KissMeData/020120/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190600	414488480	4055	4055	4055	4055	876
3	20240717	190500	414488480	4055	4055	4055	4055	0
4	20240717	190400	414488480	4055	4055	4055	4055	0
5	20240717	190300	414488480	4055	4055	4055	4055	0
6	20240717	190200	414488480	4055	4055	4055	4055	0
7	20240717	190100	414488480	4055	4055	4055	4055	0
8	20240717	190000	414488480	4055	4055	4055	4055	0
9	20240717	185900	414488480	4055	4055	4055	4055	0
10	20240717	185800	414488480	4055	4055	4055	4055	0
11	20240717	185700	414488480	4055	4055	4055	4055	0
12	20240717	185600	414488480	4055	4055	4055	4055	0
13	20240717	185500	414488480	4055	4055	4055	4055	0
14	20240717	185400	414488480	4055	4055	4055	4055	0
15	20240717	185300	414488480	4055	4055	4055	4055	0
16	20240717	185200	414488480	4055	4055	4055	4055	0
17	20240717	185100	414488480	4055	4055	4055	4055	0
18	20240717	185000	414488480	4055	4055	4055	4055	0
19	20240717	184900	414488480	4055	4055	4055	4055	0
20	20240717	184800	414488480	4055	4055	4055	4055	0
21	20240717	184700	414488480	4055	4055	4055	4055	0
22	20240717	184600	414488480	4055	4055	4055	4055	0
23	20240717	184500	414488480	4055	4055	4055	4055	0
24	20240717	184400	414488480	4055	4055	4055	4055	0
25	20240717	184300	414488480	4055	4055	4055	4055	0
26	20240717	184200	414488480	4055	4055	4055	4055	0
27	20240717	184100	414488480	4055	4055	4055	4055	0
28	20240717	184000	414488480	4055	4055	4055	4055	0
29	20240717	183900	414488480	4055	4055	4055	4055	0
30	20240717	183800	414488480	4055	4055	4055	4055	0
31	20240717	183700	414488480	4055	4055	4055	4055	0
32	20240717	183600	414488480	4055	4055	4055	4055	876
33	20240717	183500	414488480	4055	4055	4055	4055	0
34	20240717	183400	414488480	4055	4055	4055	4055	0
35	20240717	183300	414488480	4055	4055	4055	4055	0
36	20240717	183200	414488480	4055	4055	4055	4055	0
37	20240717	183100	414488480	4055	4055	4055	4055	0
38	20240717	183000	414488480	4055	4055	4055	4055	0
39	20240717	182900	414488480	4055	4055	4055	4055	0
40	20240717	182800	414488480	4055	4055	4055	4055	0
41	20240717	182700	414488480	4055	4055	4055	4055	0
42	20240717	182600	414488480	4055	4055	4055	4055	0
43	20240717	182500	414488480	4055	4055	4055	4055	0
44	20240717	182400	414488480	4055	4055	4055	4055	0
45	20240717	182300	414488480	4055	4055	4055	4055	0
46	20240717	182200	414488480	4055	4055	4055	4055	0
47	20240717	182100	414488480	4055	4055	4055	4055	0
48	20240717	182000	414488480	4055	4055	4055	4055	0
49	20240717	181900	414488480	4055	4055	4055	4055	0
50	20240717	181800	414488480	4055	4055	4055	4055	0
51	20240717	181700	414488480	4055	4055	4055	4055	0
52	20240717	181600	414488480	4055	4055	4055	4055	0
53	20240717	181500	414488480	4055	4055	4055	4055	0
54	20240717	181400	414488480	4055	4055	4055	4055	0
55	20240717	181300	414488480	4055	4055	4055	4055	0
56	20240717	181200	414488480	4055	4055	4055	4055	0
57	20240717	181100	414488480	4055	4055	4055	4055	0
58	20240717	181000	414488480	4055	4055	4055	4055	0
59	20240717	180900	414488480	4055	4055	4055	4055	0
60	20240717	180800	414488480	4055	4055	4055	4055	0
61	20240717	180700	414488480	4055	4055	4055	4055	0
62	20240717	180600	414488480	4055	4055	4055	4055	876
63	20240717	180500	414488480	4055	4055	4055	4055	0
64	20240717	180400	414488480	4055	4055	4055	4055	0
65	20240717	180300	414488480	4055	4055	4055	4055	0
66	20240717	180200	414488480	4055	4055	4055	4055	0
67	20240717	180100	414488480	4055	4055	4055	4055	0
68	20240717	180000	414488480	4055	4055	4055	4055	0
69	20240717	175900	414488480	4055	4055	4055	4055	0
70	20240717	175800	414488480	4055	4055	4055	4055	0
71	20240717	175700	414488480	4055	4055	4055	4055	0
72	20240717	175600	414488480	4055	4055	4055	4055	0
73	20240717	175500	414488480	4055	4055	4055	4055	0
74	20240717	175400	414488480	4055	4055	4055	4055	0
75	20240717	175300	414488480	4055	4055	4055	4055	0
76	20240717	175200	414488480	4055	4055	4055	4055	0
77	20240717	175100	414488480	4055	4055	4055	4055	0
78	20240717	175000	414488480	4055	4055	4055	4055	0
79	20240717	174900	414488480	4055	4055	4055	4055	0
80	20240717	174800	414488480	4055	4055	4055	4055	0
81	20240717	174700	414488480	4055	4055	4055	4055	0
82	20240717	174600	414488480	4055	4055	4055	4055	0
83	20240717	174500	414488480	4055	4055	4055	4055	0
84	20240717	174400	414488480	4055	4055	4055	4055	0
85	20240717	174300	414488480	4055	4055	4055	4055	0
86	20240717	174200	414488480	4055	4055	4055	4055	0
87	20240717	174100	414488480	4055	4055	4055	4055	0
88	20240717	174000	414488480	4055	4055	4055	4055	0
89	20240717	173900	414488480	4055	4055	4055	4055	0
90	20240717	173800	414488480	4055	4055	4055	4055	0
91	20240717	173700	414488480	4055	4055	4055	4055	0
92	20240717	173600	414488480	4055	4055	4055	4055	876
93	20240717	173500	414488480	4055	4055	4055	4055	0
94	20240717	173400	414488480	4055	4055	4055	4055	0
95	20240717	173300	414488480	4055	4055	4055	4055	0
96	20240717	173200	414488480	4055	4055	4055	4055	0
97	20240717	173100	414488480	4055	4055	4055	4055	0
98	20240717	173000	414488480	4055	4055	4055	4055	0
99	20240717	172900	414488480	4055	4055	4055	4055	0
100	20240717	172800	414488480	4055	4055	4055	4055	0
101	20240717	172700	414488480	4055	4055	4055	4055	0
102	20240717	172600	414488480	4055	4055	4055	4055	0
103	20240717	172500	414488480	4055	4055	4055	4055	0
104	20240717	172400	414488480	4055	4055	4055	4055	0
105	20240717	172300	414488480	4055	4055	4055	4055	0
106	20240717	172200	414488480	4055	4055	4055	4055	0
107	20240717	172100	414488480	4055	4055	4055	4055	0
108	20240717	172000	414488480	4055	4055	4055	4055	0
109	20240717	171900	414488480	4055	4055	4055	4055	0
110	20240717	171800	414488480	4055	4055	4055	4055	0
111	20240717	171700	414488480	4055	4055	4055	4055	0
112	20240717	171600	414488480	4055	4055	4055	4055	0
113	20240717	171500	414488480	4055	4055	4055	4055	0
114	20240717	171400	414488480	4055	4055	4055	4055	0
115	20240717	171300	414488480	4055	4055	4055	4055	0
116	20240717	171200	414488480	4055	4055	4055	4055	0
117	20240717	171100	414488480	4055	4055	4055	4055	0
118	20240717	171000	414488480	4055	4055	4055	4055	0
119	20240717	170900	414488480	4055	4055	4055	4055	0
120	20240717	170800	414488480	4055	4055	4055	4055	0
121	20240717	170700	414488480	4055	4055	4055	4055	0
122	20240717	170600	414488480	4055	4055	4055	4055	876
123	20240717	170500	414488480	4055	4055	4055	4055	0
124	20240717	170400	414488480	4055	4055	4055	4055	0
125	20240717	170300	414488480	4055	4055	4055	4055	0
126	20240717	170200	414488480	4055	4055	4055	4055	0
127	20240717	170100	414488480	4055	4055	4055	4055	0
128	20240717	170000	414488480	4055	4055	4055	4055	0
129	20240717	165900	414488480	4055	4055	4055	4055	0
130	20240717	165800	414488480	4055	4055	4055	4055	0
131	20240717	165700	414488480	4055	4055	4055	4055	0
132	20240717	165600	414488480	4055	4055	4055	4055	0
133	20240717	165500	414488480	4055	4055	4055	4055	0
134	20240717	165400	414488480	4055	4055	4055	4055	0
135	20240717	165300	414488480	4055	4055	4055	4055	0
136	20240717	165200	414488480	4055	4055	4055	4055	0
137	20240717	165100	414488480	4055	4055	4055	4055	0
138	20240717	165000	414488480	4055	4055	4055	4055	0
139	20240717	164900	414488480	4055	4055	4055	4055	0
140	20240717	164800	414488480	4055	4055	4055	4055	0
141	20240717	164700	414488480	4055	4055	4055	4055	0
142	20240717	164600	414488480	4055	4055	4055	4055	0
143	20240717	164500	414488480	4055	4055	4055	4055	0
144	20240717	164400	414488480	4055	4055	4055	4055	0
145	20240717	164300	414488480	4055	4055	4055	4055	0
146	20240717	164200	414488480	4055	4055	4055	4055	0
147	20240717	164100	414488480	4055	4055	4055	4055	0
148	20240717	164000	414488480	4055	4055	4055	4055	0
149	20240717	163900	414488480	4055	4055	4055	4055	0
150	20240717	163800	414488480	4055	4055	4055	4055	0
151	20240717	163700	414488480	4055	4055	4055	4055	0
152	20240717	163600	414488480	4055	4055	4055	4055	876
153	20240717	163500	414488480	4055	4055	4055	4055	0
154	20240717	163400	414488480	4055	4055	4055	4055	0
155	20240717	163300	414488480	4055	4055	4055	4055	0
156	20240717	163200	414488480	4055	4055	4055	4055	0
157	20240717	163100	414488480	4055	4055	4055	4055	0
158	20240717	163000	414488480	4055	4055	4055	4055	0
159	20240717	162900	414488480	4055	4055	4055	4055	0
160	20240717	162800	414488480	4055	4055	4055	4055	0
161	20240717	162700	414488480	4055	4055	4055	4055	0
162	20240717	162600	414488480	4055	4055	4055	4055	0
163	20240717	162500	414488480	4055	4055	4055	4055	0
164	20240717	162400	414488480	4055	4055	4055	4055	0
165	20240717	162300	414488480	4055	4055	4055	4055	0
166	20240717	162200	414488480	4055	4055	4055	4055	0
167	20240717	162100	414488480	4055	4055	4055	4055	0
168	20240717	162000	414488480	4055	4055	4055	4055	0
169	20240717	161900	414488480	4055	4055	4055	4055	0
170	20240717	161800	414488480	4055	4055	4055	4055	0
171	20240717	161700	414488480	4055	4055	4055	4055	0
172	20240717	161600	414488480	4055	4055	4055	4055	0
173	20240717	161500	414488480	4055	4055	4055	4055	0
174	20240717	161400	414488480	4055	4055	4055	4055	0
175	20240717	161300	414488480	4055	4055	4055	4055	0
176	20240717	161200	414488480	4055	4055	4055	4055	0
177	20240717	161100	414488480	4055	4055	4055	4055	0
178	20240717	161000	414488480	4055	4055	4055	4055	0
179	20240717	160900	414488480	4055	4055	4055	4055	0
180	20240717	160800	414488480	4055	4055	4055	4055	0
181	20240717	160700	414488480	4055	4055	4055	4055	0
182	20240717	160600	414488480	4055	4055	4055	4055	876
183	20240717	160500	414488480	4055	4055	4055	4055	0
184	20240717	160400	414488480	4055	4055	4055	4055	0
185	20240717	160300	414488480	4055	4055	4055	4055	0
186	20240717	160200	414488480	4055	4055	4055	4055	0
187	20240717	160100	414488480	4055	4055	4055	4055	0
188	20240717	160000	414488480	4055	4055	4055	4055	0
189	20240717	155900	414488480	4055	4055	4055	4055	0
190	20240717	155800	414488480	4055	4055	4055	4055	0
191	20240717	155700	414488480	4055	4055	4055	4055	0
192	20240717	155600	414488480	4055	4055	4055	4055	0
193	20240717	155500	414488480	4055	4055	4055	4055	0
194	20240717	155400	414488480	4055	4055	4055	4055	0
195	20240717	155300	414488480	4055	4055	4055	4055	0
196	20240717	155200	414488480	4055	4055	4055	4055	0
197	20240717	155100	414488480	4055	4055	4055	4055	0
198	20240717	155000	414488480	4055	4055	4055	4055	0
199	20240717	154900	414488480	4055	4055	4055	4055	0
200	20240717	154800	414488480	4055	4055	4055	4055	0
201	20240717	154700	414488480	4055	4055	4055	4055	0
202	20240717	154600	414488480	4055	4055	4055	4055	0
203	20240717	154500	414488480	4055	4055	4055	4055	0
204	20240717	154400	414488480	4055	4055	4055	4055	0
205	20240717	154300	414488480	4055	4055	4055	4055	0
206	20240717	154200	414488480	4055	4055	4055	4055	0
207	20240717	154100	414488480	4055	4055	4055	4055	0
208	20240717	154000	414488480	4055	4055	4055	4055	0
209	20240717	153900	414488480	4055	4055	4055	4055	0
210	20240717	153800	414488480	4055	4055	4055	4055	0
211	20240717	153700	414488480	4055	4055	4055	4055	0
212	20240717	153600	414488480	4055	4055	4055	4055	876
213	20240717	153500	414488480	4055	4055	4055	4055	0
214	20240717	153400	414488480	4055	4055	4055	4055	0
215	20240717	153300	414488480	4055	4055	4055	4055	0
216	20240717	153200	414488480	4055	4055	4055	4055	0
217	20240717	153100	414488480	4055	4055	4055	4055	0
218	20240717	153000	414488480	4055	4055	4055	4055	876
219	20240717	152900	410936300	4055	4055	4055	4055	0
220	20240717	152800	410936300	4055	4055	4055	4055	0
221	20240717	152700	410936300	4055	4055	4055	4055	0
222	20240717	152600	410936300	4055	4055	4055	4055	0
223	20240717	152500	410936300	4055	4055	4055	4055	0
224	20240717	152400	410936300	4055	4055	4055	4055	0
225	20240717	152300	410936300	4055	4055	4055	4055	0
226	20240717	152200	410936300	4055	4055	4055	4055	0
227	20240717	152100	410936300	4055	4055	4055	4055	0
228	20240717	152000	410936300	4055	4055	4055	4055	0
229	20240717	151900	410936300	4055	4050	4055	4050	3
230	20240717	151800	410924140	4055	4035	4055	4015	601
231	20240717	151700	408500500	4015	4015	4015	4015	166
232	20240717	151600	407834010	4010	4015	4015	4010	375
233	20240717	151500	406329185	4015	4035	4035	4015	334
234	20240717	151400	404987895	4030	4030	4030	4015	481
235	20240717	151300	403051880	4010	4010	4010	4010	320
236	20240717	151200	401768680	4010	4010	4035	4010	488
237	20240717	151100	399811775	4010	4030	4040	4010	323
238	20240717	151000	398516465	4005	4015	4045	4005	450
239	20240717	150900	396712060	4020	4020	4040	4020	512
240	20240717	150800	394653800	4045	4050	4050	4015	323
241	20240717	150700	393356890	4015	4015	4015	4015	490
242	20240717	150600	391389540	4055	4030	4055	4015	732
243	20240717	150500	388447610	4030	4020	4030	4020	332
244	20240717	150400	387112960	4020	4020	4020	4020	474
245	20240717	150300	385207480	4025	4015	4025	4015	362
246	20240717	150200	383751650	4015	4015	4015	4015	581
247	20240717	150100	381418935	4015	4020	4020	4015	320
248	20240717	150000	380134110	4015	4015	4015	4015	521
249	20240717	145900	378042295	4015	4015	4015	4015	320
250	20240717	145800	376757495	4015	4015	4025	4015	330
251	20240717	145700	375432445	4020	4020	4020	4020	481
252	20240717	145600	373498825	4020	4020	4020	4020	320
253	20240717	145500	372212425	4020	4025	4025	4020	921
254	20240717	145400	368509320	4030	4025	4030	4025	329
255	20240717	145300	367185090	4025	4025	4025	4025	321
256	20240717	145200	365893065	4025	4030	4030	4025	980
257	20240717	145100	361944465	4030	4035	4035	4030	171
258	20240717	145000	361255285	4030	4035	4035	4030	408
259	20240717	144900	359610405	4045	4035	4045	4035	374
260	20240717	144800	358100915	4035	4035	4035	4035	256
261	20240717	144700	357067955	4035	4030	4045	4030	531
262	20240717	144600	354926450	4030	4030	4030	4030	256
263	20240717	144500	353894770	4035	4045	4045	4035	485
264	20240717	144400	351935495	4045	4035	4045	4035	487
265	20240717	144300	349968140	4035	4035	4035	4035	549
266	20240717	144200	347752925	4035	4035	4035	4035	256
267	20240717	144100	346719965	4035	4030	4035	4030	511
268	20240717	144000	344659360	4030	4030	4030	4030	16541
269	20240717	143900	277999130	4030	4030	4030	4025	11485
270	20240717	143800	231716885	4030	4030	4030	4030	261
271	20240717	143700	230665055	4055	4030	4055	4030	512
272	20240717	143600	228601670	4055	4040	4055	4025	399
273	20240717	143500	226993475	4025	4025	4040	4025	512
274	20240717	143400	224932660	4025	4035	4035	4025	300
275	20240717	143300	223724720	4025	4030	4030	4020	1257
276	20240717	143200	218666725	4030	4035	4035	4030	468
277	20240717	143100	216779625	4045	4035	4045	4035	524
278	20240717	143000	214665275	4030	4035	4035	4030	328
279	20240717	142900	213341960	4035	4035	4035	4030	469
280	20240717	142800	211450390	4035	4035	4045	4035	472
281	20240717	142700	209545820	4040	4045	4045	4040	1469
282	20240717	142600	203607485	4045	4045	4050	4045	622
283	20240717	142500	201090940	4050	4050	4050	4050	1420
284	20240717	142400	195339940	4050	4055	4055	4050	561
285	20240717	142300	193067640	4050	4050	4050	4050	256
286	20240717	142200	192030840	4050	4055	4055	4050	454
287	20240717	142100	190191145	4055	4055	4055	4055	256
288	20240717	142000	189153065	4060	4060	4060	4060	511
289	20240717	141900	187078405	4060	4060	4060	4060	256
290	20240717	141800	186039045	4060	4060	4060	4060	511
291	20240717	141700	183964385	4060	4060	4060	4060	256
292	20240717	141600	182925025	4065	4060	4065	4060	511
293	20240717	141500	180849090	4060	4060	4060	4060	256
294	20240717	141400	179809730	4065	4065	4065	4065	3064
295	20240717	141300	167354570	4070	4070	4070	4070	514
296	20240717	141200	165262590	4075	4075	4075	4075	255
297	20240717	141100	164223465	4075	4080	4085	4075	992
298	20240717	141000	160177885	4080	4080	4080	4080	1
299	20240717	140900	160173805	4085	4085	4085	4085	101
300	20240717	140800	159761220	4090	4090	4090	4090	158
301	20240717	140700	159115000	4090	4090	4090	4090	942
302	20240717	140600	155262220	4090	4090	4090	4090	100
303	20240717	140500	154853220	4090	4090	4090	4090	100
304	20240717	140400	154444220	4090	4090	4090	4090	400
305	20240717	140300	152808220	4090	4085	4090	4085	31
306	20240717	140200	152681580	4090	4090	4090	4090	0
307	20240717	140100	152681580	4090	4090	4090	4090	1
308	20240717	140000	152677490	4090	4090	4090	4090	1
309	20240717	135900	152673400	4080	4080	4080	4080	1
310	20240717	135800	152669320	4090	4090	4090	4090	880
311	20240717	135700	149070120	4090	4090	4090	4090	0
312	20240717	135600	149070120	4090	4090	4090	4090	0
313	20240717	135500	149070120	4090	4090	4090	4090	0
314	20240717	135400	149070120	4090	4090	4090	4090	0
315	20240717	135300	149070120	4090	4090	4090	4090	0
316	20240717	135200	149070120	4090	4090	4090	4090	0
317	20240717	135100	149070120	4090	4090	4090	4090	0
318	20240717	135000	149070120	4090	4090	4090	4090	0
319	20240717	134900	149070120	4090	4090	4090	4090	1
320	20240717	134800	149066030	4095	4095	4095	4095	0
321	20240717	134700	149066030	4095	4095	4095	4095	0
322	20240717	134600	149066030	4095	4095	4095	4095	72
323	20240717	134500	148771190	4080	4095	4095	4080	174
324	20240717	134400	148060910	4085	4085	4085	4085	1000
325	20240717	134300	143975910	4085	4085	4085	4085	290
326	20240717	134200	142791260	4100	4100	4100	4100	0
327	20240717	134100	142791260	4100	4100	4100	4100	0
328	20240717	134000	142791260	4100	4095	4100	4095	600
329	20240717	133900	140331585	4095	4095	4095	4095	5
330	20240717	133800	140311110	4095	4095	4095	4095	10
331	20240717	133700	140270160	4095	4095	4095	4095	878
332	20240717	133600	136674750	4095	4090	4095	4090	897
333	20240717	133500	133002855	4090	4090	4090	4085	6
334	20240717	133400	132978320	4090	4090	4090	4090	0
335	20240717	133300	132978320	4090	4090	4090	4090	333
336	20240717	133200	131616350	4085	4085	4085	4085	1
337	20240717	133100	131612265	4080	4080	4080	4080	0
338	20240717	133000	131612265	4080	4080	4080	4080	0
339	20240717	132900	131612265	4080	4080	4080	4080	0
340	20240717	132800	131612265	4080	4080	4080	4080	0
341	20240717	132700	131612265	4080	4080	4080	4080	0
342	20240717	132600	131612265	4080	4080	4080	4080	0
343	20240717	132500	131612265	4080	4080	4080	4080	0
344	20240717	132400	131612265	4080	4080	4080	4080	0
345	20240717	132300	131612265	4080	4080	4080	4080	0
346	20240717	132200	131612265	4080	4080	4080	4080	1
347	20240717	132100	131608185	4080	4080	4080	4080	0
348	20240717	132000	131608185	4080	4080	4080	4080	0
349	20240717	131900	131608185	4080	4080	4080	4080	0
350	20240717	131800	131608185	4080	4080	4080	4080	0
351	20240717	131700	131608185	4080	4080	4080	4080	0
352	20240717	131600	131608185	4080	4080	4080	4080	0
353	20240717	131500	131608185	4080	4080	4080	4080	0
354	20240717	131400	131608185	4080	4080	4080	4080	1
355	20240717	131300	131604105	4090	4090	4090	4090	0
356	20240717	131200	131604105	4090	4090	4090	4090	0
357	20240717	131100	131604105	4090	4090	4090	4090	360
358	20240717	131000	130131705	4080	4080	4080	4080	0
359	20240717	130900	130131705	4080	4080	4080	4080	0
360	20240717	130800	130131705	4080	4080	4080	4080	1
361	20240717	130700	130127625	4080	4080	4080	4080	1
362	20240717	130600	130123545	4080	4080	4080	4080	301
363	20240717	130500	128895465	4080	4080	4080	4080	5
364	20240717	130400	128875065	4080	4080	4080	4080	0
365	20240717	130300	128875065	4080	4080	4080	4080	2
366	20240717	130200	128866905	4090	4090	4090	4090	0
367	20240717	130100	128866905	4090	4090	4090	4090	0
368	20240717	130000	128866905	4090	4090	4090	4090	0
369	20240717	125900	128866905	4090	4090	4090	4090	0
370	20240717	125800	128866905	4090	4090	4090	4090	1
371	20240717	125700	128862815	4065	4065	4065	4065	0
372	20240717	125600	128862815	4065	4075	4075	4065	2067
373	20240717	125500	120449960	4075	4075	4075	4075	1
374	20240717	125400	120445885	4075	4075	4075	4075	0
375	20240717	125300	120445885	4075	4075	4075	4075	0
376	20240717	125200	120445885	4075	4075	4075	4075	51
377	20240717	125100	120238060	4075	4075	4075	4075	0
378	20240717	125000	120238060	4075	4075	4075	4075	935
379	20240717	124900	116427935	4075	4075	4075	4075	0
380	20240717	124800	116427935	4075	4075	4075	4075	955
381	20240717	124700	112536310	4080	4080	4080	4080	0
382	20240717	124600	112536310	4080	4080	4080	4075	52
383	20240717	124500	112324155	4080	4090	4090	4080	4
384	20240717	124400	112307825	4090	4090	4090	4090	0
385	20240717	124300	112307825	4090	4090	4090	4090	0
386	20240717	124200	112307825	4090	4090	4090	4090	0
387	20240717	124100	112307825	4090	4090	4090	4090	0
388	20240717	124000	112307825	4090	4090	4090	4090	0
389	20240717	123900	112307825	4090	4090	4090	4090	0
390	20240717	123800	112307825	4090	4090	4090	4090	0
391	20240717	123700	112307825	4090	4090	4090	4090	2
392	20240717	123600	112299645	4090	4090	4090	4090	0
393	20240717	123500	112299645	4090	4090	4090	4090	0
394	20240717	123400	112299645	4090	4090	4090	4090	4
395	20240717	123300	112283285	4095	4095	4095	4095	1
396	20240717	123200	112279190	4090	4090	4090	4090	1043
397	20240717	123100	108013320	4085	4085	4085	4085	0
398	20240717	123000	108013320	4085	4085	4085	4085	0
399	20240717	122900	108013320	4085	4085	4085	4085	0
400	20240717	122800	108013320	4085	4085	4085	4085	0
401	20240717	122700	108013320	4085	4085	4085	4085	0
402	20240717	122600	108013320	4085	4085	4085	4085	0
403	20240717	122500	108013320	4085	4085	4085	4085	0
404	20240717	122400	108013320	4085	4085	4085	4085	0
405	20240717	122300	108013320	4085	4085	4085	4085	0
406	20240717	122200	108013320	4085	4085	4085	4085	0
407	20240717	122100	108013320	4085	4085	4085	4085	0
408	20240717	122000	108013320	4085	4085	4085	4085	302
409	20240717	121900	106779650	4085	4085	4085	4085	0
410	20240717	121800	106779650	4085	4085	4085	4085	0
411	20240717	121700	106779650	4085	4085	4085	4085	0
412	20240717	121600	106779650	4085	4085	4085	4085	1
413	20240717	121500	106775565	4075	4075	4075	4075	0
414	20240717	121400	106775565	4075	4075	4075	4075	0
415	20240717	121300	106775565	4075	4075	4075	4075	0
416	20240717	121200	106775565	4075	4075	4075	4075	0
417	20240717	121100	106775565	4075	4075	4075	4075	0
418	20240717	121000	106775565	4075	4075	4075	4075	0
419	20240717	120900	106775565	4075	4075	4075	4075	0
420	20240717	120800	106775565	4075	4075	4075	4075	1
421	20240717	120700	106771490	4085	4075	4085	4075	2
422	20240717	120600	106763330	4075	4075	4075	4075	1
423	20240717	120500	106759255	4070	4070	4070	4070	0
424	20240717	120400	106759255	4070	4070	4070	4070	0
425	20240717	120300	106759255	4070	4070	4070	4070	0
426	20240717	120200	106759255	4070	4070	4070	4070	0
427	20240717	120100	106759255	4070	4070	4070	4070	0
428	20240717	120000	106759255	4070	4070	4070	4070	0
429	20240717	115900	106759255	4070	4070	4070	4070	0
430	20240717	115800	106759255	4070	4075	4075	4070	102
431	20240717	115700	106344105	4075	4075	4075	4075	52
432	20240717	115600	106132205	4085	4085	4085	4085	0
433	20240717	115500	106132205	4085	4085	4085	4085	0
434	20240717	115400	106132205	4085	4085	4085	4085	2
435	20240717	115300	106124035	4085	4085	4085	4085	0
436	20240717	115200	106124035	4085	4085	4085	4085	1
437	20240717	115100	106119950	4085	4085	4085	4085	0
438	20240717	115000	106119950	4085	4085	4085	4085	0
439	20240717	114900	106119950	4085	4085	4085	4085	0
440	20240717	114800	106119950	4085	4085	4085	4085	3
441	20240717	114700	106107695	4085	4085	4085	4085	0
442	20240717	114600	106107695	4085	4085	4085	4085	0
443	20240717	114500	106107695	4085	4085	4085	4085	0
444	20240717	114400	106107695	4085	4085	4085	4085	0
445	20240717	114300	106107695	4085	4085	4085	4085	50
446	20240717	114200	105903445	4090	4090	4090	4090	2
447	20240717	114100	105895265	4090	4090	4090	4090	0
448	20240717	114000	105895265	4090	4090	4090	4090	0
449	20240717	113900	105895265	4090	4090	4090	4090	0
450	20240717	113800	105895265	4090	4075	4090	4075	80
451	20240717	113700	105569250	4075	4075	4075	4075	0
452	20240717	113600	105569250	4075	4075	4075	4075	0
453	20240717	113500	105569250	4075	4080	4080	4075	921
454	20240717	113400	101816170	4085	4085	4085	4085	0
455	20240717	113300	101816170	4085	4085	4085	4085	0
456	20240717	113200	101816170	4085	4085	4085	4085	0
457	20240717	113100	101816170	4085	4085	4085	4085	0
458	20240717	113000	101816170	4085	4085	4085	4085	0
459	20240717	112900	101816170	4085	4085	4085	4085	5
460	20240717	112800	101795745	4090	4090	4090	4090	0
461	20240717	112700	101795745	4090	4090	4090	4090	0
462	20240717	112600	101795745	4090	4090	4090	4090	0
463	20240717	112500	101795745	4090	4090	4090	4090	0
464	20240717	112400	101795745	4090	4090	4090	4090	0
465	20240717	112300	101795745	4090	4090	4090	4090	0
466	20240717	112200	101795745	4090	4090	4090	4090	98
467	20240717	112100	101394925	4075	4075	4075	4075	0
468	20240717	112000	101394925	4075	4075	4075	4075	0
469	20240717	111900	101394925	4075	4075	4075	4075	0
470	20240717	111800	101394925	4075	4075	4075	4075	0
471	20240717	111700	101394925	4075	4075	4075	4075	0
472	20240717	111600	101394925	4075	4075	4075	4075	2
473	20240717	111500	101386775	4090	4090	4090	4090	0
474	20240717	111400	101386775	4090	4090	4090	4090	100
475	20240717	111300	100977775	4075	4075	4075	4075	0
476	20240717	111200	100977775	4075	4075	4075	4075	11
477	20240717	111100	100932950	4075	4075	4075	4075	0
478	20240717	111000	100932950	4075	4075	4075	4075	7
479	20240717	110900	100904425	4075	4075	4075	4075	10
480	20240717	110800	100863675	4075	4075	4075	4075	0
481	20240717	110700	100863675	4075	4075	4075	4075	0
482	20240717	110600	100863675	4075	4075	4075	4075	0
483	20240717	110500	100863675	4075	4075	4075	4075	50
484	20240717	110400	100659925	4070	4075	4075	4070	600
485	20240717	110300	98217920	4065	4065	4065	4065	0
486	20240717	110200	98217920	4065	4065	4065	4065	0
487	20240717	110100	98217920	4065	4065	4065	4065	0
488	20240717	110000	98217920	4065	4065	4065	4065	0
489	20240717	105900	98217920	4065	4065	4065	4065	0
490	20240717	105800	98217920	4065	4080	4080	4065	1000
491	20240717	105700	94147000	4095	4095	4095	4095	0
492	20240717	105600	94147000	4095	4090	4095	4090	1754
493	20240717	105500	86968400	4080	4080	4080	4080	2
494	20240717	105400	86960240	4090	4090	4090	4090	795
495	20240717	105300	83708690	4090	4090	4090	4090	1
496	20240717	105200	83704600	4090	4090	4090	4090	0
497	20240717	105100	83704600	4090	4080	4090	4080	271
498	20240717	105000	82596710	4065	4070	4070	4065	500
499	20240717	104900	80563060	4080	4080	4080	4080	0
500	20240717	104800	80563060	4080	4080	4080	4080	0
501	20240717	104700	80563060	4080	4080	4080	4080	0
502	20240717	104600	80563060	4080	4080	4080	4080	0
503	20240717	104500	80563060	4080	4080	4080	4080	0
504	20240717	104400	80563060	4080	4080	4080	4080	1
505	20240717	104300	80558980	4070	4070	4070	4070	2
506	20240717	104200	80550840	4070	4070	4070	4070	0
507	20240717	104100	80550840	4070	4070	4070	4070	0
508	20240717	104000	80550840	4070	4070	4070	4070	100
509	20240717	103900	80143840	4070	4070	4070	4070	2
510	20240717	103800	80135700	4065	4065	4065	4065	0
511	20240717	103700	80135700	4065	4070	4070	4065	60
512	20240717	103600	79891700	4080	4080	4080	4080	0
513	20240717	103500	79891700	4080	4080	4080	4080	1
514	20240717	103400	79887620	4080	4080	4080	4080	0
515	20240717	103300	79887620	4080	4080	4080	4080	0
516	20240717	103200	79887620	4080	4080	4080	4080	59
517	20240717	103100	79646900	4075	4075	4075	4075	1
518	20240717	103000	79642825	4065	4065	4065	4065	0
519	20240717	102900	79642825	4065	4065	4065	4065	1630
520	20240717	102800	73016875	4065	4080	4080	4065	523
521	20240717	102700	70886990	4080	4080	4080	4080	0
522	20240717	102600	70886990	4080	4085	4085	4080	120
523	20240717	102500	70396890	4090	4090	4090	4090	150
524	20240717	102400	69783390	4090	4090	4090	4090	100
525	20240717	102300	69374390	4090	4090	4090	4090	0
526	20240717	102200	69374390	4090	4090	4090	4090	60
527	20240717	102100	69128990	4090	4090	4090	4090	77
528	20240717	102000	68814060	4090	4090	4090	4090	0
529	20240717	101900	68814060	4090	4090	4090	4090	8
530	20240717	101800	68781340	4090	4085	4090	4085	40
531	20240717	101700	68617830	4075	4080	4080	4075	90
532	20240717	101600	68250950	4085	4085	4085	4085	84
533	20240717	101500	67907810	4080	4080	4080	4080	3
534	20240717	101400	67895570	4080	4080	4080	4080	0
535	20240717	101300	67895570	4080	4075	4080	4075	1746
536	20240717	101200	60780120	4075	4075	4075	4075	0
537	20240717	101100	60780120	4075	4075	4075	4075	500
538	20240717	101000	58742620	4075	4075	4075	4075	500
539	20240717	100900	56705120	4065	4065	4065	4065	0
540	20240717	100800	56705120	4065	4065	4065	4065	0
541	20240717	100700	56705120	4065	4065	4065	4065	0
542	20240717	100600	56705120	4065	4065	4065	4065	0
543	20240717	100500	56705120	4065	4065	4065	4065	0
544	20240717	100400	56705120	4065	4065	4065	4065	0
545	20240717	100300	56705120	4065	4065	4065	4065	2006
546	20240717	100200	48550730	4065	4065	4065	4065	147
547	20240717	100100	47953175	4065	4065	4065	4065	0
548	20240717	100000	47953175	4065	4065	4065	4065	7
549	20240717	095900	47924720	4065	4065	4065	4065	10
550	20240717	095800	47884070	4065	4065	4065	4065	0
551	20240717	095700	47884070	4065	4060	4075	4055	389
552	20240717	095600	46303010	4055	4055	4055	4055	0
553	20240717	095500	46303010	4055	4055	4055	4055	0
554	20240717	095400	46303010	4055	4055	4055	4055	0
555	20240717	095300	46303010	4055	4060	4060	4055	63
556	20240717	095200	46047295	4060	4060	4060	4060	4
557	20240717	095100	46031055	4060	4060	4060	4060	130
558	20240717	095000	45503255	4075	4075	4075	4075	0
559	20240717	094900	45503255	4075	4075	4075	4075	4
560	20240717	094800	45486955	4055	4055	4055	4055	1
561	20240717	094700	45482900	4050	4050	4050	4050	0
562	20240717	094600	45482900	4050	4055	4055	4050	2157
563	20240717	094500	36744025	4055	4060	4060	4055	1607
564	20240717	094400	30223530	4060	4060	4060	4060	631
565	20240717	094300	27661670	4060	4065	4075	4060	808
566	20240717	094200	24377180	4065	4065	4065	4065	24
567	20240717	094100	24279620	4080	4080	4080	4080	0
568	20240717	094000	24279620	4080	4080	4080	4080	0
569	20240717	093900	24279620	4080	4080	4080	4080	2
570	20240717	093800	24271460	4080	4080	4080	4080	1
571	20240717	093700	24267380	4060	4060	4060	4060	30
572	20240717	093600	24145580	4060	4060	4060	4060	216
573	20240717	093500	23268620	4060	4060	4060	4060	0
574	20240717	093400	23268620	4060	4060	4060	4060	0
575	20240717	093300	23268620	4060	4065	4065	4060	719
576	20240717	093200	20349330	4070	4080	4080	4070	51
577	20240717	093100	20141700	4075	4085	4085	4075	22
578	20240717	093000	20052030	4060	4060	4060	4060	18
579	20240717	092900	19978950	4085	4085	4085	4085	1
580	20240717	092800	19974865	4085	4085	4085	4085	0
581	20240717	092700	19974865	4085	4085	4085	4085	0
582	20240717	092600	19974865	4085	4085	4085	4085	1
583	20240717	092500	19970780	4055	4085	4085	4055	1949
584	20240717	092400	12054765	4085	4080	4085	4070	518
585	20240717	092300	9946325	4080	4085	4085	4080	88
586	20240717	092200	9587270	4085	4080	4085	4080	92
587	20240717	092100	9211900	4080	4080	4080	4080	10
588	20240717	092000	9171100	4095	4095	4095	4095	3
589	20240717	091900	9158815	4080	4075	4095	4075	162
590	20240717	091800	8497460	4080	4080	4080	4080	0
591	20240717	091700	8497460	4080	4080	4080	4080	30
592	20240717	091600	8375060	4070	4070	4070	4070	200
593	20240717	091500	7561060	4070	4060	4070	4060	6
594	20240717	091400	7536670	4060	4065	4065	4060	443
595	20240717	091300	5736505	4065	4070	4070	4065	174
596	20240717	091200	5028425	4070	4070	4070	4070	12
597	20240717	091100	4979585	4075	4085	4085	4075	106
598	20240717	091000	4547585	4065	4065	4065	4065	8
599	20240717	090900	4515065	4065	4065	4065	4065	402
600	20240717	090800	2880935	4065	4065	4065	4065	0
601	20240717	090700	2880935	4065	4075	4075	4065	501
602	20240717	090600	844360	4085	4085	4085	4085	2
603	20240717	090500	836190	4095	4095	4095	4095	0
604	20240717	090400	836190	4095	4065	4095	4060	93
605	20240717	090300	458280	4095	4095	4095	4095	0
606	20240717	090200	458280	4095	4095	4095	4095	100
607	20240717	090100	48780	4065	4065	4065	4065	0
608	20240717	090000	48780	4065	4065	4065	4065	12