KissMeData/063570/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194200	195217900	5040	5040	5040	5040	1053
3	20240717	194100	195217900	5040	5040	5040	5040	0
4	20240717	194000	195217900	5040	5040	5040	5040	0
5	20240717	193900	195217900	5040	5040	5040	5040	0
6	20240717	193800	195217900	5040	5040	5040	5040	0
7	20240717	193700	195217900	5040	5040	5040	5040	0
8	20240717	193600	195217900	5040	5040	5040	5040	0
9	20240717	193500	195217900	5040	5040	5040	5040	0
10	20240717	193400	195217900	5040	5040	5040	5040	0
11	20240717	193300	195217900	5040	5040	5040	5040	0
12	20240717	193200	195217900	5040	5040	5040	5040	0
13	20240717	193100	195217900	5040	5040	5040	5040	0
14	20240717	193000	195217900	5040	5040	5040	5040	0
15	20240717	192900	195217900	5040	5040	5040	5040	0
16	20240717	192800	195217900	5040	5040	5040	5040	0
17	20240717	192700	195217900	5040	5040	5040	5040	0
18	20240717	192600	195217900	5040	5040	5040	5040	0
19	20240717	192500	195217900	5040	5040	5040	5040	0
20	20240717	192400	195217900	5040	5040	5040	5040	0
21	20240717	192300	195217900	5040	5040	5040	5040	0
22	20240717	192200	195217900	5040	5040	5040	5040	0
23	20240717	192100	195217900	5040	5040	5040	5040	0
24	20240717	192000	195217900	5040	5040	5040	5040	0
25	20240717	191900	195217900	5040	5040	5040	5040	0
26	20240717	191800	195217900	5040	5040	5040	5040	0
27	20240717	191700	195217900	5040	5040	5040	5040	0
28	20240717	191600	195217900	5040	5040	5040	5040	0
29	20240717	191500	195217900	5040	5040	5040	5040	0
30	20240717	191400	195217900	5040	5040	5040	5040	0
31	20240717	191300	195217900	5040	5040	5040	5040	0
32	20240717	191200	195217900	5040	5040	5040	5040	1053
33	20240717	191100	195217900	5040	5040	5040	5040	0
34	20240717	191000	195217900	5040	5040	5040	5040	0
35	20240717	190900	195217900	5040	5040	5040	5040	0
36	20240717	190800	195217900	5040	5040	5040	5040	0
37	20240717	190700	195217900	5040	5040	5040	5040	0
38	20240717	190600	195217900	5040	5040	5040	5040	0
39	20240717	190500	195217900	5040	5040	5040	5040	0
40	20240717	190400	195217900	5040	5040	5040	5040	0
41	20240717	190300	195217900	5040	5040	5040	5040	0
42	20240717	190200	195217900	5040	5040	5040	5040	0
43	20240717	190100	195217900	5040	5040	5040	5040	0
44	20240717	190000	195217900	5040	5040	5040	5040	0
45	20240717	185900	195217900	5040	5040	5040	5040	0
46	20240717	185800	195217900	5040	5040	5040	5040	0
47	20240717	185700	195217900	5040	5040	5040	5040	0
48	20240717	185600	195217900	5040	5040	5040	5040	0
49	20240717	185500	195217900	5040	5040	5040	5040	0
50	20240717	185400	195217900	5040	5040	5040	5040	0
51	20240717	185300	195217900	5040	5040	5040	5040	0
52	20240717	185200	195217900	5040	5040	5040	5040	0
53	20240717	185100	195217900	5040	5040	5040	5040	0
54	20240717	185000	195217900	5040	5040	5040	5040	0
55	20240717	184900	195217900	5040	5040	5040	5040	0
56	20240717	184800	195217900	5040	5040	5040	5040	0
57	20240717	184700	195217900	5040	5040	5040	5040	0
58	20240717	184600	195217900	5040	5040	5040	5040	0
59	20240717	184500	195217900	5040	5040	5040	5040	0
60	20240717	184400	195217900	5040	5040	5040	5040	0
61	20240717	184300	195217900	5040	5040	5040	5040	0
62	20240717	184200	195217900	5040	5040	5040	5040	1053
63	20240717	184100	195217900	5040	5040	5040	5040	0
64	20240717	184000	195217900	5040	5040	5040	5040	0
65	20240717	183900	195217900	5040	5040	5040	5040	0
66	20240717	183800	195217900	5040	5040	5040	5040	0
67	20240717	183700	195217900	5040	5040	5040	5040	0
68	20240717	183600	195217900	5040	5040	5040	5040	0
69	20240717	183500	195217900	5040	5040	5040	5040	0
70	20240717	183400	195217900	5040	5040	5040	5040	0
71	20240717	183300	195217900	5040	5040	5040	5040	0
72	20240717	183200	195217900	5040	5040	5040	5040	0
73	20240717	183100	195217900	5040	5040	5040	5040	0
74	20240717	183000	195217900	5040	5040	5040	5040	0
75	20240717	182900	195217900	5040	5040	5040	5040	0
76	20240717	182800	195217900	5040	5040	5040	5040	0
77	20240717	182700	195217900	5040	5040	5040	5040	0
78	20240717	182600	195217900	5040	5040	5040	5040	0
79	20240717	182500	195217900	5040	5040	5040	5040	0
80	20240717	182400	195217900	5040	5040	5040	5040	0
81	20240717	182300	195217900	5040	5040	5040	5040	0
82	20240717	182200	195217900	5040	5040	5040	5040	0
83	20240717	182100	195217900	5040	5040	5040	5040	0
84	20240717	182000	195217900	5040	5040	5040	5040	0
85	20240717	181900	195217900	5040	5040	5040	5040	0
86	20240717	181800	195217900	5040	5040	5040	5040	0
87	20240717	181700	195217900	5040	5040	5040	5040	0
88	20240717	181600	195217900	5040	5040	5040	5040	0
89	20240717	181500	195217900	5040	5040	5040	5040	0
90	20240717	181400	195217900	5040	5040	5040	5040	0
91	20240717	181300	195217900	5040	5040	5040	5040	0
92	20240717	181200	195217900	5040	5040	5040	5040	1053
93	20240717	181100	195217900	5040	5040	5040	5040	0
94	20240717	181000	195217900	5040	5040	5040	5040	0
95	20240717	180900	195217900	5040	5040	5040	5040	0
96	20240717	180800	195217900	5040	5040	5040	5040	0
97	20240717	180700	195217900	5040	5040	5040	5040	0
98	20240717	180600	195217900	5040	5040	5040	5040	0
99	20240717	180500	195217900	5040	5040	5040	5040	0
100	20240717	180400	195217900	5040	5040	5040	5040	0
101	20240717	180300	195217900	5040	5040	5040	5040	0
102	20240717	180200	195217900	5040	5040	5040	5040	0
103	20240717	180100	195217900	5040	5040	5040	5040	0
104	20240717	180000	195217900	5040	5040	5040	5040	0
105	20240717	175900	195217900	5040	5040	5040	5040	0
106	20240717	175800	195217900	5040	5040	5040	5040	0
107	20240717	175700	195217900	5040	5040	5040	5040	0
108	20240717	175600	195217900	5040	5040	5040	5040	0
109	20240717	175500	195217900	5040	5040	5040	5040	0
110	20240717	175400	195217900	5040	5040	5040	5040	0
111	20240717	175300	195217900	5040	5040	5040	5040	0
112	20240717	175200	195217900	5040	5040	5040	5040	0
113	20240717	175100	195217900	5040	5040	5040	5040	0
114	20240717	175000	195217900	5040	5040	5040	5040	0
115	20240717	174900	195217900	5040	5040	5040	5040	0
116	20240717	174800	195217900	5040	5040	5040	5040	0
117	20240717	174700	195217900	5040	5040	5040	5040	0
118	20240717	174600	195217900	5040	5040	5040	5040	0
119	20240717	174500	195217900	5040	5040	5040	5040	0
120	20240717	174400	195217900	5040	5040	5040	5040	0
121	20240717	174300	195217900	5040	5040	5040	5040	0
122	20240717	174200	195217900	5040	5040	5040	5040	1053
123	20240717	174100	195217900	5040	5040	5040	5040	0
124	20240717	174000	195217900	5040	5040	5040	5040	0
125	20240717	173900	195217900	5040	5040	5040	5040	0
126	20240717	173800	195217900	5040	5040	5040	5040	0
127	20240717	173700	195217900	5040	5040	5040	5040	0
128	20240717	173600	195217900	5040	5040	5040	5040	0
129	20240717	173500	195217900	5040	5040	5040	5040	0
130	20240717	173400	195217900	5040	5040	5040	5040	0
131	20240717	173300	195217900	5040	5040	5040	5040	0
132	20240717	173200	195217900	5040	5040	5040	5040	0
133	20240717	173100	195217900	5040	5040	5040	5040	0
134	20240717	173000	195217900	5040	5040	5040	5040	0
135	20240717	172900	195217900	5040	5040	5040	5040	0
136	20240717	172800	195217900	5040	5040	5040	5040	0
137	20240717	172700	195217900	5040	5040	5040	5040	0
138	20240717	172600	195217900	5040	5040	5040	5040	0
139	20240717	172500	195217900	5040	5040	5040	5040	0
140	20240717	172400	195217900	5040	5040	5040	5040	0
141	20240717	172300	195217900	5040	5040	5040	5040	0
142	20240717	172200	195217900	5040	5040	5040	5040	0
143	20240717	172100	195217900	5040	5040	5040	5040	0
144	20240717	172000	195217900	5040	5040	5040	5040	0
145	20240717	171900	195217900	5040	5040	5040	5040	0
146	20240717	171800	195217900	5040	5040	5040	5040	0
147	20240717	171700	195217900	5040	5040	5040	5040	0
148	20240717	171600	195217900	5040	5040	5040	5040	0
149	20240717	171500	195217900	5040	5040	5040	5040	0
150	20240717	171400	195217900	5040	5040	5040	5040	0
151	20240717	171300	195217900	5040	5040	5040	5040	0
152	20240717	171200	195217900	5040	5040	5040	5040	1053
153	20240717	171100	195217900	5040	5040	5040	5040	0
154	20240717	171000	195217900	5040	5040	5040	5040	0
155	20240717	170900	195217900	5040	5040	5040	5040	0
156	20240717	170800	195217900	5040	5040	5040	5040	0
157	20240717	170700	195217900	5040	5040	5040	5040	0
158	20240717	170600	195217900	5040	5040	5040	5040	0
159	20240717	170500	195217900	5040	5040	5040	5040	0
160	20240717	170400	195217900	5040	5040	5040	5040	0
161	20240717	170300	195217900	5040	5040	5040	5040	0
162	20240717	170200	195217900	5040	5040	5040	5040	0
163	20240717	170100	195217900	5040	5040	5040	5040	0
164	20240717	170000	195217900	5040	5040	5040	5040	0
165	20240717	165900	195217900	5040	5040	5040	5040	0
166	20240717	165800	195217900	5040	5040	5040	5040	0
167	20240717	165700	195217900	5040	5040	5040	5040	0
168	20240717	165600	195217900	5040	5040	5040	5040	0
169	20240717	165500	195217900	5040	5040	5040	5040	0
170	20240717	165400	195217900	5040	5040	5040	5040	0
171	20240717	165300	195217900	5040	5040	5040	5040	0
172	20240717	165200	195217900	5040	5040	5040	5040	0
173	20240717	165100	195217900	5040	5040	5040	5040	0
174	20240717	165000	195217900	5040	5040	5040	5040	0
175	20240717	164900	195217900	5040	5040	5040	5040	0
176	20240717	164800	195217900	5040	5040	5040	5040	0
177	20240717	164700	195217900	5040	5040	5040	5040	0
178	20240717	164600	195217900	5040	5040	5040	5040	0
179	20240717	164500	195217900	5040	5040	5040	5040	0
180	20240717	164400	195217900	5040	5040	5040	5040	0
181	20240717	164300	195217900	5040	5040	5040	5040	0
182	20240717	164200	195217900	5040	5040	5040	5040	1053
183	20240717	164100	195217900	5040	5040	5040	5040	0
184	20240717	164000	195217900	5040	5040	5040	5040	0
185	20240717	163900	195217900	5040	5040	5040	5040	0
186	20240717	163800	195217900	5040	5040	5040	5040	0
187	20240717	163700	195217900	5040	5040	5040	5040	0
188	20240717	163600	195217900	5040	5040	5040	5040	0
189	20240717	163500	195217900	5040	5040	5040	5040	0
190	20240717	163400	195217900	5040	5040	5040	5040	0
191	20240717	163300	195217900	5040	5040	5040	5040	0
192	20240717	163200	195217900	5040	5040	5040	5040	0
193	20240717	163100	195217900	5040	5040	5040	5040	0
194	20240717	163000	195217900	5040	5040	5040	5040	0
195	20240717	162900	195217900	5040	5040	5040	5040	0
196	20240717	162800	195217900	5040	5040	5040	5040	0
197	20240717	162700	195217900	5040	5040	5040	5040	0
198	20240717	162600	195217900	5040	5040	5040	5040	0
199	20240717	162500	195217900	5040	5040	5040	5040	0
200	20240717	162400	195217900	5040	5040	5040	5040	0
201	20240717	162300	195217900	5040	5040	5040	5040	0
202	20240717	162200	195217900	5040	5040	5040	5040	0
203	20240717	162100	195217900	5040	5040	5040	5040	0
204	20240717	162000	195217900	5040	5040	5040	5040	0
205	20240717	161900	195217900	5040	5040	5040	5040	0
206	20240717	161800	195217900	5040	5040	5040	5040	0
207	20240717	161700	195217900	5040	5040	5040	5040	0
208	20240717	161600	195217900	5040	5040	5040	5040	0
209	20240717	161500	195217900	5040	5040	5040	5040	0
210	20240717	161400	195217900	5040	5040	5040	5040	0
211	20240717	161300	195217900	5040	5040	5040	5040	0
212	20240717	161200	195217900	5040	5040	5040	5040	1053
213	20240717	161100	195217900	5040	5040	5040	5040	0
214	20240717	161000	195217900	5040	5040	5040	5040	0
215	20240717	160900	195217900	5040	5040	5040	5040	0
216	20240717	160800	195217900	5040	5040	5040	5040	0
217	20240717	160700	195217900	5040	5040	5040	5040	0
218	20240717	160600	195217900	5040	5040	5040	5040	0
219	20240717	160500	195217900	5040	5040	5040	5040	0
220	20240717	160400	195217900	5040	5040	5040	5040	0
221	20240717	160300	195217900	5040	5040	5040	5040	0
222	20240717	160200	195217900	5040	5040	5040	5040	0
223	20240717	160100	195217900	5040	5040	5040	5040	0
224	20240717	160000	195217900	5040	5040	5040	5040	0
225	20240717	155900	195217900	5040	5040	5040	5040	0
226	20240717	155800	195217900	5040	5040	5040	5040	0
227	20240717	155700	195217900	5040	5040	5040	5040	0
228	20240717	155600	195217900	5040	5040	5040	5040	0
229	20240717	155500	195217900	5040	5040	5040	5040	0
230	20240717	155400	195217900	5040	5040	5040	5040	0
231	20240717	155300	195217900	5040	5040	5040	5040	0
232	20240717	155200	195217900	5040	5040	5040	5040	0
233	20240717	155100	195217900	5040	5040	5040	5040	0
234	20240717	155000	195217900	5040	5040	5040	5040	0
235	20240717	154900	195217900	5040	5040	5040	5040	0
236	20240717	154800	195217900	5040	5040	5040	5040	0
237	20240717	154700	195217900	5040	5040	5040	5040	0
238	20240717	154600	195217900	5040	5040	5040	5040	0
239	20240717	154500	195217900	5040	5040	5040	5040	0
240	20240717	154400	195217900	5040	5040	5040	5040	0
241	20240717	154300	195217900	5040	5040	5040	5040	0
242	20240717	154200	195217900	5040	5040	5040	5040	1053
243	20240717	154100	195217900	5040	5040	5040	5040	0
244	20240717	154000	195217900	5040	5040	5040	5040	0
245	20240717	153900	195217900	5040	5040	5040	5040	0
246	20240717	153800	195217900	5040	5040	5040	5040	0
247	20240717	153700	195217900	5040	5040	5040	5040	0
248	20240717	153600	195217900	5040	5040	5040	5040	0
249	20240717	153500	195217900	5040	5040	5040	5040	0
250	20240717	153400	195217900	5040	5040	5040	5040	0
251	20240717	153300	195217900	5040	5040	5040	5040	0
252	20240717	153200	195217900	5040	5040	5040	5040	0
253	20240717	153100	195217900	5040	5040	5040	5040	0
254	20240717	153000	195217900	5040	5040	5040	5040	1053
255	20240717	152900	189910780	5050	5050	5050	5050	0
256	20240717	152800	189910780	5050	5050	5050	5050	0
257	20240717	152700	189910780	5050	5050	5050	5050	0
258	20240717	152600	189910780	5050	5050	5050	5050	0
259	20240717	152500	189910780	5050	5050	5050	5050	0
260	20240717	152400	189910780	5050	5050	5050	5050	0
261	20240717	152300	189910780	5050	5050	5050	5050	0
262	20240717	152200	189910780	5050	5050	5050	5050	0
263	20240717	152100	189910780	5050	5050	5050	5050	0
264	20240717	152000	189910780	5050	5050	5050	5050	0
265	20240717	151900	189910780	5050	5050	5050	5050	2
266	20240717	151800	189900680	5050	5040	5050	5030	334
267	20240717	151700	188217780	5040	5040	5040	5040	0
268	20240717	151600	188217780	5040	5040	5040	5040	0
269	20240717	151500	188217780	5040	5040	5040	5040	208
270	20240717	151400	187169460	5040	5040	5040	5040	0
271	20240717	151300	187169460	5040	5040	5040	5040	0
272	20240717	151200	187169460	5040	5040	5040	5040	0
273	20240717	151100	187169460	5040	5050	5050	5040	258
274	20240717	151000	185869060	5040	5030	5040	5030	268
275	20240717	150900	184519400	5040	5050	5050	5040	144
276	20240717	150800	183793600	5050	5050	5050	5050	30
277	20240717	150700	183642100	5040	5040	5040	5040	570
278	20240717	150600	180769300	5040	5040	5040	5040	140
279	20240717	150500	180063700	5040	5040	5040	5040	0
280	20240717	150400	180063700	5040	5040	5040	5040	0
281	20240717	150300	180063700	5040	5040	5040	5040	0
282	20240717	150200	180063700	5040	5040	5040	5040	50
283	20240717	150100	179811700	5040	5040	5040	5040	0
284	20240717	150000	179811700	5040	5040	5040	5040	140
285	20240717	145900	179106100	5040	5040	5040	5040	0
286	20240717	145800	179106100	5040	5040	5040	5040	214
287	20240717	145700	178027540	5040	5040	5040	5040	0
288	20240717	145600	178027540	5040	5040	5040	5040	0
289	20240717	145500	178027540	5040	5040	5040	5040	280
290	20240717	145400	176616340	5050	5050	5050	5050	5
291	20240717	145300	176591090	5040	5040	5040	5040	0
292	20240717	145200	176591090	5040	5040	5040	5040	0
293	20240717	145100	176591090	5040	5040	5040	5040	0
294	20240717	145000	176591090	5040	5040	5040	5040	0
295	20240717	144900	176591090	5040	5040	5040	5040	50
296	20240717	144800	176339090	5040	5040	5040	5040	140
297	20240717	144700	175633490	5040	5040	5040	5040	0
298	20240717	144600	175633490	5040	5050	5050	5040	7
299	20240717	144500	175598180	5060	5050	5060	5050	50
300	20240717	144400	175345660	5040	5040	5040	5040	140
301	20240717	144300	174640060	5040	5040	5040	5040	0
302	20240717	144200	174640060	5040	5040	5040	5040	0
303	20240717	144100	174640060	5040	5040	5040	5040	140
304	20240717	144000	173934460	5050	5050	5050	5050	24
305	20240717	143900	173813260	5050	5050	5050	5050	66
306	20240717	143800	173479960	5060	5060	5060	5060	4
307	20240717	143700	173459720	5050	5060	5060	5050	240
308	20240717	143600	172246720	5060	5060	5060	5060	0
309	20240717	143500	172246720	5060	5060	5060	5060	108
310	20240717	143400	171700240	5080	5080	5080	5080	2
311	20240717	143300	171690080	5060	5060	5060	5060	307
312	20240717	143200	170136660	5090	5060	5090	5060	101
313	20240717	143100	169625570	5060	5060	5060	5060	0
314	20240717	143000	169625570	5060	5050	5060	5050	234
315	20240717	142900	168442930	5050	5050	5050	5050	0
316	20240717	142800	168442930	5050	5050	5050	5050	414
317	20240717	142700	166352230	5060	5060	5060	5060	5
318	20240717	142600	166326930	5070	5070	5070	5070	0
319	20240717	142500	166326930	5070	5070	5070	5070	1
320	20240717	142400	166321860	5090	5090	5090	5090	0
321	20240717	142300	166321860	5090	5090	5090	5090	0
322	20240717	142200	166321860	5090	5090	5090	5090	0
323	20240717	142100	166321860	5090	5090	5090	5090	0
324	20240717	142000	166321860	5090	5090	5090	5090	0
325	20240717	141900	166321860	5090	5090	5090	5090	0
326	20240717	141800	166321860	5090	5090	5090	5090	98
327	20240717	141700	165823040	5090	5090	5090	5090	33
328	20240717	141600	165655070	5100	5050	5100	5050	284
329	20240717	141500	164218790	5060	5060	5060	5060	0
330	20240717	141400	164218790	5060	5060	5060	5060	0
331	20240717	141300	164218790	5060	5060	5060	5060	0
332	20240717	141200	164218790	5060	5050	5060	5050	152
333	20240717	141100	163451070	5050	5050	5050	5050	0
334	20240717	141000	163451070	5050	5050	5050	5050	0
335	20240717	140900	163451070	5050	5050	5050	5050	0
336	20240717	140800	163451070	5050	5050	5050	5050	0
337	20240717	140700	163451070	5050	5050	5050	5050	0
338	20240717	140600	163451070	5050	5050	5050	5050	140
339	20240717	140500	162744070	5100	5100	5100	5100	0
340	20240717	140400	162744070	5100	5100	5100	5100	0
341	20240717	140300	162744070	5100	5100	5100	5100	0
342	20240717	140200	162744070	5100	5100	5100	5100	0
343	20240717	140100	162744070	5100	5050	5100	5050	663
344	20240717	140000	159395870	5060	5060	5060	5060	0
345	20240717	135900	159395870	5060	5060	5060	5060	0
346	20240717	135800	159395870	5060	5060	5060	5060	102
347	20240717	135700	158879750	5070	5070	5070	5070	1
348	20240717	135600	158874680	5060	5060	5060	5060	0
349	20240717	135500	158874680	5060	5060	5060	5060	100
350	20240717	135400	158368680	5060	5060	5060	5060	140
351	20240717	135300	157660280	5060	5060	5060	5060	0
352	20240717	135200	157660280	5060	5060	5060	5060	150
353	20240717	135100	156901280	5050	5050	5050	5050	0
354	20240717	135000	156901280	5050	5050	5050	5050	140
355	20240717	134900	156194280	5050	5050	5050	5050	0
356	20240717	134800	156194280	5050	5050	5050	5050	1
357	20240717	134700	156189230	5050	5050	5050	5050	1
358	20240717	134600	156184180	5050	5050	5050	5050	0
359	20240717	134500	156184180	5050	5050	5050	5050	1
360	20240717	134400	156179130	5050	5060	5060	5050	142
361	20240717	134300	155460630	5050	5050	5050	5050	2
362	20240717	134200	155450530	5050	5050	5050	5050	1
363	20240717	134100	155445480	5050	5060	5060	5050	87
364	20240717	134000	155005270	5050	5050	5050	5050	140
365	20240717	133900	154298270	5060	5060	5060	5060	50
366	20240717	133800	154045270	5050	5050	5050	5050	0
367	20240717	133700	154045270	5050	5050	5050	5050	0
368	20240717	133600	154045270	5050	5050	5050	5050	140
369	20240717	133500	153338270	5050	5050	5050	5050	0
370	20240717	133400	153338270	5050	5050	5050	5050	0
371	20240717	133300	153338270	5050	5050	5050	5050	0
372	20240717	133200	153338270	5050	5050	5050	5050	140
373	20240717	133100	152631270	5060	5060	5060	5060	0
374	20240717	133000	152631270	5060	5060	5060	5060	1
375	20240717	132900	152626210	5060	5060	5060	5060	3
376	20240717	132800	152611030	5070	5070	5070	5070	0
377	20240717	132700	152611030	5070	5070	5070	5070	0
378	20240717	132600	152611030	5070	5070	5070	5070	2
379	20240717	132500	152600890	5070	5070	5070	5060	142
380	20240717	132400	151882350	5050	5050	5050	5050	0
381	20240717	132300	151882350	5050	5050	5050	5050	90
382	20240717	132200	151427850	5050	5050	5050	5050	0
383	20240717	132100	151427850	5050	5060	5060	5050	807
384	20240717	132000	147344530	5060	5060	5060	5060	73
385	20240717	131900	146975150	5030	5060	5060	5030	5190
386	20240717	131800	120770950	5060	5070	5070	5060	152
387	20240717	131700	120001710	5070	5070	5070	5070	0
388	20240717	131600	120001710	5070	5070	5070	5070	0
389	20240717	131500	120001710	5070	5070	5070	5070	140
390	20240717	131400	119291910	5070	5070	5070	5070	0
391	20240717	131300	119291910	5070	5070	5070	5070	140
392	20240717	131200	118582110	5070	5070	5070	5070	0
393	20240717	131100	118582110	5070	5070	5070	5070	195
394	20240717	131000	117593460	5070	5070	5070	5070	0
395	20240717	130900	117593460	5070	5070	5070	5070	1554
396	20240717	130800	109714680	5080	5080	5080	5080	0
397	20240717	130700	109714680	5080	5080	5080	5080	55
398	20240717	130600	109435280	5080	5080	5080	5080	5
399	20240717	130500	109409880	5080	5080	5090	5080	18
400	20240717	130400	109318280	5080	5080	5080	5080	140
401	20240717	130300	108607080	5080	5080	5080	5080	0
402	20240717	130200	108607080	5080	5080	5080	5080	0
403	20240717	130100	108607080	5080	5080	5080	5080	140
404	20240717	130000	107895880	5090	5090	5090	5090	0
405	20240717	125900	107895880	5090	5090	5090	5090	1
406	20240717	125800	107890790	5090	5090	5090	5090	0
407	20240717	125700	107890790	5090	5090	5090	5090	1
408	20240717	125600	107885700	5100	5100	5100	5100	2
409	20240717	125500	107875500	5090	5090	5090	5090	10
410	20240717	125400	107824600	5090	5090	5090	5090	0
411	20240717	125300	107824600	5090	5090	5090	5090	26
412	20240717	125200	107692260	5090	5090	5090	5090	1
413	20240717	125100	107687170	5090	5080	5090	5080	214
414	20240717	125000	106598860	5080	5080	5080	5080	0
415	20240717	124900	106598860	5080	5090	5090	5080	160
416	20240717	124800	105785860	5090	5090	5090	5090	1
417	20240717	124700	105780770	5080	5080	5080	5080	0
418	20240717	124600	105780770	5080	5080	5080	5080	140
419	20240717	124500	105069570	5090	5090	5090	5090	0
420	20240717	124400	105069570	5090	5090	5090	5090	0
421	20240717	124300	105069570	5090	5090	5090	5090	0
422	20240717	124200	105069570	5090	5090	5090	5090	2
423	20240717	124100	105059390	5110	5110	5110	5110	0
424	20240717	124000	105059390	5110	5110	5110	5110	18
425	20240717	123900	104967410	5110	5090	5110	5090	394
426	20240717	123800	102961360	5110	5110	5110	5110	0
427	20240717	123700	102961360	5110	5110	5110	5110	0
428	20240717	123600	102961360	5110	5110	5110	5110	0
429	20240717	123500	102961360	5110	5070	5110	5070	440
430	20240717	123400	100725140	5090	5090	5090	5090	0
431	20240717	123300	100725140	5090	5090	5090	5090	0
432	20240717	123200	100725140	5090	5090	5090	5090	0
433	20240717	123100	100725140	5090	5090	5090	5090	20
434	20240717	123000	100623340	5080	5080	5080	5080	0
435	20240717	122900	100623340	5080	5080	5080	5080	0
436	20240717	122800	100623340	5080	5080	5080	5080	140
437	20240717	122700	99912140	5080	5080	5080	5080	0
438	20240717	122600	99912140	5080	5070	5080	5070	41
439	20240717	122500	99704160	5070	5070	5070	5070	0
440	20240717	122400	99704160	5070	5070	5070	5070	140
441	20240717	122300	98994360	5080	5080	5080	5080	118
442	20240717	122200	98394920	5080	5080	5080	5080	11
443	20240717	122100	98339040	5090	5090	5090	5090	0
444	20240717	122000	98339040	5090	5090	5090	5090	0
445	20240717	121900	98339040	5090	5090	5090	5090	2
446	20240717	121800	98328860	5080	5080	5080	5080	0
447	20240717	121700	98328860	5080	5080	5080	5080	140
448	20240717	121600	97617660	5080	5080	5080	5080	1
449	20240717	121500	97612580	5070	5070	5070	5070	26
450	20240717	121400	97480760	5070	5070	5070	5070	140
451	20240717	121300	96770960	5080	5080	5080	5080	0
452	20240717	121200	96770960	5080	5080	5080	5080	14
453	20240717	121100	96699840	5070	5070	5070	5070	0
454	20240717	121000	96699840	5070	5070	5070	5070	140
455	20240717	120900	95990040	5080	5080	5080	5080	0
456	20240717	120800	95990040	5080	5080	5080	5080	0
457	20240717	120700	95990040	5080	5080	5080	5080	100
458	20240717	120600	95482040	5090	5080	5090	5080	20
459	20240717	120500	95380340	5080	5080	5080	5080	0
460	20240717	120400	95380340	5080	5080	5080	5080	10
461	20240717	120300	95329540	5080	5080	5080	5080	120
462	20240717	120200	94719940	5090	5090	5090	5090	0
463	20240717	120100	94719940	5090	5090	5090	5090	20
464	20240717	120000	94618140	5080	5080	5080	5080	280
465	20240717	115900	93195740	5080	5080	5080	5080	0
466	20240717	115800	93195740	5080	5080	5080	5080	0
467	20240717	115700	93195740	5080	5080	5080	5080	100
468	20240717	115600	92687740	5080	5080	5080	5080	0
469	20240717	115500	92687740	5080	5080	5080	5080	1
470	20240717	115400	92682660	5110	5110	5110	5110	0
471	20240717	115300	92682660	5110	5090	5110	5090	444
472	20240717	115200	90414900	5090	5090	5090	5090	101
473	20240717	115100	89900810	5110	5090	5110	5090	3
474	20240717	115000	89885520	5070	5080	5080	5070	293
475	20240717	114900	88398960	5070	5070	5070	5070	0
476	20240717	114800	88398960	5070	5070	5070	5070	140
477	20240717	114700	87689160	5070	5070	5070	5070	0
478	20240717	114600	87689160	5070	5070	5070	5070	0
479	20240717	114500	87689160	5070	5070	5070	5070	140
480	20240717	114400	86979360	5080	5080	5080	5080	0
481	20240717	114300	86979360	5080	5080	5080	5080	0
482	20240717	114200	86979360	5080	5080	5080	5080	0
483	20240717	114100	86979360	5080	5080	5080	5080	0
484	20240717	114000	86979360	5080	5080	5080	5080	0
485	20240717	113900	86979360	5080	5080	5080	5080	0
486	20240717	113800	86979360	5080	5070	5080	5070	174
487	20240717	113700	86096840	5070	5070	5070	5070	0
488	20240717	113600	86096840	5070	5070	5070	5070	0
489	20240717	113500	86096840	5070	5070	5070	5070	0
490	20240717	113400	86096840	5070	5070	5070	5070	140
491	20240717	113300	85387040	5080	5080	5080	5080	0
492	20240717	113200	85387040	5080	5080	5080	5080	1
493	20240717	113100	85381960	5070	5070	5070	5070	0
494	20240717	113000	85381960	5070	5070	5070	5070	140
495	20240717	112900	84672160	5080	5080	5080	5080	0
496	20240717	112800	84672160	5080	5080	5080	5080	0
497	20240717	112700	84672160	5080	5080	5080	5080	105
498	20240717	112600	84138760	5090	5090	5090	5090	0
499	20240717	112500	84138760	5090	5090	5090	5090	0
500	20240717	112400	84138760	5090	5090	5090	5090	107
501	20240717	112300	83594130	5100	5100	5100	5100	0
502	20240717	112200	83594130	5100	5100	5100	5100	20
503	20240717	112100	83492130	5110	5110	5110	5110	0
504	20240717	112000	83492130	5110	5110	5110	5110	0
505	20240717	111900	83492130	5110	5110	5110	5110	0
506	20240717	111800	83492130	5110	5080	5110	5080	300
507	20240717	111700	81966430	5080	5070	5080	5070	9
508	20240717	111600	81920790	5070	5070	5070	5070	140
509	20240717	111500	81210990	5080	5080	5080	5080	0
510	20240717	111400	81210990	5080	5080	5080	5080	0
511	20240717	111300	81210990	5080	5080	5080	5080	1
512	20240717	111200	81205910	5070	5070	5070	5070	0
513	20240717	111100	81205910	5070	5070	5070	5070	0
514	20240717	111000	81205910	5070	5070	5070	5070	52
515	20240717	110900	80942270	5080	5080	5080	5070	301
516	20240717	110800	79414170	5100	5100	5100	5100	201
517	20240717	110700	78389070	5110	5110	5110	5110	0
518	20240717	110600	78389070	5110	5110	5110	5110	0
519	20240717	110500	78389070	5110	5110	5110	5110	1444
520	20240717	110400	71010230	5110	5110	5110	5110	1
521	20240717	110300	71005120	5070	5070	5070	5070	928
522	20240717	110200	66300160	5060	5060	5060	5060	140
523	20240717	110100	65591760	5060	5060	5060	5060	0
524	20240717	110000	65591760	5060	5060	5060	5060	0
525	20240717	105900	65591760	5060	5060	5060	5060	2
526	20240717	105800	65581640	5060	5060	5060	5060	140
527	20240717	105700	64873240	5060	5060	5060	5060	0
528	20240717	105600	64873240	5060	5060	5060	5060	0
529	20240717	105500	64873240	5060	5060	5060	5060	141
530	20240717	105400	64159780	5070	5070	5070	5070	0
531	20240717	105300	64159780	5070	5070	5070	5070	0
532	20240717	105200	64159780	5070	5070	5070	5070	16
533	20240717	105100	64078660	5060	5060	5060	5060	140
534	20240717	105000	63370260	5060	5060	5060	5060	0
535	20240717	104900	63370260	5060	5060	5060	5060	0
536	20240717	104800	63370260	5060	5060	5060	5060	0
537	20240717	104700	63370260	5060	5060	5060	5060	140
538	20240717	104600	62661860	5060	5060	5060	5060	0
539	20240717	104500	62661860	5060	5060	5060	5060	90
540	20240717	104400	62206460	5060	5060	5060	5060	150
541	20240717	104300	61447460	5070	5070	5070	5070	0
542	20240717	104200	61447460	5070	5070	5070	5070	50
543	20240717	104100	61193960	5070	5070	5070	5070	25
544	20240717	104000	61067210	5060	5070	5070	5060	142
545	20240717	103900	60348670	5060	5060	5060	5060	0
546	20240717	103800	60348670	5060	5060	5060	5060	0
547	20240717	103700	60348670	5060	5060	5060	5060	140
548	20240717	103600	59640270	5060	5060	5060	5060	1
549	20240717	103500	59635210	5060	5060	5060	5060	0
550	20240717	103400	59635210	5060	5060	5060	5060	0
551	20240717	103300	59635210	5060	5060	5060	5060	140
552	20240717	103200	58926810	5060	5060	5060	5060	0
553	20240717	103100	58926810	5060	5060	5060	5060	0
554	20240717	103000	58926810	5060	5060	5060	5060	0
555	20240717	102900	58926810	5060	5060	5060	5060	140
556	20240717	102800	58218410	5070	5070	5070	5070	0
557	20240717	102700	58218410	5070	5070	5070	5070	1
558	20240717	102600	58213340	5070	5070	5070	5070	90
559	20240717	102500	57757040	5070	5070	5070	5070	20
560	20240717	102400	57655640	5060	5070	5070	5060	140
561	20240717	102300	56947230	5080	5080	5080	5080	0
562	20240717	102200	56947230	5080	5080	5080	5080	1
563	20240717	102100	56942150	5060	5060	5060	5060	3
564	20240717	102000	56926970	5060	5060	5060	5060	0
565	20240717	101900	56926970	5060	5060	5080	5060	711
566	20240717	101800	53323490	5070	5070	5070	5070	0
567	20240717	101700	53323490	5070	5070	5070	5070	0
568	20240717	101600	53323490	5070	5070	5070	5070	1
569	20240717	101500	53318420	5060	5060	5060	5060	140
570	20240717	101400	52610020	5070	5070	5070	5070	0
571	20240717	101300	52610020	5070	5070	5070	5070	0
572	20240717	101200	52610020	5070	5070	5070	5070	0
573	20240717	101100	52610020	5070	5070	5070	5070	113
574	20240717	101000	52037110	5070	5080	5080	5070	43
575	20240717	100900	51819080	5090	5090	5090	5090	0
576	20240717	100800	51819080	5090	5090	5090	5090	0
577	20240717	100700	51819080	5090	5090	5090	5090	0
578	20240717	100600	51819080	5090	5090	5090	5090	125
579	20240717	100500	51182830	5070	5070	5070	5070	0
580	20240717	100400	51182830	5070	5080	5080	5070	687
581	20240717	100300	47699320	5100	5100	5100	5100	6
582	20240717	100200	47668720	5090	5090	5090	5090	201
583	20240717	100100	46645630	5080	5070	5080	5070	281
584	20240717	100000	45219550	5080	5080	5080	5080	65
585	20240717	095900	44889350	5090	5090	5090	5090	3
586	20240717	095800	44874080	5090	5090	5090	5090	3
587	20240717	095700	44858810	5100	5100	5100	5100	0
588	20240717	095600	44858810	5100	5110	5110	5100	21
589	20240717	095500	44751510	5110	5110	5110	5110	1
590	20240717	095400	44746400	5070	5070	5080	5070	191
591	20240717	095300	43777830	5070	5070	5070	5070	0
592	20240717	095200	43777830	5070	5070	5070	5070	0
593	20240717	095100	43777830	5070	5070	5070	5070	0
594	20240717	095000	43777830	5070	5070	5070	5070	140
595	20240717	094900	43068030	5080	5080	5080	5080	30
596	20240717	094800	42915630	5080	5080	5080	5080	0
597	20240717	094700	42915630	5080	5080	5080	5080	59
598	20240717	094600	42615910	5100	5100	5100	5100	0
599	20240717	094500	42615910	5100	5090	5110	5090	188
600	20240717	094400	41658220	5070	5070	5070	5070	0
601	20240717	094300	41658220	5070	5070	5070	5070	140
602	20240717	094200	40948420	5070	5070	5070	5070	0
603	20240717	094100	40948420	5070	5070	5070	5070	0
604	20240717	094000	40948420	5070	5070	5070	5070	0
605	20240717	093900	40948420	5070	5070	5070	5070	153
606	20240717	093800	40172710	5070	5070	5070	5070	0
607	20240717	093700	40172710	5070	5070	5070	5070	47
608	20240717	093600	39934420	5070	5070	5070	5070	90
609	20240717	093500	39478120	5070	5070	5070	5070	0
610	20240717	093400	39478120	5070	5070	5070	5070	0
611	20240717	093300	39478120	5070	5070	5070	5070	226
612	20240717	093200	38332300	5080	5080	5080	5080	140
613	20240717	093100	37621100	5090	5090	5090	5090	0
614	20240717	093000	37621100	5090	5090	5090	5090	1
615	20240717	092900	37616010	5070	5070	5070	5070	0
616	20240717	092800	37616010	5070	5080	5090	5070	250
617	20240717	092700	36347310	5070	5070	5070	5070	0
618	20240717	092600	36347310	5070	5070	5070	5070	0
619	20240717	092500	36347310	5070	5080	5080	5070	170
620	20240717	092400	35485110	5080	5080	5080	5080	177
621	20240717	092300	34585950	5080	5080	5080	5080	0
622	20240717	092200	34585950	5080	5080	5080	5080	0
623	20240717	092100	34585950	5080	5080	5080	5080	140
624	20240717	092000	33874750	5090	5090	5090	5090	1
625	20240717	091900	33869660	5080	5080	5080	5080	1
626	20240717	091800	33864580	5100	5100	5100	5100	0
627	20240717	091700	33864580	5100	5090	5100	5090	1244
628	20240717	091600	27532560	5100	5100	5100	5100	120
629	20240717	091500	26920560	5110	5070	5110	5070	2001
630	20240717	091400	16775450	5070	5070	5070	5070	50
631	20240717	091300	16521950	5070	5070	5070	5070	0
632	20240717	091200	16521950	5070	5070	5070	5070	0
633	20240717	091100	16521950	5070	5070	5070	5070	375
634	20240717	091000	14620700	5110	5110	5110	5110	1
635	20240717	090900	14615590	5110	5090	5110	5090	400
636	20240717	090800	12573590	5060	5080	5080	5060	1190
637	20240717	090700	6552110	5080	5060	5080	5060	502
638	20240717	090600	4011950	5060	5060	5060	5060	101
639	20240717	090500	3500890	5060	5090	5090	5060	105
640	20240717	090400	2969440	5090	5090	5090	5090	0
641	20240717	090300	2969440	5090	5090	5090	5090	0
642	20240717	090200	2969440	5090	5090	5090	5090	1
643	20240717	090100	2964350	5050	5050	5050	5050	0
644	20240717	090000	2964350	5050	5050	5050	5050	587