KissMeData/054540/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	194100	1352114440	4980	4980	4980	4980	15042
3	20240716	194000	1352114440	4980	4980	4980	4980	0
4	20240716	193900	1352114440	4980	4980	4980	4980	0
5	20240716	193800	1352114440	4980	4980	4980	4980	0
6	20240716	193700	1352114440	4980	4980	4980	4980	0
7	20240716	193600	1352114440	4980	4980	4980	4980	0
8	20240716	193500	1352114440	4980	4980	4980	4980	0
9	20240716	193400	1352114440	4980	4980	4980	4980	0
10	20240716	193300	1352114440	4980	4980	4980	4980	0
11	20240716	193200	1352114440	4980	4980	4980	4980	0
12	20240716	193100	1352114440	4980	4980	4980	4980	0
13	20240716	193000	1352114440	4980	4980	4980	4980	0
14	20240716	192900	1352114440	4980	4980	4980	4980	0
15	20240716	192800	1352114440	4980	4980	4980	4980	0
16	20240716	192700	1352114440	4980	4980	4980	4980	0
17	20240716	192600	1352114440	4980	4980	4980	4980	0
18	20240716	192500	1352114440	4980	4980	4980	4980	0
19	20240716	192400	1352114440	4980	4980	4980	4980	0
20	20240716	192300	1352114440	4980	4980	4980	4980	0
21	20240716	192200	1352114440	4980	4980	4980	4980	0
22	20240716	192100	1352114440	4980	4980	4980	4980	0
23	20240716	192000	1352114440	4980	4980	4980	4980	0
24	20240716	191900	1352114440	4980	4980	4980	4980	0
25	20240716	191800	1352114440	4980	4980	4980	4980	0
26	20240716	191700	1352114440	4980	4980	4980	4980	0
27	20240716	191600	1352114440	4980	4980	4980	4980	0
28	20240716	191500	1352114440	4980	4980	4980	4980	0
29	20240716	191400	1352114440	4980	4980	4980	4980	0
30	20240716	191300	1352114440	4980	4980	4980	4980	0
31	20240716	191200	1352114440	4980	4980	4980	4980	0
32	20240716	191100	1352114440	4980	4980	4980	4980	15042
33	20240716	191000	1352114440	4980	4980	4980	4980	0
34	20240716	190900	1352114440	4980	4980	4980	4980	0
35	20240716	190800	1352114440	4980	4980	4980	4980	0
36	20240716	190700	1352114440	4980	4980	4980	4980	0
37	20240716	190600	1352114440	4980	4980	4980	4980	0
38	20240716	190500	1352114440	4980	4980	4980	4980	0
39	20240716	190400	1352114440	4980	4980	4980	4980	0
40	20240716	190300	1352114440	4980	4980	4980	4980	0
41	20240716	190200	1352114440	4980	4980	4980	4980	0
42	20240716	190100	1352114440	4980	4980	4980	4980	0
43	20240716	190000	1352114440	4980	4980	4980	4980	0
44	20240716	185900	1352114440	4980	4980	4980	4980	0
45	20240716	185800	1352114440	4980	4980	4980	4980	0
46	20240716	185700	1352114440	4980	4980	4980	4980	0
47	20240716	185600	1352114440	4980	4980	4980	4980	0
48	20240716	185500	1352114440	4980	4980	4980	4980	0
49	20240716	185400	1352114440	4980	4980	4980	4980	0
50	20240716	185300	1352114440	4980	4980	4980	4980	0
51	20240716	185200	1352114440	4980	4980	4980	4980	0
52	20240716	185100	1352114440	4980	4980	4980	4980	0
53	20240716	185000	1352114440	4980	4980	4980	4980	0
54	20240716	184900	1352114440	4980	4980	4980	4980	0
55	20240716	184800	1352114440	4980	4980	4980	4980	0
56	20240716	184700	1352114440	4980	4980	4980	4980	0
57	20240716	184600	1352114440	4980	4980	4980	4980	0
58	20240716	184500	1352114440	4980	4980	4980	4980	0
59	20240716	184400	1352114440	4980	4980	4980	4980	0
60	20240716	184300	1352114440	4980	4980	4980	4980	0
61	20240716	184200	1352114440	4980	4980	4980	4980	0
62	20240716	184100	1352114440	4980	4980	4980	4980	15042
63	20240716	184000	1352114440	4980	4980	4980	4980	0
64	20240716	183900	1352114440	4980	4980	4980	4980	0
65	20240716	183800	1352114440	4980	4980	4980	4980	0
66	20240716	183700	1352114440	4980	4980	4980	4980	0
67	20240716	183600	1352114440	4980	4980	4980	4980	0
68	20240716	183500	1352114440	4980	4980	4980	4980	0
69	20240716	183400	1352114440	4980	4980	4980	4980	0
70	20240716	183300	1352114440	4980	4980	4980	4980	0
71	20240716	183200	1352114440	4980	4980	4980	4980	0
72	20240716	183100	1352114440	4980	4980	4980	4980	0
73	20240716	183000	1352114440	4980	4980	4980	4980	0
74	20240716	182900	1352114440	4980	4980	4980	4980	0
75	20240716	182800	1352114440	4980	4980	4980	4980	0
76	20240716	182700	1352114440	4980	4980	4980	4980	0
77	20240716	182600	1352114440	4980	4980	4980	4980	0
78	20240716	182500	1352114440	4980	4980	4980	4980	0
79	20240716	182400	1352114440	4980	4980	4980	4980	0
80	20240716	182300	1352114440	4980	4980	4980	4980	0
81	20240716	182200	1352114440	4980	4980	4980	4980	0
82	20240716	182100	1352114440	4980	4980	4980	4980	0
83	20240716	182000	1352114440	4980	4980	4980	4980	0
84	20240716	181900	1352114440	4980	4980	4980	4980	0
85	20240716	181800	1352114440	4980	4980	4980	4980	0
86	20240716	181700	1352114440	4980	4980	4980	4980	0
87	20240716	181600	1352114440	4980	4980	4980	4980	0
88	20240716	181500	1352114440	4980	4980	4980	4980	0
89	20240716	181400	1352114440	4980	4980	4980	4980	0
90	20240716	181300	1352114440	4980	4980	4980	4980	0
91	20240716	181200	1352114440	4980	4980	4980	4980	0
92	20240716	181100	1352114440	4980	4980	4980	4980	15042
93	20240716	181000	1352114440	4980	4980	4980	4980	0
94	20240716	180900	1352114440	4980	4980	4980	4980	0
95	20240716	180800	1352114440	4980	4980	4980	4980	0
96	20240716	180700	1352114440	4980	4980	4980	4980	0
97	20240716	180600	1352114440	4980	4980	4980	4980	0
98	20240716	180500	1352114440	4980	4980	4980	4980	0
99	20240716	180400	1352114440	4980	4980	4980	4980	0
100	20240716	180300	1352114440	4980	4980	4980	4980	0
101	20240716	180200	1352114440	4980	4980	4980	4980	0
102	20240716	180100	1352114440	4980	4980	4980	4980	0
103	20240716	180000	1352114440	4980	4980	4980	4980	0
104	20240716	175900	1352114440	4980	4980	4980	4980	0
105	20240716	175800	1352114440	4980	4980	4980	4980	0
106	20240716	175700	1352114440	4980	4980	4980	4980	0
107	20240716	175600	1352114440	4980	4980	4980	4980	0
108	20240716	175500	1352114440	4980	4980	4980	4980	0
109	20240716	175400	1352114440	4980	4980	4980	4980	0
110	20240716	175300	1352114440	4980	4980	4980	4980	0
111	20240716	175200	1352114440	4980	4980	4980	4980	0
112	20240716	175100	1352114440	4980	4980	4980	4980	0
113	20240716	175000	1352114440	4980	4980	4980	4980	0
114	20240716	174900	1352114440	4980	4980	4980	4980	0
115	20240716	174800	1352114440	4980	4980	4980	4980	0
116	20240716	174700	1352114440	4980	4980	4980	4980	0
117	20240716	174600	1352114440	4980	4980	4980	4980	0
118	20240716	174500	1352114440	4980	4980	4980	4980	0
119	20240716	174400	1352114440	4980	4980	4980	4980	0
120	20240716	174300	1352114440	4980	4980	4980	4980	0
121	20240716	174200	1352114440	4980	4980	4980	4980	0
122	20240716	174100	1352114440	4980	4980	4980	4980	15042
123	20240716	174000	1352114440	4980	4980	4980	4980	0
124	20240716	173900	1352114440	4980	4980	4980	4980	0
125	20240716	173800	1352114440	4980	4980	4980	4980	0
126	20240716	173700	1352114440	4980	4980	4980	4980	0
127	20240716	173600	1352114440	4980	4980	4980	4980	0
128	20240716	173500	1352114440	4980	4980	4980	4980	0
129	20240716	173400	1352114440	4980	4980	4980	4980	0
130	20240716	173300	1352114440	4980	4980	4980	4980	0
131	20240716	173200	1352114440	4980	4980	4980	4980	0
132	20240716	173100	1352114440	4980	4980	4980	4980	0
133	20240716	173000	1352114440	4980	4980	4980	4980	0
134	20240716	172900	1352114440	4980	4980	4980	4980	0
135	20240716	172800	1352114440	4980	4980	4980	4980	0
136	20240716	172700	1352114440	4980	4980	4980	4980	0
137	20240716	172600	1352114440	4980	4980	4980	4980	0
138	20240716	172500	1352114440	4980	4980	4980	4980	0
139	20240716	172400	1352114440	4980	4980	4980	4980	0
140	20240716	172300	1352114440	4980	4980	4980	4980	0
141	20240716	172200	1352114440	4980	4980	4980	4980	0
142	20240716	172100	1352114440	4980	4980	4980	4980	0
143	20240716	172000	1352114440	4980	4980	4980	4980	0
144	20240716	171900	1352114440	4980	4980	4980	4980	0
145	20240716	171800	1352114440	4980	4980	4980	4980	0
146	20240716	171700	1352114440	4980	4980	4980	4980	0
147	20240716	171600	1352114440	4980	4980	4980	4980	0
148	20240716	171500	1352114440	4980	4980	4980	4980	0
149	20240716	171400	1352114440	4980	4980	4980	4980	0
150	20240716	171300	1352114440	4980	4980	4980	4980	0
151	20240716	171200	1352114440	4980	4980	4980	4980	0
152	20240716	171100	1352114440	4980	4980	4980	4980	15042
153	20240716	171000	1352114440	4980	4980	4980	4980	0
154	20240716	170900	1352114440	4980	4980	4980	4980	0
155	20240716	170800	1352114440	4980	4980	4980	4980	0
156	20240716	170700	1352114440	4980	4980	4980	4980	0
157	20240716	170600	1352114440	4980	4980	4980	4980	0
158	20240716	170500	1352114440	4980	4980	4980	4980	0
159	20240716	170400	1352114440	4980	4980	4980	4980	0
160	20240716	170300	1352114440	4980	4980	4980	4980	0
161	20240716	170200	1352114440	4980	4980	4980	4980	0
162	20240716	170100	1352114440	4980	4980	4980	4980	0
163	20240716	170000	1352114440	4980	4980	4980	4980	0
164	20240716	165900	1352114440	4980	4980	4980	4980	0
165	20240716	165800	1352114440	4980	4980	4980	4980	0
166	20240716	165700	1352114440	4980	4980	4980	4980	0
167	20240716	165600	1352114440	4980	4980	4980	4980	0
168	20240716	165500	1352114440	4980	4980	4980	4980	0
169	20240716	165400	1352114440	4980	4980	4980	4980	0
170	20240716	165300	1352114440	4980	4980	4980	4980	0
171	20240716	165200	1352114440	4980	4980	4980	4980	0
172	20240716	165100	1352114440	4980	4980	4980	4980	0
173	20240716	165000	1352114440	4980	4980	4980	4980	0
174	20240716	164900	1352114440	4980	4980	4980	4980	0
175	20240716	164800	1352114440	4980	4980	4980	4980	0
176	20240716	164700	1352114440	4980	4980	4980	4980	0
177	20240716	164600	1352114440	4980	4980	4980	4980	0
178	20240716	164500	1352114440	4980	4980	4980	4980	0
179	20240716	164400	1352114440	4980	4980	4980	4980	0
180	20240716	164300	1352114440	4980	4980	4980	4980	0
181	20240716	164200	1352114440	4980	4980	4980	4980	0
182	20240716	164100	1352114440	4980	4980	4980	4980	15042
183	20240716	164000	1352114440	4980	4980	4980	4980	0
184	20240716	163900	1352114440	4980	4980	4980	4980	0
185	20240716	163800	1352114440	4980	4980	4980	4980	0
186	20240716	163700	1352114440	4980	4980	4980	4980	0
187	20240716	163600	1352114440	4980	4980	4980	4980	0
188	20240716	163500	1352114440	4980	4980	4980	4980	0
189	20240716	163400	1352114440	4980	4980	4980	4980	0
190	20240716	163300	1352114440	4980	4980	4980	4980	0
191	20240716	163200	1352114440	4980	4980	4980	4980	0
192	20240716	163100	1352114440	4980	4980	4980	4980	0
193	20240716	163000	1352114440	4980	4980	4980	4980	0
194	20240716	162900	1352114440	4980	4980	4980	4980	0
195	20240716	162800	1352114440	4980	4980	4980	4980	0
196	20240716	162700	1352114440	4980	4980	4980	4980	0
197	20240716	162600	1352114440	4980	4980	4980	4980	0
198	20240716	162500	1352114440	4980	4980	4980	4980	0
199	20240716	162400	1352114440	4980	4980	4980	4980	0
200	20240716	162300	1352114440	4980	4980	4980	4980	0
201	20240716	162200	1352114440	4980	4980	4980	4980	0
202	20240716	162100	1352114440	4980	4980	4980	4980	0
203	20240716	162000	1352114440	4980	4980	4980	4980	0
204	20240716	161900	1352114440	4980	4980	4980	4980	0
205	20240716	161800	1352114440	4980	4980	4980	4980	0
206	20240716	161700	1352114440	4980	4980	4980	4980	0
207	20240716	161600	1352114440	4980	4980	4980	4980	0
208	20240716	161500	1352114440	4980	4980	4980	4980	0
209	20240716	161400	1352114440	4980	4980	4980	4980	0
210	20240716	161300	1352114440	4980	4980	4980	4980	0
211	20240716	161200	1352114440	4980	4980	4980	4980	0
212	20240716	161100	1352114440	4980	4980	4980	4980	15042
213	20240716	161000	1352114440	4980	4980	4980	4980	0
214	20240716	160900	1352114440	4980	4980	4980	4980	0
215	20240716	160800	1352114440	4980	4980	4980	4980	0
216	20240716	160700	1352114440	4980	4980	4980	4980	0
217	20240716	160600	1352114440	4980	4980	4980	4980	0
218	20240716	160500	1352114440	4980	4980	4980	4980	0
219	20240716	160400	1352114440	4980	4980	4980	4980	0
220	20240716	160300	1352114440	4980	4980	4980	4980	0
221	20240716	160200	1352114440	4980	4980	4980	4980	0
222	20240716	160100	1352114440	4980	4980	4980	4980	0
223	20240716	160000	1352114440	4980	4980	4980	4980	0
224	20240716	155900	1352114440	4980	4980	4980	4980	0
225	20240716	155800	1352114440	4980	4980	4980	4980	0
226	20240716	155700	1352114440	4980	4980	4980	4980	0
227	20240716	155600	1352114440	4980	4980	4980	4980	0
228	20240716	155500	1352114440	4980	4980	4980	4980	0
229	20240716	155400	1352114440	4980	4980	4980	4980	0
230	20240716	155300	1352114440	4980	4980	4980	4980	0
231	20240716	155200	1352114440	4980	4980	4980	4980	0
232	20240716	155100	1352114440	4980	4980	4980	4980	0
233	20240716	155000	1352114440	4980	4980	4980	4980	0
234	20240716	154900	1352114440	4980	4980	4980	4980	0
235	20240716	154800	1352114440	4980	4980	4980	4980	0
236	20240716	154700	1352114440	4980	4980	4980	4980	0
237	20240716	154600	1352114440	4980	4980	4980	4980	0
238	20240716	154500	1352114440	4980	4980	4980	4980	0
239	20240716	154400	1352114440	4980	4980	4980	4980	0
240	20240716	154300	1352114440	4980	4980	4980	4980	0
241	20240716	154200	1352114440	4980	4980	4980	4980	0
242	20240716	154100	1352114440	4980	4980	4980	4980	15042
243	20240716	154000	1352114440	4980	4980	4980	4980	0
244	20240716	153900	1352114440	4980	4980	4980	4980	0
245	20240716	153800	1352114440	4980	4980	4980	4980	0
246	20240716	153700	1352114440	4980	4980	4980	4980	0
247	20240716	153600	1352114440	4980	4980	4980	4980	0
248	20240716	153500	1352114440	4980	4980	4980	4980	0
249	20240716	153400	1352114440	4980	4980	4980	4980	0
250	20240716	153300	1352114440	4980	4980	4980	4980	0
251	20240716	153200	1352114440	4980	4980	4980	4980	0
252	20240716	153100	1352114440	4980	4980	4980	4980	0
253	20240716	153000	1352114440	4980	4980	4980	4980	15042
254	20240716	152900	1277205280	4970	4970	4970	4970	0
255	20240716	152800	1277205280	4970	4970	4970	4970	0
256	20240716	152700	1277205280	4970	4970	4970	4970	0
257	20240716	152600	1277205280	4970	4970	4970	4970	0
258	20240716	152500	1277205280	4970	4970	4970	4970	0
259	20240716	152400	1277205280	4970	4970	4970	4970	0
260	20240716	152300	1277205280	4970	4970	4970	4970	0
261	20240716	152200	1277205280	4970	4970	4970	4970	0
262	20240716	152100	1277205280	4970	4970	4970	4970	0
263	20240716	152000	1277205280	4970	4970	4970	4970	0
264	20240716	151900	1277205280	4970	4990	4995	4970	4603
265	20240716	151800	1254253560	4990	4955	5000	4945	20542
266	20240716	151700	1151927565	4955	4950	4970	4945	5870
267	20240716	151600	1122835560	4950	4950	4970	4945	3566
268	20240716	151500	1105164930	4950	4950	4950	4940	666
269	20240716	151400	1101868880	4950	4925	4950	4910	6325
270	20240716	151300	1070663070	4925	4920	4925	4910	398
271	20240716	151200	1068705565	4920	4920	4925	4915	545
272	20240716	151100	1066024400	4920	4910	4930	4910	695
273	20240716	151000	1062601275	4930	4895	4935	4890	6672
274	20240716	150900	1029839395	4900	4895	4900	4895	753
275	20240716	150800	1026150205	4895	4890	4895	4880	794
276	20240716	150700	1022271675	4890	4860	4890	4860	2122
277	20240716	150600	1011925715	4875	4885	4885	4860	6248
278	20240716	150500	981484235	4895	4895	4895	4880	1626
279	20240716	150400	973536755	4895	4885	4895	4885	500
280	20240716	150300	971089755	4890	4895	4900	4890	3131
281	20240716	150200	955751475	4905	4895	4905	4885	4211
282	20240716	150100	935137750	4890	4910	4910	4890	2808
283	20240716	150000	921376930	4905	4925	4925	4905	4709
284	20240716	145900	898230235	4925	4895	4925	4890	8568
285	20240716	145800	856237205	4890	4885	4890	4885	3021
286	20240716	145700	841474485	4880	4880	4885	4880	2049
287	20240716	145600	831474305	4880	4875	4885	4875	475
288	20240716	145500	829156300	4875	4890	4890	4875	1253
289	20240716	145400	823038540	4890	4890	4900	4890	6412
290	20240716	145300	791663035	4890	4880	4895	4875	7797
291	20240716	145200	753544510	4880	4870	4880	4870	1347
292	20240716	145100	746974545	4870	4850	4875	4850	2427
293	20240716	145000	735176345	4850	4845	4855	4845	242
294	20240716	144900	734002800	4850	4840	4850	4840	234
295	20240716	144800	732867920	4840	4840	4850	4835	140
296	20240716	144700	732190320	4835	4835	4840	4835	1568
297	20240716	144600	724608875	4840	4840	4850	4840	605
298	20240716	144500	721676930	4840	4850	4850	4840	851
299	20240716	144400	717556715	4845	4845	4845	4845	2011
300	20240716	144300	707813420	4840	4845	4845	4840	1436
301	20240716	144200	700861325	4845	4855	4855	4845	711
302	20240716	144100	697410500	4845	4855	4870	4840	2219
303	20240716	144000	686645565	4855	4845	4880	4840	10551
304	20240716	143900	635374585	4835	4820	4845	4820	6307
305	20240716	143800	604890895	4830	4810	4830	4810	1520
306	20240716	143700	597568190	4815	4820	4820	4810	579
307	20240716	143600	594779215	4820	4810	4820	4805	2548
308	20240716	143500	582528655	4810	4810	4820	4805	2222
309	20240716	143400	571838770	4820	4810	4830	4810	3357
310	20240716	143300	555663380	4810	4810	4810	4810	1026
311	20240716	143200	550728320	4805	4800	4825	4800	8535
312	20240716	143100	509741970	4825	4790	4825	4790	8142
313	20240716	143000	470631570	4790	4790	4790	4790	39
314	20240716	142900	470444760	4795	4795	4795	4795	0
315	20240716	142800	470444760	4795	4790	4795	4790	1920
316	20240716	142700	461247880	4780	4780	4780	4780	376
317	20240716	142600	459450600	4780	4785	4785	4780	647
318	20240716	142500	456355190	4790	4790	4790	4790	0
319	20240716	142400	456355190	4790	4790	4790	4790	0
320	20240716	142300	456355190	4790	4785	4790	4785	2
321	20240716	142200	456345615	4790	4790	4790	4790	102
322	20240716	142100	455857035	4790	4790	4790	4790	50
323	20240716	142000	455617535	4790	4790	4790	4785	223
324	20240716	141900	454549620	4790	4790	4790	4790	142
325	20240716	141800	453869440	4790	4790	4790	4790	0
326	20240716	141700	453869440	4790	4790	4790	4790	3
327	20240716	141600	453855070	4790	4790	4790	4790	0
328	20240716	141500	453855070	4790	4790	4790	4790	127
329	20240716	141400	453246740	4790	4790	4790	4790	5
330	20240716	141300	453222790	4780	4780	4780	4780	0
331	20240716	141200	453222790	4780	4780	4780	4780	109
332	20240716	141100	452701770	4780	4780	4780	4780	1
333	20240716	141000	452696990	4790	4790	4790	4790	1
334	20240716	140900	452692200	4790	4790	4790	4790	1
335	20240716	140800	452687410	4790	4790	4790	4790	2
336	20240716	140700	452677830	4790	4790	4790	4790	0
337	20240716	140600	452677830	4790	4790	4790	4790	251
338	20240716	140500	451475540	4790	4790	4790	4790	0
339	20240716	140400	451475540	4790	4785	4790	4785	363
340	20240716	140300	449738015	4780	4780	4780	4780	103
341	20240716	140200	449245675	4780	4780	4780	4780	150
342	20240716	140100	448528675	4785	4780	4790	4780	499
343	20240716	140000	446139825	4785	4765	4785	4760	1900
344	20240716	135900	437079240	4790	4790	4790	4790	0
345	20240716	135800	437079240	4790	4790	4790	4790	0
346	20240716	135700	437079240	4790	4790	4790	4790	0
347	20240716	135600	437079240	4790	4790	4790	4790	0
348	20240716	135500	437079240	4790	4785	4790	4765	1619
349	20240716	135400	429331700	4790	4795	4795	4790	244
350	20240716	135300	428162825	4795	4795	4795	4790	174
351	20240716	135200	427328505	4790	4790	4795	4790	2106
352	20240716	135100	417230855	4790	4785	4790	4785	1001
353	20240716	135000	412436070	4790	4785	4790	4785	203
354	20240716	134900	411463705	4790	4780	4790	4770	6307
355	20240716	134800	381285245	4780	4775	4780	4775	64
356	20240716	134700	380979625	4775	4770	4775	4770	2300
357	20240716	134600	369997875	4770	4770	4770	4770	0
358	20240716	134500	369997875	4770	4765	4770	4765	200
359	20240716	134400	369044020	4755	4765	4765	4755	220
360	20240716	134300	367997620	4755	4760	4760	4755	56
361	20240716	134200	367731090	4760	4760	4760	4760	0
362	20240716	134100	367731090	4760	4760	4760	4760	754
363	20240716	134000	364142050	4765	4765	4765	4760	328
364	20240716	133900	362579135	4770	4770	4770	4770	1
365	20240716	133800	362574365	4760	4760	4760	4760	0
366	20240716	133700	362574365	4760	4760	4760	4760	200
367	20240716	133600	361622365	4765	4760	4765	4760	14
368	20240716	133500	361555705	4755	4775	4775	4755	602
369	20240716	133400	358690280	4765	4770	4770	4765	361
370	20240716	133300	356968820	4775	4775	4775	4775	244
371	20240716	133200	355803720	4780	4780	4780	4780	2
372	20240716	133100	355794160	4780	4780	4780	4780	0
373	20240716	133000	355794160	4780	4780	4780	4780	100
374	20240716	132900	355316160	4775	4775	4775	4775	158
375	20240716	132800	354561710	4775	4775	4775	4775	0
376	20240716	132700	354561710	4775	4780	4780	4775	256
377	20240716	132600	353338080	4780	4780	4780	4780	1
378	20240716	132500	353333300	4775	4775	4775	4775	0
379	20240716	132400	353333300	4775	4775	4775	4775	1
380	20240716	132300	353328525	4775	4775	4775	4775	2
381	20240716	132200	353318975	4775	4775	4775	4775	0
382	20240716	132100	353318975	4775	4775	4775	4775	15
383	20240716	132000	353247350	4780	4775	4780	4775	16
384	20240716	131900	353170880	4775	4775	4775	4775	0
385	20240716	131800	353170880	4775	4780	4780	4775	217
386	20240716	131700	352133630	4780	4780	4780	4780	2000
387	20240716	131600	342573630	4775	4775	4775	4775	0
388	20240716	131500	342573630	4775	4780	4780	4775	3
389	20240716	131400	342559300	4775	4775	4775	4775	2
390	20240716	131300	342549750	4770	4770	4770	4770	800
391	20240716	131200	338733750	4760	4760	4760	4760	17
392	20240716	131100	338652830	4770	4770	4770	4770	0
393	20240716	131000	338652830	4770	4770	4770	4770	100
394	20240716	130900	338175830	4760	4760	4760	4760	2
395	20240716	130800	338166310	4770	4770	4770	4770	100
396	20240716	130700	337689310	4770	4770	4770	4770	1
397	20240716	130600	337684540	4760	4760	4760	4760	165
398	20240716	130500	336899140	4760	4760	4760	4760	15
399	20240716	130400	336827740	4770	4770	4770	4770	10
400	20240716	130300	336780040	4770	4770	4770	4770	0
401	20240716	130200	336780040	4770	4770	4770	4770	0
402	20240716	130100	336780040	4770	4770	4770	4770	17
403	20240716	130000	336698950	4770	4770	4770	4770	40
404	20240716	125900	336508150	4760	4770	4770	4760	1600
405	20240716	125800	328883295	4780	4780	4780	4780	0
406	20240716	125700	328883295	4780	4780	4780	4780	70
407	20240716	125600	328548695	4780	4780	4780	4780	688
408	20240716	125500	325260055	4770	4770	4770	4765	23
409	20240716	125400	325150350	4770	4770	4770	4770	530
410	20240716	125300	322622250	4765	4765	4765	4765	131
411	20240716	125200	321998035	4765	4765	4765	4765	36
412	20240716	125100	321826495	4770	4770	4770	4770	0
413	20240716	125000	321826495	4770	4770	4770	4770	29
414	20240716	124900	321688165	4770	4780	4780	4770	586
415	20240716	124800	318892905	4770	4775	4775	4770	123
416	20240716	124700	318306020	4775	4770	4775	4770	5
417	20240716	124600	318282155	4785	4780	4785	4780	2245
418	20240716	124500	307549640	4780	4780	4780	4780	220
419	20240716	124400	306498040	4780	4775	4780	4775	752
420	20240716	124300	302903485	4775	4770	4775	4770	1671
421	20240716	124200	294927275	4770	4770	4770	4770	0
422	20240716	124100	294927275	4770	4765	4770	4765	530
423	20240716	124000	292399185	4765	4765	4765	4765	0
424	20240716	123900	292399185	4765	4765	4765	4765	590
425	20240716	123800	289587835	4765	4765	4765	4765	0
426	20240716	123700	289587835	4765	4765	4765	4765	1
427	20240716	123600	289583070	4765	4765	4765	4760	40
428	20240716	123500	289392475	4760	4760	4765	4760	557
429	20240716	123400	286738445	4760	4760	4760	4760	150
430	20240716	123300	286024445	4760	4755	4765	4755	75
431	20240716	123200	285667430	4760	4760	4760	4760	145
432	20240716	123100	284977230	4760	4760	4760	4760	0
433	20240716	123000	284977230	4760	4760	4760	4760	0
434	20240716	122900	284977230	4760	4760	4760	4760	0
435	20240716	122800	284977230	4760	4755	4760	4755	35
436	20240716	122700	284810795	4755	4755	4755	4755	1
437	20240716	122600	284806040	4755	4755	4755	4755	1
438	20240716	122500	284801285	4760	4760	4760	4760	381
439	20240716	122400	282987725	4755	4755	4755	4755	0
440	20240716	122300	282987725	4755	4755	4755	4755	209
441	20240716	122200	281993930	4755	4755	4755	4755	0
442	20240716	122100	281993930	4755	4755	4755	4755	1000
443	20240716	122000	277238930	4750	4750	4750	4750	62
444	20240716	121900	276944430	4750	4750	4750	4750	0
445	20240716	121800	276944430	4750	4750	4750	4750	701
446	20240716	121700	273614680	4750	4750	4750	4750	6
447	20240716	121600	273586180	4750	4750	4750	4750	402
448	20240716	121500	271676680	4750	4750	4750	4750	446
449	20240716	121400	269558180	4750	4750	4750	4750	0
450	20240716	121300	269558180	4750	4750	4750	4750	0
451	20240716	121200	269558180	4750	4750	4750	4750	17
452	20240716	121100	269477430	4750	4750	4750	4750	8
453	20240716	121000	269439430	4750	4750	4750	4750	2
454	20240716	120900	269429930	4740	4750	4750	4740	440
455	20240716	120800	267343720	4745	4745	4745	4745	0
456	20240716	120700	267343720	4745	4740	4745	4740	2
457	20240716	120600	267334235	4735	4735	4735	4735	0
458	20240716	120500	267334235	4735	4735	4735	4735	12
459	20240716	120400	267277415	4735	4735	4735	4735	5
460	20240716	120300	267253740	4735	4735	4735	4735	0
461	20240716	120200	267253740	4735	4735	4735	4735	7
462	20240716	120100	267220595	4730	4730	4730	4730	0
463	20240716	120000	267220595	4730	4730	4730	4730	0
464	20240716	115900	267220595	4730	4730	4730	4730	0
465	20240716	115800	267220595	4730	4730	4730	4730	0
466	20240716	115700	267220595	4730	4730	4730	4730	0
467	20240716	115600	267220595	4730	4730	4730	4730	0
468	20240716	115500	267220595	4730	4730	4730	4730	1
469	20240716	115400	267215865	4755	4750	4755	4750	1555
470	20240716	115300	259826840	4750	4750	4750	4750	0
471	20240716	115200	259826840	4750	4750	4750	4750	23
472	20240716	115100	259717590	4750	4740	4750	4740	258
473	20240716	115000	258493200	4720	4720	4720	4720	0
474	20240716	114900	258493200	4720	4720	4720	4720	0
475	20240716	114800	258493200	4720	4720	4720	4720	0
476	20240716	114700	258493200	4720	4720	4720	4720	1
477	20240716	114600	258488480	4715	4715	4715	4715	0
478	20240716	114500	258488480	4715	4715	4715	4715	0
479	20240716	114400	258488480	4715	4715	4715	4715	0
480	20240716	114300	258488480	4715	4715	4715	4715	0
481	20240716	114200	258488480	4715	4715	4715	4715	0
482	20240716	114100	258488480	4715	4715	4715	4715	0
483	20240716	114000	258488480	4715	4715	4715	4715	0
484	20240716	113900	258488480	4715	4715	4715	4715	0
485	20240716	113800	258488480	4715	4715	4715	4715	0
486	20240716	113700	258488480	4715	4715	4715	4715	0
487	20240716	113600	258488480	4715	4715	4715	4715	0
488	20240716	113500	258488480	4715	4715	4715	4715	0
489	20240716	113400	258488480	4715	4715	4715	4715	0
490	20240716	113300	258488480	4715	4715	4715	4715	0
491	20240716	113200	258488480	4715	4720	4720	4715	273
492	20240716	113100	257201280	4730	4730	4730	4730	1
493	20240716	113000	257196550	4720	4720	4720	4720	8
494	20240716	112900	257158790	4725	4725	4725	4725	2
495	20240716	112800	257149340	4730	4730	4730	4730	1
496	20240716	112700	257144610	4730	4730	4730	4730	1
497	20240716	112600	257139880	4735	4735	4735	4735	1
498	20240716	112500	257135145	4735	4735	4735	4735	1
499	20240716	112400	257130410	4715	4715	4715	4715	5
500	20240716	112300	257106835	4715	4715	4715	4715	0
501	20240716	112200	257106835	4715	4715	4715	4715	0
502	20240716	112100	257106835	4715	4715	4715	4715	223
503	20240716	112000	256055390	4720	4720	4720	4720	492
504	20240716	111900	253733150	4725	4730	4730	4725	191
505	20240716	111800	252830520	4730	4730	4730	4730	20
506	20240716	111700	252735920	4730	4730	4730	4730	1
507	20240716	111600	252731190	4730	4745	4745	4730	1103
508	20240716	111500	247509355	4740	4740	4740	4740	0
509	20240716	111400	247509355	4740	4740	4740	4740	0
510	20240716	111300	247509355	4740	4740	4740	4740	2
511	20240716	111200	247499875	4735	4735	4735	4735	0
512	20240716	111100	247499875	4735	4740	4740	4735	4500
513	20240716	111000	226192345	4745	4745	4745	4745	123
514	20240716	110900	225608710	4735	4735	4735	4735	0
515	20240716	110800	225608710	4735	4735	4735	4735	0
516	20240716	110700	225608710	4735	4735	4735	4735	68
517	20240716	110600	225286730	4745	4745	4745	4745	0
518	20240716	110500	225286730	4745	4745	4745	4745	1
519	20240716	110400	225281985	4735	4735	4735	4735	27
520	20240716	110300	225154140	4735	4735	4735	4735	0
521	20240716	110200	225154140	4735	4735	4735	4735	10
522	20240716	110100	225106790	4745	4750	4750	4745	244
523	20240716	110000	223949000	4745	4745	4745	4745	100
524	20240716	105900	223474500	4745	4745	4745	4745	0
525	20240716	105800	223474500	4745	4745	4745	4745	181
526	20240716	105700	222615655	4745	4745	4745	4745	0
527	20240716	105600	222615655	4745	4745	4745	4745	98
528	20240716	105500	222150645	4745	4745	4745	4745	1
529	20240716	105400	222145900	4745	4745	4745	4745	0
530	20240716	105300	222145900	4745	4745	4745	4745	0
531	20240716	105200	222145900	4745	4745	4745	4745	0
532	20240716	105100	222145900	4745	4745	4745	4745	0
533	20240716	105000	222145900	4745	4745	4745	4745	0
534	20240716	104900	222145900	4745	4745	4745	4745	2
535	20240716	104800	222136410	4750	4750	4750	4750	0
536	20240716	104700	222136410	4750	4750	4750	4750	216
537	20240716	104600	221110410	4750	4750	4750	4750	22
538	20240716	104500	221005910	4745	4745	4745	4745	0
539	20240716	104400	221005910	4745	4745	4745	4745	0
540	20240716	104300	221005910	4745	4745	4745	4745	5
541	20240716	104200	220982185	4750	4750	4750	4750	1
542	20240716	104100	220977435	4745	4745	4745	4745	68
543	20240716	104000	220654775	4740	4740	4740	4740	3
544	20240716	103900	220640555	4745	4745	4745	4745	0
545	20240716	103800	220640555	4745	4745	4745	4745	0
546	20240716	103700	220640555	4745	4740	4745	4740	16
547	20240716	103600	220564660	4740	4740	4740	4740	0
548	20240716	103500	220564660	4740	4740	4740	4740	0
549	20240716	103400	220564660	4740	4740	4740	4740	0
550	20240716	103300	220564660	4740	4740	4740	4740	0
551	20240716	103200	220564660	4740	4740	4740	4740	0
552	20240716	103100	220564660	4740	4740	4740	4740	0
553	20240716	103000	220564660	4740	4750	4750	4740	36
554	20240716	102900	220393835	4755	4765	4765	4755	2
555	20240716	102800	220384315	4765	4730	4765	4730	4578
556	20240716	102700	198630340	4725	4725	4725	4725	1019
557	20240716	102600	193815565	4725	4725	4725	4725	0
558	20240716	102500	193815565	4725	4710	4725	4710	1100
559	20240716	102400	188627065	4725	4725	4725	4725	400
560	20240716	102300	186737065	4725	4725	4725	4725	43
561	20240716	102200	186533890	4690	4690	4690	4690	0
562	20240716	102100	186533890	4690	4690	4690	4690	0
563	20240716	102000	186533890	4690	4690	4690	4690	0
564	20240716	101900	186533890	4690	4690	4690	4690	0
565	20240716	101800	186533890	4690	4690	4690	4690	0
566	20240716	101700	186533890	4690	4690	4690	4690	0
567	20240716	101600	186533890	4690	4715	4715	4690	900
568	20240716	101500	182312155	4730	4730	4730	4730	0
569	20240716	101400	182312155	4730	4730	4730	4730	1000
570	20240716	101300	177582155	4710	4710	4710	4710	19
571	20240716	101200	177492665	4710	4730	4730	4710	1131
572	20240716	101100	172144175	4715	4730	4730	4715	218
573	20240716	101000	171115690	4710	4715	4715	4710	712
574	20240716	100900	167762155	4715	4710	4720	4710	175
575	20240716	100800	166936170	4705	4700	4705	4700	227
576	20240716	100700	165868685	4700	4700	4700	4700	0
577	20240716	100600	165868685	4700	4700	4700	4700	0
578	20240716	100500	165868685	4700	4700	4700	4700	0
579	20240716	100400	165868685	4700	4700	4700	4700	1
580	20240716	100300	165863985	4700	4700	4700	4700	0
581	20240716	100200	165863985	4700	4700	4700	4700	475
582	20240716	100100	163631485	4700	4690	4700	4690	202
583	20240716	100000	162684085	4695	4695	4695	4695	1
584	20240716	095900	162679390	4690	4690	4690	4675	90
585	20240716	095800	162257365	4690	4675	4690	4675	227
586	20240716	095700	161196065	4675	4675	4675	4675	50
587	20240716	095600	160962315	4670	4675	4675	4670	1180
588	20240716	095500	155448250	4675	4695	4695	4675	1294
589	20240716	095400	149382910	4695	4695	4695	4695	360
590	20240716	095300	147692710	4695	4695	4695	4695	0
591	20240716	095200	147692710	4695	4695	4695	4695	10
592	20240716	095100	147645760	4700	4700	4700	4700	0
593	20240716	095000	147645760	4700	4700	4700	4700	814
594	20240716	094900	143819960	4700	4700	4700	4700	263
595	20240716	094800	142583860	4705	4705	4705	4705	0
596	20240716	094700	142583860	4705	4705	4705	4705	64
597	20240716	094600	142282740	4705	4705	4705	4705	9
598	20240716	094500	142240395	4700	4705	4705	4700	552
599	20240716	094400	139645235	4705	4705	4705	4705	148
600	20240716	094300	138948895	4705	4705	4705	4705	0
601	20240716	094200	138948895	4705	4705	4705	4705	10
602	20240716	094100	138901845	4710	4710	4710	4710	0
603	20240716	094000	138901845	4710	4705	4710	4705	6
604	20240716	093900	138873590	4705	4705	4705	4705	10
605	20240716	093800	138826540	4710	4710	4710	4710	0
606	20240716	093700	138826540	4710	4710	4710	4710	0
607	20240716	093600	138826540	4710	4710	4710	4710	0
608	20240716	093500	138826540	4710	4710	4710	4710	4
609	20240716	093400	138807700	4710	4710	4710	4710	3
610	20240716	093300	138793570	4705	4705	4705	4705	578
611	20240716	093200	136074080	4725	4725	4725	4725	0
612	20240716	093100	136074080	4725	4725	4725	4725	1
613	20240716	093000	136069355	4700	4725	4730	4700	397
614	20240716	092900	134200695	4730	4700	4730	4700	2
615	20240716	092800	134191265	4730	4730	4730	4730	1
616	20240716	092700	134186535	4700	4700	4700	4700	0
617	20240716	092600	134186535	4700	4700	4700	4700	1
618	20240716	092500	134181835	4700	4700	4700	4700	600
619	20240716	092400	131361835	4700	4700	4700	4700	0
620	20240716	092300	131361835	4700	4700	4700	4700	100
621	20240716	092200	130891835	4725	4725	4725	4725	105
622	20240716	092100	130395710	4700	4705	4705	4695	1634
623	20240716	092000	122715690	4700	4700	4700	4700	425
624	20240716	091900	120718190	4700	4705	4705	4700	965
625	20240716	091800	116180690	4705	4710	4710	4705	330
626	20240716	091700	114627890	4715	4720	4720	4715	92
627	20240716	091600	114193970	4725	4725	4725	4725	337
628	20240716	091500	112601645	4725	4725	4725	4725	57
629	20240716	091400	112332320	4750	4730	4750	4730	429
630	20240716	091300	110301150	4730	4730	4730	4730	0
631	20240716	091200	110301150	4730	4730	4730	4730	1
632	20240716	091100	110296420	4725	4735	4735	4725	393
633	20240716	091000	108437585	4740	4755	4755	4740	25
634	20240716	090900	108318960	4750	4760	4760	4750	458
635	20240716	090800	106142650	4755	4755	4760	4755	1559
636	20240716	090700	98729080	4755	4765	4770	4755	139
637	20240716	090600	98066070	4770	4770	4770	4770	780
638	20240716	090500	94345470	4770	4750	4775	4750	4558
639	20240716	090400	72622680	4750	4750	4750	4750	1002
640	20240716	090300	67863180	4755	4755	4760	4720	156
641	20240716	090200	67122085	4760	4755	4760	4755	141
642	20240716	090100	66451085	4760	4760	4760	4760	11
643	20240716	090000	66398725	4765	4670	4770	4670	14126