	0
146	20240717	175700	243962320	4155	4155	4155	4155	0
147	20240717	175600	243962320	4155	4155	4155	4155	0
148	20240717	175500	243962320	4155	4155	4155	4155	0
149	20240717	175400	243962320	4155	4155	4155	4155	0
150	20240717	175300	243962320	4155	4155	4155	4155	0
151	20240717	175200	243962320	4155	4155	4155	4155	0
152	20240717	175100	243962320	4155	4155	4155	4155	296
153	20240717	175000	243962320	4155	4155	4155	4155	0
154	20240717	174900	243962320	4155	4155	4155	4155	0
155	20240717	174800	243962320	4155	4155	4155	4155	0
156	20240717	174700	243962320	4155	4155	4155	4155	0
157	20240717	174600	243962320	4155	4155	4155	4155	0
158	20240717	174500	243962320	4155	4155	4155	4155	0
159	20240717	174400	243962320	4155	4155	4155	4155	0
160	20240717	174300	243962320	4155	4155	4155	4155	0
161	20240717	174200	243962320	4155	4155	4155	4155	0
162	20240717	174100	243962320	4155	4155	4155	4155	0
163	20240717	174000	243962320	4155	4155	4155	4155	0
164	20240717	173900	243962320	4155	4155	4155	4155	0
165	20240717	173800	243962320	4155	4155	4155	4155	0
166	20240717	173700	243962320	4155	4155	4155	4155	0
167	20240717	173600	243962320	4155	4155	4155	4155	0
168	20240717	173500	243962320	4155	4155	4155	4155	0
169	20240717	173400	243962320	4155	4155	4155	4155	0
170	20240717	173300	243962320	4155	4155	4155	4155	0
171	20240717	173200	243962320	4155	4155	4155	4155	0
172	20240717	173100	243962320	4155	4155	4155	4155	0
173	20240717	173000	243962320	4155	4155	4155	4155	0
174	20240717	172900	243962320	4155	4155	4155	4155	0
175	20240717	172800	243962320	4155	4155	4155	4155	0
176	20240717	172700	243962320	4155	4155	4155	4155	0
177	20240717	172600	243962320	4155	4155	4155	4155	0
178	20240717	172500	243962320	4155	4155	4155	4155	0
179	20240717	172400	243962320	4155	4155	4155	4155	0
180	20240717	172300	243962320	4155	4155	4155	4155	0
181	20240717	172200	243962320	4155	4155	4155	4155	0
182	20240717	172100	243962320	4155	4155	4155	4155	296
183	20240717	172000	243962320	4155	4155	4155	4155	0
184	20240717	171900	243962320	4155	4155	4155	4155	0
185	20240717	171800	243962320	4155	4155	4155	4155	0
186	20240717	171700	243962320	4155	4155	4155	4155	0
187	20240717	171600	243962320	4155	4155	4155	4155	0
188	20240717	171500	243962320	4155	4155	4155	4155	0
189	20240717	171400	243962320	4155	4155	4155	4155	0
190	20240717	171300	243962320	4155	4155	4155	4155	0
191	20240717	171200	243962320	4155	4155	4155	4155	0
192	20240717	171100	243962320	4155	4155	4155	4155	0
193	20240717	171000	243962320	4155	4155	4155	4155	0
194	20240717	170900	243962320	4155	4155	4155	4155	0
195	20240717	170800	243962320	4155	4155	4155	4155	0
196	20240717	170700	243962320	4155	4155	4155	4155	0
197	20240717	170600	243962320	4155	4155	4155	4155	0
198	20240717	170500	243962320	4155	4155	4155	4155	0
199	20240717	170400	243962320	4155	4155	4155	4155	0
200	20240717	170300	243962320	4155	4155	4155	4155	0
201	20240717	170200	243962320	4155	4155	4155	4155	0
202	20240717	170100	243962320	4155	4155	4155	4155	0
203	20240717	170000	243962320	4155	4155	4155	4155	0
204	20240717	165900	243962320	4155	4155	4155	4155	0
205	20240717	165800	243962320	4155	4155	4155	4155	0
206	20240717	165700	243962320	4155	4155	4155	4155	0
207	20240717	165600	243962320	4155	4155	4155	4155	0
208	20240717	165500	243962320	4155	4155	4155	4155	0
209	20240717	165400	243962320	4155	4155	4155	4155	0
210	20240717	165300	243962320	4155	4155	4155	4155	0
211	20240717	165200	243962320	4155	4155	4155	4155	0
212	20240717	165100	243962320	4155	4155	4155	4155	296
213	20240717	165000	243962320	4155	4155	4155	4155	0
214	20240717	164900	243962320	4155	4155	4155	4155	0
215	20240717	164800	243962320	4155	4155	4155	4155	0
216	20240717	164700	243962320	4155	4155	4155	4155	0
217	20240717	164600	243962320	4155	4155	4155	4155	0
218	20240717	164500	243962320	4155	4155	4155	4155	0
219	20240717	164400	243962320	4155	4155	4155	4155	0
220	20240717	164300	243962320	4155	4155	4155	4155	0
221	20240717	164200	243962320	4155	4155	4155	4155	0
222	20240717	164100	243962320	4155	4155	4155	4155	0
223	20240717	164000	243962320	4155	4155	4155	4155	0
224	20240717	163900	243962320	4155	4155	4155	4155	0
225	20240717	163800	243962320	4155	4155	4155	4155	0
226	20240717	163700	243962320	4155	4155	4155	4155	0
227	20240717	163600	243962320	4155	4155	4155	4155	0
228	20240717	163500	243962320	4155	4155	4155	4155	0
229	20240717	163400	243962320	4155	4155	4155	4155	0
230	20240717	163300	243962320	4155	4155	4155	4155	0
231	20240717	163200	243962320	4155	4155	4155	4155	0
232	20240717	163100	243962320	4155	4155	4155	4155	0
233	20240717	163000	243962320	4155	4155	4155	4155	0
234	20240717	162900	243962320	4155	4155	4155	4155	0
235	20240717	162800	243962320	4155	4155	4155	4155	0
236	20240717	162700	243962320	4155	4155	4155	4155	0
237	20240717	162600	243962320	4155	4155	4155	4155	0
238	20240717	162500	243962320	4155	4155	4155	4155	0
239	20240717	162400	243962320	4155	4155	4155	4155	0
240	20240717	162300	243962320	4155	4155	4155	4155	0
241	20240717	162200	243962320	4155	4155	4155	4155	0
242	20240717	162100	243962320	4155	4155	4155	4155	296
243	20240717	162000	243962320	4155	4155	4155	4155	0
244	20240717	161900	243962320	4155	4155	4155	4155	0
245	20240717	161800	243962320	4155	4155	4155	4155	0
246	20240717	161700	243962320	4155	4155	4155	4155	0
247	20240717	161600	243962320	4155	4155	4155	4155	0
248	20240717	161500	243962320	4155	4155	4155	4155	0
249	20240717	161400	243962320	4155	4155	4155	4155	0
250	20240717	161300	243962320	4155	4155	4155	4155	0
251	20240717	161200	243962320	4155	4155	4155	4155	0
252	20240717	161100	243962320	4155	4155	4155	4155	0
253	20240717	161000	243962320	4155	4155	4155	4155	0
254	20240717	160900	243962320	4155	4155	4155	4155	0
255	20240717	160800	243962320	4155	4155	4155	4155	0
256	20240717	160700	243962320	4155	4155	4155	4155	0
257	20240717	160600	243962320	4155	4155	4155	4155	0
258	20240717	160500	243962320	4155	4155	4155	4155	0
259	20240717	160400	243962320	4155	4155	4155	4155	0
260	20240717	160300	243962320	4155	4155	4155	4155	0
261	20240717	160200	243962320	4155	4155	4155	4155	0
262	20240717	160100	243962320	4155	4155	4155	4155	0
263	20240717	160000	243962320	4155	4155	4155	4155	0
264	20240717	155900	243962320	4155	4155	4155	4155	0
265	20240717	155800	243962320	4155	4155	4155	4155	0
266	20240717	155700	243962320	4155	4155	4155	4155	0
267	20240717	155600	243962320	4155	4155	4155	4155	0
268	20240717	155500	243962320	4155	4155	4155	4155	0
269	20240717	155400	243962320	4155	4155	4155	4155	0
270	20240717	155300	243962320	4155	4155	4155	4155	0
271	20240717	155200	243962320	4155	4155	4155	4155	0
272	20240717	155100	243962320	4155	4155	4155	4155	296
273	20240717	155000	243962320	4155	4155	4155	4155	0
274	20240717	154900	243962320	4155	4155	4155	4155	0
275	20240717	154800	243962320	4155	4155	4155	4155	0
276	20240717	154700	243962320	4155	4155	4155	4155	0
277	20240717	154600	243962320	4155	4155	4155	4155	0
278	20240717	154500	243962320	4155	4155	4155	4155	0
279	20240717	154400	243962320	4155	4155	4155	4155	0
280	20240717	154300	243962320	4155	4155	4155	4155	0
281	20240717	154200	243962320	4155	4155	4155	4155	0
282	20240717	154100	243962320	4155	4155	4155	4155	0
283	20240717	154000	243962320	4155	4155	4155	4155	0
284	20240717	153900	243962320	4155	4155	4155	4155	0
285	20240717	153800	243962320	4155	4155	4155	4155	0
286	20240717	153700	243962320	4155	4155	4155	4155	0
287	20240717	153600	243962320	4155	4155	4155	4155	0
288	20240717	153500	243962320	4155	4155	4155	4155	0
289	20240717	153400	243962320	4155	4155	4155	4155	0
290	20240717	153300	243962320	4155	4155	4155	4155	0
291	20240717	153200	243962320	4155	4155	4155	4155	0
292	20240717	153100	243962320	4155	4155	4155	4155	0
293	20240717	153000	243962320	4155	4155	4155	4155	296
294	20240717	152900	242732440	4165	4165	4165	4165	0
295	20240717	152800	242732440	4165	4165	4165	4165	0
296	20240717	152700	242732440	4165	4165	4165	4165	0
297	20240717	152600	242732440	4165	4165	4165	4165	0
298	20240717	152500	242732440	4165	4165	4165	4165	0
299	20240717	152400	242732440	4165	4165	4165	4165	0
300	20240717	152300	242732440	4165	4165	4165	4165	0
301	20240717	152200	242732440	4165	4165	4165	4165	0
302	20240717	152100	242732440	4165	4165	4165	4165	0
303	20240717	152000	242732440	4165	4165	4165	4165	0
304	20240717	151900	242732440	4165	4165	4165	4165	0
305	20240717	151800	242732440	4165	4165	4165	4165	0
306	20240717	151700	242732440	4165	4145	4165	4145	55
307	20240717	151600	242504365	4145	4145	4145	4145	0
308	20240717	151500	242504365	4145	4165	4165	4145	1185
309	20240717	151400	237592520	4150	4150	4150	4150	97
310	20240717	151300	237189970	4165	4150	4165	4150	207
311	20240717	151200	236330860	4165	4150	4165	4150	242
312	20240717	151100	235326530	4165	4165	4165	4165	0
313	20240717	151000	235326530	4165	4150	4165	4150	60
314	20240717	150900	235077515	4150	4150	4150	4150	450
315	20240717	150800	233210015	4170	4170	4170	4170	0
316	20240717	150700	233210015	4170	4170	4170	4170	10
317	20240717	150600	233168315	4170	4170	4170	4170	0
318	20240717	150500	233168315	4170	4170	4170	4170	1
319	20240717	150400	233164145	4150	4150	4150	4150	10
320	20240717	150300	233122645	4150	4150	4150	4150	0
321	20240717	150200	233122645	4150	4150	4150	4150	0
322	20240717	150100	233122645	4150	4150	4150	4150	720
323	20240717	150000	230134645	4165	4165	4165	4165	20
324	20240717	145900	230051345	4165	4165	4165	4165	0
325	20240717	145800	230051345	4165	4165	4165	4165	0
326	20240717	145700	230051345	4165	4165	4165	4165	0
327	20240717	145600	230051345	4165	4160	4165	4160	853
328	20240717	145500	226500065	4155	4155	4155	4155	147
329	20240717	145400	225889280	4155	4155	4155	4155	0
330	20240717	145300	225889280	4155	4155	4155	4155	0
331	20240717	145200	225889280	4155	4155	4155	4155	0
332	20240717	145100	225889280	4155	4155	4155	4155	0
333	20240717	145000	225889280	4155	4155	4155	4155	0
334	20240717	144900	225889280	4155	4155	4155	4155	1
335	20240717	144800	225885125	4155	4155	4155	4155	100
336	20240717	144700	225469625	4150	4150	4150	4150	50
337	20240717	144600	225262125	4150	4150	4150	4150	50
338	20240717	144500	225054625	4155	4155	4155	4155	0
339	20240717	144400	225054625	4155	4155	4155	4155	0
340	20240717	144300	225054625	4155	4155	4155	4155	0
341	20240717	144200	225054625	4155	4155	4155	4155	0
342	20240717	144100	225054625	4155	4155	4155	4155	0
343	20240717	144000	225054625	4155	4155	4155	4155	0
344	20240717	143900	225054625	4155	4155	4155	4155	1
345	20240717	143800	225050470	4150	4150	4150	4150	66
346	20240717	143700	224776570	4155	4155	4155	4155	30
347	20240717	143600	224651920	4165	4165	4165	4165	0
348	20240717	143500	224651920	4165	4165	4165	4165	0
349	20240717	143400	224651920	4165	4165	4165	4165	0
350	20240717	143300	224651920	4165	4165	4165	4165	0
351	20240717	143200	224651920	4165	4165	4165	4165	0
352	20240717	143100	224651920	4165	4165	4165	4165	0
353	20240717	143000	224651920	4165	4165	4165	4165	0
354	20240717	142900	224651920	4165	4165	4165	4165	0
355	20240717	142800	224651920	4165	4165	4165	4165	0
356	20240717	142700	224651920	4165	4165	4165	4165	0
357	20240717	142600	224651920	4165	4165	4165	4165	0
358	20240717	142500	224651920	4165	4165	4165	4165	0
359	20240717	142400	224651920	4165	4165	4165	4165	1
360	20240717	142300	224647755	4155	4155	4155	4155	100
361	20240717	142200	224232255	4155	4155	4155	4155	0
362	20240717	142100	224232255	4155	4155	4155	4155	0
363	20240717	142000	224232255	4155	4155	4155	4155	0
364	20240717	141900	224232255	4155	4155	4155	4155	0
365	20240717	141800	224232255	4155	4155	4155	4155	20
366	20240717	141700	224149155	4155	4155	4155	4155	0
367	20240717	141600	224149155	4155	4155	4155	4155	360
368	20240717	141500	222653355	4155	4155	4155	4155	0
369	20240717	141400	222653355	4155	4155	4155	4155	0
370	20240717	141300	222653355	4155	4165	4165	4155	1000
371	20240717	141200	218498290	4170	4170	4170	4170	0
372	20240717	141100	218498290	4170	4170	4170	4170	0
373	20240717	141000	218498290	4170	4170	4170	4170	0
374	20240717	140900	218498290	4170	4170	4170	4170	0
375	20240717	140800	218498290	4170	4170	4170	4170	500
376	20240717	140700	216413290	4175	4175	4175	4175	1
377	20240717	140600	216409115	4175	4175	4175	4175	637
378	20240717	140500	213749640	4185	4185	4185	4185	0
379	20240717	140400	213749640	4185	4185	4185	4185	1
380	20240717	140300	213745455	4185	4185	4185	4185	0
381	20240717	140200	213745455	4185	4185	4185	4185	0
382	20240717	140100	213745455	4185	4180	4185	4175	1861
383	20240717	140000	205968255	4155	4175	4175	4155	5000
384	20240717	135900	185143790	4180	4180	4180	4180	0
385	20240717	135800	185143790	4180	4180	4180	4180	0
386	20240717	135700	185143790	4180	4180	4180	4180	3
387	20240717	135600	185131250	4185	4185	4185	4185	0
388	20240717	135500	185131250	4185	4185	4185	4185	0
389	20240717	135400	185131250	4185	4185	4185	4185	307
390	20240717	135300	183846455	4190	4190	4190	4190	0
391	20240717	135200	183846455	4190	4190	4190	4190	0
392	20240717	135100	183846455	4190	4190	4190	4190	0
393	20240717	135000	183846455	4190	4190	4190	4190	0
394	20240717	134900	183846455	4190	4190	4190	4190	0
395	20240717	134800	183846455	4190	4190	4190	4190	0
396	20240717	134700	183846455	4190	4190	4190	4190	5
397	20240717	134600	183825505	4170	4185	4190	4170	3003
398	20240717	134500	171243735	4185	4185	4185	4185	0
399	20240717	134400	171243735	4185	4185	4185	4185	0
400	20240717	134300	171243735	4185	4185	4185	4185	79
401	20240717	134200	170913120	4185	4175	4185	4175	403
402	20240717	134100	169230545	4175	4175	4175	4175	0
403	20240717	134000	169230545	4175	4175	4175	4175	0
404	20240717	133900	169230545	4175	4180	4180	4175	2102
405	20240717	133800	160448445	4185	4185	4185	4185	200
406	20240717	133700	159611445	4190	4190	4190	4190	61
407	20240717	133600	159355855	4185	4185	4185	4185	801
408	20240717	133500	156003670	4185	4185	4185	4185	55
409	20240717	133400	155773495	4185	4190	4190	4185	1950
410	20240717	133300	147607745	4190	4185	4195	4185	3656
411	20240717	133200	132298490	4185	4150	4185	4150	3588
412	20240717	133100	117347980	4145	4120	4145	4120	3716
413	20240717	133000	101994455	4120	4120	4120	4120	0
414	20240717	132900	101994455	4120	4120	4120	4120	0
415	20240717	132800	101994455	4120	4120	4120	4120	0
416	20240717	132700	101994455	4120	4120	4120	4120	0
417	20240717	132600	101994455	4120	4120	4120	4120	0
418	20240717	132500	101994455	4120	4120	4120	4120	0
419	20240717	132400	101994455	4120	4120	4120	4120	0
420	20240717	132300	101994455	4120	4120	4120	4120	13
421	20240717	132200	101940895	4120	4120	4120	4120	0
422	20240717	132100	101940895	4120	4120	4120	4120	0
423	20240717	132000	101940895	4120	4120	4120	4120	0
424	20240717	131900	101940895	4120	4120	4120	4120	0
425	20240717	131800	101940895	4120	4120	4120	4120	0
426	20240717	131700	101940895	4120	4120	4120	4120	0
427	20240717	131600	101940895	4120	4120	4120	4120	0
428	20240717	131500	101940895	4120	4120	4120	4120	0
429	20240717	131400	101940895	4120	4120	4120	4120	0
430	20240717	131300	101940895	4120	4120	4120	4120	0
431	20240717	131200	101940895	4120	4120	4120	4120	0
432	20240717	131100	101940895	4120	4120	4120	4120	0
433	20240717	131000	101940895	4120	4120	4120	4120	0
434	20240717	130900	101940895	4120	4120	4120	4120	0
435	20240717	130800	101940895	4120	4120	4120	4120	132
436	20240717	130700	101397055	4120	4120	4120	4120	0
437	20240717	130600	101397055	4120	4120	4120	4120	0
438	20240717	130500	101397055	4120	4120	4120	4120	0
439	20240717	130400	101397055	4120	4120	4120	4120	10
440	20240717	130300	101355855	4135	4135	4135	4135	0
441	20240717	130200	101355855	4135	4135	4135	4135	0
442	20240717	130100	101355855	4135	4135	4135	4135	0
443	20240717	130000	101355855	4135	4135	4135	4135	0
444	20240717	125900	101355855	4135	4135	4135	4135	0
445	20240717	125800	101355855	4135	4135	4135	4135	0
446	20240717	125700	101355855	4135	4135	4135	4135	0
447	20240717	125600	101355855	4135	4135	4135	4135	0
448	20240717	125500	101355855	4135	4135	4135	4135	0
449	20240717	125400	101355855	4135	4135	4135	4135	0
450	20240717	125300	101355855	4135	4135	4135	4135	0
451	20240717	125200	101355855	4135	4135	4135	4135	0
452	20240717	125100	101355855	4135	4135	4135	4135	0
453	20240717	125000	101355855	4135	4135	4135	4135	0
454	20240717	124900	101355855	4135	4135	4135	4135	0
455	20240717	124800	101355855	4135	4135	4135	4135	0
456	20240717	124700	101355855	4135	4135	4135	4135	1
457	20240717	124600	101351720	4120	4120	4120	4120	1560
458	20240717	124500	94924520	4140	4140	4140	4140	0
459	20240717	124400	94924520	4140	4140	4140	4140	0
460	20240717	124300	94924520	4140	4140	4140	4140	0
461	20240717	124200	94924520	4140	4140	4140	4140	0
462	20240717	124100	94924520	4140	4140	4140	4140	0
463	20240717	124000	94924520	4140	4140	4140	4140	0
464	20240717	123900	94924520	4140	4140	4140	4140	0
465	20240717	123800	94924520	4140	4140	4140	4140	129
466	20240717	123700	94390460	4140	4140	4140	4140	0
467	20240717	123600	94390460	4140	4140	4140	4140	0
468	20240717	123500	94390460	4140	4140	4140	4140	0
469	20240717	123400	94390460	4140	4140	4140	4140	0
470	20240717	123300	94390460	4140	4140	4140	4140	0
471	20240717	123200	94390460	4140	4140	4140	4140	0
472	20240717	123100	94390460	4140	4140	4140	4140	0
473	20240717	123000	94390460	4140	4140	4140	4140	0
474	20240717	122900	94390460	4140	4140	4140	4140	0
475	20240717	122800	94390460	4140	4140	4140	4140	0
476	20240717	122700	94390460	4140	4140	4140	4140	0
477	20240717	122600	94390460	4140	4140	4140	4140	0
478	20240717	122500	94390460	4140	4140	4140	4140	0
479	20240717	122400	94390460	4140	4140	4140	4140	0
480	20240717	122300	94390460	4140	4140	4140	4140	0
481	20240717	122200	94390460	4140	4140	4140	4140	0
482	20240717	122100	94390460	4140	4140	4140	4140	0
483	20240717	122000	94390460	4140	4140	4140	4140	0
484	20240717	121900	94390460	4140	4140	4140	4140	0
485	20240717	121800	94390460	4140	4140	4140	4140	0
486	20240717	121700	94390460	4140	4140	4140	4140	0
487	20240717	121600	94390460	4140	4140	4140	4140	0
488	20240717	121500	94390460	4140	4140	4140	4140	0
489	20240717	121400	94390460	4140	4140	4140	4140	0
490	20240717	121300	94390460	4140	4140	4140	4140	0
491	20240717	121200	94390460	4140	4140	4140	4140	0
492	20240717	121100	94390460	4140	4140	4140	4140	0
493	20240717	121000	94390460	4140	4140	4140	4140	0
494	20240717	120900	94390460	4140	4140	4140	4140	2415
495	20240717	120800	84392360	4145	4145	4145	4145	0
496	20240717	120700	84392360	4145	4145	4145	4145	0
497	20240717	120600	84392360	4145	4145	4145	4145	0
498	20240717	120500	84392360	4145	4145	4145	4145	0
499	20240717	120400	84392360	4145	4145	4145	4145	0
500	20240717	120300	84392360	4145	4145	4145	4145	0
501	20240717	120200	84392360	4145	4145	4145	4145	0
502	20240717	120100	84392360	4145	4145	4145	4145	0
503	20240717	120000	84392360	4145	4145	4145	4145	0
504	20240717	115900	84392360	4145	4145	4145	4145	0
505	20240717	115800	84392360	4145	4145	4145	4145	0
506	20240717	115700	84392360	4145	4145	4145	4145	0
507	20240717	115600	84392360	4145	4145	4145	4145	0
508	20240717	115500	84392360	4145	4145	4145	4145	0
509	20240717	115400	84392360	4145	4145	4145	4145	0
510	20240717	115300	84392360	4145	4145	4145	4145	0
511	20240717	115200	84392360	4145	4145	4145	4145	0
512	20240717	115100	84392360	4145	4145	4145	4145	0
513	20240717	115000	84392360	4145	4145	4145	4145	0
514	20240717	114900	84392360	4145	4145	4145	4145	0
515	20240717	114800	84392360	4145	4145	4145	4145	0
516	20240717	114700	84392360	4145	4145	4145	4145	0
517	20240717	114600	84392360	4145	4145	4145	4145	0
518	20240717	114500	84392360	4145	4145	4145	4145	0
519	20240717	114400	84392360	4145	4145	4145	4145	0
520	20240717	114300	84392360	4145	4145	4145	4145	0
521	20240717	114200	84392360	4145	4145	4145	4145	0
522	20240717	114100	84392360	4145	4145	4145	4145	1
523	20240717	114000	84388215	4145	4145	4145	4145	0
524	20240717	113900	84388215	4145	4140	4145	4140	4827
525	20240717	113800	64392375	4145	4145	4145	4145	0
526	20240717	113700	64392375	4145	4145	4145	4145	1000
527	20240717	113600	60247375	4145	4140	4145	4140	2000
528	20240717	113500	51962995	4140	4140	4140	4140	0
529	20240717	113400	51962995	4140	4145	4145	4140	7
530	20240717	113300	51934010	4145	4135	4145	4135	2018
531	20240717	113200	43583560	4135	4135	4135	4135	0
532	20240717	113100	43583560	4135	4135	4135	4135	0
533	20240717	113000	43583560	4135	4135	4135	4135	1
534	20240717	112900	43579425	4110	4110	4110	4110	0
535	20240717	112800	43579425	4110	4110	4110	4110	0
536	20240717	112700	43579425	4110	4110	4110	4110	0
537	20240717	112600	43579425	4110	4110	4135	4110	347
538	20240717	112500	42153230	4105	4100	4105	4100	3562
539	20240717	112400	27548745	4095	4095	4095	4095	0
540	20240717	112300	27548745	4095	4095	4095	4095	0
541	20240717	112200	27548745	4095	4095	4095	4095	329
542	20240717	112100	26201490	4095	4095	4095	4095	0
543	20240717	112000	26201490	4095	4095	4095	4095	0
544	20240717	111900	26201490	4095	4095	4095	4095	0
545	20240717	111800	26201490	4095	4095	4095	4095	0
546	20240717	111700	26201490	4095	4095	4095	4095	0
547	20240717	111600	26201490	4095	4095	4095	4095	0
548	20240717	111500	26201490	4095	4095	4095	4095	0
549	20240717	111400	26201490	4095	4095	4095	4095	1
550	20240717	111300	26197395	4100	4100	4100	4100	0
551	20240717	111200	26197395	4100	4100	4100	4100	0
552	20240717	111100	26197395	4100	4100	4100	4100	0
553	20240717	111000	26197395	4100	4100	4100	4100	0
554	20240717	110900	26197395	4100	4100	4100	4100	0
555	20240717	110800	26197395	4100	4100	4100	4100	2
556	20240717	110700	26189195	4100	4100	4100	4100	0
557	20240717	110600	26189195	4100	4100	4100	4100	0
558	20240717	110500	26189195	4100	4100	4100	4100	0
559	20240717	110400	26189195	4100	4100	4100	4100	0
560	20240717	110300	26189195	4100	4100	4100	4100	0
561	20240717	110200	26189195	4100	4100	4100	4100	0
562	20240717	110100	26189195	4100	4100	4100	4100	0
563	20240717	110000	26189195	4100	4100	4100	4100	1
564	20240717	105900	26185095	4085	4085	4085	4085	0
565	20240717	105800	26185095	4085	4085	4085	4085	0
566	20240717	105700	26185095	4085	4090	4090	4085	100
567	20240717	105600	25776445	4100	4100	4100	4100	0
568	20240717	105500	25776445	4100	4090	4100	4090	4
569	20240717	105400	25760055	4090	4090	4090	4090	0
570	20240717	105300	25760055	4090	4090	4090	4090	0
571	20240717	105200	25760055	4090	4090	4090	4090	0
572	20240717	105100	25760055	4090	4090	4090	4090	0
573	20240717	105000	25760055	4090	4090	4090	4090	0
574	20240717	104900	25760055	4090	4090	4090	4090	62
575	20240717	104800	25506475	4090	4090	4090	4090	306
576	20240717	104700	24254935	4090	4090	4090	4090	0
577	20240717	104600	24254935	4090	4090	4090	4090	0
578	20240717	104500	24254935	4090	4090	4090	4090	0
579	20240717	104400	24254935	4090	4090	4090	4090	0
580	20240717	104300	24254935	4090	4090	4090	4090	136
581	20240717	104200	23698695	4100	4100	4100	4100	0
582	20240717	104100	23698695	4100	4100	4100	4100	0
583	20240717	104000	23698695	4100	4100	4100	4100	0
584	20240717	103900	23698695	4100	4100	4100	4100	0
585	20240717	103800	23698695	4100	4100	4100	4100	1
586	20240717	103700	23694595	4095	4100	4100	4095	95
587	20240717	103600	23305550	4100	4100	4100	4100	0
588	20240717	103500	23305550	4100	4100	4100	4100	0
589	20240717	103400	23305550	4100	4100	4100	4100	0
590	20240717	103300	23305550	4100	4100	4100	4100	0
591	20240717	103200	23305550	4100	4100	4100	4100	0
592	20240717	103100	23305550	4100	4100	4100	4100	0
593	20240717	103000	23305550	4100	4100	4100	4100	1
594	20240717	102900	23301450	4095	4095	4095	4095	0
595	20240717	102800	23301450	4095	4095	4095	4095	0
596	20240717	102700	23301450	4095	4095	4095	4095	0
597	20240717	102600	23301450	4095	4095	4095	4095	0
598	20240717	102500	23301450	4095	4095	4095	4095	0
599	20240717	102400	23301450	4095	4095	4095	4095	0
600	20240717	102300	23301450	4095	4095	4095	4095	0
601	20240717	102200	23301450	4095	4095	4095	4095	78
602	20240717	102100	22982040	4100	4100	4100	4100	0
603	20240717	102000	22982040	4100	4100	4100	4100	0
604	20240717	101900	22982040	4100	4100	4100	4100	0
605	20240717	101800	22982040	4100	4100	4100	4100	0
606	20240717	101700	22982040	4100	4100	4100	4100	0
607	20240717	101600	22982040	4100	4100	4100	4100	0
608	20240717	101500	22982040	4100	4100	4100	4100	1
609	20240717	101400	22977940	4100	4100	4100	4100	361
610	20240717	101300	21497840	4100	4100	4100	4100	0
611	20240717	101200	21497840	4100	4100	4100	4100	196
612	20240717	101100	20694240	4100	4100	4100	4100	1
613	20240717	101000	20690140	4100	4115	4115	4100	200
614	20240717	100900	19869605	4140	4120	4140	4120	86
615	20240717	100800	19515165	4120	4120	4120	4120	0
616	20240717	100700	19515165	4120	4125	4125	4120	59
617	20240717	100600	19271890	4130	4130	4130	4130	0
618	20240717	100500	19271890	4130	4130	4130	4130	0
619	20240717	100400	19271890	4130	4130	4145	4130	23
620	20240717	100300	19176750	4135	4135	4135	4135	1
621	20240717	100200	19172615	4135	4145	4150	4135	17
622	20240717	100100	19102210	4150	4150	4150	4150	4
623	20240717	100000	19085610	4160	4160	4160	4150	431
624	20240717	095900	17293020	4140	4105	4160	4105	1033
625	20240717	095800	13026720	4105	4105	4105	4105	0
626	20240717	095700	13026720	4105	4105	4105	4105	1
627	20240717	095600	13022615	4105	4105	4105	4105	16
628	20240717	095500	12956935	4100	4100	4100	4100	60
629	20240717	095400	12710935	4100	4100	4100	4100	0
630	20240717	095300	12710935	4100	4100	4100	4100	0
631	20240717	095200	12710935	4100	4100	4100	4100	0
632	20240717	095100	12710935	4100	4100	4100	4100	3
633	20240717	095000	12698635	4100	4100	4100	4100	0
634	20240717	094900	12698635	4100	4100	4100	4100	499
635	20240717	094800	10652735	4095	4095	4095	4095	1
636	20240717	094700	10648640	4100	4100	4100	4100	10
637	20240717	094600	10607640	4100	4100	4100	4100	0
638	20240717	094500	10607640	4100	4100	4100	4100	11
639	20240717	094400	10562540	4100	4100	4100	4100	1
640	20240717	094300	10558440	4100	4100	4100	4100	0
641	20240717	094200	10558440	4100	4100	4100	4100	0
642	20240717	094100	10558440	4100	4100	4100	4100	0
643	20240717	094000	10558440	4100	4100	4100	4100	0
644	20240717	093900	10558440	4100	4100	4100	4100	0
645	20240717	093800	10558440	4100	4100	4100	4100	0
646	20240717	093700	10558440	4100	4100	4100	4100	0
647	20240717	093600	10558440	4100	4100	4100	4085	250
648	20240717	093500	9534890	4105	4110	4110	4105	102
649	20240717	093400	9116170	4110	4110	4110	4110	0
650	20240717	093300	9116170	4110	4110	4110	4110	98
651	20240717	093200	8713390	4110	4110	4110	4110	0
652	20240717	093100	8713390	4110	4110	4110	4110	84
653	20240717	093000	8368150	4110	4110	4110	4110	0
654	20240717	092900	8368150	4110	4110	4110	4110	0
655	20240717	092800	8368150	4110	4110	4110	4110	0
656	20240717	092700	8368150	4110	4095	4110	4095	843
657	20240717	092600	4908365	4095	4095	4095	4095	1
658	20240717	092500	4904270	4095	4095	4095	4095	0
659	20240717	092400	4904270	4095	4095	4095	4095	0
660	20240717	092300	4904270	4095	4095	4095	4095	200
661	20240717	092200	4085270	4080	4080	4080	4080	0
662	20240717	092100	4085270	4080	4080	4080	4080	10
663	20240717	092000	4044470	4090	4090	4090	4090	500
664	20240717	091900	1999470	4095	4095	4095	4095	180
665	20240717	091800	1262370	4100	4100	4100	4100	48
666	20240717	091700	1065570	4100	4080	4100	4080	12
667	20240717	091600	1016410	4080	4080	4080	4080	55
668	20240717	091500	792010	4110	4110	4110	4110	0
669	20240717	091400	792010	4110	4110	4110	4110	0
670	20240717	091300	792010	4110	4110	4110	4110	0
671	20240717	091200	792010	4110	4110	4110	4110	0
672	20240717	091100	792010	4110	4110	4110	4110	3
673	20240717	091000	779680	4110	4110	4110	4110	0
674	20240717	090900	779680	4110	4110	4110	4110	0
675	20240717	090800	779680	4110	4110	4110	4110	3
676	20240717	090700	767350	4115	4115	4115	4115	0
677	20240717	090600	767350	4115	4115	4115	4115	0
678	20240717	090500	767350	4115	4115	4115	4115	0
679	20240717	090400	767350	4115	4115	4115	4115	0
680	20240717	090300	767350	4115	4115	4115	4115	0
681	20240717	090200	767350	4115	4100	4115	4100	10
682	20240717	090100	726260	4100	4080	4100	4080	139
683	20240717	090000	159120	4080	4080	4080	4080	39