KissMeData/008370/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185100	184944170	4465	4465	4465	4465	162
3	20240717	185000	184944170	4465	4465	4465	4465	0
4	20240717	184900	184944170	4465	4465	4465	4465	0
5	20240717	184800	184944170	4465	4465	4465	4465	0
6	20240717	184700	184944170	4465	4465	4465	4465	0
7	20240717	184600	184944170	4465	4465	4465	4465	0
8	20240717	184500	184944170	4465	4465	4465	4465	0
9	20240717	184400	184944170	4465	4465	4465	4465	0
10	20240717	184300	184944170	4465	4465	4465	4465	0
11	20240717	184200	184944170	4465	4465	4465	4465	0
12	20240717	184100	184944170	4465	4465	4465	4465	0
13	20240717	184000	184944170	4465	4465	4465	4465	0
14	20240717	183900	184944170	4465	4465	4465	4465	0
15	20240717	183800	184944170	4465	4465	4465	4465	0
16	20240717	183700	184944170	4465	4465	4465	4465	0
17	20240717	183600	184944170	4465	4465	4465	4465	0
18	20240717	183500	184944170	4465	4465	4465	4465	0
19	20240717	183400	184944170	4465	4465	4465	4465	0
20	20240717	183300	184944170	4465	4465	4465	4465	0
21	20240717	183200	184944170	4465	4465	4465	4465	0
22	20240717	183100	184944170	4465	4465	4465	4465	0
23	20240717	183000	184944170	4465	4465	4465	4465	0
24	20240717	182900	184944170	4465	4465	4465	4465	0
25	20240717	182800	184944170	4465	4465	4465	4465	0
26	20240717	182700	184944170	4465	4465	4465	4465	0
27	20240717	182600	184944170	4465	4465	4465	4465	0
28	20240717	182500	184944170	4465	4465	4465	4465	0
29	20240717	182400	184944170	4465	4465	4465	4465	0
30	20240717	182300	184944170	4465	4465	4465	4465	0
31	20240717	182200	184944170	4465	4465	4465	4465	0
32	20240717	182100	184944170	4465	4465	4465	4465	162
33	20240717	182000	184944170	4465	4465	4465	4465	0
34	20240717	181900	184944170	4465	4465	4465	4465	0
35	20240717	181800	184944170	4465	4465	4465	4465	0
36	20240717	181700	184944170	4465	4465	4465	4465	0
37	20240717	181600	184944170	4465	4465	4465	4465	0
38	20240717	181500	184944170	4465	4465	4465	4465	0
39	20240717	181400	184944170	4465	4465	4465	4465	0
40	20240717	181300	184944170	4465	4465	4465	4465	0
41	20240717	181200	184944170	4465	4465	4465	4465	0
42	20240717	181100	184944170	4465	4465	4465	4465	0
43	20240717	181000	184944170	4465	4465	4465	4465	0
44	20240717	180900	184944170	4465	4465	4465	4465	0
45	20240717	180800	184944170	4465	4465	4465	4465	0
46	20240717	180700	184944170	4465	4465	4465	4465	0
47	20240717	180600	184944170	4465	4465	4465	4465	0
48	20240717	180500	184944170	4465	4465	4465	4465	0
49	20240717	180400	184944170	4465	4465	4465	4465	0
50	20240717	180300	184944170	4465	4465	4465	4465	0
51	20240717	180200	184944170	4465	4465	4465	4465	0
52	20240717	180100	184944170	4465	4465	4465	4465	0
53	20240717	180000	184944170	4465	4465	4465	4465	0
54	20240717	175900	184944170	4465	4465	4465	4465	0
55	20240717	175800	184944170	4465	4465	4465	4465	0
56	20240717	175700	184944170	4465	4465	4465	4465	0
57	20240717	175600	184944170	4465	4465	4465	4465	0
58	20240717	175500	184944170	4465	4465	4465	4465	0
59	20240717	175400	184944170	4465	4465	4465	4465	0
60	20240717	175300	184944170	4465	4465	4465	4465	0
61	20240717	175200	184944170	4465	4465	4465	4465	0
62	20240717	175100	184944170	4465	4465	4465	4465	162
63	20240717	175000	184944170	4465	4465	4465	4465	0
64	20240717	174900	184944170	4465	4465	4465	4465	0
65	20240717	174800	184944170	4465	4465	4465	4465	0
66	20240717	174700	184944170	4465	4465	4465	4465	0
67	20240717	174600	184944170	4465	4465	4465	4465	0
68	20240717	174500	184944170	4465	4465	4465	4465	0
69	20240717	174400	184944170	4465	4465	4465	4465	0
70	20240717	174300	184944170	4465	4465	4465	4465	0
71	20240717	174200	184944170	4465	4465	4465	4465	0
72	20240717	174100	184944170	4465	4465	4465	4465	0
73	20240717	174000	184944170	4465	4465	4465	4465	0
74	20240717	173900	184944170	4465	4465	4465	4465	0
75	20240717	173800	184944170	4465	4465	4465	4465	0
76	20240717	173700	184944170	4465	4465	4465	4465	0
77	20240717	173600	184944170	4465	4465	4465	4465	0
78	20240717	173500	184944170	4465	4465	4465	4465	0
79	20240717	173400	184944170	4465	4465	4465	4465	0
80	20240717	173300	184944170	4465	4465	4465	4465	0
81	20240717	173200	184944170	4465	4465	4465	4465	0
82	20240717	173100	184944170	4465	4465	4465	4465	0
83	20240717	173000	184944170	4465	4465	4465	4465	0
84	20240717	172900	184944170	4465	4465	4465	4465	0
85	20240717	172800	184944170	4465	4465	4465	4465	0
86	20240717	172700	184944170	4465	4465	4465	4465	0
87	20240717	172600	184944170	4465	4465	4465	4465	0
88	20240717	172500	184944170	4465	4465	4465	4465	0
89	20240717	172400	184944170	4465	4465	4465	4465	0
90	20240717	172300	184944170	4465	4465	4465	4465	0
91	20240717	172200	184944170	4465	4465	4465	4465	0
92	20240717	172100	184944170	4465	4465	4465	4465	162
93	20240717	172000	184944170	4465	4465	4465	4465	0
94	20240717	171900	184944170	4465	4465	4465	4465	0
95	20240717	171800	184944170	4465	4465	4465	4465	0
96	20240717	171700	184944170	4465	4465	4465	4465	0
97	20240717	171600	184944170	4465	4465	4465	4465	0
98	20240717	171500	184944170	4465	4465	4465	4465	0
99	20240717	171400	184944170	4465	4465	4465	4465	0
100	20240717	171300	184944170	4465	4465	4465	4465	0
101	20240717	171200	184944170	4465	4465	4465	4465	0
102	20240717	171100	184944170	4465	4465	4465	4465	0
103	20240717	171000	184944170	4465	4465	4465	4465	0
104	20240717	170900	184944170	4465	4465	4465	4465	0
105	20240717	170800	184944170	4465	4465	4465	4465	0
106	20240717	170700	184944170	4465	4465	4465	4465	0
107	20240717	170600	184944170	4465	4465	4465	4465	0
108	20240717	170500	184944170	4465	4465	4465	4465	0
109	20240717	170400	184944170	4465	4465	4465	4465	0
110	20240717	170300	184944170	4465	4465	4465	4465	0
111	20240717	170200	184944170	4465	4465	4465	4465	0
112	20240717	170100	184944170	4465	4465	4465	4465	0
113	20240717	170000	184944170	4465	4465	4465	4465	0
114	20240717	165900	184944170	4465	4465	4465	4465	0
115	20240717	165800	184944170	4465	4465	4465	4465	0
116	20240717	165700	184944170	4465	4465	4465	4465	0
117	20240717	165600	184944170	4465	4465	4465	4465	0
118	20240717	165500	184944170	4465	4465	4465	4465	0
119	20240717	165400	184944170	4465	4465	4465	4465	0
120	20240717	165300	184944170	4465	4465	4465	4465	0
121	20240717	165200	184944170	4465	4465	4465	4465	0
122	20240717	165100	184944170	4465	4465	4465	4465	162
123	20240717	165000	184944170	4465	4465	4465	4465	0
124	20240717	164900	184944170	4465	4465	4465	4465	0
125	20240717	164800	184944170	4465	4465	4465	4465	0
126	20240717	164700	184944170	4465	4465	4465	4465	0
127	20240717	164600	184944170	4465	4465	4465	4465	0
128	20240717	164500	184944170	4465	4465	4465	4465	0
129	20240717	164400	184944170	4465	4465	4465	4465	0
130	20240717	164300	184944170	4465	4465	4465	4465	0
131	20240717	164200	184944170	4465	4465	4465	4465	0
132	20240717	164100	184944170	4465	4465	4465	4465	0
133	20240717	164000	184944170	4465	4465	4465	4465	0
134	20240717	163900	184944170	4465	4465	4465	4465	0
135	20240717	163800	184944170	4465	4465	4465	4465	0
136	20240717	163700	184944170	4465	4465	4465	4465	0
137	20240717	163600	184944170	4465	4465	4465	4465	0
138	20240717	163500	184944170	4465	4465	4465	4465	0
139	20240717	163400	184944170	4465	4465	4465	4465	0
140	20240717	163300	184944170	4465	4465	4465	4465	0
141	20240717	163200	184944170	4465	4465	4465	4465	0
142	20240717	163100	184944170	4465	4465	4465	4465	0
143	20240717	163000	184944170	4465	4465	4465	4465	0
144	20240717	162900	184944170	4465	4465	4465	4465	0
145	20240717	162800	184944170	4465	4465	4465	4465	0
146	20240717	162700	184944170	4465	4465	4465	4465	0
147	20240717	162600	184944170	4465	4465	4465	4465	0
148	20240717	162500	184944170	4465	4465	4465	4465	0
149	20240717	162400	184944170	4465	4465	4465	4465	0
150	20240717	162300	184944170	4465	4465	4465	4465	0
151	20240717	162200	184944170	4465	4465	4465	4465	0
152	20240717	162100	184944170	4465	4465	4465	4465	162
153	20240717	162000	184944170	4465	4465	4465	4465	0
154	20240717	161900	184944170	4465	4465	4465	4465	0
155	20240717	161800	184944170	4465	4465	4465	4465	0
156	20240717	161700	184944170	4465	4465	4465	4465	0
157	20240717	161600	184944170	4465	4465	4465	4465	0
158	20240717	161500	184944170	4465	4465	4465	4465	0
159	20240717	161400	184944170	4465	4465	4465	4465	0
160	20240717	161300	184944170	4465	4465	4465	4465	0
161	20240717	161200	184944170	4465	4465	4465	4465	0
162	20240717	161100	184944170	4465	4465	4465	4465	0
163	20240717	161000	184944170	4465	4465	4465	4465	0
164	20240717	160900	184944170	4465	4465	4465	4465	0
165	20240717	160800	184944170	4465	4465	4465	4465	0
166	20240717	160700	184944170	4465	4465	4465	4465	0
167	20240717	160600	184944170	4465	4465	4465	4465	0
168	20240717	160500	184944170	4465	4465	4465	4465	0
169	20240717	160400	184944170	4465	4465	4465	4465	0
170	20240717	160300	184944170	4465	4465	4465	4465	0
171	20240717	160200	184944170	4465	4465	4465	4465	0
172	20240717	160100	184944170	4465	4465	4465	4465	0
173	20240717	160000	184944170	4465	4465	4465	4465	0
174	20240717	155900	184944170	4465	4465	4465	4465	0
175	20240717	155800	184944170	4465	4465	4465	4465	0
176	20240717	155700	184944170	4465	4465	4465	4465	0
177	20240717	155600	184944170	4465	4465	4465	4465	0
178	20240717	155500	184944170	4465	4465	4465	4465	0
179	20240717	155400	184944170	4465	4465	4465	4465	0
180	20240717	155300	184944170	4465	4465	4465	4465	0
181	20240717	155200	184944170	4465	4465	4465	4465	0
182	20240717	155100	184944170	4465	4465	4465	4465	162
183	20240717	155000	184944170	4465	4465	4465	4465	0
184	20240717	154900	184944170	4465	4465	4465	4465	0
185	20240717	154800	184944170	4465	4465	4465	4465	0
186	20240717	154700	184944170	4465	4465	4465	4465	0
187	20240717	154600	184944170	4465	4465	4465	4465	0
188	20240717	154500	184944170	4465	4465	4465	4465	0
189	20240717	154400	184944170	4465	4465	4465	4465	0
190	20240717	154300	184944170	4465	4465	4465	4465	0
191	20240717	154200	184944170	4465	4465	4465	4465	0
192	20240717	154100	184944170	4465	4465	4465	4465	0
193	20240717	154000	184944170	4465	4465	4465	4465	0
194	20240717	153900	184944170	4465	4465	4465	4465	0
195	20240717	153800	184944170	4465	4465	4465	4465	0
196	20240717	153700	184944170	4465	4465	4465	4465	0
197	20240717	153600	184944170	4465	4465	4465	4465	0
198	20240717	153500	184944170	4465	4465	4465	4465	0
199	20240717	153400	184944170	4465	4465	4465	4465	0
200	20240717	153300	184944170	4465	4465	4465	4465	0
201	20240717	153200	184944170	4465	4465	4465	4465	0
202	20240717	153100	184944170	4465	4465	4465	4465	0
203	20240717	153000	184944170	4465	4465	4465	4465	162
204	20240717	152900	184220840	4490	4490	4490	4490	0
205	20240717	152800	184220840	4490	4490	4490	4490	0
206	20240717	152700	184220840	4490	4490	4490	4490	0
207	20240717	152600	184220840	4490	4490	4490	4490	0
208	20240717	152500	184220840	4490	4490	4490	4490	0
209	20240717	152400	184220840	4490	4490	4490	4490	0
210	20240717	152300	184220840	4490	4490	4490	4490	0
211	20240717	152200	184220840	4490	4490	4490	4490	0
212	20240717	152100	184220840	4490	4490	4490	4490	0
213	20240717	152000	184220840	4490	4490	4490	4490	0
214	20240717	151900	184220840	4490	4470	4490	4470	1163
215	20240717	151800	179007915	4475	4475	4475	4475	0
216	20240717	151700	179007915	4475	4470	4475	4470	48
217	20240717	151600	178793350	4470	4475	4475	4470	253
218	20240717	151500	177662325	4480	4480	4480	4480	90
219	20240717	151400	177259125	4480	4480	4480	4480	0
220	20240717	151300	177259125	4480	4480	4480	4480	0
221	20240717	151200	177259125	4480	4480	4480	4480	0
222	20240717	151100	177259125	4480	4475	4480	4475	21
223	20240717	151000	177165095	4475	4480	4480	4475	114
224	20240717	150900	176654495	4475	4475	4475	4475	50
225	20240717	150800	176430745	4475	4475	4475	4475	3
226	20240717	150700	176417320	4480	4480	4480	4480	39
227	20240717	150600	176242600	4480	4480	4480	4480	447
228	20240717	150500	174240040	4475	4475	4475	4475	35
229	20240717	150400	174083415	4480	4480	4480	4480	0
230	20240717	150300	174083415	4480	4480	4480	4480	90
231	20240717	150200	173680215	4480	4480	4480	4480	0
232	20240717	150100	173680215	4480	4480	4480	4480	0
233	20240717	150000	173680215	4480	4480	4480	4480	0
234	20240717	145900	173680215	4480	4480	4480	4480	4
235	20240717	145800	173662295	4475	4475	4475	4475	0
236	20240717	145700	173662295	4475	4475	4475	4475	0
237	20240717	145600	173662295	4475	4475	4475	4475	3
238	20240717	145500	173648870	4475	4475	4475	4475	0
239	20240717	145400	173648870	4475	4475	4475	4475	0
240	20240717	145300	173648870	4475	4475	4475	4475	0
241	20240717	145200	173648870	4475	4475	4475	4475	0
242	20240717	145100	173648870	4475	4475	4475	4475	3
243	20240717	145000	173635445	4475	4475	4475	4475	50
244	20240717	144900	173411695	4475	4475	4475	4475	10
245	20240717	144800	173366945	4475	4475	4475	4475	0
246	20240717	144700	173366945	4475	4480	4480	4475	106
247	20240717	144600	172892095	4480	4480	4480	4480	0
248	20240717	144500	172892095	4480	4480	4480	4480	0
249	20240717	144400	172892095	4480	4480	4480	4480	0
250	20240717	144300	172892095	4480	4480	4480	4480	5
251	20240717	144200	172869695	4475	4475	4475	4475	0
252	20240717	144100	172869695	4475	4475	4475	4475	71
253	20240717	144000	172551970	4480	4480	4480	4480	0
254	20240717	143900	172551970	4480	4480	4480	4480	398
255	20240717	143800	170768930	4480	4480	4480	4475	5
256	20240717	143700	170746545	4475	4475	4475	4475	982
257	20240717	143600	166352095	4470	4470	4470	4470	0
258	20240717	143500	166352095	4470	4470	4470	4470	0
259	20240717	143400	166352095	4470	4470	4470	4470	0
260	20240717	143300	166352095	4470	4470	4470	4470	8
261	20240717	143200	166316335	4470	4470	4470	4470	0
262	20240717	143100	166316335	4470	4470	4470	4470	53
263	20240717	143000	166079425	4470	4470	4470	4470	0
264	20240717	142900	166079425	4470	4470	4470	4470	0
265	20240717	142800	166079425	4470	4470	4470	4470	0
266	20240717	142700	166079425	4470	4470	4470	4470	0
267	20240717	142600	166079425	4470	4470	4470	4470	4
268	20240717	142500	166061545	4470	4470	4470	4470	0
269	20240717	142400	166061545	4470	4470	4470	4470	0
270	20240717	142300	166061545	4470	4475	4475	4470	36
271	20240717	142200	165900515	4470	4470	4470	4470	0
272	20240717	142100	165900515	4470	4470	4470	4470	4
273	20240717	142000	165882635	4480	4480	4480	4480	0
274	20240717	141900	165882635	4480	4480	4480	4480	0
275	20240717	141800	165882635	4480	4480	4480	4480	0
276	20240717	141700	165882635	4480	4480	4480	4480	0
277	20240717	141600	165882635	4480	4480	4480	4480	0
278	20240717	141500	165882635	4480	4475	4480	4475	10
279	20240717	141400	165837855	4480	4480	4480	4480	0
280	20240717	141300	165837855	4480	4480	4480	4480	0
281	20240717	141200	165837855	4480	4480	4480	4480	0
282	20240717	141100	165837855	4480	4480	4480	4480	0
283	20240717	141000	165837855	4480	4480	4480	4480	0
284	20240717	140900	165837855	4480	4470	4480	4470	624
285	20240717	140800	163042390	4470	4470	4470	4470	0
286	20240717	140700	163042390	4470	4470	4470	4470	0
287	20240717	140600	163042390	4470	4470	4470	4470	18
288	20240717	140500	162961930	4470	4470	4470	4470	0
289	20240717	140400	162961930	4470	4470	4470	4470	0
290	20240717	140300	162961930	4470	4470	4470	4470	0
291	20240717	140200	162961930	4470	4470	4470	4470	0
292	20240717	140100	162961930	4470	4470	4470	4470	4
293	20240717	140000	162944050	4475	4475	4475	4475	0
294	20240717	135900	162944050	4475	4475	4475	4475	0
295	20240717	135800	162944050	4475	4475	4475	4475	0
296	20240717	135700	162944050	4475	4475	4475	4475	0
297	20240717	135600	162944050	4475	4475	4475	4475	0
298	20240717	135500	162944050	4475	4475	4475	4475	0
299	20240717	135400	162944050	4475	4475	4475	4475	237
300	20240717	135300	161883475	4480	4480	4480	4480	0
301	20240717	135200	161883475	4480	4480	4480	4480	0
302	20240717	135100	161883475	4480	4480	4480	4480	0
303	20240717	135000	161883475	4480	4480	4480	4480	0
304	20240717	134900	161883475	4480	4480	4480	4480	0
305	20240717	134800	161883475	4480	4480	4480	4480	0
306	20240717	134700	161883475	4480	4480	4480	4480	692
307	20240717	134600	158783315	4475	4475	4475	4475	3
308	20240717	134500	158769890	4475	4475	4475	4475	0
309	20240717	134400	158769890	4475	4475	4475	4475	0
310	20240717	134300	158769890	4475	4475	4475	4475	0
311	20240717	134200	158769890	4475	4475	4475	4475	3
312	20240717	134100	158756465	4475	4475	4475	4475	0
313	20240717	134000	158756465	4475	4475	4475	4475	0
314	20240717	133900	158756465	4475	4475	4475	4475	0
315	20240717	133800	158756465	4475	4475	4475	4475	0
316	20240717	133700	158756465	4475	4475	4475	4475	0
317	20240717	133600	158756465	4475	4475	4475	4475	6
318	20240717	133500	158729615	4475	4475	4475	4475	0
319	20240717	133400	158729615	4475	4475	4475	4475	4
320	20240717	133300	158711715	4480	4480	4480	4480	0
321	20240717	133200	158711715	4480	4480	4480	4480	0
322	20240717	133100	158711715	4480	4480	4480	4480	0
323	20240717	133000	158711715	4480	4480	4480	4480	0
324	20240717	132900	158711715	4480	4480	4480	4480	10
325	20240717	132800	158666915	4475	4475	4475	4475	26
326	20240717	132700	158550565	4475	4475	4475	4475	0
327	20240717	132600	158550565	4475	4475	4475	4475	4
328	20240717	132500	158532665	4480	4480	4480	4480	55
329	20240717	132400	158286265	4480	4480	4480	4480	1116
330	20240717	132300	153286585	4475	4475	4475	4475	0
331	20240717	132200	153286585	4475	4480	4480	4475	254
332	20240717	132100	152149435	4480	4480	4480	4480	0
333	20240717	132000	152149435	4480	4480	4480	4480	100
334	20240717	131900	151701435	4480	4480	4480	4480	200
335	20240717	131800	150805435	4475	4475	4475	4475	0
336	20240717	131700	150805435	4475	4475	4475	4475	0
337	20240717	131600	150805435	4475	4475	4475	4475	4
338	20240717	131500	150787535	4475	4475	4475	4475	0
339	20240717	131400	150787535	4475	4475	4475	4475	0
340	20240717	131300	150787535	4475	4475	4475	4475	0
341	20240717	131200	150787535	4475	4475	4475	4475	0
342	20240717	131100	150787535	4475	4475	4475	4475	4
343	20240717	131000	150769635	4475	4475	4475	4475	0
344	20240717	130900	150769635	4475	4475	4475	4475	24
345	20240717	130800	150662235	4475	4475	4475	4475	0
346	20240717	130700	150662235	4475	4475	4475	4475	0
347	20240717	130600	150662235	4475	4475	4475	4475	1
348	20240717	130500	150657760	4475	4475	4475	4475	4
349	20240717	130400	150639860	4480	4480	4480	4480	670
350	20240717	130300	147638260	4480	4480	4480	4480	0
351	20240717	130200	147638260	4480	4480	4480	4480	0
352	20240717	130100	147638260	4480	4480	4480	4480	1
353	20240717	130000	147633780	4475	4475	4475	4475	0
354	20240717	125900	147633780	4475	4475	4475	4475	0
355	20240717	125800	147633780	4475	4475	4475	4475	0
356	20240717	125700	147633780	4475	4475	4475	4475	0
357	20240717	125600	147633780	4475	4480	4480	4475	10
358	20240717	125500	147589010	4480	4480	4480	4480	0
359	20240717	125400	147589010	4480	4480	4480	4480	0
360	20240717	125300	147589010	4480	4480	4480	4480	0
361	20240717	125200	147589010	4480	4480	4480	4480	0
362	20240717	125100	147589010	4480	4480	4480	4480	0
363	20240717	125000	147589010	4480	4480	4480	4480	0
364	20240717	124900	147589010	4480	4480	4480	4480	0
365	20240717	124800	147589010	4480	4480	4480	4480	0
366	20240717	124700	147589010	4480	4480	4480	4480	1
367	20240717	124600	147584530	4475	4475	4475	4475	3
368	20240717	124500	147571105	4475	4475	4475	4475	0
369	20240717	124400	147571105	4475	4475	4475	4475	95
370	20240717	124300	147145980	4480	4480	4480	4480	0
371	20240717	124200	147145980	4480	4480	4480	4480	42
372	20240717	124100	146957820	4485	4485	4485	4485	0
373	20240717	124000	146957820	4485	4485	4485	4485	0
374	20240717	123900	146957820	4485	4485	4485	4485	0
375	20240717	123800	146957820	4485	4485	4485	4485	2
376	20240717	123700	146948850	4490	4490	4490	4490	0
377	20240717	123600	146948850	4490	4490	4490	4490	0
378	20240717	123500	146948850	4490	4490	4490	4490	0
379	20240717	123400	146948850	4490	4490	4490	4490	0
380	20240717	123300	146948850	4490	4485	4490	4485	3
381	20240717	123200	146935390	4480	4480	4480	4480	7
382	20240717	123100	146904030	4485	4485	4485	4485	0
383	20240717	123000	146904030	4485	4485	4485	4485	0
384	20240717	122900	146904030	4485	4485	4485	4485	0
385	20240717	122800	146904030	4485	4480	4485	4480	69
386	20240717	122700	146594900	4475	4475	4475	4475	0
387	20240717	122600	146594900	4475	4475	4475	4475	13
388	20240717	122500	146536725	4470	4470	4470	4470	1
389	20240717	122400	146532255	4475	4475	4475	4475	0
390	20240717	122300	146532255	4475	4475	4475	4475	1
391	20240717	122200	146527780	4470	4470	4470	4470	0
392	20240717	122100	146527780	4470	4470	4470	4470	0
393	20240717	122000	146527780	4470	4475	4475	4470	209
394	20240717	121900	145592510	4470	4470	4470	4470	0
395	20240717	121800	145592510	4470	4470	4470	4470	111
396	20240717	121700	145096340	4470	4470	4470	4470	0
397	20240717	121600	145096340	4470	4470	4470	4470	0
398	20240717	121500	145096340	4470	4495	4495	4470	422
399	20240717	121400	143204815	4490	4490	4490	4490	0
400	20240717	121300	143204815	4490	4490	4490	4490	0
401	20240717	121200	143204815	4490	4490	4490	4490	397
402	20240717	121100	141422285	4495	4495	4495	4495	1
403	20240717	121000	141417790	4495	4495	4495	4495	0
404	20240717	120900	141417790	4495	4490	4495	4490	134
405	20240717	120800	140815950	4495	4495	4495	4495	1
406	20240717	120700	140811455	4490	4490	4490	4490	4
407	20240717	120600	140793495	4490	4490	4490	4490	0
408	20240717	120500	140793495	4490	4490	4490	4490	4
409	20240717	120400	140775535	4490	4490	4490	4490	24
410	20240717	120300	140667775	4495	4495	4495	4495	0
411	20240717	120200	140667775	4495	4495	4495	4490	11
412	20240717	120100	140618350	4490	4490	4490	4490	0
413	20240717	120000	140618350	4490	4490	4490	4490	0
414	20240717	115900	140618350	4490	4490	4490	4490	0
415	20240717	115800	140618350	4490	4490	4490	4490	0
416	20240717	115700	140618350	4490	4490	4490	4490	0
417	20240717	115600	140618350	4490	4490	4490	4490	3
418	20240717	115500	140604880	4495	4495	4495	4495	0
419	20240717	115400	140604880	4495	4490	4495	4490	3
420	20240717	115300	140591405	4490	4490	4490	4490	0
421	20240717	115200	140591405	4490	4495	4495	4490	1009
422	20240717	115100	136060950	4490	4495	4495	4490	4
423	20240717	115000	136042985	4490	4490	4490	4490	14
424	20240717	114900	135980125	4495	4500	4500	4495	752
425	20240717	114800	132597695	4500	4500	4500	4500	0
426	20240717	114700	132597695	4500	4495	4500	4495	158
427	20240717	114600	131886710	4500	4500	4500	4500	223
428	20240717	114500	130883210	4500	4500	4500	4500	913
429	20240717	114400	126774710	4500	4500	4500	4500	1051
430	20240717	114300	122045210	4500	4495	4500	4495	2223
431	20240717	114200	112047590	4485	4485	4485	4485	0
432	20240717	114100	112047590	4485	4490	4490	4485	53
433	20240717	114000	111809635	4465	4465	4465	4465	0
434	20240717	113900	111809635	4465	4465	4465	4465	30
435	20240717	113800	111675685	4470	4485	4485	4470	1236
436	20240717	113700	106147950	4490	4490	4490	4490	101
437	20240717	113600	105694460	4490	4495	4495	4490	27
438	20240717	113500	105573110	4495	4495	4495	4495	21
439	20240717	113400	105478715	4495	4485	4495	4485	9026
440	20240717	113300	64921170	4485	4485	4485	4485	10
441	20240717	113200	64876320	4480	4485	4485	4480	118
442	20240717	113100	64347605	4485	4485	4485	4485	12
443	20240717	113000	64293785	4485	4485	4485	4485	0
444	20240717	112900	64293785	4485	4485	4485	4485	151
445	20240717	112800	63616550	4490	4490	4490	4490	3
446	20240717	112700	63603080	4490	4495	4500	4490	122
447	20240717	112600	63055200	4490	4490	4490	4490	0
448	20240717	112500	63055200	4490	4490	4490	4490	155
449	20240717	112400	62359250	4485	4485	4485	4485	14
450	20240717	112300	62296460	4485	4485	4485	4485	0
451	20240717	112200	62296460	4485	4485	4485	4485	4
452	20240717	112100	62278520	4490	4490	4490	4490	0
453	20240717	112000	62278520	4490	4490	4490	4490	10
454	20240717	111900	62233620	4500	4500	4500	4500	0
455	20240717	111800	62233620	4500	4495	4500	4495	22
456	20240717	111700	62134720	4495	4480	4495	4480	605
457	20240717	111600	59417745	4475	4475	4475	4475	113
458	20240717	111500	58912070	4475	4475	4475	4475	0
459	20240717	111400	58912070	4475	4475	4475	4475	150
460	20240717	111300	58240820	4475	4470	4475	4470	245
461	20240717	111200	57145045	4475	4475	4475	4475	1
462	20240717	111100	57140570	4470	4470	4470	4470	0
463	20240717	111000	57140570	4470	4470	4470	4470	0
464	20240717	110900	57140570	4470	4470	4470	4470	0
465	20240717	110800	57140570	4470	4470	4470	4470	0
466	20240717	110700	57140570	4470	4470	4470	4470	0
467	20240717	110600	57140570	4470	4470	4470	4470	0
468	20240717	110500	57140570	4470	4470	4470	4470	100
469	20240717	110400	56693570	4495	4480	4495	4475	3360
470	20240717	110300	41615040	4475	4465	4475	4465	169
471	20240717	110200	40859925	4450	4455	4455	4450	500
472	20240717	110100	38634770	4460	4460	4460	4460	7
473	20240717	110000	38603550	4460	4460	4460	4460	0
474	20240717	105900	38603550	4460	4435	4460	4435	3833
475	20240717	105800	21561230	4430	4430	4430	4430	0
476	20240717	105700	21561230	4430	4430	4430	4430	0
477	20240717	105600	21561230	4430	4430	4430	4430	0
478	20240717	105500	21561230	4430	4435	4435	4430	4
479	20240717	105400	21543505	4435	4435	4435	4435	0
480	20240717	105300	21543505	4435	4435	4435	4435	0
481	20240717	105200	21543505	4435	4435	4435	4435	4
482	20240717	105100	21525765	4430	4430	4430	4430	0
483	20240717	105000	21525765	4430	4430	4430	4430	49
484	20240717	104900	21308695	4430	4430	4430	4430	0
485	20240717	104800	21308695	4430	4430	4430	4430	3
486	20240717	104700	21295405	4435	4435	4435	4435	0
487	20240717	104600	21295405	4435	4435	4435	4435	1
488	20240717	104500	21290970	4430	4430	4430	4430	0
489	20240717	104400	21290970	4430	4430	4430	4430	0
490	20240717	104300	21290970	4430	4430	4430	4430	0
491	20240717	104200	21290970	4430	4430	4430	4430	3
492	20240717	104100	21277680	4435	4435	4435	4435	0
493	20240717	104000	21277680	4435	4435	4435	4435	0
494	20240717	103900	21277680	4435	4430	4435	4430	10
495	20240717	103800	21233375	4425	4425	4425	4425	0
496	20240717	103700	21233375	4425	4425	4425	4425	3
497	20240717	103600	21220100	4430	4430	4430	4430	0
498	20240717	103500	21220100	4430	4430	4430	4430	0
499	20240717	103400	21220100	4430	4430	4430	4430	0
500	20240717	103300	21220100	4430	4430	4430	4430	11
501	20240717	103200	21171370	4415	4425	4425	4415	247
502	20240717	103100	20078415	4415	4415	4415	4415	0
503	20240717	103000	20078415	4415	4415	4415	4415	0
504	20240717	102900	20078415	4415	4415	4415	4415	0
505	20240717	102800	20078415	4415	4415	4415	4415	0
506	20240717	102700	20078415	4415	4415	4415	4415	0
507	20240717	102600	20078415	4415	4415	4415	4415	28
508	20240717	102500	19954795	4415	4415	4415	4415	0
509	20240717	102400	19954795	4415	4415	4415	4415	0
510	20240717	102300	19954795	4415	4425	4425	4415	210
511	20240717	102200	19027485	4425	4425	4425	4425	0
512	20240717	102100	19027485	4425	4425	4425	4425	50
513	20240717	102000	18806235	4415	4415	4415	4415	0
514	20240717	101900	18806235	4415	4435	4435	4415	1720
515	20240717	101800	11203970	4440	4440	4440	4440	1
516	20240717	101700	11199530	4445	4445	4445	4445	71
517	20240717	101600	10883935	4445	4445	4445	4445	0
518	20240717	101500	10883935	4445	4445	4445	4445	0
519	20240717	101400	10883935	4445	4445	4445	4445	100
520	20240717	101300	10439435	4445	4445	4445	4445	300
521	20240717	101200	9105935	4445	4445	4445	4445	1
522	20240717	101100	9101490	4445	4445	4445	4445	3
523	20240717	101000	9088155	4450	4450	4450	4450	0
524	20240717	100900	9088155	4450	4450	4450	4450	0
525	20240717	100800	9088155	4450	4450	4450	4450	0
526	20240717	100700	9088155	4450	4450	4450	4450	1
527	20240717	100600	9083705	4455	4455	4455	4455	0
528	20240717	100500	9083705	4455	4455	4455	4455	0
529	20240717	100400	9083705	4455	4455	4455	4455	0
530	20240717	100300	9083705	4455	4455	4455	4455	0
531	20240717	100200	9083705	4455	4455	4455	4455	1
532	20240717	100100	9079250	4445	4445	4445	4445	0
533	20240717	100000	9079250	4445	4430	4445	4430	459
534	20240717	095900	7042795	4425	4425	4425	4425	1
535	20240717	095800	7038370	4420	4430	4435	4420	150
536	20240717	095700	6373880	4430	4430	4430	4430	10
537	20240717	095600	6329580	4420	4420	4420	4420	0
538	20240717	095500	6329580	4420	4420	4420	4420	0
539	20240717	095400	6329580	4420	4425	4425	4420	231
540	20240717	095300	5307410	4425	4425	4425	4425	229
541	20240717	095200	4294085	4425	4425	4425	4425	260
542	20240717	095100	3143585	4425	4425	4425	4425	0
543	20240717	095000	3143585	4425	4425	4425	4425	0
544	20240717	094900	3143585	4425	4425	4425	4425	0
545	20240717	094800	3143585	4425	4425	4425	4425	0
546	20240717	094700	3143585	4425	4425	4425	4425	0
547	20240717	094600	3143585	4425	4425	4425	4425	0
548	20240717	094500	3143585	4425	4425	4425	4425	0
549	20240717	094400	3143585	4425	4425	4425	4425	0
550	20240717	094300	3143585	4425	4425	4425	4425	0
551	20240717	094200	3143585	4425	4425	4425	4425	0
552	20240717	094100	3143585	4425	4425	4425	4425	0
553	20240717	094000	3143585	4425	4425	4425	4425	2
554	20240717	093900	3134735	4420	4420	4420	4420	0
555	20240717	093800	3134735	4420	4420	4420	4420	0
556	20240717	093700	3134735	4420	4425	4425	4420	2
557	20240717	093600	3125890	4430	4430	4430	4430	0
558	20240717	093500	3125890	4430	4430	4430	4430	0
559	20240717	093400	3125890	4430	4430	4430	4430	0
560	20240717	093300	3125890	4430	4430	4430	4430	0
561	20240717	093200	3125890	4430	4430	4430	4430	0
562	20240717	093100	3125890	4430	4430	4430	4430	9
563	20240717	093000	3086020	4430	4430	4430	4430	0
564	20240717	092900	3086020	4430	4430	4430	4430	0
565	20240717	092800	3086020	4430	4430	4430	4430	2
566	20240717	092700	3077160	4430	4430	4430	4430	5
567	20240717	092600	3055010	4430	4430	4430	4430	0
568	20240717	092500	3055010	4430	4430	4430	4430	30
569	20240717	092400	2922110	4420	4420	4420	4420	0
570	20240717	092300	2922110	4420	4420	4420	4420	0
571	20240717	092200	2922110	4420	4420	4420	4420	1
572	20240717	092100	2917690	4430	4430	4430	4430	0
573	20240717	092000	2917690	4430	4430	4430	4430	0
574	20240717	091900	2917690	4430	4430	4430	4430	1
575	20240717	091800	2913260	4430	4430	4430	4430	13
576	20240717	091700	2855670	4435	4435	4435	4435	0
577	20240717	091600	2855670	4435	4435	4435	4435	0
578	20240717	091500	2855670	4435	4435	4435	4435	0
579	20240717	091400	2855670	4435	4430	4435	4430	307
580	20240717	091300	1494185	4430	4430	4430	4430	0
581	20240717	091200	1494185	4430	4430	4430	4430	0
582	20240717	091100	1494185	4430	4430	4430	4430	0
583	20240717	091000	1494185	4430	4430	4430	4430	14
584	20240717	090900	1432165	4430	4430	4430	4430	0
585	20240717	090800	1432165	4430	4430	4430	4430	3
586	20240717	090700	1418875	4430	4430	4430	4430	4
587	20240717	090600	1401155	4415	4415	4415	4415	0
588	20240717	090500	1401155	4415	4415	4415	4415	0
589	20240717	090400	1401155	4415	4415	4415	4415	0
590	20240717	090300	1401155	4415	4415	4415	4415	0
591	20240717	090200	1401155	4415	4415	4415	4415	35
592	20240717	090100	1246630	4410	4410	4410	4410	0
593	20240717	090000	1246630	4410	4405	4410	4405	283