KissMeData/102260/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201100	193094905	4375	4375	4375	4375	665
3	20240717	201000	193094905	4375	4375	4375	4375	0
4	20240717	200900	193094905	4375	4375	4375	4375	0
5	20240717	200800	193094905	4375	4375	4375	4375	0
6	20240717	200700	193094905	4375	4375	4375	4375	0
7	20240717	200600	193094905	4375	4375	4375	4375	0
8	20240717	200500	193094905	4375	4375	4375	4375	0
9	20240717	200400	193094905	4375	4375	4375	4375	0
10	20240717	200300	193094905	4375	4375	4375	4375	0
11	20240717	200200	193094905	4375	4375	4375	4375	0
12	20240717	200100	193094905	4375	4375	4375	4375	0
13	20240717	200000	193094905	4375	4375	4375	4375	0
14	20240717	195900	193094905	4375	4375	4375	4375	0
15	20240717	195800	193094905	4375	4375	4375	4375	0
16	20240717	195700	193094905	4375	4375	4375	4375	0
17	20240717	195600	193094905	4375	4375	4375	4375	0
18	20240717	195500	193094905	4375	4375	4375	4375	0
19	20240717	195400	193094905	4375	4375	4375	4375	0
20	20240717	195300	193094905	4375	4375	4375	4375	0
21	20240717	195200	193094905	4375	4375	4375	4375	0
22	20240717	195100	193094905	4375	4375	4375	4375	0
23	20240717	195000	193094905	4375	4375	4375	4375	0
24	20240717	194900	193094905	4375	4375	4375	4375	0
25	20240717	194800	193094905	4375	4375	4375	4375	0
26	20240717	194700	193094905	4375	4375	4375	4375	0
27	20240717	194600	193094905	4375	4375	4375	4375	0
28	20240717	194500	193094905	4375	4375	4375	4375	0
29	20240717	194400	193094905	4375	4375	4375	4375	0
30	20240717	194300	193094905	4375	4375	4375	4375	0
31	20240717	194200	193094905	4375	4375	4375	4375	0
32	20240717	194100	193094905	4375	4375	4375	4375	665
33	20240717	194000	193094905	4375	4375	4375	4375	0
34	20240717	193900	193094905	4375	4375	4375	4375	0
35	20240717	193800	193094905	4375	4375	4375	4375	0
36	20240717	193700	193094905	4375	4375	4375	4375	0
37	20240717	193600	193094905	4375	4375	4375	4375	0
38	20240717	193500	193094905	4375	4375	4375	4375	0
39	20240717	193400	193094905	4375	4375	4375	4375	0
40	20240717	193300	193094905	4375	4375	4375	4375	0
41	20240717	193200	193094905	4375	4375	4375	4375	0
42	20240717	193100	193094905	4375	4375	4375	4375	0
43	20240717	193000	193094905	4375	4375	4375	4375	0
44	20240717	192900	193094905	4375	4375	4375	4375	0
45	20240717	192800	193094905	4375	4375	4375	4375	0
46	20240717	192700	193094905	4375	4375	4375	4375	0
47	20240717	192600	193094905	4375	4375	4375	4375	0
48	20240717	192500	193094905	4375	4375	4375	4375	0
49	20240717	192400	193094905	4375	4375	4375	4375	0
50	20240717	192300	193094905	4375	4375	4375	4375	0
51	20240717	192200	193094905	4375	4375	4375	4375	0
52	20240717	192100	193094905	4375	4375	4375	4375	0
53	20240717	192000	193094905	4375	4375	4375	4375	0
54	20240717	191900	193094905	4375	4375	4375	4375	0
55	20240717	191800	193094905	4375	4375	4375	4375	0
56	20240717	191700	193094905	4375	4375	4375	4375	0
57	20240717	191600	193094905	4375	4375	4375	4375	0
58	20240717	191500	193094905	4375	4375	4375	4375	0
59	20240717	191400	193094905	4375	4375	4375	4375	0
60	20240717	191300	193094905	4375	4375	4375	4375	0
61	20240717	191200	193094905	4375	4375	4375	4375	0
62	20240717	191100	193094905	4375	4375	4375	4375	665
63	20240717	191000	193094905	4375	4375	4375	4375	0
64	20240717	190900	193094905	4375	4375	4375	4375	0
65	20240717	190800	193094905	4375	4375	4375	4375	0
66	20240717	190700	193094905	4375	4375	4375	4375	0
67	20240717	190600	193094905	4375	4375	4375	4375	0
68	20240717	190500	193094905	4375	4375	4375	4375	0
69	20240717	190400	193094905	4375	4375	4375	4375	0
70	20240717	190300	193094905	4375	4375	4375	4375	0
71	20240717	190200	193094905	4375	4375	4375	4375	0
72	20240717	190100	193094905	4375	4375	4375	4375	0
73	20240717	190000	193094905	4375	4375	4375	4375	0
74	20240717	185900	193094905	4375	4375	4375	4375	0
75	20240717	185800	193094905	4375	4375	4375	4375	0
76	20240717	185700	193094905	4375	4375	4375	4375	0
77	20240717	185600	193094905	4375	4375	4375	4375	0
78	20240717	185500	193094905	4375	4375	4375	4375	0
79	20240717	185400	193094905	4375	4375	4375	4375	0
80	20240717	185300	193094905	4375	4375	4375	4375	0
81	20240717	185200	193094905	4375	4375	4375	4375	0
82	20240717	185100	193094905	4375	4375	4375	4375	0
83	20240717	185000	193094905	4375	4375	4375	4375	0
84	20240717	184900	193094905	4375	4375	4375	4375	0
85	20240717	184800	193094905	4375	4375	4375	4375	0
86	20240717	184700	193094905	4375	4375	4375	4375	0
87	20240717	184600	193094905	4375	4375	4375	4375	0
88	20240717	184500	193094905	4375	4375	4375	4375	0
89	20240717	184400	193094905	4375	4375	4375	4375	0
90	20240717	184300	193094905	4375	4375	4375	4375	0
91	20240717	184200	193094905	4375	4375	4375	4375	0
92	20240717	184100	193094905	4375	4375	4375	4375	665
93	20240717	184000	193094905	4375	4375	4375	4375	0
94	20240717	183900	193094905	4375	4375	4375	4375	0
95	20240717	183800	193094905	4375	4375	4375	4375	0
96	20240717	183700	193094905	4375	4375	4375	4375	0
97	20240717	183600	193094905	4375	4375	4375	4375	0
98	20240717	183500	193094905	4375	4375	4375	4375	0
99	20240717	183400	193094905	4375	4375	4375	4375	0
100	20240717	183300	193094905	4375	4375	4375	4375	0
101	20240717	183200	193094905	4375	4375	4375	4375	0
102	20240717	183100	193094905	4375	4375	4375	4375	0
103	20240717	183000	193094905	4375	4375	4375	4375	0
104	20240717	182900	193094905	4375	4375	4375	4375	0
105	20240717	182800	193094905	4375	4375	4375	4375	0
106	20240717	182700	193094905	4375	4375	4375	4375	0
107	20240717	182600	193094905	4375	4375	4375	4375	0
108	20240717	182500	193094905	4375	4375	4375	4375	0
109	20240717	182400	193094905	4375	4375	4375	4375	0
110	20240717	182300	193094905	4375	4375	4375	4375	0
111	20240717	182200	193094905	4375	4375	4375	4375	0
112	20240717	182100	193094905	4375	4375	4375	4375	0
113	20240717	182000	193094905	4375	4375	4375	4375	0
114	20240717	181900	193094905	4375	4375	4375	4375	0
115	20240717	181800	193094905	4375	4375	4375	4375	0
116	20240717	181700	193094905	4375	4375	4375	4375	0
117	20240717	181600	193094905	4375	4375	4375	4375	0
118	20240717	181500	193094905	4375	4375	4375	4375	0
119	20240717	181400	193094905	4375	4375	4375	4375	0
120	20240717	181300	193094905	4375	4375	4375	4375	0
121	20240717	181200	193094905	4375	4375	4375	4375	0
122	20240717	181100	193094905	4375	4375	4375	4375	665
123	20240717	181000	193094905	4375	4375	4375	4375	0
124	20240717	180900	193094905	4375	4375	4375	4375	0
125	20240717	180800	193094905	4375	4375	4375	4375	0
126	20240717	180700	193094905	4375	4375	4375	4375	0
127	20240717	180600	193094905	4375	4375	4375	4375	0
128	20240717	180500	193094905	4375	4375	4375	4375	0
129	20240717	180400	193094905	4375	4375	4375	4375	0
130	20240717	180300	193094905	4375	4375	4375	4375	0
131	20240717	180200	193094905	4375	4375	4375	4375	0
132	20240717	180100	193094905	4375	4375	4375	4375	0
133	20240717	180000	193094905	4375	4375	4375	4375	0
134	20240717	175900	193094905	4375	4375	4375	4375	0
135	20240717	175800	193094905	4375	4375	4375	4375	0
136	20240717	175700	193094905	4375	4375	4375	4375	0
137	20240717	175600	193094905	4375	4375	4375	4375	0
138	20240717	175500	193094905	4375	4375	4375	4375	0
139	20240717	175400	193094905	4375	4375	4375	4375	0
140	20240717	175300	193094905	4375	4375	4375	4375	0
141	20240717	175200	193094905	4375	4375	4375	4375	0
142	20240717	175100	193094905	4375	4375	4375	4375	0
143	20240717	175000	193094905	4375	4375	4375	4375	0
144	20240717	174900	193094905	4375	4375	4375	4375	0
145	20240717	174800	193094905	4375	4375	4375	4375	0
146	20240717	174700	193094905	4375	4375	4375	4375	0
147	20240717	174600	193094905	4375	4375	4375	4375	0
148	20240717	174500	193094905	4375	4375	4375	4375	0
149	20240717	174400	193094905	4375	4375	4375	4375	0
150	20240717	174300	193094905	4375	4375	4375	4375	0
151	20240717	174200	193094905	4375	4375	4375	4375	0
152	20240717	174100	193094905	4375	4375	4375	4375	665
153	20240717	174000	193094905	4375	4375	4375	4375	0
154	20240717	173900	193094905	4375	4375	4375	4375	0
155	20240717	173800	193094905	4375	4375	4375	4375	0
156	20240717	173700	193094905	4375	4375	4375	4375	0
157	20240717	173600	193094905	4375	4375	4375	4375	0
158	20240717	173500	193094905	4375	4375	4375	4375	0
159	20240717	173400	193094905	4375	4375	4375	4375	0
160	20240717	173300	193094905	4375	4375	4375	4375	0
161	20240717	173200	193094905	4375	4375	4375	4375	0
162	20240717	173100	193094905	4375	4375	4375	4375	0
163	20240717	173000	193094905	4375	4375	4375	4375	0
164	20240717	172900	193094905	4375	4375	4375	4375	0
165	20240717	172800	193094905	4375	4375	4375	4375	0
166	20240717	172700	193094905	4375	4375	4375	4375	0
167	20240717	172600	193094905	4375	4375	4375	4375	0
168	20240717	172500	193094905	4375	4375	4375	4375	0
169	20240717	172400	193094905	4375	4375	4375	4375	0
170	20240717	172300	193094905	4375	4375	4375	4375	0
171	20240717	172200	193094905	4375	4375	4375	4375	0
172	20240717	172100	193094905	4375	4375	4375	4375	0
173	20240717	172000	193094905	4375	4375	4375	4375	0
174	20240717	171900	193094905	4375	4375	4375	4375	0
175	20240717	171800	193094905	4375	4375	4375	4375	0
176	20240717	171700	193094905	4375	4375	4375	4375	0
177	20240717	171600	193094905	4375	4375	4375	4375	0
178	20240717	171500	193094905	4375	4375	4375	4375	0
179	20240717	171400	193094905	4375	4375	4375	4375	0
180	20240717	171300	193094905	4375	4375	4375	4375	0
181	20240717	171200	193094905	4375	4375	4375	4375	0
182	20240717	171100	193094905	4375	4375	4375	4375	665
183	20240717	171000	193094905	4375	4375	4375	4375	0
184	20240717	170900	193094905	4375	4375	4375	4375	0
185	20240717	170800	193094905	4375	4375	4375	4375	0
186	20240717	170700	193094905	4375	4375	4375	4375	0
187	20240717	170600	193094905	4375	4375	4375	4375	0
188	20240717	170500	193094905	4375	4375	4375	4375	0
189	20240717	170400	193094905	4375	4375	4375	4375	0
190	20240717	170300	193094905	4375	4375	4375	4375	0
191	20240717	170200	193094905	4375	4375	4375	4375	0
192	20240717	170100	193094905	4375	4375	4375	4375	0
193	20240717	170000	193094905	4375	4375	4375	4375	0
194	20240717	165900	193094905	4375	4375	4375	4375	0
195	20240717	165800	193094905	4375	4375	4375	4375	0
196	20240717	165700	193094905	4375	4375	4375	4375	0
197	20240717	165600	193094905	4375	4375	4375	4375	0
198	20240717	165500	193094905	4375	4375	4375	4375	0
199	20240717	165400	193094905	4375	4375	4375	4375	0
200	20240717	165300	193094905	4375	4375	4375	4375	0
201	20240717	165200	193094905	4375	4375	4375	4375	0
202	20240717	165100	193094905	4375	4375	4375	4375	0
203	20240717	165000	193094905	4375	4375	4375	4375	0
204	20240717	164900	193094905	4375	4375	4375	4375	0
205	20240717	164800	193094905	4375	4375	4375	4375	0
206	20240717	164700	193094905	4375	4375	4375	4375	0
207	20240717	164600	193094905	4375	4375	4375	4375	0
208	20240717	164500	193094905	4375	4375	4375	4375	0
209	20240717	164400	193094905	4375	4375	4375	4375	0
210	20240717	164300	193094905	4375	4375	4375	4375	0
211	20240717	164200	193094905	4375	4375	4375	4375	0
212	20240717	164100	193094905	4375	4375	4375	4375	665
213	20240717	164000	193094905	4375	4375	4375	4375	0
214	20240717	163900	193094905	4375	4375	4375	4375	0
215	20240717	163800	193094905	4375	4375	4375	4375	0
216	20240717	163700	193094905	4375	4375	4375	4375	0
217	20240717	163600	193094905	4375	4375	4375	4375	0
218	20240717	163500	193094905	4375	4375	4375	4375	0
219	20240717	163400	193094905	4375	4375	4375	4375	0
220	20240717	163300	193094905	4375	4375	4375	4375	0
221	20240717	163200	193094905	4375	4375	4375	4375	0
222	20240717	163100	193094905	4375	4375	4375	4375	0
223	20240717	163000	193094905	4375	4375	4375	4375	0
224	20240717	162900	193094905	4375	4375	4375	4375	0
225	20240717	162800	193094905	4375	4375	4375	4375	0
226	20240717	162700	193094905	4375	4375	4375	4375	0
227	20240717	162600	193094905	4375	4375	4375	4375	0
228	20240717	162500	193094905	4375	4375	4375	4375	0
229	20240717	162400	193094905	4375	4375	4375	4375	0
230	20240717	162300	193094905	4375	4375	4375	4375	0
231	20240717	162200	193094905	4375	4375	4375	4375	0
232	20240717	162100	193094905	4375	4375	4375	4375	0
233	20240717	162000	193094905	4375	4375	4375	4375	0
234	20240717	161900	193094905	4375	4375	4375	4375	0
235	20240717	161800	193094905	4375	4375	4375	4375	0
236	20240717	161700	193094905	4375	4375	4375	4375	0
237	20240717	161600	193094905	4375	4375	4375	4375	0
238	20240717	161500	193094905	4375	4375	4375	4375	0
239	20240717	161400	193094905	4375	4375	4375	4375	0
240	20240717	161300	193094905	4375	4375	4375	4375	0
241	20240717	161200	193094905	4375	4375	4375	4375	0
242	20240717	161100	193094905	4375	4375	4375	4375	665
243	20240717	161000	193094905	4375	4375	4375	4375	0
244	20240717	160900	193094905	4375	4375	4375	4375	0
245	20240717	160800	193094905	4375	4375	4375	4375	0
246	20240717	160700	193094905	4375	4375	4375	4375	0
247	20240717	160600	193094905	4375	4375	4375	4375	0
248	20240717	160500	193094905	4375	4375	4375	4375	0
249	20240717	160400	193094905	4375	4375	4375	4375	0
250	20240717	160300	193094905	4375	4375	4375	4375	0
251	20240717	160200	193094905	4375	4375	4375	4375	0
252	20240717	160100	193094905	4375	4375	4375	4375	0
253	20240717	160000	193094905	4375	4375	4375	4375	0
254	20240717	155900	193094905	4375	4375	4375	4375	0
255	20240717	155800	193094905	4375	4375	4375	4375	0
256	20240717	155700	193094905	4375	4375	4375	4375	0
257	20240717	155600	193094905	4375	4375	4375	4375	0
258	20240717	155500	193094905	4375	4375	4375	4375	0
259	20240717	155400	193094905	4375	4375	4375	4375	0
260	20240717	155300	193094905	4375	4375	4375	4375	0
261	20240717	155200	193094905	4375	4375	4375	4375	0
262	20240717	155100	193094905	4375	4375	4375	4375	0
263	20240717	155000	193094905	4375	4375	4375	4375	0
264	20240717	154900	193094905	4375	4375	4375	4375	0
265	20240717	154800	193094905	4375	4375	4375	4375	0
266	20240717	154700	193094905	4375	4375	4375	4375	0
267	20240717	154600	193094905	4375	4375	4375	4375	0
268	20240717	154500	193094905	4375	4375	4375	4375	0
269	20240717	154400	193094905	4375	4375	4375	4375	0
270	20240717	154300	193094905	4375	4375	4375	4375	0
271	20240717	154200	193094905	4375	4375	4375	4375	0
272	20240717	154100	193094905	4375	4375	4375	4375	665
273	20240717	154000	193094905	4375	4375	4375	4375	0
274	20240717	153900	193094905	4375	4375	4375	4375	0
275	20240717	153800	193094905	4375	4375	4375	4375	0
276	20240717	153700	193094905	4375	4375	4375	4375	0
277	20240717	153600	193094905	4375	4375	4375	4375	0
278	20240717	153500	193094905	4375	4375	4375	4375	0
279	20240717	153400	193094905	4375	4375	4375	4375	0
280	20240717	153300	193094905	4375	4375	4375	4375	0
281	20240717	153200	193094905	4375	4375	4375	4375	0
282	20240717	153100	193094905	4375	4375	4375	4375	0
283	20240717	153000	193094905	4375	4375	4375	4375	665
284	20240717	152900	190185530	4375	4375	4375	4375	0
285	20240717	152800	190185530	4375	4375	4375	4375	0
286	20240717	152700	190185530	4375	4375	4375	4375	0
287	20240717	152600	190185530	4375	4375	4375	4375	0
288	20240717	152500	190185530	4375	4375	4375	4375	0
289	20240717	152400	190185530	4375	4375	4375	4375	0
290	20240717	152300	190185530	4375	4375	4375	4375	0
291	20240717	152200	190185530	4375	4375	4375	4375	0
292	20240717	152100	190185530	4375	4375	4375	4375	0
293	20240717	152000	190185530	4375	4375	4375	4375	0
294	20240717	151900	190185530	4375	4375	4375	4375	364
295	20240717	151800	188593030	4380	4380	4380	4380	25
296	20240717	151700	188483530	4380	4380	4380	4380	0
297	20240717	151600	188483530	4380	4380	4380	4380	11
298	20240717	151500	188435350	4380	4380	4380	4375	84
299	20240717	151400	188067650	4380	4380	4380	4380	7
300	20240717	151300	188036990	4380	4375	4380	4375	53
301	20240717	151200	187805065	4380	4380	4380	4380	5
302	20240717	151100	187783165	4380	4380	4380	4380	8
303	20240717	151000	187748125	4375	4380	4380	4375	370
304	20240717	150900	186128885	4380	4380	4380	4380	335
305	20240717	150800	184661585	4375	4380	4380	4375	50
306	20240717	150700	184442800	4380	4380	4380	4380	11
307	20240717	150600	184394620	4380	4375	4380	4375	47
308	20240717	150500	184188975	4380	4380	4380	4380	7
309	20240717	150400	184158315	4380	4380	4380	4380	7
310	20240717	150300	184127655	4375	4380	4380	4375	52
311	20240717	150200	183900110	4380	4380	4380	4380	6
312	20240717	150100	183873830	4380	4375	4380	4375	52
313	20240717	150000	183646285	4380	4380	4380	4380	6
314	20240717	145900	183620005	4380	4375	4380	4375	53
315	20240717	145800	183388080	4380	4380	4380	4380	4
316	20240717	145700	183370560	4380	4380	4380	4380	8
317	20240717	145600	183335520	4380	4375	4380	4375	50
318	20240717	145500	183116735	4380	4380	4380	4380	9
319	20240717	145400	183077315	4380	4380	4380	4375	659
320	20240717	145300	180191110	4375	4380	4380	4375	693
321	20240717	145200	177156715	4375	4380	4380	4375	50
322	20240717	145100	176937930	4380	4380	4380	4380	8
323	20240717	145000	176902890	4380	4380	4380	4380	10
324	20240717	144900	176859090	4375	4380	4380	4375	48
325	20240717	144800	176649065	4375	4380	4380	4375	39
326	20240717	144700	176478390	4375	4380	4380	4375	48
327	20240717	144600	176268365	4380	4380	4380	4380	10
328	20240717	144500	176224565	4380	4375	4380	4375	48
329	20240717	144400	176014540	4380	4380	4380	4380	9
330	20240717	144300	175975120	4375	4375	4375	4375	348
331	20240717	144200	174452620	4375	4375	4380	4375	77
332	20240717	144100	174115705	4380	4380	4380	4380	7
333	20240717	144000	174085045	4375	4380	4380	4375	52
334	20240717	143900	173857500	4380	4375	4380	4375	228
335	20240717	143800	172859975	4375	4375	4380	4375	1425
336	20240717	143700	166625555	4380	4380	4380	4380	6
337	20240717	143600	166599275	4380	4380	4380	4380	11
338	20240717	143500	166551095	4375	4380	4380	4375	47
339	20240717	143400	166345450	4380	4375	4380	4375	109
340	20240717	143300	165868530	4380	4375	4380	4375	48
341	20240717	143200	165658505	4380	4380	4380	4380	88
342	20240717	143100	165273065	4380	4375	4380	4375	50
343	20240717	143000	165054280	4380	4380	4380	4380	92
344	20240717	142900	164651320	4380	4380	4380	4380	16
345	20240717	142800	164581240	4375	4380	4380	4375	983
346	20240717	142700	160280595	4380	4380	4380	4380	11
347	20240717	142600	160232415	4380	4380	4380	4375	716
348	20240717	142500	157096835	4380	4380	4380	4380	8
349	20240717	142400	157061795	4375	4380	4380	4375	49
350	20240717	142300	156847390	4380	4380	4380	4380	8
351	20240717	142200	156812350	4380	4375	4380	4375	50
352	20240717	142100	156593565	4380	4380	4380	4380	10
353	20240717	142000	156549765	4380	4380	4380	4380	5
354	20240717	141900	156527865	4375	4380	4380	4375	50
355	20240717	141800	156309080	4380	4380	4380	4380	7
356	20240717	141700	156278420	4380	4375	4380	4375	52
357	20240717	141600	156050875	4380	4380	4380	4380	6
358	20240717	141500	156024595	4380	4375	4380	4375	203
359	20240717	141400	155135670	4380	4380	4380	4380	4
360	20240717	141300	155118150	4380	4380	4380	4380	10
361	20240717	141200	155074350	4375	4380	4380	4375	48
362	20240717	141100	154864325	4380	4380	4380	4380	11
363	20240717	141000	154816145	4380	4375	4380	4375	47
364	20240717	140900	154610500	4380	4380	4380	4380	7
365	20240717	140800	154579840	4380	4375	4380	4375	55
366	20240717	140700	154339155	4380	4380	4380	4380	10
367	20240717	140600	154295355	4380	4380	4380	4375	703
368	20240717	140500	151217205	4380	4380	4380	4375	164
369	20240717	140400	150499100	4380	4380	4380	4380	14
370	20240717	140300	150437780	4375	4380	4380	4375	47
371	20240717	140200	150232135	4380	4380	4380	4380	10
372	20240717	140100	150188335	4380	4375	4380	4375	48
373	20240717	140000	149978310	4375	4380	4380	4375	73
374	20240717	135900	149658890	4380	4380	4380	4380	5
375	20240717	135800	149636990	4375	4385	4385	4375	666
376	20240717	135700	146721040	4385	4385	4385	4385	5
377	20240717	135600	146699115	4380	4385	4385	4380	53
378	20240717	135500	146466925	4385	4385	4385	4385	5
379	20240717	135400	146445000	4385	4380	4385	4380	452
380	20240717	135300	144463195	4385	4385	4385	4385	5
381	20240717	135200	144441270	4385	4385	4385	4385	7
382	20240717	135100	144410575	4380	4380	4380	4380	43
383	20240717	135000	144222235	4385	4385	4385	4385	15
384	20240717	134900	144156460	4380	4380	4380	4380	43
385	20240717	134800	143968120	4385	4385	4385	4385	16
386	20240717	134700	143897960	4380	4380	4380	4380	43
387	20240717	134600	143709620	4385	4385	4385	4385	15
388	20240717	134500	143643845	4380	4380	4380	4380	0
389	20240717	134400	143643845	4380	4385	4385	4380	58
390	20240717	134300	143389730	4380	4380	4380	4380	0
391	20240717	134200	143389730	4380	4385	4385	4380	59
392	20240717	134100	143131230	4385	4385	4385	4385	0
393	20240717	134000	143131230	4385	4380	4385	4380	58
394	20240717	133900	142877115	4385	4385	4385	4385	100
395	20240717	133800	142438615	4385	4385	4385	4385	15
396	20240717	133700	142372840	4380	4380	4380	4380	52
397	20240717	133600	142145080	4380	4380	4380	4380	915
398	20240717	133500	138137380	4375	4375	4375	4375	43
399	20240717	133400	137949255	4380	4375	4380	4375	61
400	20240717	133300	137682300	4375	4375	4375	4375	217
401	20240717	133200	136732925	4380	4380	4380	4380	15
402	20240717	133100	136667225	4375	4375	4375	4375	0
403	20240717	133000	136667225	4375	4380	4380	4375	58
404	20240717	132900	136413400	4380	4380	4380	4380	600
405	20240717	132800	133785400	4375	4380	4380	4370	856
406	20240717	132700	130040535	4375	4375	4375	4375	76
407	20240717	132600	129708035	4375	4380	4380	4375	58
408	20240717	132500	129454210	4380	4380	4380	4380	10
409	20240717	132400	129410410	4380	4380	4385	4380	300
410	20240717	132300	128096335	4375	4375	4375	4375	93
411	20240717	132200	127689460	4380	4380	4380	4380	16
412	20240717	132100	127619380	4375	4375	4375	4375	43
413	20240717	132000	127431255	4380	4380	4380	4380	0
414	20240717	131900	127431255	4380	4375	4380	4375	59
415	20240717	131800	127173050	4380	4380	4380	4380	0
416	20240717	131700	127173050	4380	4380	4380	4380	52
417	20240717	131600	126945290	4375	4375	4375	4375	43
418	20240717	131500	126757165	4380	4380	4380	4380	15
419	20240717	131400	126691465	4375	4375	4375	4375	43
420	20240717	131300	126503340	4380	4380	4380	4380	16
421	20240717	131200	126433260	4375	4375	4375	4375	136
422	20240717	131100	125838260	4375	4370	4375	4370	16
423	20240717	131000	125768265	4375	4375	4375	4375	1
424	20240717	130900	125763890	4370	4375	4375	4370	132
425	20240717	130800	125186605	4380	4380	4380	4380	19
426	20240717	130700	125103385	4380	4375	4380	4375	136
427	20240717	130600	124508305	4375	4375	4375	4375	13
428	20240717	130500	124451430	4380	4380	4380	4375	68
429	20240717	130400	124153805	4380	4380	4380	4380	0
430	20240717	130300	124153805	4380	4380	4380	4380	15
431	20240717	130200	124088105	4375	4375	4375	4375	43
432	20240717	130100	123899980	4380	4380	4380	4380	16
433	20240717	130000	123829900	4375	4375	4375	4375	43
434	20240717	125900	123641775	4380	4380	4380	4380	15
435	20240717	125800	123576075	4375	4375	4375	4375	43
436	20240717	125700	123387950	4380	4380	4380	4380	15
437	20240717	125600	123322250	4375	4375	4375	4375	3725
438	20240717	125500	107025375	4370	4375	4375	4370	58
439	20240717	125400	106771840	4375	4375	4375	4375	101
440	20240717	125300	106329965	4370	4375	4375	4370	622
441	20240717	125200	103609745	4375	4375	4375	4375	0
442	20240717	125100	103609745	4375	4375	4375	4375	23
443	20240717	125000	103509120	4380	4380	4380	4380	6
444	20240717	124900	103482840	4375	4375	4375	4375	88
445	20240717	124800	103097840	4370	4375	4375	4370	44
446	20240717	124700	102905555	4370	4375	4375	4370	24
447	20240717	124600	102800595	4375	4375	4375	4375	6
448	20240717	124500	102774345	4380	4375	4380	4375	137
449	20240717	124400	102174895	4370	4370	4370	4370	43
450	20240717	124300	101986985	4375	4375	4375	4375	15
451	20240717	124200	101921360	4370	4370	4370	4370	43
452	20240717	124100	101733450	4370	4375	4375	4370	66
453	20240717	124000	101444950	4370	4370	4370	4370	0
454	20240717	123900	101444950	4370	4375	4375	4370	58
455	20240717	123800	101191415	4375	4370	4375	4370	45
456	20240717	123700	100994760	4375	4380	4380	4375	23
457	20240717	123600	100894060	4375	4375	4375	4370	1471
458	20240717	123500	94459270	4380	4375	4380	4375	84
459	20240717	123400	94091695	4380	4380	4380	4380	0
460	20240717	123300	94091695	4380	4385	4385	4380	80
461	20240717	123200	93741215	4380	4380	4380	4380	43
462	20240717	123100	93552875	4385	4385	4385	4385	15
463	20240717	123000	93487100	4375	4375	4375	4375	43
464	20240717	122900	93298975	4385	4385	4385	4385	16
465	20240717	122800	93228815	4375	4375	4375	4375	238
466	20240717	122700	92187565	4385	4385	4385	4385	0
467	20240717	122600	92187565	4385	4385	4385	4385	17
468	20240717	122500	92113020	4375	4375	4375	4375	1295
469	20240717	122400	86447395	4385	4380	4385	4375	1244
470	20240717	122300	81003570	4385	4375	4385	4375	234
471	20240717	122200	79979810	4385	4385	4385	4375	517
472	20240717	122100	77717765	4375	4375	4375	4375	393
473	20240717	122000	75998390	4385	4385	4385	4385	16
474	20240717	121900	75928230	4385	4385	4385	4385	400
475	20240717	121800	74174230	4385	4375	4385	4375	191
476	20240717	121700	73338455	4385	4385	4385	4385	0
477	20240717	121600	73338455	4385	4375	4385	4375	59
478	20240717	121500	73080170	4385	4385	4385	4385	0
479	20240717	121400	73080170	4385	4375	4385	4375	59
480	20240717	121300	72821885	4385	4385	4385	4385	0
481	20240717	121200	72821885	4385	4385	4385	4385	17
482	20240717	121100	72747340	4375	4375	4375	4375	44
483	20240717	121000	72554840	4385	4385	4385	4385	15
484	20240717	120900	72489065	4385	4385	4385	4375	124
485	20240717	120800	71945755	4385	4385	4385	4385	15
486	20240717	120700	71879980	4385	4375	4385	4375	64
487	20240717	120600	71599780	4380	4380	4380	4380	36
488	20240717	120500	71442100	4375	4375	4375	4375	12
489	20240717	120400	71389600	4380	4385	4385	4380	20
490	20240717	120300	71301925	4380	4380	4380	4380	5
491	20240717	120200	71280025	4385	4380	4385	4380	59
492	20240717	120100	71021525	4385	4385	4385	4385	0
493	20240717	120000	71021525	4385	4380	4385	4380	128
494	20240717	115900	70460700	4385	4385	4385	4385	0
495	20240717	115800	70460700	4385	4385	4385	4385	15
496	20240717	115700	70394925	4380	4385	4385	4380	44
497	20240717	115600	70202200	4380	4385	4385	4380	149
498	20240717	115500	69549505	4385	4380	4385	4380	44
499	20240717	115400	69356780	4385	4385	4385	4385	15
500	20240717	115300	69291005	4380	4380	4380	4380	43
501	20240717	115200	69102665	4385	4385	4385	4385	16
502	20240717	115100	69032505	4380	4380	4380	4380	0
503	20240717	115000	69032505	4380	4380	4380	4380	44
504	20240717	114900	68839785	4380	4380	4380	4380	337
505	20240717	114800	67363725	4380	4385	4385	4380	58
506	20240717	114700	67109610	4380	4380	4380	4380	263
507	20240717	114600	65957670	4380	4370	4380	4370	59
508	20240717	114500	65699680	4380	4380	4380	4380	0
509	20240717	114400	65699680	4380	4380	4380	4380	15
510	20240717	114300	65633980	4370	4370	4370	4370	43
511	20240717	114200	65446070	4380	4380	4380	4380	15
512	20240717	114100	65380370	4370	4370	4370	4370	43
513	20240717	114000	65192460	4380	4380	4380	4380	16
514	20240717	113900	65122380	4370	4370	4370	4370	43
515	20240717	113800	64934470	4380	4380	4380	4380	15
516	20240717	113700	64868770	4375	4375	4375	4375	211
517	20240717	113600	63945645	4375	4375	4375	4375	116
518	20240717	113500	63438145	4375	4375	4375	4375	50
519	20240717	113400	63219395	4370	4370	4370	4370	43
520	20240717	113300	63031485	4375	4370	4375	4370	60
521	20240717	113200	62769210	4370	4370	4370	4370	43
522	20240717	113100	62581300	4375	4375	4375	4375	17
523	20240717	113000	62506925	4375	4375	4375	4375	53
524	20240717	112900	62275050	4375	4375	4385	4370	5323
525	20240717	112800	38988735	4375	4375	4375	4375	1
526	20240717	112700	38984360	4380	4375	4380	4375	58
527	20240717	112600	38730535	4380	4380	4380	4380	0
528	20240717	112500	38730535	4380	4375	4380	4375	59
529	20240717	112400	38472330	4380	4380	4380	4380	30
530	20240717	112300	38340930	4380	4380	4380	4380	15
531	20240717	112200	38275230	4380	4380	4380	4380	11
532	20240717	112100	38227050	4385	4385	4385	4385	15
533	20240717	112000	38161275	4380	4380	4380	4380	43
534	20240717	111900	37972935	4385	4385	4385	4385	16
535	20240717	111800	37902775	4380	4380	4380	4380	146
536	20240717	111700	37263295	4385	4385	4385	4385	15
537	20240717	111600	37197520	4380	4380	4380	4380	0
538	20240717	111500	37197520	4380	4385	4385	4380	58
539	20240717	111400	36943405	4380	4380	4380	4380	85
540	20240717	111300	36571105	4380	4385	4385	4380	347
541	20240717	111200	35051170	4385	4385	4385	4385	0
542	20240717	111100	35051170	4385	4380	4385	4380	59
543	20240717	111000	34792670	4385	4385	4385	4385	0
544	20240717	110900	34792670	4385	4385	4385	4385	15
545	20240717	110800	34726895	4380	4385	4385	4380	383
546	20240717	110700	33047655	4385	4385	4385	4385	15
547	20240717	110600	32981880	4380	4380	4380	4380	50
548	20240717	110500	32762880	4385	4385	4385	4385	16
549	20240717	110400	32692720	4375	4375	4375	4375	43
550	20240717	110300	32504595	4385	4380	4385	4375	397
551	20240717	110200	30766315	4380	4380	4380	4380	163
552	20240717	110100	30052375	4385	4385	4385	4385	15
553	20240717	110000	29986600	4390	4385	4390	4385	2
554	20240717	105900	29977825	4375	4385	4385	4375	1038
555	20240717	105800	25432425	4380	4380	4380	4380	5
556	20240717	105700	25410525	4380	4385	4385	4380	58
557	20240717	105600	25156410	4385	4385	4385	4385	0
558	20240717	105500	25156410	4385	4375	4385	4375	128
559	20240717	105400	24596260	4385	4385	4385	4385	0
560	20240717	105300	24596260	4385	4385	4385	4385	15
561	20240717	105200	24530485	4375	4380	4390	4375	679
562	20240717	105100	21554035	4380	4380	4380	4380	116
563	20240717	105000	21045955	4380	4385	4385	4380	115
564	20240717	104900	20542250	4385	4385	4385	4385	15
565	20240717	104800	20476475	4375	4375	4375	4375	43
566	20240717	104700	20288350	4380	4385	4385	4380	31
567	20240717	104600	20152495	4375	4375	4375	4375	0
568	20240717	104500	20152495	4375	4385	4385	4375	59
569	20240717	104400	19894210	4375	4375	4375	4375	0
570	20240717	104300	19894210	4375	4380	4380	4375	58
571	20240717	104200	19640385	4375	4375	4375	4375	0
572	20240717	104100	19640385	4375	4385	4385	4375	162
573	20240717	104000	18931485	4385	4385	4385	4385	0
574	20240717	103900	18931485	4385	4385	4385	4385	0
575	20240717	103800	18931485	4385	4375	4385	4375	59
576	20240717	103700	18673200	4375	4375	4375	4375	117
577	20240717	103600	18161325	4375	4370	4375	4370	58
578	20240717	103500	17907790	4375	4375	4375	4375	0
579	20240717	103400	17907790	4375	4370	4375	4370	58
580	20240717	103300	17654255	4375	4375	4375	4375	0
581	20240717	103200	17654255	4375	4375	4375	4375	15
582	20240717	103100	17588630	4370	4370	4370	4370	43
583	20240717	103000	17400720	4370	4370	4370	4370	0
584	20240717	102900	17400720	4370	4370	4370	4370	81
585	20240717	102800	17046750	4375	4375	4375	4375	5
586	20240717	102700	17024875	4370	4370	4370	4370	43
587	20240717	102600	16836965	4370	4370	4370	4370	0
588	20240717	102500	16836965	4370	4370	4370	4370	0
589	20240717	102400	16836965	4370	4370	4370	4370	43
590	20240717	102300	16649055	4370	4370	4370	4370	35
591	20240717	102200	16496105	4370	4370	4370	4370	345
592	20240717	102100	14988455	4370	4370	4370	4370	20
593	20240717	102000	14901055	4370	4370	4370	4370	43
594	20240717	101900	14713145	4370	4370	4370	4370	0
595	20240717	101800	14713145	4370	4370	4370	4370	0
596	20240717	101700	14713145	4370	4370	4370	4370	43
597	20240717	101600	14525235	4370	4370	4370	4370	0
598	20240717	101500	14525235	4370	4370	4370	4370	43
599	20240717	101400	14337325	4375	4375	4375	4375	40
600	20240717	101300	14162325	4370	4370	4370	4370	43
601	20240717	101200	13974415	4370	4370	4370	4370	0
602	20240717	101100	13974415	4370	4370	4370	4370	0
603	20240717	101000	13974415	4370	4370	4370	4370	456
604	20240717	100900	11981695	4370	4370	4370	4370	0
605	20240717	100800	11981695	4370	4370	4370	4370	43
606	20240717	100700	11793785	4370	4370	4370	4370	0
607	20240717	100600	11793785	4370	4370	4370	4370	47
608	20240717	100500	11588395	4375	4375	4375	4375	0
609	20240717	100400	11588395	4375	4375	4375	4375	87
610	20240717	100300	11207770	4380	4370	4380	4370	53
611	20240717	100200	10976105	4370	4370	4370	4370	0
612	20240717	100100	10976105	4370	4370	4370	4370	43
613	20240717	100000	10788195	4370	4370	4370	4370	0
614	20240717	095900	10788195	4370	4370	4370	4370	43
615	20240717	095800	10600285	4370	4370	4370	4370	28
616	20240717	095700	10477925	4370	4370	4370	4370	0
617	20240717	095600	10477925	4370	4370	4370	4370	43
618	20240717	095500	10290015	4370	4370	4370	4370	0
619	20240717	095400	10290015	4370	4370	4370	4370	151
620	20240717	095300	9630145	4370	4370	4370	4370	0
621	20240717	095200	9630145	4370	4370	4370	4370	43
622	20240717	095100	9442235	4375	4385	4385	4375	371
623	20240717	095000	7815650	4390	4390	4390	4390	0
624	20240717	094900	7815650	4390	4385	4390	4385	438
625	20240717	094800	5894965	4380	4380	4380	4380	1
626	20240717	094700	5890585	4370	4370	4370	4370	43
627	20240717	094600	5702675	4380	4370	4380	4370	11
628	20240717	094500	5654595	4370	4370	4370	4370	43
629	20240717	094400	5466685	4370	4370	4370	4370	0
630	20240717	094300	5466685	4370	4370	4370	4370	0
631	20240717	094200	5466685	4370	4385	4390	4370	54
632	20240717	094100	5230385	4370	4370	4370	4370	0
633	20240717	094000	5230385	4370	4370	4370	4370	43
634	20240717	093900	5042475	4390	4380	4390	4380	2
635	20240717	093800	5033705	4370	4370	4370	4370	43
636	20240717	093700	4845795	4390	4380	4390	4380	33
637	20240717	093600	4700945	4370	4370	4370	4370	0
638	20240717	093500	4700945	4370	4380	4390	4370	243
639	20240717	093400	3635870	4370	4375	4375	4370	280
640	20240717	093300	2411450	4375	4375	4375	4375	43
641	20240717	093200	2223325	4385	4380	4385	4380	200
642	20240717	093100	1346330	4370	4370	4370	4370	43
643	20240717	093000	1158420	4370	4370	4370	4370	0
644	20240717	092900	1158420	4370	4370	4370	4370	0
645	20240717	092800	1158420	4370	4370	4370	4370	43
646	20240717	092700	970510	4385	4380	4385	4380	19
647	20240717	092600	887200	4380	4380	4380	4380	0
648	20240717	092500	887200	4380	4380	4380	4380	1
649	20240717	092400	882820	4380	4380	4380	4380	2
650	20240717	092300	874060	4375	4375	4375	4375	0
651	20240717	092200	874060	4375	4375	4375	4375	0
652	20240717	092100	874060	4375	4375	4375	4375	0
653	20240717	092000	874060	4375	4375	4375	4375	16
654	20240717	091900	804060	4385	4385	4385	4385	0
655	20240717	091800	804060	4385	4385	4385	4385	0
656	20240717	091700	804060	4385	4385	4385	4385	0
657	20240717	091600	804060	4385	4385	4385	4385	0
658	20240717	091500	804060	4385	4375	4385	4375	50
659	20240717	091400	585055	4370	4370	4370	4370	0
660	20240717	091300	585055	4370	4370	4370	4370	0
661	20240717	091200	585055	4370	4370	4370	4370	5
662	20240717	091100	563205	4375	4375	4375	4375	7
663	20240717	091000	532580	4370	4370	4370	4370	0
664	20240717	090900	532580	4370	4370	4370	4370	5
665	20240717	090800	510730	4385	4385	4385	4385	0
666	20240717	090700	510730	4385	4385	4385	4385	0
667	20240717	090600	510730	4385	4370	4385	4370	2
668	20240717	090500	501975	4365	4365	4365	4365	0
669	20240717	090400	501975	4365	4365	4365	4365	0
670	20240717	090300	501975	4365	4365	4365	4365	0
671	20240717	090200	501975	4365	4365	4365	4365	0
672	20240717	090100	501975	4365	4365	4365	4365	0
673	20240717	090000	501975	4365	4365	4365	4365	115