KissMeData/042500/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192600	529067150	5640	5640	5640	5640	616
3	20240717	192500	529067150	5640	5640	5640	5640	0
4	20240717	192400	529067150	5640	5640	5640	5640	0
5	20240717	192300	529067150	5640	5640	5640	5640	0
6	20240717	192200	529067150	5640	5640	5640	5640	0
7	20240717	192100	529067150	5640	5640	5640	5640	0
8	20240717	192000	529067150	5640	5640	5640	5640	0
9	20240717	191900	529067150	5640	5640	5640	5640	0
10	20240717	191800	529067150	5640	5640	5640	5640	0
11	20240717	191700	529067150	5640	5640	5640	5640	0
12	20240717	191600	529067150	5640	5640	5640	5640	0
13	20240717	191500	529067150	5640	5640	5640	5640	0
14	20240717	191400	529067150	5640	5640	5640	5640	0
15	20240717	191300	529067150	5640	5640	5640	5640	0
16	20240717	191200	529067150	5640	5640	5640	5640	0
17	20240717	191100	529067150	5640	5640	5640	5640	0
18	20240717	191000	529067150	5640	5640	5640	5640	0
19	20240717	190900	529067150	5640	5640	5640	5640	0
20	20240717	190800	529067150	5640	5640	5640	5640	0
21	20240717	190700	529067150	5640	5640	5640	5640	0
22	20240717	190600	529067150	5640	5640	5640	5640	0
23	20240717	190500	529067150	5640	5640	5640	5640	0
24	20240717	190400	529067150	5640	5640	5640	5640	0
25	20240717	190300	529067150	5640	5640	5640	5640	0
26	20240717	190200	529067150	5640	5640	5640	5640	0
27	20240717	190100	529067150	5640	5640	5640	5640	0
28	20240717	190000	529067150	5640	5640	5640	5640	0
29	20240717	185900	529067150	5640	5640	5640	5640	0
30	20240717	185800	529067150	5640	5640	5640	5640	0
31	20240717	185700	529067150	5640	5640	5640	5640	0
32	20240717	185600	529067150	5640	5640	5640	5640	616
33	20240717	185500	529067150	5640	5640	5640	5640	0
34	20240717	185400	529067150	5640	5640	5640	5640	0
35	20240717	185300	529067150	5640	5640	5640	5640	0
36	20240717	185200	529067150	5640	5640	5640	5640	0
37	20240717	185100	529067150	5640	5640	5640	5640	0
38	20240717	185000	529067150	5640	5640	5640	5640	0
39	20240717	184900	529067150	5640	5640	5640	5640	0
40	20240717	184800	529067150	5640	5640	5640	5640	0
41	20240717	184700	529067150	5640	5640	5640	5640	0
42	20240717	184600	529067150	5640	5640	5640	5640	0
43	20240717	184500	529067150	5640	5640	5640	5640	0
44	20240717	184400	529067150	5640	5640	5640	5640	0
45	20240717	184300	529067150	5640	5640	5640	5640	0
46	20240717	184200	529067150	5640	5640	5640	5640	0
47	20240717	184100	529067150	5640	5640	5640	5640	0
48	20240717	184000	529067150	5640	5640	5640	5640	0
49	20240717	183900	529067150	5640	5640	5640	5640	0
50	20240717	183800	529067150	5640	5640	5640	5640	0
51	20240717	183700	529067150	5640	5640	5640	5640	0
52	20240717	183600	529067150	5640	5640	5640	5640	0
53	20240717	183500	529067150	5640	5640	5640	5640	0
54	20240717	183400	529067150	5640	5640	5640	5640	0
55	20240717	183300	529067150	5640	5640	5640	5640	0
56	20240717	183200	529067150	5640	5640	5640	5640	0
57	20240717	183100	529067150	5640	5640	5640	5640	0
58	20240717	183000	529067150	5640	5640	5640	5640	0
59	20240717	182900	529067150	5640	5640	5640	5640	0
60	20240717	182800	529067150	5640	5640	5640	5640	0
61	20240717	182700	529067150	5640	5640	5640	5640	0
62	20240717	182600	529067150	5640	5640	5640	5640	616
63	20240717	182500	529067150	5640	5640	5640	5640	0
64	20240717	182400	529067150	5640	5640	5640	5640	0
65	20240717	182300	529067150	5640	5640	5640	5640	0
66	20240717	182200	529067150	5640	5640	5640	5640	0
67	20240717	182100	529067150	5640	5640	5640	5640	0
68	20240717	182000	529067150	5640	5640	5640	5640	0
69	20240717	181900	529067150	5640	5640	5640	5640	0
70	20240717	181800	529067150	5640	5640	5640	5640	0
71	20240717	181700	529067150	5640	5640	5640	5640	0
72	20240717	181600	529067150	5640	5640	5640	5640	0
73	20240717	181500	529067150	5640	5640	5640	5640	0
74	20240717	181400	529067150	5640	5640	5640	5640	0
75	20240717	181300	529067150	5640	5640	5640	5640	0
76	20240717	181200	529067150	5640	5640	5640	5640	0
77	20240717	181100	529067150	5640	5640	5640	5640	0
78	20240717	181000	529067150	5640	5640	5640	5640	0
79	20240717	180900	529067150	5640	5640	5640	5640	0
80	20240717	180800	529067150	5640	5640	5640	5640	0
81	20240717	180700	529067150	5640	5640	5640	5640	0
82	20240717	180600	529067150	5640	5640	5640	5640	0
83	20240717	180500	529067150	5640	5640	5640	5640	0
84	20240717	180400	529067150	5640	5640	5640	5640	0
85	20240717	180300	529067150	5640	5640	5640	5640	0
86	20240717	180200	529067150	5640	5640	5640	5640	0
87	20240717	180100	529067150	5640	5640	5640	5640	0
88	20240717	180000	529067150	5640	5640	5640	5640	0
89	20240717	175900	529067150	5640	5640	5640	5640	0
90	20240717	175800	529067150	5640	5640	5640	5640	0
91	20240717	175700	529067150	5640	5640	5640	5640	0
92	20240717	175600	529067150	5640	5640	5640	5640	616
93	20240717	175500	529067150	5640	5640	5640	5640	0
94	20240717	175400	529067150	5640	5640	5640	5640	0
95	20240717	175300	529067150	5640	5640	5640	5640	0
96	20240717	175200	529067150	5640	5640	5640	5640	0
97	20240717	175100	529067150	5640	5640	5640	5640	0
98	20240717	175000	529067150	5640	5640	5640	5640	0
99	20240717	174900	529067150	5640	5640	5640	5640	0
100	20240717	174800	529067150	5640	5640	5640	5640	0
101	20240717	174700	529067150	5640	5640	5640	5640	0
102	20240717	174600	529067150	5640	5640	5640	5640	0
103	20240717	174500	529067150	5640	5640	5640	5640	0
104	20240717	174400	529067150	5640	5640	5640	5640	0
105	20240717	174300	529067150	5640	5640	5640	5640	0
106	20240717	174200	529067150	5640	5640	5640	5640	0
107	20240717	174100	529067150	5640	5640	5640	5640	0
108	20240717	174000	529067150	5640	5640	5640	5640	0
109	20240717	173900	529067150	5640	5640	5640	5640	0
110	20240717	173800	529067150	5640	5640	5640	5640	0
111	20240717	173700	529067150	5640	5640	5640	5640	0
112	20240717	173600	529067150	5640	5640	5640	5640	0
113	20240717	173500	529067150	5640	5640	5640	5640	0
114	20240717	173400	529067150	5640	5640	5640	5640	0
115	20240717	173300	529067150	5640	5640	5640	5640	0
116	20240717	173200	529067150	5640	5640	5640	5640	0
117	20240717	173100	529067150	5640	5640	5640	5640	0
118	20240717	173000	529067150	5640	5640	5640	5640	0
119	20240717	172900	529067150	5640	5640	5640	5640	0
120	20240717	172800	529067150	5640	5640	5640	5640	0
121	20240717	172700	529067150	5640	5640	5640	5640	0
122	20240717	172600	529067150	5640	5640	5640	5640	616
123	20240717	172500	529067150	5640	5640	5640	5640	0
124	20240717	172400	529067150	5640	5640	5640	5640	0
125	20240717	172300	529067150	5640	5640	5640	5640	0
126	20240717	172200	529067150	5640	5640	5640	5640	0
127	20240717	172100	529067150	5640	5640	5640	5640	0
128	20240717	172000	529067150	5640	5640	5640	5640	0
129	20240717	171900	529067150	5640	5640	5640	5640	0
130	20240717	171800	529067150	5640	5640	5640	5640	0
131	20240717	171700	529067150	5640	5640	5640	5640	0
132	20240717	171600	529067150	5640	5640	5640	5640	0
133	20240717	171500	529067150	5640	5640	5640	5640	0
134	20240717	171400	529067150	5640	5640	5640	5640	0
135	20240717	171300	529067150	5640	5640	5640	5640	0
136	20240717	171200	529067150	5640	5640	5640	5640	0
137	20240717	171100	529067150	5640	5640	5640	5640	0
138	20240717	171000	529067150	5640	5640	5640	5640	0
139	20240717	170900	529067150	5640	5640	5640	5640	0
140	20240717	170800	529067150	5640	5640	5640	5640	0
141	20240717	170700	529067150	5640	5640	5640	5640	0
142	20240717	170600	529067150	5640	5640	5640	5640	0
143	20240717	170500	529067150	5640	5640	5640	5640	0
144	20240717	170400	529067150	5640	5640	5640	5640	0
145	20240717	170300	529067150	5640	5640	5640	5640	0
146	20240717	170200	529067150	5640	5640	5640	5640	0
147	20240717	170100	529067150	5640	5640	5640	5640	0
148	20240717	170000	529067150	5640	5640	5640	5640	0
149	20240717	165900	529067150	5640	5640	5640	5640	0
150	20240717	165800	529067150	5640	5640	5640	5640	0
151	20240717	165700	529067150	5640	5640	5640	5640	0
152	20240717	165600	529067150	5640	5640	5640	5640	616
153	20240717	165500	529067150	5640	5640	5640	5640	0
154	20240717	165400	529067150	5640	5640	5640	5640	0
155	20240717	165300	529067150	5640	5640	5640	5640	0
156	20240717	165200	529067150	5640	5640	5640	5640	0
157	20240717	165100	529067150	5640	5640	5640	5640	0
158	20240717	165000	529067150	5640	5640	5640	5640	0
159	20240717	164900	529067150	5640	5640	5640	5640	0
160	20240717	164800	529067150	5640	5640	5640	5640	0
161	20240717	164700	529067150	5640	5640	5640	5640	0
162	20240717	164600	529067150	5640	5640	5640	5640	0
163	20240717	164500	529067150	5640	5640	5640	5640	0
164	20240717	164400	529067150	5640	5640	5640	5640	0
165	20240717	164300	529067150	5640	5640	5640	5640	0
166	20240717	164200	529067150	5640	5640	5640	5640	0
167	20240717	164100	529067150	5640	5640	5640	5640	0
168	20240717	164000	529067150	5640	5640	5640	5640	0
169	20240717	163900	529067150	5640	5640	5640	5640	0
170	20240717	163800	529067150	5640	5640	5640	5640	0
171	20240717	163700	529067150	5640	5640	5640	5640	0
172	20240717	163600	529067150	5640	5640	5640	5640	0
173	20240717	163500	529067150	5640	5640	5640	5640	0
174	20240717	163400	529067150	5640	5640	5640	5640	0
175	20240717	163300	529067150	5640	5640	5640	5640	0
176	20240717	163200	529067150	5640	5640	5640	5640	0
177	20240717	163100	529067150	5640	5640	5640	5640	0
178	20240717	163000	529067150	5640	5640	5640	5640	0
179	20240717	162900	529067150	5640	5640	5640	5640	0
180	20240717	162800	529067150	5640	5640	5640	5640	0
181	20240717	162700	529067150	5640	5640	5640	5640	0
182	20240717	162600	529067150	5640	5640	5640	5640	616
183	20240717	162500	529067150	5640	5640	5640	5640	0
184	20240717	162400	529067150	5640	5640	5640	5640	0
185	20240717	162300	529067150	5640	5640	5640	5640	0
186	20240717	162200	529067150	5640	5640	5640	5640	0
187	20240717	162100	529067150	5640	5640	5640	5640	0
188	20240717	162000	529067150	5640	5640	5640	5640	0
189	20240717	161900	529067150	5640	5640	5640	5640	0
190	20240717	161800	529067150	5640	5640	5640	5640	0
191	20240717	161700	529067150	5640	5640	5640	5640	0
192	20240717	161600	529067150	5640	5640	5640	5640	0
193	20240717	161500	529067150	5640	5640	5640	5640	0
194	20240717	161400	529067150	5640	5640	5640	5640	0
195	20240717	161300	529067150	5640	5640	5640	5640	0
196	20240717	161200	529067150	5640	5640	5640	5640	0
197	20240717	161100	529067150	5640	5640	5640	5640	0
198	20240717	161000	529067150	5640	5640	5640	5640	0
199	20240717	160900	529067150	5640	5640	5640	5640	0
200	20240717	160800	529067150	5640	5640	5640	5640	0
201	20240717	160700	529067150	5640	5640	5640	5640	0
202	20240717	160600	529067150	5640	5640	5640	5640	0
203	20240717	160500	529067150	5640	5640	5640	5640	0
204	20240717	160400	529067150	5640	5640	5640	5640	0
205	20240717	160300	529067150	5640	5640	5640	5640	0
206	20240717	160200	529067150	5640	5640	5640	5640	0
207	20240717	160100	529067150	5640	5640	5640	5640	0
208	20240717	160000	529067150	5640	5640	5640	5640	0
209	20240717	155900	529067150	5640	5640	5640	5640	0
210	20240717	155800	529067150	5640	5640	5640	5640	0
211	20240717	155700	529067150	5640	5640	5640	5640	0
212	20240717	155600	529067150	5640	5640	5640	5640	616
213	20240717	155500	529067150	5640	5640	5640	5640	0
214	20240717	155400	529067150	5640	5640	5640	5640	0
215	20240717	155300	529067150	5640	5640	5640	5640	0
216	20240717	155200	529067150	5640	5640	5640	5640	0
217	20240717	155100	529067150	5640	5640	5640	5640	0
218	20240717	155000	529067150	5640	5640	5640	5640	0
219	20240717	154900	529067150	5640	5640	5640	5640	0
220	20240717	154800	529067150	5640	5640	5640	5640	0
221	20240717	154700	529067150	5640	5640	5640	5640	0
222	20240717	154600	529067150	5640	5640	5640	5640	0
223	20240717	154500	529067150	5640	5640	5640	5640	0
224	20240717	154400	529067150	5640	5640	5640	5640	0
225	20240717	154300	529067150	5640	5640	5640	5640	0
226	20240717	154200	529067150	5640	5640	5640	5640	0
227	20240717	154100	529067150	5640	5640	5640	5640	0
228	20240717	154000	529067150	5640	5640	5640	5640	0
229	20240717	153900	529067150	5640	5640	5640	5640	0
230	20240717	153800	529067150	5640	5640	5640	5640	0
231	20240717	153700	529067150	5640	5640	5640	5640	0
232	20240717	153600	529067150	5640	5640	5640	5640	0
233	20240717	153500	529067150	5640	5640	5640	5640	0
234	20240717	153400	529067150	5640	5640	5640	5640	0
235	20240717	153300	529067150	5640	5640	5640	5640	0
236	20240717	153200	529067150	5640	5640	5640	5640	0
237	20240717	153100	529067150	5640	5640	5640	5640	0
238	20240717	153000	529067150	5640	5640	5640	5640	616
239	20240717	152900	525592910	5670	5670	5670	5670	0
240	20240717	152800	525592910	5670	5670	5670	5670	0
241	20240717	152700	525592910	5670	5670	5670	5670	0
242	20240717	152600	525592910	5670	5670	5670	5670	0
243	20240717	152500	525592910	5670	5670	5670	5670	0
244	20240717	152400	525592910	5670	5670	5670	5670	0
245	20240717	152300	525592910	5670	5670	5670	5670	0
246	20240717	152200	525592910	5670	5670	5670	5670	0
247	20240717	152100	525592910	5670	5670	5670	5670	0
248	20240717	152000	525592910	5670	5670	5670	5670	0
249	20240717	151900	525592910	5670	5670	5670	5670	1
250	20240717	151800	525587240	5670	5670	5670	5670	1
251	20240717	151700	525581570	5650	5650	5650	5650	43
252	20240717	151600	525338620	5660	5660	5660	5660	0
253	20240717	151500	525338620	5660	5650	5660	5650	88
254	20240717	151400	524841210	5680	5680	5680	5680	0
255	20240717	151300	524841210	5680	5650	5680	5640	290
256	20240717	151200	523197180	5680	5680	5680	5680	93
257	20240717	151100	522668940	5650	5650	5660	5640	110
258	20240717	151000	522048280	5640	5650	5650	5640	42
259	20240717	150900	521811200	5640	5640	5640	5640	66
260	20240717	150800	521438960	5670	5670	5670	5670	0
261	20240717	150700	521438960	5670	5650	5670	5640	98
262	20240717	150600	520884750	5680	5650	5680	5650	139
263	20240717	150500	520098660	5650	5670	5670	5650	87
264	20240717	150400	519606710	5670	5670	5670	5670	1
265	20240717	150300	519601040	5650	5650	5650	5650	108
266	20240717	150200	518990840	5650	5650	5650	5650	0
267	20240717	150100	518990840	5650	5650	5650	5650	96
268	20240717	150000	518448440	5650	5660	5660	5650	22
269	20240717	145900	518324130	5650	5650	5650	5650	3068
270	20240717	145800	500989930	5670	5670	5680	5670	67
271	20240717	145700	500609740	5650	5650	5650	5650	1
272	20240717	145600	500604090	5650	5660	5660	5650	266
273	20240717	145500	499099190	5650	5650	5650	5650	41
274	20240717	145400	498867540	5650	5650	5660	5650	153
275	20240717	145300	498003080	5640	5640	5640	5640	0
276	20240717	145200	498003080	5640	5670	5670	5640	106
277	20240717	145100	497405210	5640	5660	5680	5640	4
278	20240717	145000	497382590	5640	5650	5650	5640	88
279	20240717	144900	496886050	5650	5650	5650	5650	21
280	20240717	144800	496767400	5640	5650	5650	5640	199
281	20240717	144700	495643150	5650	5650	5650	5650	0
282	20240717	144600	495643150	5650	5650	5650	5650	89
283	20240717	144500	495140300	5660	5650	5660	5650	24
284	20240717	144400	495004680	5650	5650	5650	5650	87
285	20240717	144300	494513130	5660	5660	5660	5650	67
286	20240717	144200	494134130	5650	5650	5650	5650	879
287	20240717	144100	489167780	5650	5650	5650	5650	21
288	20240717	144000	489049130	5650	5650	5650	5650	89
289	20240717	143900	488546280	5650	5650	5650	5650	21
290	20240717	143800	488427630	5650	5650	5650	5650	150
291	20240717	143700	487580130	5660	5660	5660	5660	0
292	20240717	143600	487580130	5660	5650	5660	5650	89
293	20240717	143500	487077270	5660	5660	5660	5650	73
294	20240717	143400	486664320	5650	5650	5650	5650	22
295	20240717	143300	486540020	5650	5650	5650	5650	88
296	20240717	143200	486042820	5660	5660	5660	5660	1
297	20240717	143100	486037160	5650	5650	5650	5650	119
298	20240717	143000	485364810	5640	5640	5640	5640	43
299	20240717	142900	485122290	5640	5640	5640	5640	88
300	20240717	142800	484625970	5640	5640	5640	5640	21
301	20240717	142700	484507530	5640	5640	5640	5640	67
302	20240717	142600	484129650	5650	5650	5650	5650	33
303	20240717	142500	483943200	5640	5650	5660	5640	97
304	20240717	142400	483395990	5650	5650	5650	5650	22
305	20240717	142300	483271690	5650	5650	5650	5650	87
306	20240717	142200	482780140	5650	5650	5650	5650	40
307	20240717	142100	482554140	5650	5650	5650	5650	67
308	20240717	142000	482175590	5650	5640	5650	5640	54
309	20240717	141900	481870730	5640	5640	5640	5640	110
310	20240717	141800	481250330	5640	5640	5640	5640	32
311	20240717	141700	481069850	5640	5640	5640	5640	66
312	20240717	141600	480697610	5670	5670	5670	5670	0
313	20240717	141500	480697610	5670	5650	5670	5650	68
314	20240717	141400	480313390	5680	5680	5680	5670	23
315	20240717	141300	480182960	5650	5650	5650	5650	109
316	20240717	141200	479567110	5650	5650	5650	5650	0
317	20240717	141100	479567110	5650	5650	5650	5650	43
318	20240717	141000	479324160	5650	5650	5650	5650	88
319	20240717	140900	478826960	5660	5650	5660	5650	16
320	20240717	140800	478736550	5650	5650	5650	5650	67
321	20240717	140700	478358000	5680	5680	5680	5680	1
322	20240717	140600	478352320	5650	5650	5650	5650	109
323	20240717	140500	477736470	5650	5650	5650	5650	43
324	20240717	140400	477493520	5650	5650	5650	5650	88
325	20240717	140300	476996320	5660	5660	5660	5660	0
326	20240717	140200	476996320	5660	5660	5660	5660	67
327	20240717	140100	476617100	5660	5660	5660	5660	0
328	20240717	140000	476617100	5660	5650	5660	5650	181
329	20240717	135900	475594030	5650	5650	5650	5650	22
330	20240717	135800	475469730	5650	5650	5650	5650	66
331	20240717	135700	475096830	5650	5650	5650	5650	0
332	20240717	135600	475096830	5650	5650	5650	5650	67
333	20240717	135500	474718280	5660	5650	5660	5650	43
334	20240717	135400	474475120	5660	5650	5660	5650	6810
335	20240717	135300	435996620	5660	5660	5660	5660	0
336	20240717	135200	435996620	5660	5650	5660	5650	88
337	20240717	135100	435499210	5670	5670	5670	5670	0
338	20240717	135000	435499210	5670	5660	5670	5660	366
339	20240717	134900	433424650	5660	5660	5660	5660	21
340	20240717	134800	433305790	5650	5650	5650	5650	0
341	20240717	134700	433305790	5650	5650	5660	5650	109
342	20240717	134600	432689720	5660	5650	5660	5650	43
343	20240717	134500	432446560	5660	5660	5660	5660	89
344	20240717	134400	431942820	5670	5670	5670	5670	1
345	20240717	134300	431937150	5650	5670	5670	5650	566
346	20240717	134200	428729250	5670	5670	5670	5670	149
347	20240717	134100	427884420	5650	5670	5670	5650	165
348	20240717	134000	426951180	5660	5660	5660	5660	22
349	20240717	133900	426826660	5670	5650	5670	5650	210
350	20240717	133800	425639930	5670	5670	5670	5670	0
351	20240717	133700	425639930	5670	5670	5670	5650	187
352	20240717	133600	424581370	5660	5660	5660	5660	0
353	20240717	133500	424581370	5660	5660	5660	5660	67
354	20240717	133400	424202150	5680	5680	5680	5680	23
355	20240717	133300	424071510	5680	5660	5680	5660	385
356	20240717	133200	421886050	5670	5670	5670	5670	21
357	20240717	133100	421766980	5670	5660	5670	5660	88
358	20240717	133000	421268680	5670	5670	5670	5670	521
359	20240717	132900	418314610	5670	5660	5670	5660	310
360	20240717	132800	416557800	5680	5680	5680	5680	0
361	20240717	132700	416557800	5680	5660	5680	5660	368
362	20240717	132600	414468900	5670	5660	5670	5660	72
363	20240717	132500	414061160	5670	5670	5670	5670	21
364	20240717	132400	413942090	5660	5670	5670	5660	88
365	20240717	132300	413443790	5670	5670	5670	5670	0
366	20240717	132200	413443790	5670	5660	5670	5660	110
367	20240717	132100	412820970	5670	5670	5670	5670	0
368	20240717	132000	412820970	5670	5660	5670	5660	88
369	20240717	131900	412322680	5670	5670	5670	5670	21
370	20240717	131800	412203610	5680	5680	5680	5670	122
371	20240717	131700	411511310	5680	5680	5680	5680	0
372	20240717	131600	411511310	5680	5670	5680	5670	110
373	20240717	131500	410887400	5680	5680	5680	5680	22
374	20240717	131400	410762440	5680	5680	5680	5680	590
375	20240717	131300	407411240	5680	5680	5680	5680	44
376	20240717	131200	407161320	5680	5680	5680	5680	66
377	20240717	131100	406786440	5690	5700	5700	5690	23
378	20240717	131000	406655550	5700	5680	5700	5680	395
379	20240717	130900	404405390	5700	5680	5700	5680	978
380	20240717	130800	398840320	5690	5680	5690	5680	69
381	20240717	130700	398448380	5690	5680	5690	5680	8
382	20240717	130600	398402870	5680	5670	5680	5670	710
383	20240717	130500	394370950	5670	5670	5670	5670	22
384	20240717	130400	394246210	5670	5670	5670	5670	66
385	20240717	130300	393871990	5690	5680	5690	5680	72
386	20240717	130200	393462540	5670	5670	5670	5670	21
387	20240717	130100	393343470	5670	5670	5670	5670	67
388	20240717	130000	392963580	5680	5680	5680	5680	21
389	20240717	125900	392844300	5670	5680	5680	5670	89
390	20240717	125800	392339450	5710	5680	5710	5680	23
391	20240717	125700	392208770	5690	5670	5690	5670	289
392	20240717	125600	390565900	5670	5670	5670	5670	0
393	20240717	125500	390565900	5670	5670	5680	5670	139
394	20240717	125400	389777560	5680	5680	5680	5680	22
395	20240717	125300	389652600	5690	5670	5690	5670	68
396	20240717	125200	389267020	5680	5710	5710	5670	994
397	20240717	125100	383592700	5700	5690	5700	5690	309
398	20240717	125000	381833280	5690	5690	5690	5690	21
399	20240717	124900	381713790	5700	5690	5700	5690	98
400	20240717	124800	381156160	5700	5700	5700	5700	21
401	20240717	124700	381036460	5690	5700	5700	5690	189
402	20240717	124600	379959830	5690	5700	5700	5690	81
403	20240717	124500	379498350	5700	5690	5700	5690	149
404	20240717	124400	378649930	5700	5700	5700	5690	1109
405	20240717	124300	372328650	5690	5690	5700	5690	494
406	20240717	124200	369513730	5690	5690	5690	5690	34
407	20240717	124100	369320270	5680	5690	5690	5680	257
408	20240717	124000	367858300	5660	5690	5690	5660	89
409	20240717	123900	367353900	5690	5690	5690	5690	0
410	20240717	123800	367353900	5690	5660	5690	5660	87
411	20240717	123700	366860850	5690	5690	5690	5690	522
412	20240717	123600	363890670	5660	5660	5690	5660	618
413	20240717	123500	360377520	5660	5660	5660	5660	44
414	20240717	123400	360128480	5660	5660	5660	5660	67
415	20240717	123300	359749260	5660	5660	5660	5660	21
416	20240717	123200	359630400	5660	5660	5660	5660	66
417	20240717	123100	359256840	5690	5670	5690	5670	100
418	20240717	123000	358688370	5660	5670	5670	5660	78
419	20240717	122900	358246780	5660	5660	5660	5660	0
420	20240717	122800	358246780	5660	5660	5660	5660	89
421	20240717	122700	357743040	5660	5660	5660	5660	43
422	20240717	122600	357499660	5660	5660	5660	5660	110
423	20240717	122500	356877060	5650	5660	5660	5650	71
424	20240717	122400	356475700	5650	5650	5650	5650	66
425	20240717	122300	356102800	5690	5690	5690	5690	0
426	20240717	122200	356102800	5690	5650	5690	5650	1480
427	20240717	122100	347685020	5650	5650	5650	5650	0
428	20240717	122000	347685020	5650	5650	5650	5650	67
429	20240717	121900	347306470	5690	5690	5690	5690	1
430	20240717	121800	347300780	5650	5650	5650	5650	43
431	20240717	121700	347057830	5650	5660	5660	5650	109
432	20240717	121600	346441970	5650	5650	5650	5650	43
433	20240717	121500	346199020	5650	5650	5650	5650	67
434	20240717	121400	345820470	5650	5650	5650	5650	0
435	20240717	121300	345820470	5650	5650	5650	5650	67
436	20240717	121200	345441920	5690	5690	5690	5690	1
437	20240717	121100	345436230	5650	5650	5650	5650	109
438	20240717	121000	344820380	5650	5650	5650	5650	22
439	20240717	120900	344696080	5650	5650	5650	5650	67
440	20240717	120800	344317530	5650	5650	5650	5650	21
441	20240717	120700	344198880	5650	5650	5660	5650	108
442	20240717	120600	343588470	5650	5650	5650	5650	22
443	20240717	120500	343464170	5650	5660	5660	5650	88
444	20240717	120400	342966750	5670	5670	5670	5670	1
445	20240717	120300	342961080	5650	5650	5650	5650	67
446	20240717	120200	342582530	5680	5680	5680	5680	0
447	20240717	120100	342582530	5680	5640	5680	5640	505
448	20240717	120000	339718280	5650	5650	5650	5650	43
449	20240717	115900	339475330	5650	5650	5650	5650	66
450	20240717	115800	339102430	5650	5650	5650	5650	22
451	20240717	115700	338978130	5650	5650	5650	5650	67
452	20240717	115600	338599580	5660	5660	5660	5660	0
453	20240717	115500	338599580	5660	5630	5660	5630	328
454	20240717	115400	336743970	5630	5630	5630	5630	67
455	20240717	115300	336366760	5650	5630	5650	5630	64
456	20240717	115200	336005800	5630	5630	5630	5630	887
457	20240717	115100	331011990	5630	5630	5630	5630	0
458	20240717	115000	331011990	5630	5630	5630	5630	67
459	20240717	114900	330634780	5650	5640	5650	5640	1866
460	20240717	114800	320092520	5630	5630	5630	5630	89
461	20240717	114700	319591450	5630	5630	5630	5630	21
462	20240717	114600	319473220	5630	5640	5640	5630	184
463	20240717	114500	318436340	5640	5640	5640	5640	0
464	20240717	114400	318436340	5640	5650	5650	5640	2877
465	20240717	114300	302181510	5650	5650	5650	5650	43
466	20240717	114200	301938560	5650	5650	5650	5650	110
467	20240717	114100	301317060	5650	5650	5650	5650	21
468	20240717	114000	301198410	5650	5650	5650	5650	67
469	20240717	113900	300819860	5660	5660	5660	5660	0
470	20240717	113800	300819860	5660	5680	5680	5660	266
471	20240717	113700	299310300	5680	5660	5680	5660	24
472	20240717	113600	299174430	5660	5660	5660	5660	88
473	20240717	113500	298676350	5660	5660	5660	5660	0
474	20240717	113400	298676350	5660	5660	5660	5660	110
475	20240717	113300	298053750	5660	5670	5670	5660	22
476	20240717	113200	297929220	5660	5660	5660	5660	22
477	20240717	113100	297804700	5660	5660	5660	5660	66
478	20240717	113000	297431140	5660	5660	5660	5660	0
479	20240717	112900	297431140	5660	5660	5660	5660	110
480	20240717	112800	296808540	5660	5660	5660	5660	72
481	20240717	112700	296401020	5660	5660	5660	5660	88
482	20240717	112600	295902940	5660	5660	5660	5660	178
483	20240717	112500	294895460	5660	5660	5660	5660	66
484	20240717	112400	294521900	5660	5660	5660	5660	48
485	20240717	112300	294250220	5660	5660	5660	5660	89
486	20240717	112200	293746480	5660	5660	5660	5660	21
487	20240717	112100	293627620	5660	5660	5660	5660	67
488	20240717	112000	293248400	5670	5660	5670	5660	28
489	20240717	111900	293089700	5660	5660	5660	5660	87
490	20240717	111800	292597280	5680	5680	5680	5680	0
491	20240717	111700	292597280	5680	5660	5680	5660	120
492	20240717	111600	291917660	5680	5680	5680	5680	8
493	20240717	111500	291872220	5670	5660	5670	5660	89
494	20240717	111400	291368260	5660	5660	5660	5660	42
495	20240717	111300	291130540	5660	5680	5680	5660	549
496	20240717	111200	288018040	5680	5680	5680	5680	1
497	20240717	111100	288012360	5660	5660	5660	5660	77
498	20240717	111000	287576540	5660	5660	5660	5660	34
499	20240717	110900	287384100	5660	5660	5660	5660	0
500	20240717	110800	287384100	5660	5680	5710	5660	3007
501	20240717	110700	270241160	5680	5660	5680	5660	322
502	20240717	110600	268412640	5650	5650	5650	5650	66
503	20240717	110500	268039740	5680	5680	5680	5680	0
504	20240717	110400	268039740	5680	5670	5680	5670	1482
505	20240717	110300	259626680	5670	5660	5670	5660	600
506	20240717	110200	256227680	5660	5660	5660	5660	0
507	20240717	110100	256227680	5660	5660	5660	5660	0
508	20240717	110000	256227680	5660	5650	5660	5650	413
509	20240717	105900	253892100	5660	5660	5660	5660	0
510	20240717	105800	253892100	5660	5660	5660	5660	0
511	20240717	105700	253892100	5660	5650	5660	5650	523
512	20240717	105600	250931930	5660	5640	5660	5640	315
513	20240717	105500	249149050	5620	5620	5620	5620	1
514	20240717	105400	249143430	5660	5640	5660	5640	497
515	20240717	105300	246330610	5640	5640	5670	5640	1291
516	20240717	105200	239018620	5660	5640	5660	5640	2894
517	20240717	105100	222670660	5650	5650	5650	5650	0
518	20240717	105000	222670660	5650	5650	5650	5650	0
519	20240717	104900	222670660	5650	5650	5650	5650	0
520	20240717	104800	222670660	5650	5620	5650	5620	4
521	20240717	104700	222648130	5650	5650	5650	5650	0
522	20240717	104600	222648130	5650	5650	5650	5650	0
523	20240717	104500	222648130	5650	5650	5650	5620	2117
524	20240717	104400	210700830	5640	5640	5640	5640	0
525	20240717	104300	210700830	5640	5640	5640	5640	208
526	20240717	104200	209527710	5640	5640	5640	5640	10
527	20240717	104100	209471310	5640	5640	5640	5640	1
528	20240717	104000	209465670	5620	5620	5620	5620	0
529	20240717	103900	209465670	5620	5620	5620	5620	0
530	20240717	103800	209465670	5620	5620	5620	5620	1500
531	20240717	103700	201035670	5650	5620	5650	5620	479
532	20240717	103600	198335340	5630	5640	5640	5630	3927
533	20240717	103500	176218140	5650	5650	5650	5650	21
534	20240717	103400	176099490	5650	5650	5650	5650	0
535	20240717	103300	176099490	5650	5650	5650	5650	0
536	20240717	103200	176099490	5650	5650	5650	5650	2
537	20240717	103100	176088190	5650	5650	5650	5650	1
538	20240717	103000	176082540	5650	5650	5650	5650	100
539	20240717	102900	175517540	5640	5640	5640	5640	0
540	20240717	102800	175517540	5640	5640	5640	5640	403
541	20240717	102700	173244620	5650	5650	5650	5650	0
542	20240717	102600	173244620	5650	5650	5650	5650	353
543	20240717	102500	171250170	5660	5660	5660	5660	0
544	20240717	102400	171250170	5660	5660	5660	5660	1500
545	20240717	102300	162760170	5660	5660	5660	5660	0
546	20240717	102200	162760170	5660	5660	5660	5660	51
547	20240717	102100	162471510	5660	5640	5660	5640	1801
548	20240717	102000	152313850	5640	5640	5640	5640	0
549	20240717	101900	152313850	5640	5640	5640	5640	0
550	20240717	101800	152313850	5640	5640	5640	5640	0
551	20240717	101700	152313850	5640	5640	5640	5640	0
552	20240717	101600	152313850	5640	5640	5640	5640	50
553	20240717	101500	152031850	5660	5660	5660	5660	1
554	20240717	101400	152026190	5640	5640	5640	5640	10
555	20240717	101300	151969790	5660	5670	5670	5660	3458
556	20240717	101200	132397200	5670	5670	5670	5670	1
557	20240717	101100	132391530	5670	5670	5670	5670	465
558	20240717	101000	129754980	5660	5670	5670	5660	221
559	20240717	100900	128503770	5660	5660	5660	5660	200
560	20240717	100800	127371770	5660	5660	5660	5660	2
561	20240717	100700	127360450	5660	5660	5660	5650	1280
562	20240717	100600	120115950	5660	5650	5660	5650	12
563	20240717	100500	120048050	5660	5660	5660	5660	1
564	20240717	100400	120042390	5670	5650	5670	5650	1434
565	20240717	100300	111921990	5660	5660	5660	5660	0
566	20240717	100200	111921990	5660	5650	5660	5650	100
567	20240717	100100	111356030	5660	5660	5660	5660	0
568	20240717	100000	111356030	5660	5660	5660	5660	0
569	20240717	095900	111356030	5660	5660	5660	5660	0
570	20240717	095800	111356030	5660	5660	5660	5660	1
571	20240717	095700	111350370	5650	5650	5650	5650	0
572	20240717	095600	111350370	5650	5650	5650	5650	6
573	20240717	095500	111316470	5650	5650	5650	5650	3
574	20240717	095400	111299520	5640	5640	5640	5640	0
575	20240717	095300	111299520	5640	5640	5640	5640	0
576	20240717	095200	111299520	5640	5640	5640	5640	35
577	20240717	095100	111102120	5660	5660	5660	5660	0
578	20240717	095000	111102120	5660	5660	5660	5660	0
579	20240717	094900	111102120	5660	5660	5660	5660	0
580	20240717	094800	111102120	5660	5660	5660	5660	0
581	20240717	094700	111102120	5660	5660	5660	5660	498
582	20240717	094600	108283440	5640	5640	5640	5640	0
583	20240717	094500	108283440	5640	5640	5640	5640	150
584	20240717	094400	107437440	5660	5660	5660	5660	2
585	20240717	094300	107426120	5660	5660	5660	5660	0
586	20240717	094200	107426120	5660	5660	5660	5660	0
587	20240717	094100	107426120	5660	5660	5660	5660	0
588	20240717	094000	107426120	5660	5660	5660	5660	0
589	20240717	093900	107426120	5660	5660	5660	5660	11
590	20240717	093800	107363860	5630	5630	5630	5630	0
591	20240717	093700	107363860	5630	5650	5650	5630	220
592	20240717	093600	106124520	5650	5650	5650	5650	2
593	20240717	093500	106113220	5640	5660	5660	5630	401
594	20240717	093400	103848690	5660	5660	5660	5660	68
595	20240717	093300	103463810	5660	5660	5660	5660	240
596	20240717	093200	102105410	5660	5660	5660	5660	0
597	20240717	093100	102105410	5660	5660	5660	5660	1
598	20240717	093000	102099750	5650	5650	5650	5650	1
599	20240717	092900	102094100	5660	5660	5660	5660	44
600	20240717	092800	101845060	5650	5650	5650	5650	134
601	20240717	092700	101087960	5650	5640	5650	5640	452
602	20240717	092600	98535640	5640	5640	5640	5640	0
603	20240717	092500	98535640	5640	5640	5640	5640	0
604	20240717	092400	98535640	5640	5640	5640	5640	0
605	20240717	092300	98535640	5640	5640	5640	5640	0
606	20240717	092200	98535640	5640	5640	5640	5640	1
607	20240717	092100	98530000	5650	5650	5650	5650	0
608	20240717	092000	98530000	5650	5650	5650	5650	0
609	20240717	091900	98530000	5650	5650	5650	5650	0
610	20240717	091800	98530000	5650	5650	5650	5650	1
611	20240717	091700	98524350	5630	5630	5630	5630	57
612	20240717	091600	98203440	5650	5630	5660	5630	1102
613	20240717	091500	91979860	5630	5630	5640	5610	1117
614	20240717	091400	85680100	5630	5630	5640	5630	257
615	20240717	091300	84230640	5630	5630	5630	5630	508
616	20240717	091200	81370600	5630	5620	5640	5620	3
617	20240717	091100	81353710	5580	5620	5620	5580	7815
618	20240717	091000	37725960	5620	5620	5620	5620	0
619	20240717	090900	37725960	5620	5640	5640	5620	1888
620	20240717	090800	27115360	5630	5630	5630	5630	2000
621	20240717	090700	15855360	5650	5650	5650	5650	1
622	20240717	090600	15849710	5640	5620	5640	5620	653
623	20240717	090500	12167760	5620	5620	5620	5620	1
624	20240717	090400	12162140	5630	5630	5630	5630	0
625	20240717	090300	12162140	5630	5630	5630	5630	0
626	20240717	090200	12162140	5630	5600	5630	5600	946
627	20240717	090100	6864510	5600	5600	5630	5600	1113
628	20240717	090000	631680	5640	5640	5640	5640	112