KissMeData/226400/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204800	1355477850	5340	5340	5340	5340	2794
3	20240717	204700	1355477850	5340	5340	5340	5340	0
4	20240717	204600	1355477850	5340	5340	5340	5340	0
5	20240717	204500	1355477850	5340	5340	5340	5340	0
6	20240717	204400	1355477850	5340	5340	5340	5340	0
7	20240717	204300	1355477850	5340	5340	5340	5340	0
8	20240717	204200	1355477850	5340	5340	5340	5340	0
9	20240717	204100	1355477850	5340	5340	5340	5340	0
10	20240717	204000	1355477850	5340	5340	5340	5340	0
11	20240717	203900	1355477850	5340	5340	5340	5340	0
12	20240717	203800	1355477850	5340	5340	5340	5340	0
13	20240717	203700	1355477850	5340	5340	5340	5340	0
14	20240717	203600	1355477850	5340	5340	5340	5340	0
15	20240717	203500	1355477850	5340	5340	5340	5340	0
16	20240717	203400	1355477850	5340	5340	5340	5340	0
17	20240717	203300	1355477850	5340	5340	5340	5340	0
18	20240717	203200	1355477850	5340	5340	5340	5340	0
19	20240717	203100	1355477850	5340	5340	5340	5340	0
20	20240717	203000	1355477850	5340	5340	5340	5340	0
21	20240717	202900	1355477850	5340	5340	5340	5340	0
22	20240717	202800	1355477850	5340	5340	5340	5340	0
23	20240717	202700	1355477850	5340	5340	5340	5340	0
24	20240717	202600	1355477850	5340	5340	5340	5340	0
25	20240717	202500	1355477850	5340	5340	5340	5340	0
26	20240717	202400	1355477850	5340	5340	5340	5340	0
27	20240717	202300	1355477850	5340	5340	5340	5340	0
28	20240717	202200	1355477850	5340	5340	5340	5340	0
29	20240717	202100	1355477850	5340	5340	5340	5340	0
30	20240717	202000	1355477850	5340	5340	5340	5340	0
31	20240717	201900	1355477850	5340	5340	5340	5340	0
32	20240717	201800	1355477850	5340	5340	5340	5340	2794
33	20240717	201700	1355477850	5340	5340	5340	5340	0
34	20240717	201600	1355477850	5340	5340	5340	5340	0
35	20240717	201500	1355477850	5340	5340	5340	5340	0
36	20240717	201400	1355477850	5340	5340	5340	5340	0
37	20240717	201300	1355477850	5340	5340	5340	5340	0
38	20240717	201200	1355477850	5340	5340	5340	5340	0
39	20240717	201100	1355477850	5340	5340	5340	5340	0
40	20240717	201000	1355477850	5340	5340	5340	5340	0
41	20240717	200900	1355477850	5340	5340	5340	5340	0
42	20240717	200800	1355477850	5340	5340	5340	5340	0
43	20240717	200700	1355477850	5340	5340	5340	5340	0
44	20240717	200600	1355477850	5340	5340	5340	5340	0
45	20240717	200500	1355477850	5340	5340	5340	5340	0
46	20240717	200400	1355477850	5340	5340	5340	5340	0
47	20240717	200300	1355477850	5340	5340	5340	5340	0
48	20240717	200200	1355477850	5340	5340	5340	5340	0
49	20240717	200100	1355477850	5340	5340	5340	5340	0
50	20240717	200000	1355477850	5340	5340	5340	5340	0
51	20240717	195900	1355477850	5340	5340	5340	5340	0
52	20240717	195800	1355477850	5340	5340	5340	5340	0
53	20240717	195700	1355477850	5340	5340	5340	5340	0
54	20240717	195600	1355477850	5340	5340	5340	5340	0
55	20240717	195500	1355477850	5340	5340	5340	5340	0
56	20240717	195400	1355477850	5340	5340	5340	5340	0
57	20240717	195300	1355477850	5340	5340	5340	5340	0
58	20240717	195200	1355477850	5340	5340	5340	5340	0
59	20240717	195100	1355477850	5340	5340	5340	5340	0
60	20240717	195000	1355477850	5340	5340	5340	5340	0
61	20240717	194900	1355477850	5340	5340	5340	5340	0
62	20240717	194800	1355477850	5340	5340	5340	5340	2794
63	20240717	194700	1355477850	5340	5340	5340	5340	0
64	20240717	194600	1355477850	5340	5340	5340	5340	0
65	20240717	194500	1355477850	5340	5340	5340	5340	0
66	20240717	194400	1355477850	5340	5340	5340	5340	0
67	20240717	194300	1355477850	5340	5340	5340	5340	0
68	20240717	194200	1355477850	5340	5340	5340	5340	0
69	20240717	194100	1355477850	5340	5340	5340	5340	0
70	20240717	194000	1355477850	5340	5340	5340	5340	0
71	20240717	193900	1355477850	5340	5340	5340	5340	0
72	20240717	193800	1355477850	5340	5340	5340	5340	0
73	20240717	193700	1355477850	5340	5340	5340	5340	0
74	20240717	193600	1355477850	5340	5340	5340	5340	0
75	20240717	193500	1355477850	5340	5340	5340	5340	0
76	20240717	193400	1355477850	5340	5340	5340	5340	0
77	20240717	193300	1355477850	5340	5340	5340	5340	0
78	20240717	193200	1355477850	5340	5340	5340	5340	0
79	20240717	193100	1355477850	5340	5340	5340	5340	0
80	20240717	193000	1355477850	5340	5340	5340	5340	0
81	20240717	192900	1355477850	5340	5340	5340	5340	0
82	20240717	192800	1355477850	5340	5340	5340	5340	0
83	20240717	192700	1355477850	5340	5340	5340	5340	0
84	20240717	192600	1355477850	5340	5340	5340	5340	0
85	20240717	192500	1355477850	5340	5340	5340	5340	0
86	20240717	192400	1355477850	5340	5340	5340	5340	0
87	20240717	192300	1355477850	5340	5340	5340	5340	0
88	20240717	192200	1355477850	5340	5340	5340	5340	0
89	20240717	192100	1355477850	5340	5340	5340	5340	0
90	20240717	192000	1355477850	5340	5340	5340	5340	0
91	20240717	191900	1355477850	5340	5340	5340	5340	0
92	20240717	191800	1355477850	5340	5340	5340	5340	2794
93	20240717	191700	1355477850	5340	5340	5340	5340	0
94	20240717	191600	1355477850	5340	5340	5340	5340	0
95	20240717	191500	1355477850	5340	5340	5340	5340	0
96	20240717	191400	1355477850	5340	5340	5340	5340	0
97	20240717	191300	1355477850	5340	5340	5340	5340	0
98	20240717	191200	1355477850	5340	5340	5340	5340	0
99	20240717	191100	1355477850	5340	5340	5340	5340	0
100	20240717	191000	1355477850	5340	5340	5340	5340	0
101	20240717	190900	1355477850	5340	5340	5340	5340	0
102	20240717	190800	1355477850	5340	5340	5340	5340	0
103	20240717	190700	1355477850	5340	5340	5340	5340	0
104	20240717	190600	1355477850	5340	5340	5340	5340	0
105	20240717	190500	1355477850	5340	5340	5340	5340	0
106	20240717	190400	1355477850	5340	5340	5340	5340	0
107	20240717	190300	1355477850	5340	5340	5340	5340	0
108	20240717	190200	1355477850	5340	5340	5340	5340	0
109	20240717	190100	1355477850	5340	5340	5340	5340	0
110	20240717	190000	1355477850	5340	5340	5340	5340	0
111	20240717	185900	1355477850	5340	5340	5340	5340	0
112	20240717	185800	1355477850	5340	5340	5340	5340	0
113	20240717	185700	1355477850	5340	5340	5340	5340	0
114	20240717	185600	1355477850	5340	5340	5340	5340	0
115	20240717	185500	1355477850	5340	5340	5340	5340	0
116	20240717	185400	1355477850	5340	5340	5340	5340	0
117	20240717	185300	1355477850	5340	5340	5340	5340	0
118	20240717	185200	1355477850	5340	5340	5340	5340	0
119	20240717	185100	1355477850	5340	5340	5340	5340	0
120	20240717	185000	1355477850	5340	5340	5340	5340	0
121	20240717	184900	1355477850	5340	5340	5340	5340	0
122	20240717	184800	1355477850	5340	5340	5340	5340	2794
123	20240717	184700	1355477850	5340	5340	5340	5340	0
124	20240717	184600	1355477850	5340	5340	5340	5340	0
125	20240717	184500	1355477850	5340	5340	5340	5340	0
126	20240717	184400	1355477850	5340	5340	5340	5340	0
127	20240717	184300	1355477850	5340	5340	5340	5340	0
128	20240717	184200	1355477850	5340	5340	5340	5340	0
129	20240717	184100	1355477850	5340	5340	5340	5340	0
130	20240717	184000	1355477850	5340	5340	5340	5340	0
131	20240717	183900	1355477850	5340	5340	5340	5340	0
132	20240717	183800	1355477850	5340	5340	5340	5340	0
133	20240717	183700	1355477850	5340	5340	5340	5340	0
134	20240717	183600	1355477850	5340	5340	5340	5340	0
135	20240717	183500	1355477850	5340	5340	5340	5340	0
136	20240717	183400	1355477850	5340	5340	5340	5340	0
137	20240717	183300	1355477850	5340	5340	5340	5340	0
138	20240717	183200	1355477850	5340	5340	5340	5340	0
139	20240717	183100	1355477850	5340	5340	5340	5340	0
140	20240717	183000	1355477850	5340	5340	5340	5340	0
141	20240717	182900	1355477850	5340	5340	5340	5340	0
142	20240717	182800	1355477850	5340	5340	5340	5340	0
143	20240717	182700	1355477850	5340	5340	5340	5340	0
144	20240717	182600	1355477850	5340	5340	5340	5340	0
145	20240717	182500	1355477850	5340	5340	5340	5340	0
146	20240717	182400	1355477850	5340	5340	5340	5340	0
147	20240717	182300	1355477850	5340	5340	5340	5340	0
148	20240717	182200	1355477850	5340	5340	5340	5340	0
149	20240717	182100	1355477850	5340	5340	5340	5340	0
150	20240717	182000	1355477850	5340	5340	5340	5340	0
151	20240717	181900	1355477850	5340	5340	5340	5340	0
152	20240717	181800	1355477850	5340	5340	5340	5340	2794
153	20240717	181700	1355477850	5340	5340	5340	5340	0
154	20240717	181600	1355477850	5340	5340	5340	5340	0
155	20240717	181500	1355477850	5340	5340	5340	5340	0
156	20240717	181400	1355477850	5340	5340	5340	5340	0
157	20240717	181300	1355477850	5340	5340	5340	5340	0
158	20240717	181200	1355477850	5340	5340	5340	5340	0
159	20240717	181100	1355477850	5340	5340	5340	5340	0
160	20240717	181000	1355477850	5340	5340	5340	5340	0
161	20240717	180900	1355477850	5340	5340	5340	5340	0
162	20240717	180800	1355477850	5340	5340	5340	5340	0
163	20240717	180700	1355477850	5340	5340	5340	5340	0
164	20240717	180600	1355477850	5340	5340	5340	5340	0
165	20240717	180500	1355477850	5340	5340	5340	5340	0
166	20240717	180400	1355477850	5340	5340	5340	5340	0
167	20240717	180300	1355477850	5340	5340	5340	5340	0
168	20240717	180200	1355477850	5340	5340	5340	5340	0
169	20240717	180100	1355477850	5340	5340	5340	5340	0
170	20240717	180000	1355477850	5340	5340	5340	5340	0
171	20240717	175900	1355477850	5340	5340	5340	5340	0
172	20240717	175800	1355477850	5340	5340	5340	5340	0
173	20240717	175700	1355477850	5340	5340	5340	5340	0
174	20240717	175600	1355477850	5340	5340	5340	5340	0
175	20240717	175500	1355477850	5340	5340	5340	5340	0
176	20240717	175400	1355477850	5340	5340	5340	5340	0
177	20240717	175300	1355477850	5340	5340	5340	5340	0
178	20240717	175200	1355477850	5340	5340	5340	5340	0
179	20240717	175100	1355477850	5340	5340	5340	5340	0
180	20240717	175000	1355477850	5340	5340	5340	5340	0
181	20240717	174900	1355477850	5340	5340	5340	5340	0
182	20240717	174800	1355477850	5340	5340	5340	5340	2794
183	20240717	174700	1355477850	5340	5340	5340	5340	0
184	20240717	174600	1355477850	5340	5340	5340	5340	0
185	20240717	174500	1355477850	5340	5340	5340	5340	0
186	20240717	174400	1355477850	5340	5340	5340	5340	0
187	20240717	174300	1355477850	5340	5340	5340	5340	0
188	20240717	174200	1355477850	5340	5340	5340	5340	0
189	20240717	174100	1355477850	5340	5340	5340	5340	0
190	20240717	174000	1355477850	5340	5340	5340	5340	0
191	20240717	173900	1355477850	5340	5340	5340	5340	0
192	20240717	173800	1355477850	5340	5340	5340	5340	0
193	20240717	173700	1355477850	5340	5340	5340	5340	0
194	20240717	173600	1355477850	5340	5340	5340	5340	0
195	20240717	173500	1355477850	5340	5340	5340	5340	0
196	20240717	173400	1355477850	5340	5340	5340	5340	0
197	20240717	173300	1355477850	5340	5340	5340	5340	0
198	20240717	173200	1355477850	5340	5340	5340	5340	0
199	20240717	173100	1355477850	5340	5340	5340	5340	0
200	20240717	173000	1355477850	5340	5340	5340	5340	0
201	20240717	172900	1355477850	5340	5340	5340	5340	0
202	20240717	172800	1355477850	5340	5340	5340	5340	0
203	20240717	172700	1355477850	5340	5340	5340	5340	0
204	20240717	172600	1355477850	5340	5340	5340	5340	0
205	20240717	172500	1355477850	5340	5340	5340	5340	0
206	20240717	172400	1355477850	5340	5340	5340	5340	0
207	20240717	172300	1355477850	5340	5340	5340	5340	0
208	20240717	172200	1355477850	5340	5340	5340	5340	0
209	20240717	172100	1355477850	5340	5340	5340	5340	0
210	20240717	172000	1355477850	5340	5340	5340	5340	0
211	20240717	171900	1355477850	5340	5340	5340	5340	0
212	20240717	171800	1355477850	5340	5340	5340	5340	2794
213	20240717	171700	1355477850	5340	5340	5340	5340	0
214	20240717	171600	1355477850	5340	5340	5340	5340	0
215	20240717	171500	1355477850	5340	5340	5340	5340	0
216	20240717	171400	1355477850	5340	5340	5340	5340	0
217	20240717	171300	1355477850	5340	5340	5340	5340	0
218	20240717	171200	1355477850	5340	5340	5340	5340	0
219	20240717	171100	1355477850	5340	5340	5340	5340	0
220	20240717	171000	1355477850	5340	5340	5340	5340	0
221	20240717	170900	1355477850	5340	5340	5340	5340	0
222	20240717	170800	1355477850	5340	5340	5340	5340	0
223	20240717	170700	1355477850	5340	5340	5340	5340	0
224	20240717	170600	1355477850	5340	5340	5340	5340	0
225	20240717	170500	1355477850	5340	5340	5340	5340	0
226	20240717	170400	1355477850	5340	5340	5340	5340	0
227	20240717	170300	1355477850	5340	5340	5340	5340	0
228	20240717	170200	1355477850	5340	5340	5340	5340	0
229	20240717	170100	1355477850	5340	5340	5340	5340	0
230	20240717	170000	1355477850	5340	5340	5340	5340	0
231	20240717	165900	1355477850	5340	5340	5340	5340	0
232	20240717	165800	1355477850	5340	5340	5340	5340	0
233	20240717	165700	1355477850	5340	5340	5340	5340	0
234	20240717	165600	1355477850	5340	5340	5340	5340	0
235	20240717	165500	1355477850	5340	5340	5340	5340	0
236	20240717	165400	1355477850	5340	5340	5340	5340	0
237	20240717	165300	1355477850	5340	5340	5340	5340	0
238	20240717	165200	1355477850	5340	5340	5340	5340	0
239	20240717	165100	1355477850	5340	5340	5340	5340	0
240	20240717	165000	1355477850	5340	5340	5340	5340	0
241	20240717	164900	1355477850	5340	5340	5340	5340	0
242	20240717	164800	1355477850	5340	5340	5340	5340	2794
243	20240717	164700	1355477850	5340	5340	5340	5340	0
244	20240717	164600	1355477850	5340	5340	5340	5340	0
245	20240717	164500	1355477850	5340	5340	5340	5340	0
246	20240717	164400	1355477850	5340	5340	5340	5340	0
247	20240717	164300	1355477850	5340	5340	5340	5340	0
248	20240717	164200	1355477850	5340	5340	5340	5340	0
249	20240717	164100	1355477850	5340	5340	5340	5340	0
250	20240717	164000	1355477850	5340	5340	5340	5340	0
251	20240717	163900	1355477850	5340	5340	5340	5340	0
252	20240717	163800	1355477850	5340	5340	5340	5340	0
253	20240717	163700	1355477850	5340	5340	5340	5340	0
254	20240717	163600	1355477850	5340	5340	5340	5340	0
255	20240717	163500	1355477850	5340	5340	5340	5340	0
256	20240717	163400	1355477850	5340	5340	5340	5340	0
257	20240717	163300	1355477850	5340	5340	5340	5340	0
258	20240717	163200	1355477850	5340	5340	5340	5340	0
259	20240717	163100	1355477850	5340	5340	5340	5340	0
260	20240717	163000	1355477850	5340	5340	5340	5340	0
261	20240717	162900	1355477850	5340	5340	5340	5340	0
262	20240717	162800	1355477850	5340	5340	5340	5340	0
263	20240717	162700	1355477850	5340	5340	5340	5340	0
264	20240717	162600	1355477850	5340	5340	5340	5340	0
265	20240717	162500	1355477850	5340	5340	5340	5340	0
266	20240717	162400	1355477850	5340	5340	5340	5340	0
267	20240717	162300	1355477850	5340	5340	5340	5340	0
268	20240717	162200	1355477850	5340	5340	5340	5340	0
269	20240717	162100	1355477850	5340	5340	5340	5340	0
270	20240717	162000	1355477850	5340	5340	5340	5340	0
271	20240717	161900	1355477850	5340	5340	5340	5340	0
272	20240717	161800	1355477850	5340	5340	5340	5340	2794
273	20240717	161700	1355477850	5340	5340	5340	5340	0
274	20240717	161600	1355477850	5340	5340	5340	5340	0
275	20240717	161500	1355477850	5340	5340	5340	5340	0
276	20240717	161400	1355477850	5340	5340	5340	5340	0
277	20240717	161300	1355477850	5340	5340	5340	5340	0
278	20240717	161200	1355477850	5340	5340	5340	5340	0
279	20240717	161100	1355477850	5340	5340	5340	5340	0
280	20240717	161000	1355477850	5340	5340	5340	5340	0
281	20240717	160900	1355477850	5340	5340	5340	5340	0
282	20240717	160800	1355477850	5340	5340	5340	5340	0
283	20240717	160700	1355477850	5340	5340	5340	5340	0
284	20240717	160600	1355477850	5340	5340	5340	5340	0
285	20240717	160500	1355477850	5340	5340	5340	5340	0
286	20240717	160400	1355477850	5340	5340	5340	5340	0
287	20240717	160300	1355477850	5340	5340	5340	5340	0
288	20240717	160200	1355477850	5340	5340	5340	5340	0
289	20240717	160100	1355477850	5340	5340	5340	5340	0
290	20240717	160000	1355477850	5340	5340	5340	5340	0
291	20240717	155900	1355477850	5340	5340	5340	5340	0
292	20240717	155800	1355477850	5340	5340	5340	5340	0
293	20240717	155700	1355477850	5340	5340	5340	5340	0
294	20240717	155600	1355477850	5340	5340	5340	5340	0
295	20240717	155500	1355477850	5340	5340	5340	5340	0
296	20240717	155400	1355477850	5340	5340	5340	5340	0
297	20240717	155300	1355477850	5340	5340	5340	5340	0
298	20240717	155200	1355477850	5340	5340	5340	5340	0
299	20240717	155100	1355477850	5340	5340	5340	5340	0
300	20240717	155000	1355477850	5340	5340	5340	5340	0
301	20240717	154900	1355477850	5340	5340	5340	5340	0
302	20240717	154800	1355477850	5340	5340	5340	5340	2794
303	20240717	154700	1355477850	5340	5340	5340	5340	0
304	20240717	154600	1355477850	5340	5340	5340	5340	0
305	20240717	154500	1355477850	5340	5340	5340	5340	0
306	20240717	154400	1355477850	5340	5340	5340	5340	0
307	20240717	154300	1355477850	5340	5340	5340	5340	0
308	20240717	154200	1355477850	5340	5340	5340	5340	0
309	20240717	154100	1355477850	5340	5340	5340	5340	0
310	20240717	154000	1355477850	5340	5340	5340	5340	0
311	20240717	153900	1355477850	5340	5340	5340	5340	0
312	20240717	153800	1355477850	5340	5340	5340	5340	0
313	20240717	153700	1355477850	5340	5340	5340	5340	0
314	20240717	153600	1355477850	5340	5340	5340	5340	0
315	20240717	153500	1355477850	5340	5340	5340	5340	0
316	20240717	153400	1355477850	5340	5340	5340	5340	0
317	20240717	153300	1355477850	5340	5340	5340	5340	0
318	20240717	153200	1355477850	5340	5340	5340	5340	0
319	20240717	153100	1355477850	5340	5340	5340	5340	0
320	20240717	153000	1355477850	5340	5340	5340	5340	2794
321	20240717	152900	1340557890	5370	5370	5370	5370	0
322	20240717	152800	1340557890	5370	5370	5370	5370	0
323	20240717	152700	1340557890	5370	5370	5370	5370	0
324	20240717	152600	1340557890	5370	5370	5370	5370	0
325	20240717	152500	1340557890	5370	5370	5370	5370	0
326	20240717	152400	1340557890	5370	5370	5370	5370	0
327	20240717	152300	1340557890	5370	5370	5370	5370	0
328	20240717	152200	1340557890	5370	5370	5370	5370	0
329	20240717	152100	1340557890	5370	5370	5370	5370	0
330	20240717	152000	1340557890	5370	5370	5370	5370	0
331	20240717	151900	1340557890	5370	5360	5370	5330	2274
332	20240717	151800	1328396330	5360	5340	5360	5330	2269
333	20240717	151700	1316294070	5340	5360	5360	5340	585
334	20240717	151600	1313170090	5360	5370	5370	5330	2902
335	20240717	151500	1297679490	5340	5340	5380	5340	645
336	20240717	151400	1294235150	5380	5350	5380	5340	324
337	20240717	151300	1292504850	5390	5360	5390	5360	3
338	20240717	151200	1292488740	5390	5370	5390	5350	1991
339	20240717	151100	1281827340	5370	5380	5400	5370	80
340	20240717	151000	1281397250	5380	5380	5380	5370	178
341	20240717	150900	1280439990	5380	5380	5380	5380	12
342	20240717	150800	1280375430	5380	5430	5430	5370	223
343	20240717	150700	1279170210	5380	5390	5390	5380	280
344	20240717	150600	1277663790	5430	5400	5430	5400	455
345	20240717	150500	1275206760	5430	5400	5430	5400	81
346	20240717	150400	1274769330	5440	5440	5440	5440	0
347	20240717	150300	1274769330	5440	5420	5450	5400	1140
348	20240717	150200	1268606540	5450	5420	5450	5420	110
349	20240717	150100	1268010090	5450	5430	5450	5430	704
350	20240717	150000	1264187340	5430	5420	5430	5420	505
351	20240717	145900	1261447760	5420	5410	5420	5410	803
352	20240717	145800	1257103500	5410	5390	5410	5390	818
353	20240717	145700	1252687140	5390	5390	5390	5390	103
354	20240717	145600	1252131970	5380	5390	5390	5380	4
355	20240717	145500	1252110420	5380	5400	5400	5380	1129
356	20240717	145400	1246034020	5400	5400	5400	5400	112
357	20240717	145300	1245429220	5400	5400	5400	5400	0
358	20240717	145200	1245429220	5400	5400	5400	5400	3
359	20240717	145100	1245413020	5400	5400	5400	5400	1
360	20240717	145000	1245407620	5400	5400	5400	5380	551
361	20240717	144900	1242433220	5400	5400	5400	5400	1
362	20240717	144800	1242427820	5400	5390	5400	5390	31
363	20240717	144700	1242260500	5400	5400	5400	5400	0
364	20240717	144600	1242260500	5400	5360	5400	5360	375
365	20240717	144500	1240250340	5400	5400	5400	5400	2
366	20240717	144400	1240239540	5400	5400	5400	5400	0
367	20240717	144300	1240239540	5400	5400	5400	5400	3
368	20240717	144200	1240223340	5400	5380	5400	5350	4128
369	20240717	144100	1217976300	5350	5380	5380	5340	575
370	20240717	144000	1214904420	5370	5340	5380	5300	7185
371	20240717	143900	1176687400	5340	5360	5360	5340	680
372	20240717	143800	1173052630	5390	5410	5410	5390	31
373	20240717	143700	1172885520	5410	5390	5410	5390	3
374	20240717	143600	1172869330	5410	5360	5410	5360	675
375	20240717	143500	1169231090	5390	5380	5390	5350	2003
376	20240717	143400	1158499430	5360	5380	5380	5360	1364
377	20240717	143300	1151172630	5390	5390	5420	5390	572
378	20240717	143200	1148089430	5430	5380	5430	5380	501
379	20240717	143100	1145394000	5450	5380	5450	5370	1398
380	20240717	143000	1137819910	5420	5420	5420	5420	21
381	20240717	142900	1137706090	5430	5430	5430	5430	1
382	20240717	142800	1137700660	5430	5410	5460	5370	1107
383	20240717	142700	1131749280	5410	5370	5420	5350	4142
384	20240717	142600	1109502370	5370	5390	5400	5360	1594
385	20240717	142500	1100944880	5400	5380	5400	5370	236
386	20240717	142400	1099676560	5380	5350	5400	5350	1127
387	20240717	142300	1093633150	5360	5420	5420	5360	9612
388	20240717	142200	1041785030	5430	5430	5430	5430	12
389	20240717	142100	1041719870	5430	5460	5460	5430	1100
390	20240717	142000	1035742000	5430	5440	5460	5430	2938
391	20240717	141900	1019764910	5450	5460	5460	5450	2352
392	20240717	141800	1006945570	5470	5470	5470	5470	27
393	20240717	141700	1006797880	5470	5470	5470	5470	10
394	20240717	141600	1006743180	5470	5470	5470	5470	10
395	20240717	141500	1006688480	5470	5470	5470	5450	5242
396	20240717	141400	978071990	5480	5470	5480	5470	52
397	20240717	141300	977787530	5480	5480	5480	5480	77
398	20240717	141200	977365570	5480	5470	5480	5470	195
399	20240717	141100	976298910	5480	5480	5480	5480	11
400	20240717	141000	976238630	5480	5480	5480	5480	2
401	20240717	140900	976227670	5480	5480	5480	5480	70
402	20240717	140800	975844070	5480	5480	5480	5480	2
403	20240717	140700	975833110	5470	5480	5480	5470	24
404	20240717	140600	975701620	5480	5480	5480	5470	41
405	20240717	140500	975477040	5460	5470	5470	5460	201
406	20240717	140400	974378580	5470	5480	5480	5470	1033
407	20240717	140300	968727070	5500	5500	5500	5500	0
408	20240717	140200	968727070	5500	5490	5540	5470	1179
409	20240717	140100	962262130	5550	5470	5550	5460	3647
410	20240717	140000	942133940	5500	5480	5500	5460	1680
411	20240717	135900	932959110	5470	5500	5500	5470	151
412	20240717	135800	932133110	5470	5480	5480	5470	2416
413	20240717	135700	918910930	5500	5500	5500	5490	3001
414	20240717	135600	902431880	5520	5500	5520	5500	46
415	20240717	135500	902178860	5520	5500	5520	5500	702
416	20240717	135400	898317820	5530	5530	5530	5530	0
417	20240717	135300	898317820	5530	5500	5530	5500	1001
418	20240717	135200	892812290	5500	5530	5530	5500	401
419	20240717	135100	890606760	5510	5530	5530	5510	1538
420	20240717	135000	882131960	5550	5550	5550	5550	0
421	20240717	134900	882131960	5550	5550	5550	5550	0
422	20240717	134800	882131960	5550	5550	5550	5550	0
423	20240717	134700	882131960	5550	5540	5550	5540	501
424	20240717	134600	879356410	5540	5540	5540	5540	0
425	20240717	134500	879356410	5540	5540	5540	5540	0
426	20240717	134400	879356410	5540	5510	5540	5510	4
427	20240717	134300	879334340	5540	5540	5540	5540	0
428	20240717	134200	879334340	5540	5520	5540	5520	315
429	20240717	134100	877595500	5520	5520	5520	5520	0
430	20240717	134000	877595500	5520	5520	5520	5520	1
431	20240717	133900	877589980	5500	5500	5500	5500	1000
432	20240717	133800	872089980	5520	5520	5520	5520	68
433	20240717	133700	871714620	5520	5520	5520	5520	1
434	20240717	133600	871709100	5500	5500	5500	5500	20
435	20240717	133500	871599100	5520	5520	5520	5520	0
436	20240717	133400	871599100	5520	5520	5520	5520	0
437	20240717	133300	871599100	5520	5520	5520	5520	0
438	20240717	133200	871599100	5520	5520	5520	5520	0
439	20240717	133100	871599100	5520	5520	5520	5500	8
440	20240717	133000	871554960	5510	5510	5510	5510	0
441	20240717	132900	871554960	5510	5510	5510	5510	618
442	20240717	132800	868149780	5520	5520	5520	5520	0
443	20240717	132700	868149780	5520	5520	5520	5520	2
444	20240717	132600	868138740	5520	5520	5520	5520	0
445	20240717	132500	868138740	5520	5520	5520	5520	0
446	20240717	132400	868138740	5520	5520	5520	5520	0
447	20240717	132300	868138740	5520	5500	5520	5500	30
448	20240717	132200	867973340	5520	5520	5520	5520	0
449	20240717	132100	867973340	5520	5520	5520	5520	0
450	20240717	132000	867973340	5520	5520	5520	5520	0
451	20240717	131900	867973340	5520	5520	5520	5520	0
452	20240717	131800	867973340	5520	5520	5520	5520	14
453	20240717	131700	867896060	5540	5540	5540	5540	0
454	20240717	131600	867896060	5540	5540	5540	5540	0
455	20240717	131500	867896060	5540	5500	5540	5500	242
456	20240717	131400	866563060	5500	5520	5520	5500	945
457	20240717	131300	861365540	5500	5520	5520	5500	126
458	20240717	131200	860670200	5560	5560	5560	5560	2
459	20240717	131100	860659080	5530	5530	5530	5530	10
460	20240717	131000	860603780	5560	5540	5560	5540	719
461	20240717	130900	856620500	5560	5560	5560	5560	0
462	20240717	130800	856620500	5560	5570	5570	5560	8
463	20240717	130700	856575960	5580	5570	5580	5570	1337
464	20240717	130600	849128300	5570	5560	5570	5560	3022
465	20240717	130500	832325760	5560	5560	5560	5560	0
466	20240717	130400	832325760	5560	5560	5560	5560	1
467	20240717	130300	832320200	5560	5560	5560	5560	1
468	20240717	130200	832314640	5540	5540	5560	5540	3763
469	20240717	130100	811456890	5550	5550	5560	5550	835
470	20240717	130000	806822630	5550	5550	5550	5550	297
471	20240717	125900	805174280	5550	5550	5550	5550	748
472	20240717	125800	801022880	5550	5550	5550	5550	1847
473	20240717	125700	790772030	5540	5540	5540	5540	256
474	20240717	125600	789353790	5540	5540	5540	5540	0
475	20240717	125500	789353790	5540	5540	5540	5540	100
476	20240717	125400	788799790	5540	5540	5540	5540	0
477	20240717	125300	788799790	5540	5540	5540	5540	0
478	20240717	125200	788799790	5540	5540	5540	5540	0
479	20240717	125100	788799790	5540	5540	5540	5540	26
480	20240717	125000	788655750	5520	5520	5520	5520	21
481	20240717	124900	788539830	5540	5540	5540	5540	896
482	20240717	124800	783575990	5540	5510	5540	5510	3538
483	20240717	124700	764012690	5520	5520	5520	5520	0
484	20240717	124600	764012690	5520	5520	5520	5520	0
485	20240717	124500	764012690	5520	5500	5520	5500	2
486	20240717	124400	764001670	5520	5510	5520	5500	121
487	20240717	124300	763335240	5520	5520	5520	5520	0
488	20240717	124200	763335240	5520	5520	5520	5520	0
489	20240717	124100	763335240	5520	5520	5520	5520	0
490	20240717	124000	763335240	5520	5520	5520	5520	0
491	20240717	123900	763335240	5520	5520	5520	5520	1
492	20240717	123800	763329720	5520	5510	5520	5510	1363
493	20240717	123700	755816900	5500	5510	5510	5500	1195
494	20240717	123600	749232600	5510	5510	5510	5510	0
495	20240717	123500	749232600	5510	5510	5510	5510	0
496	20240717	123400	749232600	5510	5500	5510	5500	101
497	20240717	123300	748677090	5500	5500	5500	5500	1
498	20240717	123200	748671590	5490	5490	5490	5490	190
499	20240717	123100	747628490	5500	5500	5500	5500	0
500	20240717	123000	747628490	5500	5500	5500	5500	0
501	20240717	122900	747628490	5500	5500	5500	5500	0
502	20240717	122800	747628490	5500	5500	5500	5500	50
503	20240717	122700	747353490	5500	5500	5500	5500	0
504	20240717	122600	747353490	5500	5500	5500	5500	0
505	20240717	122500	747353490	5500	5500	5500	5500	0
506	20240717	122400	747353490	5500	5500	5500	5500	1064
507	20240717	122300	741501490	5480	5480	5480	5480	1382
508	20240717	122200	733928130	5480	5500	5500	5480	16
509	20240717	122100	733840350	5500	5500	5500	5500	0
510	20240717	122000	733840350	5500	5500	5500	5500	0
511	20240717	121900	733840350	5500	5500	5500	5500	0
512	20240717	121800	733840350	5500	5480	5500	5480	21
513	20240717	121700	733725250	5500	5500	5500	5500	70
514	20240717	121600	733340250	5500	5500	5500	5500	0
515	20240717	121500	733340250	5500	5500	5500	5500	1
516	20240717	121400	733334750	5480	5480	5480	5480	0
517	20240717	121300	733334750	5480	5500	5500	5480	36
518	20240717	121200	733137450	5500	5480	5500	5480	970
519	20240717	121100	727821830	5500	5500	5500	5500	0
520	20240717	121000	727821830	5500	5500	5500	5500	0
521	20240717	120900	727821830	5500	5500	5500	5500	0
522	20240717	120800	727821830	5500	5500	5500	5500	960
523	20240717	120700	722541830	5510	5510	5510	5510	0
524	20240717	120600	722541830	5510	5510	5510	5510	0
525	20240717	120500	722541830	5510	5500	5510	5500	7
526	20240717	120400	722503320	5500	5500	5500	5500	1034
527	20240717	120300	716816320	5500	5500	5500	5500	166
528	20240717	120200	715903320	5510	5510	5510	5510	500
529	20240717	120100	713148320	5510	5510	5510	5510	0
530	20240717	120000	713148320	5510	5510	5510	5510	0
531	20240717	115900	713148320	5510	5500	5510	5500	201
532	20240717	115800	712042810	5510	5500	5510	5500	400
533	20240717	115700	709842800	5510	5510	5510	5510	20
534	20240717	115600	709732600	5510	5510	5510	5510	0
535	20240717	115500	709732600	5510	5510	5510	5510	0
536	20240717	115400	709732600	5510	5510	5510	5510	0
537	20240717	115300	709732600	5510	5510	5510	5510	50
538	20240717	115200	709457100	5510	5510	5510	5510	0
539	20240717	115100	709457100	5510	5510	5510	5510	522
540	20240717	115000	706580880	5520	5520	5520	5520	1
541	20240717	114900	706575360	5520	5520	5520	5520	0
542	20240717	114800	706575360	5520	5520	5520	5520	0
543	20240717	114700	706575360	5520	5520	5520	5520	1
544	20240717	114600	706569840	5510	5510	5510	5510	5
545	20240717	114500	706542290	5520	5520	5520	5520	0
546	20240717	114400	706542290	5520	5510	5520	5510	19
547	20240717	114300	706437590	5510	5510	5510	5510	5
548	20240717	114200	706410040	5520	5510	5520	5510	20
549	20240717	114100	706299830	5510	5510	5510	5510	3
550	20240717	114000	706283300	5520	5520	5520	5520	0
551	20240717	113900	706283300	5520	5520	5520	5520	39
552	20240717	113800	706068020	5520	5520	5520	5520	0
553	20240717	113700	706068020	5520	5520	5520	5520	0
554	20240717	113600	706068020	5520	5520	5520	5520	1
555	20240717	113500	706062500	5500	5500	5500	5500	0
556	20240717	113400	706062500	5500	5500	5500	5500	0
557	20240717	113300	706062500	5500	5500	5500	5500	262
558	20240717	113200	704621500	5500	5500	5500	5500	147
559	20240717	113100	703813000	5500	5500	5500	5500	0
560	20240717	113000	703813000	5500	5500	5500	5500	367
561	20240717	112900	701794500	5500	5500	5500	5500	0
562	20240717	112800	701794500	5500	5500	5500	5500	0
563	20240717	112700	701794500	5500	5500	5500	5500	1
564	20240717	112600	701789000	5500	5500	5500	5500	0
565	20240717	112500	701789000	5500	5500	5500	5500	1
566	20240717	112400	701783500	5480	5500	5500	5480	2100
567	20240717	112300	690274390	5520	5520	5520	5520	0
568	20240717	112200	690274390	5520	5520	5520	5520	0
569	20240717	112100	690274390	5520	5520	5520	5520	0
570	20240717	112000	690274390	5520	5520	5520	5520	0
571	20240717	111900	690274390	5520	5500	5520	5500	27
572	20240717	111800	690125870	5500	5490	5500	5480	341
573	20240717	111700	688257090	5490	5490	5490	5490	744
574	20240717	111600	684172530	5500	5500	5500	5500	339
575	20240717	111500	682308030	5520	5520	5520	5520	0
576	20240717	111400	682308030	5520	5520	5520	5520	0
577	20240717	111300	682308030	5520	5520	5520	5520	0
578	20240717	111200	682308030	5520	5520	5520	5520	0
579	20240717	111100	682308030	5520	5500	5520	5500	180
580	20240717	111000	681318010	5500	5520	5520	5500	286
581	20240717	110900	679744990	5500	5520	5520	5500	1913
582	20240717	110800	669216750	5520	5520	5520	5520	0
583	20240717	110700	669216750	5520	5510	5520	5510	40
584	20240717	110600	668996330	5520	5520	5520	5520	0
585	20240717	110500	668996330	5520	5520	5520	5520	0
586	20240717	110400	668996330	5520	5520	5520	5520	0
587	20240717	110300	668996330	5520	5520	5520	5520	1
588	20240717	110200	668990810	5520	5520	5520	5520	1
589	20240717	110100	668985290	5500	5500	5520	5500	196
590	20240717	110000	667907270	5520	5520	5520	5520	0
591	20240717	105900	667907270	5520	5520	5520	5520	0
592	20240717	105800	667907270	5520	5520	5520	5520	0
593	20240717	105700	667907270	5520	5520	5520	5520	0
594	20240717	105600	667907270	5520	5520	5520	5520	0
595	20240717	105500	667907270	5520	5520	5520	5520	0
596	20240717	105400	667907270	5520	5520	5520	5520	0
597	20240717	105300	667907270	5520	5500	5520	5500	127
598	20240717	105200	667208500	5510	5510	5510	5510	170
599	20240717	105100	666271800	5500	5500	5500	5500	0
600	20240717	105000	666271800	5500	5500	5500	5500	10
601	20240717	104900	666216800	5500	5500	5500	5500	36
602	20240717	104800	666018800	5510	5510	5510	5510	2000
603	20240717	104700	654998800	5510	5510	5510	5510	0
604	20240717	104600	654998800	5510	5510	5510	5510	0
605	20240717	104500	654998800	5510	5510	5510	5510	0
606	20240717	104400	654998800	5510	5510	5510	5510	30
607	20240717	104300	654833500	5510	5510	5510	5510	2
608	20240717	104200	654822480	5500	5500	5500	5500	131
609	20240717	104100	654101980	5520	5520	5520	5520	0
610	20240717	104000	654101980	5520	5520	5520	5520	0
611	20240717	103900	654101980	5520	5520	5520	5520	0
612	20240717	103800	654101980	5520	5520	5520	5520	0
613	20240717	103700	654101980	5520	5520	5520	5520	0
614	20240717	103600	654101980	5520	5520	5520	5520	0
615	20240717	103500	654101980	5520	5520	5520	5520	0
616	20240717	103400	654101980	5520	5520	5520	5520	3
617	20240717	103300	654085420	5500	5500	5500	5500	2591
618	20240717	103200	639834920	5500	5500	5500	5500	4663
619	20240717	103100	614188420	5500	5500	5500	5500	7
620	20240717	103000	614149920	5500	5490	5500	5490	51
621	20240717	102900	613869910	5500	5500	5500	5490	2681
622	20240717	102800	599151140	5490	5500	5500	5490	1484
623	20240717	102700	591003950	5490	5510	5510	5490	575
624	20240717	102600	587846860	5510	5510	5510	5510	2
625	20240717	102500	587835840	5490	5490	5490	5490	200
626	20240717	102400	586737840	5490	5490	5490	5490	2343
627	20240717	102300	573874770	5490	5470	5490	5470	34
628	20240717	102200	573688750	5490	5470	5490	5460	1889
629	20240717	102100	563364110	5470	5470	5470	5460	1256
630	20240717	102000	556495110	5480	5480	5480	5480	436
631	20240717	101900	554105830	5490	5490	5490	5490	2
632	20240717	101800	554094850	5490	5490	5490	5490	169
633	20240717	101700	553167040	5490	5480	5490	5480	93
634	20240717	101600	552657370	5490	5490	5490	5490	0
635	20240717	101500	552657370	5490	5480	5490	5470	181
636	20240717	101400	551665500	5480	5480	5480	5480	227
637	20240717	101300	550421540	5490	5490	5490	5490	3
638	20240717	101200	550405070	5490	5490	5490	5490	25
639	20240717	101100	550267820	5490	5480	5490	5480	26
640	20240717	101000	550125330	5500	5510	5520	5500	449
641	20240717	100900	547655510	5530	5530	5530	5530	1
642	20240717	100800	547649980	5530	5530	5530	5530	0
643	20240717	100700	547649980	5530	5520	5530	5520	2285
644	20240717	100600	535035670	5530	5530	5530	5530	100
645	20240717	100500	534482670	5530	5530	5530	5530	862
646	20240717	100400	529715810	5540	5530	5540	5530	497
647	20240717	100300	526967330	5540	5540	5540	5540	2
648	20240717	100200	526956250	5550	5530	5550	5530	1059
649	20240717	100100	521094990	5530	5510	5530	5510	3438
650	20240717	100000	502090170	5510	5510	5510	5510	344
651	20240717	095900	500194730	5510	5500	5510	5500	37
652	20240717	095800	499991110	5510	5510	5510	5510	101
653	20240717	095700	499434600	5510	5510	5510	5510	11
654	20240717	095600	499373990	5510	5520	5520	5500	23
655	20240717	095500	499247250	5520	5500	5520	5490	2463
656	20240717	095400	485688710	5500	5490	5500	5490	46
657	20240717	095300	485435770	5510	5500	5510	5500	1108
658	20240717	095200	479341660	5500	5490	5500	5490	1481
659	20240717	095100	471210940	5480	5470	5480	5470	2094
660	20240717	095000	459736200	5480	5480	5480	5480	100
661	20240717	094900	459188200	5480	5480	5480	5480	10
662	20240717	094800	459133400	5480	5470	5480	5470	804
663	20240717	094700	454728680	5470	5470	5470	5470	4
664	20240717	094600	454706800	5470	5460	5470	5460	157
665	20240717	094500	453849560	5460	5470	5470	5450	1950
666	20240717	094400	443211090	5480	5480	5480	5460	1066
667	20240717	094300	437382440	5470	5480	5480	5470	108
668	20240717	094200	436791650	5480	5480	5480	5480	101
669	20240717	094100	436238170	5480	5490	5490	5480	686
670	20240717	094000	432478870	5480	5480	5480	5480	616
671	20240717	093900	429103190	5480	5480	5480	5480	0
672	20240717	093800	429103190	5480	5490	5490	5480	558
673	20240717	093700	426045210	5490	5510	5510	5490	860
674	20240717	093600	421323280	5510	5510	5510	5510	8
675	20240717	093500	421279200	5490	5490	5490	5490	499
676	20240717	093400	418539690	5520	5520	5520	5520	2
677	20240717	093300	418528650	5490	5490	5490	5490	999
678	20240717	093200	413044140	5490	5480	5490	5480	227
679	20240717	093100	411799980	5480	5460	5480	5460	10
680	20240717	093000	411745300	5450	5460	5470	5440	898
681	20240717	092900	406858240	5480	5440	5480	5440	399
682	20240717	092800	404683450	5440	5470	5490	5440	11424
683	20240717	092700	342420730	5470	5470	5470	5460	2929
684	20240717	092600	326399110	5490	5470	5490	5470	22
685	20240717	092500	326278650	5490	5480	5490	5470	2372
686	20240717	092400	313295730	5480	5480	5490	5480	2480
687	20240717	092300	299704320	5480	5500	5500	5480	4787
688	20240717	092200	273438260	5500	5510	5510	5500	1295
689	20240717	092100	266313480	5530	5530	5530	5530	0
690	20240717	092000	266313480	5530	5510	5530	5510	511
691	20240717	091900	263488290	5530	5530	5530	5530	2
692	20240717	091800	263477230	5530	5530	5530	5530	20
693	20240717	091700	263366630	5530	5500	5530	5500	1833
694	20240717	091600	253283420	5510	5510	5510	5500	606
695	20240717	091500	249950360	5510	5510	5510	5490	443
696	20240717	091400	247509450	5510	5500	5510	5500	1318
697	20240717	091300	240260410	5500	5510	5510	5500	1743
698	20240717	091200	230670410	5510	5510	5520	5510	966
699	20240717	091100	225346390	5530	5530	5530	5510	1670
700	20240717	091000	216134270	5530	5530	5530	5530	1
701	20240717	090900	216128740	5510	5540	5540	5510	331
702	20240717	090800	214304780	5510	5540	5540	5510	1704
703	20240717	090700	204912670	5520	5530	5540	5520	2185
704	20240717	090600	192849110	5540	5520	5540	5520	3460
705	20240717	090500	173746530	5520	5550	5550	5520	10100
706	20240717	090400	117844290	5550	5580	5580	5550	1859
707	20240717	090300	107525570	5550	5590	5590	5550	3746
708	20240717	090200	86719230	5600	5550	5600	5550	2066
709	20240717	090100	75248200	5600	5560	5600	5540	8521
710	20240717	090000	27884220	5560	5610	5610	5560	4973