KissMeData/078020/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195200	235891600	5080	5080	5080	5080	2303
3	20240717	195100	235891600	5080	5080	5080	5080	0
4	20240717	195000	235891600	5080	5080	5080	5080	0
5	20240717	194900	235891600	5080	5080	5080	5080	0
6	20240717	194800	235891600	5080	5080	5080	5080	0
7	20240717	194700	235891600	5080	5080	5080	5080	0
8	20240717	194600	235891600	5080	5080	5080	5080	0
9	20240717	194500	235891600	5080	5080	5080	5080	0
10	20240717	194400	235891600	5080	5080	5080	5080	0
11	20240717	194300	235891600	5080	5080	5080	5080	0
12	20240717	194200	235891600	5080	5080	5080	5080	0
13	20240717	194100	235891600	5080	5080	5080	5080	0
14	20240717	194000	235891600	5080	5080	5080	5080	0
15	20240717	193900	235891600	5080	5080	5080	5080	0
16	20240717	193800	235891600	5080	5080	5080	5080	0
17	20240717	193700	235891600	5080	5080	5080	5080	0
18	20240717	193600	235891600	5080	5080	5080	5080	0
19	20240717	193500	235891600	5080	5080	5080	5080	0
20	20240717	193400	235891600	5080	5080	5080	5080	0
21	20240717	193300	235891600	5080	5080	5080	5080	0
22	20240717	193200	235891600	5080	5080	5080	5080	0
23	20240717	193100	235891600	5080	5080	5080	5080	0
24	20240717	193000	235891600	5080	5080	5080	5080	0
25	20240717	192900	235891600	5080	5080	5080	5080	0
26	20240717	192800	235891600	5080	5080	5080	5080	0
27	20240717	192700	235891600	5080	5080	5080	5080	0
28	20240717	192600	235891600	5080	5080	5080	5080	0
29	20240717	192500	235891600	5080	5080	5080	5080	0
30	20240717	192400	235891600	5080	5080	5080	5080	0
31	20240717	192300	235891600	5080	5080	5080	5080	0
32	20240717	192200	235891600	5080	5080	5080	5080	2303
33	20240717	192100	235891600	5080	5080	5080	5080	0
34	20240717	192000	235891600	5080	5080	5080	5080	0
35	20240717	191900	235891600	5080	5080	5080	5080	0
36	20240717	191800	235891600	5080	5080	5080	5080	0
37	20240717	191700	235891600	5080	5080	5080	5080	0
38	20240717	191600	235891600	5080	5080	5080	5080	0
39	20240717	191500	235891600	5080	5080	5080	5080	0
40	20240717	191400	235891600	5080	5080	5080	5080	0
41	20240717	191300	235891600	5080	5080	5080	5080	0
42	20240717	191200	235891600	5080	5080	5080	5080	0
43	20240717	191100	235891600	5080	5080	5080	5080	0
44	20240717	191000	235891600	5080	5080	5080	5080	0
45	20240717	190900	235891600	5080	5080	5080	5080	0
46	20240717	190800	235891600	5080	5080	5080	5080	0
47	20240717	190700	235891600	5080	5080	5080	5080	0
48	20240717	190600	235891600	5080	5080	5080	5080	0
49	20240717	190500	235891600	5080	5080	5080	5080	0
50	20240717	190400	235891600	5080	5080	5080	5080	0
51	20240717	190300	235891600	5080	5080	5080	5080	0
52	20240717	190200	235891600	5080	5080	5080	5080	0
53	20240717	190100	235891600	5080	5080	5080	5080	0
54	20240717	190000	235891600	5080	5080	5080	5080	0
55	20240717	185900	235891600	5080	5080	5080	5080	0
56	20240717	185800	235891600	5080	5080	5080	5080	0
57	20240717	185700	235891600	5080	5080	5080	5080	0
58	20240717	185600	235891600	5080	5080	5080	5080	0
59	20240717	185500	235891600	5080	5080	5080	5080	0
60	20240717	185400	235891600	5080	5080	5080	5080	0
61	20240717	185300	235891600	5080	5080	5080	5080	0
62	20240717	185200	235891600	5080	5080	5080	5080	2303
63	20240717	185100	235891600	5080	5080	5080	5080	0
64	20240717	185000	235891600	5080	5080	5080	5080	0
65	20240717	184900	235891600	5080	5080	5080	5080	0
66	20240717	184800	235891600	5080	5080	5080	5080	0
67	20240717	184700	235891600	5080	5080	5080	5080	0
68	20240717	184600	235891600	5080	5080	5080	5080	0
69	20240717	184500	235891600	5080	5080	5080	5080	0
70	20240717	184400	235891600	5080	5080	5080	5080	0
71	20240717	184300	235891600	5080	5080	5080	5080	0
72	20240717	184200	235891600	5080	5080	5080	5080	0
73	20240717	184100	235891600	5080	5080	5080	5080	0
74	20240717	184000	235891600	5080	5080	5080	5080	0
75	20240717	183900	235891600	5080	5080	5080	5080	0
76	20240717	183800	235891600	5080	5080	5080	5080	0
77	20240717	183700	235891600	5080	5080	5080	5080	0
78	20240717	183600	235891600	5080	5080	5080	5080	0
79	20240717	183500	235891600	5080	5080	5080	5080	0
80	20240717	183400	235891600	5080	5080	5080	5080	0
81	20240717	183300	235891600	5080	5080	5080	5080	0
82	20240717	183200	235891600	5080	5080	5080	5080	0
83	20240717	183100	235891600	5080	5080	5080	5080	0
84	20240717	183000	235891600	5080	5080	5080	5080	0
85	20240717	182900	235891600	5080	5080	5080	5080	0
86	20240717	182800	235891600	5080	5080	5080	5080	0
87	20240717	182700	235891600	5080	5080	5080	5080	0
88	20240717	182600	235891600	5080	5080	5080	5080	0
89	20240717	182500	235891600	5080	5080	5080	5080	0
90	20240717	182400	235891600	5080	5080	5080	5080	0
91	20240717	182300	235891600	5080	5080	5080	5080	0
92	20240717	182200	235891600	5080	5080	5080	5080	2303
93	20240717	182100	235891600	5080	5080	5080	5080	0
94	20240717	182000	235891600	5080	5080	5080	5080	0
95	20240717	181900	235891600	5080	5080	5080	5080	0
96	20240717	181800	235891600	5080	5080	5080	5080	0
97	20240717	181700	235891600	5080	5080	5080	5080	0
98	20240717	181600	235891600	5080	5080	5080	5080	0
99	20240717	181500	235891600	5080	5080	5080	5080	0
100	20240717	181400	235891600	5080	5080	5080	5080	0
101	20240717	181300	235891600	5080	5080	5080	5080	0
102	20240717	181200	235891600	5080	5080	5080	5080	0
103	20240717	181100	235891600	5080	5080	5080	5080	0
104	20240717	181000	235891600	5080	5080	5080	5080	0
105	20240717	180900	235891600	5080	5080	5080	5080	0
106	20240717	180800	235891600	5080	5080	5080	5080	0
107	20240717	180700	235891600	5080	5080	5080	5080	0
108	20240717	180600	235891600	5080	5080	5080	5080	0
109	20240717	180500	235891600	5080	5080	5080	5080	0
110	20240717	180400	235891600	5080	5080	5080	5080	0
111	20240717	180300	235891600	5080	5080	5080	5080	0
112	20240717	180200	235891600	5080	5080	5080	5080	0
113	20240717	180100	235891600	5080	5080	5080	5080	0
114	20240717	180000	235891600	5080	5080	5080	5080	0
115	20240717	175900	235891600	5080	5080	5080	5080	0
116	20240717	175800	235891600	5080	5080	5080	5080	0
117	20240717	175700	235891600	5080	5080	5080	5080	0
118	20240717	175600	235891600	5080	5080	5080	5080	0
119	20240717	175500	235891600	5080	5080	5080	5080	0
120	20240717	175400	235891600	5080	5080	5080	5080	0
121	20240717	175300	235891600	5080	5080	5080	5080	0
122	20240717	175200	235891600	5080	5080	5080	5080	2303
123	20240717	175100	235891600	5080	5080	5080	5080	0
124	20240717	175000	235891600	5080	5080	5080	5080	0
125	20240717	174900	235891600	5080	5080	5080	5080	0
126	20240717	174800	235891600	5080	5080	5080	5080	0
127	20240717	174700	235891600	5080	5080	5080	5080	0
128	20240717	174600	235891600	5080	5080	5080	5080	0
129	20240717	174500	235891600	5080	5080	5080	5080	0
130	20240717	174400	235891600	5080	5080	5080	5080	0
131	20240717	174300	235891600	5080	5080	5080	5080	0
132	20240717	174200	235891600	5080	5080	5080	5080	0
133	20240717	174100	235891600	5080	5080	5080	5080	0
134	20240717	174000	235891600	5080	5080	5080	5080	0
135	20240717	173900	235891600	5080	5080	5080	5080	0
136	20240717	173800	235891600	5080	5080	5080	5080	0
137	20240717	173700	235891600	5080	5080	5080	5080	0
138	20240717	173600	235891600	5080	5080	5080	5080	0
139	20240717	173500	235891600	5080	5080	5080	5080	0
140	20240717	173400	235891600	5080	5080	5080	5080	0
141	20240717	173300	235891600	5080	5080	5080	5080	0
142	20240717	173200	235891600	5080	5080	5080	5080	0
143	20240717	173100	235891600	5080	5080	5080	5080	0
144	20240717	173000	235891600	5080	5080	5080	5080	0
145	20240717	172900	235891600	5080	5080	5080	5080	0
146	20240717	172800	235891600	5080	5080	5080	5080	0
147	20240717	172700	235891600	5080	5080	5080	5080	0
148	20240717	172600	235891600	5080	5080	5080	5080	0
149	20240717	172500	235891600	5080	5080	5080	5080	0
150	20240717	172400	235891600	5080	5080	5080	5080	0
151	20240717	172300	235891600	5080	5080	5080	5080	0
152	20240717	172200	235891600	5080	5080	5080	5080	2303
153	20240717	172100	235891600	5080	5080	5080	5080	0
154	20240717	172000	235891600	5080	5080	5080	5080	0
155	20240717	171900	235891600	5080	5080	5080	5080	0
156	20240717	171800	235891600	5080	5080	5080	5080	0
157	20240717	171700	235891600	5080	5080	5080	5080	0
158	20240717	171600	235891600	5080	5080	5080	5080	0
159	20240717	171500	235891600	5080	5080	5080	5080	0
160	20240717	171400	235891600	5080	5080	5080	5080	0
161	20240717	171300	235891600	5080	5080	5080	5080	0
162	20240717	171200	235891600	5080	5080	5080	5080	0
163	20240717	171100	235891600	5080	5080	5080	5080	0
164	20240717	171000	235891600	5080	5080	5080	5080	0
165	20240717	170900	235891600	5080	5080	5080	5080	0
166	20240717	170800	235891600	5080	5080	5080	5080	0
167	20240717	170700	235891600	5080	5080	5080	5080	0
168	20240717	170600	235891600	5080	5080	5080	5080	0
169	20240717	170500	235891600	5080	5080	5080	5080	0
170	20240717	170400	235891600	5080	5080	5080	5080	0
171	20240717	170300	235891600	5080	5080	5080	5080	0
172	20240717	170200	235891600	5080	5080	5080	5080	0
173	20240717	170100	235891600	5080	5080	5080	5080	0
174	20240717	170000	235891600	5080	5080	5080	5080	0
175	20240717	165900	235891600	5080	5080	5080	5080	0
176	20240717	165800	235891600	5080	5080	5080	5080	0
177	20240717	165700	235891600	5080	5080	5080	5080	0
178	20240717	165600	235891600	5080	5080	5080	5080	0
179	20240717	165500	235891600	5080	5080	5080	5080	0
180	20240717	165400	235891600	5080	5080	5080	5080	0
181	20240717	165300	235891600	5080	5080	5080	5080	0
182	20240717	165200	235891600	5080	5080	5080	5080	2303
183	20240717	165100	235891600	5080	5080	5080	5080	0
184	20240717	165000	235891600	5080	5080	5080	5080	0
185	20240717	164900	235891600	5080	5080	5080	5080	0
186	20240717	164800	235891600	5080	5080	5080	5080	0
187	20240717	164700	235891600	5080	5080	5080	5080	0
188	20240717	164600	235891600	5080	5080	5080	5080	0
189	20240717	164500	235891600	5080	5080	5080	5080	0
190	20240717	164400	235891600	5080	5080	5080	5080	0
191	20240717	164300	235891600	5080	5080	5080	5080	0
192	20240717	164200	235891600	5080	5080	5080	5080	0
193	20240717	164100	235891600	5080	5080	5080	5080	0
194	20240717	164000	235891600	5080	5080	5080	5080	0
195	20240717	163900	235891600	5080	5080	5080	5080	0
196	20240717	163800	235891600	5080	5080	5080	5080	0
197	20240717	163700	235891600	5080	5080	5080	5080	0
198	20240717	163600	235891600	5080	5080	5080	5080	0
199	20240717	163500	235891600	5080	5080	5080	5080	0
200	20240717	163400	235891600	5080	5080	5080	5080	0
201	20240717	163300	235891600	5080	5080	5080	5080	0
202	20240717	163200	235891600	5080	5080	5080	5080	0
203	20240717	163100	235891600	5080	5080	5080	5080	0
204	20240717	163000	235891600	5080	5080	5080	5080	0
205	20240717	162900	235891600	5080	5080	5080	5080	0
206	20240717	162800	235891600	5080	5080	5080	5080	0
207	20240717	162700	235891600	5080	5080	5080	5080	0
208	20240717	162600	235891600	5080	5080	5080	5080	0
209	20240717	162500	235891600	5080	5080	5080	5080	0
210	20240717	162400	235891600	5080	5080	5080	5080	0
211	20240717	162300	235891600	5080	5080	5080	5080	0
212	20240717	162200	235891600	5080	5080	5080	5080	2303
213	20240717	162100	235891600	5080	5080	5080	5080	0
214	20240717	162000	235891600	5080	5080	5080	5080	0
215	20240717	161900	235891600	5080	5080	5080	5080	0
216	20240717	161800	235891600	5080	5080	5080	5080	0
217	20240717	161700	235891600	5080	5080	5080	5080	0
218	20240717	161600	235891600	5080	5080	5080	5080	0
219	20240717	161500	235891600	5080	5080	5080	5080	0
220	20240717	161400	235891600	5080	5080	5080	5080	0
221	20240717	161300	235891600	5080	5080	5080	5080	0
222	20240717	161200	235891600	5080	5080	5080	5080	0
223	20240717	161100	235891600	5080	5080	5080	5080	0
224	20240717	161000	235891600	5080	5080	5080	5080	0
225	20240717	160900	235891600	5080	5080	5080	5080	0
226	20240717	160800	235891600	5080	5080	5080	5080	0
227	20240717	160700	235891600	5080	5080	5080	5080	0
228	20240717	160600	235891600	5080	5080	5080	5080	0
229	20240717	160500	235891600	5080	5080	5080	5080	0
230	20240717	160400	235891600	5080	5080	5080	5080	0
231	20240717	160300	235891600	5080	5080	5080	5080	0
232	20240717	160200	235891600	5080	5080	5080	5080	0
233	20240717	160100	235891600	5080	5080	5080	5080	0
234	20240717	160000	235891600	5080	5080	5080	5080	0
235	20240717	155900	235891600	5080	5080	5080	5080	0
236	20240717	155800	235891600	5080	5080	5080	5080	0
237	20240717	155700	235891600	5080	5080	5080	5080	0
238	20240717	155600	235891600	5080	5080	5080	5080	0
239	20240717	155500	235891600	5080	5080	5080	5080	0
240	20240717	155400	235891600	5080	5080	5080	5080	0
241	20240717	155300	235891600	5080	5080	5080	5080	0
242	20240717	155200	235891600	5080	5080	5080	5080	2303
243	20240717	155100	235891600	5080	5080	5080	5080	0
244	20240717	155000	235891600	5080	5080	5080	5080	0
245	20240717	154900	235891600	5080	5080	5080	5080	0
246	20240717	154800	235891600	5080	5080	5080	5080	0
247	20240717	154700	235891600	5080	5080	5080	5080	0
248	20240717	154600	235891600	5080	5080	5080	5080	0
249	20240717	154500	235891600	5080	5080	5080	5080	0
250	20240717	154400	235891600	5080	5080	5080	5080	0
251	20240717	154300	235891600	5080	5080	5080	5080	0
252	20240717	154200	235891600	5080	5080	5080	5080	0
253	20240717	154100	235891600	5080	5080	5080	5080	0
254	20240717	154000	235891600	5080	5080	5080	5080	0
255	20240717	153900	235891600	5080	5080	5080	5080	0
256	20240717	153800	235891600	5080	5080	5080	5080	0
257	20240717	153700	235891600	5080	5080	5080	5080	0
258	20240717	153600	235891600	5080	5080	5080	5080	0
259	20240717	153500	235891600	5080	5080	5080	5080	0
260	20240717	153400	235891600	5080	5080	5080	5080	0
261	20240717	153300	235891600	5080	5080	5080	5080	0
262	20240717	153200	235891600	5080	5080	5080	5080	0
263	20240717	153100	235891600	5080	5080	5080	5080	0
264	20240717	153000	235891600	5080	5080	5080	5080	2303
265	20240717	152900	224192360	5130	5130	5130	5130	0
266	20240717	152800	224192360	5130	5130	5130	5130	0
267	20240717	152700	224192360	5130	5130	5130	5130	0
268	20240717	152600	224192360	5130	5130	5130	5130	0
269	20240717	152500	224192360	5130	5130	5130	5130	0
270	20240717	152400	224192360	5130	5130	5130	5130	0
271	20240717	152300	224192360	5130	5130	5130	5130	0
272	20240717	152200	224192360	5130	5130	5130	5130	0
273	20240717	152100	224192360	5130	5130	5130	5130	0
274	20240717	152000	224192360	5130	5130	5130	5130	0
275	20240717	151900	224192360	5130	5130	5130	5110	40
276	20240717	151800	223987240	5130	5130	5130	5130	0
277	20240717	151700	223987240	5130	5130	5130	5130	52
278	20240717	151600	223720480	5130	5130	5130	5130	0
279	20240717	151500	223720480	5130	5110	5130	5110	198
280	20240717	151400	222707960	5130	5130	5130	5130	233
281	20240717	151300	221512670	5120	5120	5120	5120	0
282	20240717	151200	221512670	5120	5110	5120	5110	52
283	20240717	151100	221246900	5120	5120	5120	5120	0
284	20240717	151000	221246900	5120	5130	5130	5120	110
285	20240717	150900	220682700	5130	5130	5130	5130	0
286	20240717	150800	220682700	5130	5130	5140	5130	1949
287	20240717	150700	210671460	5110	5110	5110	5110	5
288	20240717	150600	210645910	5130	5120	5130	5120	13
289	20240717	150500	210579240	5130	5130	5130	5130	0
290	20240717	150400	210579240	5130	5130	5130	5130	0
291	20240717	150300	210579240	5130	5130	5130	5130	0
292	20240717	150200	210579240	5130	5130	5130	5130	0
293	20240717	150100	210579240	5130	5130	5130	5130	0
294	20240717	150000	210579240	5130	5130	5130	5130	0
295	20240717	145900	210579240	5130	5130	5130	5130	0
296	20240717	145800	210579240	5130	5130	5130	5130	0
297	20240717	145700	210579240	5130	5130	5130	5130	197
298	20240717	145600	209568630	5130	5130	5130	5130	1000
299	20240717	145500	204438630	5130	5130	5130	5130	0
300	20240717	145400	204438630	5130	5130	5130	5130	5
301	20240717	145300	204412980	5130	5130	5130	5130	3
302	20240717	145200	204397590	5130	5130	5130	5130	0
303	20240717	145100	204397590	5130	5130	5130	5130	0
304	20240717	145000	204397590	5130	5130	5130	5130	0
305	20240717	144900	204397590	5130	5130	5130	5130	40
306	20240717	144800	204192390	5130	5130	5130	5130	0
307	20240717	144700	204192390	5130	5130	5130	5130	0
308	20240717	144600	204192390	5130	5130	5130	5130	0
309	20240717	144500	204192390	5130	5130	5130	5130	0
310	20240717	144400	204192390	5130	5110	5130	5110	11
311	20240717	144300	204135980	5130	5130	5130	5130	0
312	20240717	144200	204135980	5130	5130	5130	5130	4
313	20240717	144100	204115460	5130	5130	5130	5130	1
314	20240717	144000	204110330	5130	5130	5130	5130	5
315	20240717	143900	204084680	5130	5130	5130	5130	0
316	20240717	143800	204084680	5130	5130	5130	5130	2
317	20240717	143700	204074420	5110	5110	5110	5110	0
318	20240717	143600	204074420	5110	5110	5110	5110	0
319	20240717	143500	204074420	5110	5110	5110	5110	0
320	20240717	143400	204074420	5110	5110	5110	5110	0
321	20240717	143300	204074420	5110	5110	5110	5110	0
322	20240717	143200	204074420	5110	5110	5110	5110	0
323	20240717	143100	204074420	5110	5110	5110	5110	0
324	20240717	143000	204074420	5110	5110	5110	5110	0
325	20240717	142900	204074420	5110	5110	5110	5110	0
326	20240717	142800	204074420	5110	5110	5110	5110	0
327	20240717	142700	204074420	5110	5110	5110	5110	0
328	20240717	142600	204074420	5110	5110	5110	5110	0
329	20240717	142500	204074420	5110	5110	5110	5110	0
330	20240717	142400	204074420	5110	5110	5110	5110	10
331	20240717	142300	204023320	5090	5090	5090	5090	0
332	20240717	142200	204023320	5090	5090	5090	5090	0
333	20240717	142100	204023320	5090	5090	5090	5090	0
334	20240717	142000	204023320	5090	5090	5090	5090	0
335	20240717	141900	204023320	5090	5090	5090	5090	0
336	20240717	141800	204023320	5090	5090	5090	5090	0
337	20240717	141700	204023320	5090	5090	5090	5090	0
338	20240717	141600	204023320	5090	5090	5090	5090	0
339	20240717	141500	204023320	5090	5090	5090	5090	0
340	20240717	141400	204023320	5090	5090	5090	5090	0
341	20240717	141300	204023320	5090	5090	5090	5090	0
342	20240717	141200	204023320	5090	5110	5110	5090	135
343	20240717	141100	203333490	5110	5110	5110	5110	0
344	20240717	141000	203333490	5110	5110	5110	5110	0
345	20240717	140900	203333490	5110	5110	5110	5110	0
346	20240717	140800	203333490	5110	5110	5110	5110	0
347	20240717	140700	203333490	5110	5110	5110	5110	0
348	20240717	140600	203333490	5110	5110	5110	5110	0
349	20240717	140500	203333490	5110	5110	5110	5110	0
350	20240717	140400	203333490	5110	5110	5110	5110	0
351	20240717	140300	203333490	5110	5110	5110	5110	0
352	20240717	140200	203333490	5110	5110	5110	5110	0
353	20240717	140100	203333490	5110	5090	5110	5090	367
354	20240717	140000	201462520	5110	5110	5110	5110	0
355	20240717	135900	201462520	5110	5110	5110	5110	195
356	20240717	135800	200466070	5110	5110	5110	5110	0
357	20240717	135700	200466070	5110	5110	5110	5110	3
358	20240717	135600	200450740	5110	5090	5110	5080	671
359	20240717	135500	197035460	5090	5090	5090	5090	900
360	20240717	135400	192454460	5090	5090	5090	5090	80
361	20240717	135300	192047260	5090	5090	5090	5090	0
362	20240717	135200	192047260	5090	5090	5090	5090	0
363	20240717	135100	192047260	5090	5110	5110	5090	25
364	20240717	135000	191919710	5130	5130	5130	5130	0
365	20240717	134900	191919710	5130	5130	5130	5130	0
366	20240717	134800	191919710	5130	5130	5130	5130	0
367	20240717	134700	191919710	5130	5130	5130	5130	0
368	20240717	134600	191919710	5130	5130	5130	5130	194
369	20240717	134500	190924490	5130	5130	5130	5130	0
370	20240717	134400	190924490	5130	5130	5130	5130	0
371	20240717	134300	190924490	5130	5130	5130	5130	0
372	20240717	134200	190924490	5130	5130	5130	5130	545
373	20240717	134100	188128640	5080	5080	5080	5080	0
374	20240717	134000	188128640	5080	5080	5080	5080	0
375	20240717	133900	188128640	5080	5080	5080	5080	20
376	20240717	133800	188027040	5080	5090	5090	5080	500
377	20240717	133700	185482570	5110	5110	5110	5110	0
378	20240717	133600	185482570	5110	5110	5110	5110	0
379	20240717	133500	185482570	5110	5110	5110	5110	483
380	20240717	133400	183014440	5090	5090	5090	5090	2580
381	20240717	133300	169882240	5090	5090	5090	5090	0
382	20240717	133200	169882240	5090	5090	5090	5090	0
383	20240717	133100	169882240	5090	5090	5090	5090	0
384	20240717	133000	169882240	5090	5090	5090	5090	0
385	20240717	132900	169882240	5090	5090	5090	5090	0
386	20240717	132800	169882240	5090	5090	5090	5090	0
387	20240717	132700	169882240	5090	5090	5090	5090	0
388	20240717	132600	169882240	5090	5100	5100	5090	940
389	20240717	132500	165091570	5100	5100	5100	5100	0
390	20240717	132400	165091570	5100	5120	5120	5100	2480
391	20240717	132300	152427580	5120	5120	5120	5120	0
392	20240717	132200	152427580	5120	5120	5120	5120	0
393	20240717	132100	152427580	5120	5120	5120	5120	0
394	20240717	132000	152427580	5120	5120	5120	5120	100
395	20240717	131900	151915580	5120	5120	5120	5120	0
396	20240717	131800	151915580	5120	5120	5120	5120	0
397	20240717	131700	151915580	5120	5120	5120	5120	213
398	20240717	131600	150825020	5120	5120	5120	5120	0
399	20240717	131500	150825020	5120	5120	5120	5120	0
400	20240717	131400	150825020	5120	5120	5120	5120	0
401	20240717	131300	150825020	5120	5120	5120	5120	2
402	20240717	131200	150814780	5120	5120	5120	5120	1828
403	20240717	131100	141455420	5130	5130	5130	5130	0
404	20240717	131000	141455420	5130	5130	5130	5130	0
405	20240717	130900	141455420	5130	5130	5130	5130	0
406	20240717	130800	141455420	5130	5130	5130	5130	0
407	20240717	130700	141455420	5130	5130	5130	5130	0
408	20240717	130600	141455420	5130	5130	5130	5130	0
409	20240717	130500	141455420	5130	5130	5130	5130	0
410	20240717	130400	141455420	5130	5130	5130	5130	0
411	20240717	130300	141455420	5130	5130	5130	5130	0
412	20240717	130200	141455420	5130	5130	5130	5130	0
413	20240717	130100	141455420	5130	5130	5130	5130	60
414	20240717	130000	141147620	5140	5140	5140	5140	0
415	20240717	125900	141147620	5140	5140	5140	5140	0
416	20240717	125800	141147620	5140	5140	5140	5140	0
417	20240717	125700	141147620	5140	5140	5140	5140	0
418	20240717	125600	141147620	5140	5140	5140	5140	0
419	20240717	125500	141147620	5140	5130	5140	5130	1544
420	20240717	125400	133224160	5120	5120	5120	5120	663
421	20240717	125300	129829600	5120	5120	5120	5120	0
422	20240717	125200	129829600	5120	5120	5120	5120	1337
423	20240717	125100	122984160	5130	5130	5130	5130	0
424	20240717	125000	122984160	5130	5130	5130	5130	0
425	20240717	124900	122984160	5130	5130	5130	5130	0
426	20240717	124800	122984160	5130	5130	5130	5130	0
427	20240717	124700	122984160	5130	5130	5130	5130	10
428	20240717	124600	122932860	5130	5130	5130	5130	0
429	20240717	124500	122932860	5130	5130	5130	5130	0
430	20240717	124400	122932860	5130	5130	5130	5130	220
431	20240717	124300	121804260	5130	5130	5130	5130	0
432	20240717	124200	121804260	5130	5130	5130	5130	0
433	20240717	124100	121804260	5130	5130	5130	5130	0
434	20240717	124000	121804260	5130	5130	5130	5130	0
435	20240717	123900	121804260	5130	5130	5130	5130	216
436	20240717	123800	120696180	5130	5130	5130	5130	0
437	20240717	123700	120696180	5130	5130	5130	5130	819
438	20240717	123600	116494710	5130	5130	5130	5130	652
439	20240717	123500	113149950	5120	5120	5120	5120	1000
440	20240717	123400	108029950	5120	5120	5120	5120	200
441	20240717	123300	107005950	5120	5120	5120	5120	0
442	20240717	123200	107005950	5120	5120	5120	5120	1000
443	20240717	123100	101885950	5120	5120	5120	5120	0
444	20240717	123000	101885950	5120	5120	5120	5120	10
445	20240717	122900	101834750	5120	5120	5120	5120	451
446	20240717	122800	99525630	5120	5120	5120	5120	0
447	20240717	122700	99525630	5120	5120	5120	5120	549
448	20240717	122600	96714750	5130	5130	5130	5130	0
449	20240717	122500	96714750	5130	5130	5130	5130	0
450	20240717	122400	96714750	5130	5130	5130	5130	0
451	20240717	122300	96714750	5130	5130	5130	5130	2
452	20240717	122200	96704490	5130	5140	5140	5130	670
453	20240717	122100	93267380	5130	5130	5130	5130	0
454	20240717	122000	93267380	5130	5130	5130	5130	0
455	20240717	121900	93267380	5130	5120	5130	5120	527
456	20240717	121800	90564110	5120	5120	5120	5120	736
457	20240717	121700	86795790	5120	5120	5120	5120	0
458	20240717	121600	86795790	5120	5120	5120	5120	0
459	20240717	121500	86795790	5120	5120	5120	5120	0
460	20240717	121400	86795790	5120	5120	5120	5120	0
461	20240717	121300	86795790	5120	5120	5120	5120	0
462	20240717	121200	86795790	5120	5120	5120	5120	0
463	20240717	121100	86795790	5120	5120	5120	5120	6
464	20240717	121000	86765070	5120	5120	5120	5120	234
465	20240717	120900	85566990	5140	5140	5140	5140	0
466	20240717	120800	85566990	5140	5140	5140	5140	0
467	20240717	120700	85566990	5140	5140	5140	5140	0
468	20240717	120600	85566990	5140	5140	5140	5140	0
469	20240717	120500	85566990	5140	5140	5140	5140	0
470	20240717	120400	85566990	5140	5140	5140	5140	0
471	20240717	120300	85566990	5140	5140	5140	5140	0
472	20240717	120200	85566990	5140	5140	5140	5140	0
473	20240717	120100	85566990	5140	5140	5140	5140	0
474	20240717	120000	85566990	5140	5140	5140	5140	1
475	20240717	115900	85561850	5140	5140	5140	5140	1
476	20240717	115800	85556710	5120	5120	5120	5120	1000
477	20240717	115700	80436710	5140	5140	5140	5140	0
478	20240717	115600	80436710	5140	5140	5140	5140	1
479	20240717	115500	80431570	5100	5100	5100	5100	12
480	20240717	115400	80370370	5120	5120	5120	5120	0
481	20240717	115300	80370370	5120	5130	5130	5120	2030
482	20240717	115200	69967240	5140	5140	5140	5140	0
483	20240717	115100	69967240	5140	5140	5140	5140	0
484	20240717	115000	69967240	5140	5140	5140	5140	0
485	20240717	114900	69967240	5140	5140	5140	5140	0
486	20240717	114800	69967240	5140	5140	5140	5140	0
487	20240717	114700	69967240	5140	5140	5140	5140	0
488	20240717	114600	69967240	5140	5140	5140	5140	0
489	20240717	114500	69967240	5140	5140	5140	5140	0
490	20240717	114400	69967240	5140	5140	5140	5140	12
491	20240717	114300	69905560	5140	5140	5140	5140	0
492	20240717	114200	69905560	5140	5140	5140	5140	0
493	20240717	114100	69905560	5140	5140	5140	5140	147
494	20240717	114000	69149980	5140	5130	5140	5130	136
495	20240717	113900	68451270	5150	5150	5150	5150	0
496	20240717	113800	68451270	5150	5150	5150	5150	1
497	20240717	113700	68446120	5130	5130	5130	5130	0
498	20240717	113600	68446120	5130	5130	5130	5130	5
499	20240717	113500	68420470	5130	5130	5130	5130	400
500	20240717	113400	66368470	5140	5130	5140	5130	272
501	20240717	113300	64972400	5140	5140	5140	5140	0
502	20240717	113200	64972400	5140	5140	5140	5140	0
503	20240717	113100	64972400	5140	5140	5140	5140	160
504	20240717	113000	64150000	5140	5140	5140	5140	194
505	20240717	112900	63152840	5140	5140	5140	5140	0
506	20240717	112800	63152840	5140	5140	5140	5140	0
507	20240717	112700	63152840	5140	5140	5140	5140	0
508	20240717	112600	63152840	5140	5140	5140	5140	0
509	20240717	112500	63152840	5140	5140	5140	5140	0
510	20240717	112400	63152840	5140	5140	5140	5140	0
511	20240717	112300	63152840	5140	5140	5140	5140	100
512	20240717	112200	62638840	5140	5140	5140	5140	0
513	20240717	112100	62638840	5140	5140	5140	5140	1
514	20240717	112000	62633700	5130	5130	5130	5130	0
515	20240717	111900	62633700	5130	5130	5130	5130	0
516	20240717	111800	62633700	5130	5130	5130	5130	0
517	20240717	111700	62633700	5130	5130	5130	5130	791
518	20240717	111600	58575870	5130	5130	5130	5130	1077
519	20240717	111500	53050860	5130	5130	5130	5130	0
520	20240717	111400	53050860	5130	5130	5130	5130	1
521	20240717	111300	53045730	5120	5120	5120	5120	0
522	20240717	111200	53045730	5120	5120	5120	5120	0
523	20240717	111100	53045730	5120	5120	5120	5120	2716
524	20240717	111000	39139810	5110	5110	5110	5110	393
525	20240717	110900	37131580	5110	5110	5110	5110	0
526	20240717	110800	37131580	5110	5110	5110	5110	0
527	20240717	110700	37131580	5110	5110	5110	5110	0
528	20240717	110600	37131580	5110	5110	5110	5110	0
529	20240717	110500	37131580	5110	5110	5110	5110	0
530	20240717	110400	37131580	5110	5110	5110	5110	0
531	20240717	110300	37131580	5110	5110	5110	5110	0
532	20240717	110200	37131580	5110	5110	5110	5110	0
533	20240717	110100	37131580	5110	5110	5110	5110	0
534	20240717	110000	37131580	5110	5110	5110	5110	0
535	20240717	105900	37131580	5110	5110	5110	5110	0
536	20240717	105800	37131580	5110	5110	5110	5110	0
537	20240717	105700	37131580	5110	5110	5110	5110	0
538	20240717	105600	37131580	5110	5110	5110	5110	200
539	20240717	105500	36109580	5110	5110	5110	5110	1
540	20240717	105400	36104470	5110	5110	5110	5110	350
541	20240717	105300	34315970	5110	5110	5110	5110	350
542	20240717	105200	32527470	5110	5110	5110	5110	0
543	20240717	105100	32527470	5110	5110	5110	5110	0
544	20240717	105000	32527470	5110	5110	5110	5110	0
545	20240717	104900	32527470	5110	5110	5110	5110	200
546	20240717	104800	31505470	5120	5120	5120	5120	0
547	20240717	104700	31505470	5120	5120	5120	5120	0
548	20240717	104600	31505470	5120	5120	5120	5120	0
549	20240717	104500	31505470	5120	5120	5120	5120	0
550	20240717	104400	31505470	5120	5120	5120	5120	0
551	20240717	104300	31505470	5120	5120	5120	5120	0
552	20240717	104200	31505470	5120	5120	5120	5120	0
553	20240717	104100	31505470	5120	5120	5120	5120	5
554	20240717	104000	31479870	5100	5110	5110	5100	161
555	20240717	103900	30657270	5110	5090	5110	5090	278
556	20240717	103800	29239670	5090	5090	5090	5090	0
557	20240717	103700	29239670	5090	5090	5090	5090	0
558	20240717	103600	29239670	5090	5090	5090	5090	300
559	20240717	103500	27712670	5090	5090	5090	5090	0
560	20240717	103400	27712670	5090	5090	5090	5090	0
561	20240717	103300	27712670	5090	5090	5090	5090	163
562	20240717	103200	26883000	5080	5080	5080	5080	0
563	20240717	103100	26883000	5080	5080	5080	5080	100
564	20240717	103000	26375000	5090	5090	5090	5090	0
565	20240717	102900	26375000	5090	5090	5090	5090	914
566	20240717	102800	21722740	5090	5090	5090	5090	0
567	20240717	102700	21722740	5090	5090	5090	5090	0
568	20240717	102600	21722740	5090	5090	5090	5090	10
569	20240717	102500	21671840	5090	5090	5090	5090	0
570	20240717	102400	21671840	5090	5090	5090	5090	150
571	20240717	102300	20908340	5090	5090	5090	5090	100
572	20240717	102200	20399340	5080	5080	5080	5080	333
573	20240717	102100	18707700	5120	5120	5120	5120	0
574	20240717	102000	18707700	5120	5120	5120	5120	0
575	20240717	101900	18707700	5120	5120	5120	5120	0
576	20240717	101800	18707700	5120	5120	5120	5120	0
577	20240717	101700	18707700	5120	5120	5120	5120	0
578	20240717	101600	18707700	5120	5120	5120	5120	0
579	20240717	101500	18707700	5120	5120	5120	5120	0
580	20240717	101400	18707700	5120	5120	5120	5120	0
581	20240717	101300	18707700	5120	5120	5120	5120	0
582	20240717	101200	18707700	5120	5120	5120	5120	10
583	20240717	101100	18656500	5120	5120	5120	5120	0
584	20240717	101000	18656500	5120	5120	5120	5120	1
585	20240717	100900	18651380	5080	5100	5100	5080	1614
586	20240717	100800	10436630	5110	5110	5110	5110	0
587	20240717	100700	10436630	5110	5110	5110	5110	0
588	20240717	100600	10436630	5110	5110	5110	5110	5
589	20240717	100500	10411080	5120	5120	5120	5120	1
590	20240717	100400	10405960	5120	5120	5120	5120	0
591	20240717	100300	10405960	5120	5110	5120	5110	6
592	20240717	100200	10375290	5120	5120	5120	5120	0
593	20240717	100100	10375290	5120	5120	5120	5120	3
594	20240717	100000	10359930	5110	5110	5110	5110	0
595	20240717	095900	10359930	5110	5110	5110	5110	0
596	20240717	095800	10359930	5110	5110	5110	5110	6
597	20240717	095700	10329270	5110	5110	5110	5110	0
598	20240717	095600	10329270	5110	5110	5110	5110	0
599	20240717	095500	10329270	5110	5100	5110	5090	201
600	20240717	095400	9304810	5110	5110	5110	5110	117
601	20240717	095300	8706940	5120	5120	5120	5120	0
602	20240717	095200	8706940	5120	5120	5120	5120	300
603	20240717	095100	7170940	5120	5120	5120	5120	0
604	20240717	095000	7170940	5120	5120	5120	5120	30
605	20240717	094900	7017340	5120	5120	5120	5120	0
606	20240717	094800	7017340	5120	5120	5120	5120	0
607	20240717	094700	7017340	5120	5120	5120	5120	0
608	20240717	094600	7017340	5120	5120	5120	5120	0
609	20240717	094500	7017340	5120	5120	5120	5120	0
610	20240717	094400	7017340	5120	5120	5120	5120	0
611	20240717	094300	7017340	5120	5120	5120	5120	1
612	20240717	094200	7012220	5120	5120	5120	5120	300
613	20240717	094100	5476220	5100	5100	5100	5100	0
614	20240717	094000	5476220	5100	5100	5100	5100	0
615	20240717	093900	5476220	5100	5100	5100	5100	0
616	20240717	093800	5476220	5100	5100	5100	5100	20
617	20240717	093700	5374220	5100	5100	5100	5100	0
618	20240717	093600	5374220	5100	5100	5100	5100	52
619	20240717	093500	5109020	5100	5100	5100	5100	0
620	20240717	093400	5109020	5100	5100	5100	5100	0
621	20240717	093300	5109020	5100	5100	5100	5100	0
622	20240717	093200	5109020	5100	5100	5100	5100	0
623	20240717	093100	5109020	5100	5100	5100	5100	0
624	20240717	093000	5109020	5100	5100	5100	5100	0
625	20240717	092900	5109020	5100	5100	5100	5100	157
626	20240717	092800	4308320	5100	5100	5100	5100	0
627	20240717	092700	4308320	5100	5100	5100	5100	0
628	20240717	092600	4308320	5100	5100	5100	5100	0
629	20240717	092500	4308320	5100	5100	5100	5100	1
630	20240717	092400	4303220	5120	5120	5120	5120	0
631	20240717	092300	4303220	5120	5120	5120	5120	0
632	20240717	092200	4303220	5120	5120	5120	5120	0
633	20240717	092100	4303220	5120	5110	5120	5110	3
634	20240717	092000	4287870	5120	5120	5120	5120	0
635	20240717	091900	4287870	5120	5120	5120	5120	200
636	20240717	091800	3263870	5100	5100	5100	5100	0
637	20240717	091700	3263870	5100	5100	5100	5100	0
638	20240717	091600	3263870	5100	5100	5100	5100	50
639	20240717	091500	3008870	5100	5100	5100	5100	158
640	20240717	091400	2203070	5130	5130	5130	5130	0
641	20240717	091300	2203070	5130	5100	5130	5100	14
642	20240717	091200	2131350	5100	5100	5100	5100	0
643	20240717	091100	2131350	5100	5100	5100	5100	0
644	20240717	091000	2131350	5100	5100	5100	5100	2
645	20240717	090900	2121150	5110	5110	5110	5110	10
646	20240717	090800	2070050	5130	5130	5130	5130	5
647	20240717	090700	2044400	5100	5100	5100	5100	173
648	20240717	090600	1162100	5100	5100	5100	5100	74
649	20240717	090500	784700	5090	5100	5100	5090	90
650	20240717	090400	326400	5100	5100	5100	5100	0
651	20240717	090300	326400	5100	5100	5100	5100	0
652	20240717	090200	326400	5100	5100	5100	5100	20
653	20240717	090100	224400	5100	5100	5100	5100	0
654	20240717	090000	224400	5100	5100	5100	5100	44