KissMeData/128540/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202100	190458820	2430	2430	2430	2430	1467
3	20240717	202000	190458820	2430	2430	2430	2430	0
4	20240717	201900	190458820	2430	2430	2430	2430	0
5	20240717	201800	190458820	2430	2430	2430	2430	0
6	20240717	201700	190458820	2430	2430	2430	2430	0
7	20240717	201600	190458820	2430	2430	2430	2430	0
8	20240717	201500	190458820	2430	2430	2430	2430	0
9	20240717	201400	190458820	2430	2430	2430	2430	0
10	20240717	201300	190458820	2430	2430	2430	2430	0
11	20240717	201200	190458820	2430	2430	2430	2430	0
12	20240717	201100	190458820	2430	2430	2430	2430	0
13	20240717	201000	190458820	2430	2430	2430	2430	0
14	20240717	200900	190458820	2430	2430	2430	2430	0
15	20240717	200800	190458820	2430	2430	2430	2430	0
16	20240717	200700	190458820	2430	2430	2430	2430	0
17	20240717	200600	190458820	2430	2430	2430	2430	0
18	20240717	200500	190458820	2430	2430	2430	2430	0
19	20240717	200400	190458820	2430	2430	2430	2430	0
20	20240717	200300	190458820	2430	2430	2430	2430	0
21	20240717	200200	190458820	2430	2430	2430	2430	0
22	20240717	200100	190458820	2430	2430	2430	2430	0
23	20240717	200000	190458820	2430	2430	2430	2430	0
24	20240717	195900	190458820	2430	2430	2430	2430	0
25	20240717	195800	190458820	2430	2430	2430	2430	0
26	20240717	195700	190458820	2430	2430	2430	2430	0
27	20240717	195600	190458820	2430	2430	2430	2430	0
28	20240717	195500	190458820	2430	2430	2430	2430	0
29	20240717	195400	190458820	2430	2430	2430	2430	0
30	20240717	195300	190458820	2430	2430	2430	2430	0
31	20240717	195200	190458820	2430	2430	2430	2430	0
32	20240717	195100	190458820	2430	2430	2430	2430	1467
33	20240717	195000	190458820	2430	2430	2430	2430	0
34	20240717	194900	190458820	2430	2430	2430	2430	0
35	20240717	194800	190458820	2430	2430	2430	2430	0
36	20240717	194700	190458820	2430	2430	2430	2430	0
37	20240717	194600	190458820	2430	2430	2430	2430	0
38	20240717	194500	190458820	2430	2430	2430	2430	0
39	20240717	194400	190458820	2430	2430	2430	2430	0
40	20240717	194300	190458820	2430	2430	2430	2430	0
41	20240717	194200	190458820	2430	2430	2430	2430	0
42	20240717	194100	190458820	2430	2430	2430	2430	0
43	20240717	194000	190458820	2430	2430	2430	2430	0
44	20240717	193900	190458820	2430	2430	2430	2430	0
45	20240717	193800	190458820	2430	2430	2430	2430	0
46	20240717	193700	190458820	2430	2430	2430	2430	0
47	20240717	193600	190458820	2430	2430	2430	2430	0
48	20240717	193500	190458820	2430	2430	2430	2430	0
49	20240717	193400	190458820	2430	2430	2430	2430	0
50	20240717	193300	190458820	2430	2430	2430	2430	0
51	20240717	193200	190458820	2430	2430	2430	2430	0
52	20240717	193100	190458820	2430	2430	2430	2430	0
53	20240717	193000	190458820	2430	2430	2430	2430	0
54	20240717	192900	190458820	2430	2430	2430	2430	0
55	20240717	192800	190458820	2430	2430	2430	2430	0
56	20240717	192700	190458820	2430	2430	2430	2430	0
57	20240717	192600	190458820	2430	2430	2430	2430	0
58	20240717	192500	190458820	2430	2430	2430	2430	0
59	20240717	192400	190458820	2430	2430	2430	2430	0
60	20240717	192300	190458820	2430	2430	2430	2430	0
61	20240717	192200	190458820	2430	2430	2430	2430	0
62	20240717	192100	190458820	2430	2430	2430	2430	1467
63	20240717	192000	190458820	2430	2430	2430	2430	0
64	20240717	191900	190458820	2430	2430	2430	2430	0
65	20240717	191800	190458820	2430	2430	2430	2430	0
66	20240717	191700	190458820	2430	2430	2430	2430	0
67	20240717	191600	190458820	2430	2430	2430	2430	0
68	20240717	191500	190458820	2430	2430	2430	2430	0
69	20240717	191400	190458820	2430	2430	2430	2430	0
70	20240717	191300	190458820	2430	2430	2430	2430	0
71	20240717	191200	190458820	2430	2430	2430	2430	0
72	20240717	191100	190458820	2430	2430	2430	2430	0
73	20240717	191000	190458820	2430	2430	2430	2430	0
74	20240717	190900	190458820	2430	2430	2430	2430	0
75	20240717	190800	190458820	2430	2430	2430	2430	0
76	20240717	190700	190458820	2430	2430	2430	2430	0
77	20240717	190600	190458820	2430	2430	2430	2430	0
78	20240717	190500	190458820	2430	2430	2430	2430	0
79	20240717	190400	190458820	2430	2430	2430	2430	0
80	20240717	190300	190458820	2430	2430	2430	2430	0
81	20240717	190200	190458820	2430	2430	2430	2430	0
82	20240717	190100	190458820	2430	2430	2430	2430	0
83	20240717	190000	190458820	2430	2430	2430	2430	0
84	20240717	185900	190458820	2430	2430	2430	2430	0
85	20240717	185800	190458820	2430	2430	2430	2430	0
86	20240717	185700	190458820	2430	2430	2430	2430	0
87	20240717	185600	190458820	2430	2430	2430	2430	0
88	20240717	185500	190458820	2430	2430	2430	2430	0
89	20240717	185400	190458820	2430	2430	2430	2430	0
90	20240717	185300	190458820	2430	2430	2430	2430	0
91	20240717	185200	190458820	2430	2430	2430	2430	0
92	20240717	185100	190458820	2430	2430	2430	2430	1467
93	20240717	185000	190458820	2430	2430	2430	2430	0
94	20240717	184900	190458820	2430	2430	2430	2430	0
95	20240717	184800	190458820	2430	2430	2430	2430	0
96	20240717	184700	190458820	2430	2430	2430	2430	0
97	20240717	184600	190458820	2430	2430	2430	2430	0
98	20240717	184500	190458820	2430	2430	2430	2430	0
99	20240717	184400	190458820	2430	2430	2430	2430	0
100	20240717	184300	190458820	2430	2430	2430	2430	0
101	20240717	184200	190458820	2430	2430	2430	2430	0
102	20240717	184100	190458820	2430	2430	2430	2430	0
103	20240717	184000	190458820	2430	2430	2430	2430	0
104	20240717	183900	190458820	2430	2430	2430	2430	0
105	20240717	183800	190458820	2430	2430	2430	2430	0
106	20240717	183700	190458820	2430	2430	2430	2430	0
107	20240717	183600	190458820	2430	2430	2430	2430	0
108	20240717	183500	190458820	2430	2430	2430	2430	0
109	20240717	183400	190458820	2430	2430	2430	2430	0
110	20240717	183300	190458820	2430	2430	2430	2430	0
111	20240717	183200	190458820	2430	2430	2430	2430	0
112	20240717	183100	190458820	2430	2430	2430	2430	0
113	20240717	183000	190458820	2430	2430	2430	2430	0
114	20240717	182900	190458820	2430	2430	2430	2430	0
115	20240717	182800	190458820	2430	2430	2430	2430	0
116	20240717	182700	190458820	2430	2430	2430	2430	0
117	20240717	182600	190458820	2430	2430	2430	2430	0
118	20240717	182500	190458820	2430	2430	2430	2430	0
119	20240717	182400	190458820	2430	2430	2430	2430	0
120	20240717	182300	190458820	2430	2430	2430	2430	0
121	20240717	182200	190458820	2430	2430	2430	2430	0
122	20240717	182100	190458820	2430	2430	2430	2430	1467
123	20240717	182000	190458820	2430	2430	2430	2430	0
124	20240717	181900	190458820	2430	2430	2430	2430	0
125	20240717	181800	190458820	2430	2430	2430	2430	0
126	20240717	181700	190458820	2430	2430	2430	2430	0
127	20240717	181600	190458820	2430	2430	2430	2430	0
128	20240717	181500	190458820	2430	2430	2430	2430	0
129	20240717	181400	190458820	2430	2430	2430	2430	0
130	20240717	181300	190458820	2430	2430	2430	2430	0
131	20240717	181200	190458820	2430	2430	2430	2430	0
132	20240717	181100	190458820	2430	2430	2430	2430	0
133	20240717	181000	190458820	2430	2430	2430	2430	0
134	20240717	180900	190458820	2430	2430	2430	2430	0
135	20240717	180800	190458820	2430	2430	2430	2430	0
136	20240717	180700	190458820	2430	2430	2430	2430	0
137	20240717	180600	190458820	2430	2430	2430	2430	0
138	20240717	180500	190458820	2430	2430	2430	2430	0
139	20240717	180400	190458820	2430	2430	2430	2430	0
140	20240717	180300	190458820	2430	2430	2430	2430	0
141	20240717	180200	190458820	2430	2430	2430	2430	0
142	20240717	180100	190458820	2430	2430	2430	2430	0
143	20240717	180000	190458820	2430	2430	2430	2430	0
144	20240717	175900	190458820	2430	2430	2430	2430	0
145	20240717	175800	190458820	2430	2430	2430	2430	0
146	20240717	175700	190458820	2430	2430	2430	2430	0
147	20240717	175600	190458820	2430	2430	2430	2430	0
148	20240717	175500	190458820	2430	2430	2430	2430	0
149	20240717	175400	190458820	2430	2430	2430	2430	0
150	20240717	175300	190458820	2430	2430	2430	2430	0
151	20240717	175200	190458820	2430	2430	2430	2430	0
152	20240717	175100	190458820	2430	2430	2430	2430	1467
153	20240717	175000	190458820	2430	2430	2430	2430	0
154	20240717	174900	190458820	2430	2430	2430	2430	0
155	20240717	174800	190458820	2430	2430	2430	2430	0
156	20240717	174700	190458820	2430	2430	2430	2430	0
157	20240717	174600	190458820	2430	2430	2430	2430	0
158	20240717	174500	190458820	2430	2430	2430	2430	0
159	20240717	174400	190458820	2430	2430	2430	2430	0
160	20240717	174300	190458820	2430	2430	2430	2430	0
161	20240717	174200	190458820	2430	2430	2430	2430	0
162	20240717	174100	190458820	2430	2430	2430	2430	0
163	20240717	174000	190458820	2430	2430	2430	2430	0
164	20240717	173900	190458820	2430	2430	2430	2430	0
165	20240717	173800	190458820	2430	2430	2430	2430	0
166	20240717	173700	190458820	2430	2430	2430	2430	0
167	20240717	173600	190458820	2430	2430	2430	2430	0
168	20240717	173500	190458820	2430	2430	2430	2430	0
169	20240717	173400	190458820	2430	2430	2430	2430	0
170	20240717	173300	190458820	2430	2430	2430	2430	0
171	20240717	173200	190458820	2430	2430	2430	2430	0
172	20240717	173100	190458820	2430	2430	2430	2430	0
173	20240717	173000	190458820	2430	2430	2430	2430	0
174	20240717	172900	190458820	2430	2430	2430	2430	0
175	20240717	172800	190458820	2430	2430	2430	2430	0
176	20240717	172700	190458820	2430	2430	2430	2430	0
177	20240717	172600	190458820	2430	2430	2430	2430	0
178	20240717	172500	190458820	2430	2430	2430	2430	0
179	20240717	172400	190458820	2430	2430	2430	2430	0
180	20240717	172300	190458820	2430	2430	2430	2430	0
181	20240717	172200	190458820	2430	2430	2430	2430	0
182	20240717	172100	190458820	2430	2430	2430	2430	1467
183	20240717	172000	190458820	2430	2430	2430	2430	0
184	20240717	171900	190458820	2430	2430	2430	2430	0
185	20240717	171800	190458820	2430	2430	2430	2430	0
186	20240717	171700	190458820	2430	2430	2430	2430	0
187	20240717	171600	190458820	2430	2430	2430	2430	0
188	20240717	171500	190458820	2430	2430	2430	2430	0
189	20240717	171400	190458820	2430	2430	2430	2430	0
190	20240717	171300	190458820	2430	2430	2430	2430	0
191	20240717	171200	190458820	2430	2430	2430	2430	0
192	20240717	171100	190458820	2430	2430	2430	2430	0
193	20240717	171000	190458820	2430	2430	2430	2430	0
194	20240717	170900	190458820	2430	2430	2430	2430	0
195	20240717	170800	190458820	2430	2430	2430	2430	0
196	20240717	170700	190458820	2430	2430	2430	2430	0
197	20240717	170600	190458820	2430	2430	2430	2430	0
198	20240717	170500	190458820	2430	2430	2430	2430	0
199	20240717	170400	190458820	2430	2430	2430	2430	0
200	20240717	170300	190458820	2430	2430	2430	2430	0
201	20240717	170200	190458820	2430	2430	2430	2430	0
202	20240717	170100	190458820	2430	2430	2430	2430	0
203	20240717	170000	190458820	2430	2430	2430	2430	0
204	20240717	165900	190458820	2430	2430	2430	2430	0
205	20240717	165800	190458820	2430	2430	2430	2430	0
206	20240717	165700	190458820	2430	2430	2430	2430	0
207	20240717	165600	190458820	2430	2430	2430	2430	0
208	20240717	165500	190458820	2430	2430	2430	2430	0
209	20240717	165400	190458820	2430	2430	2430	2430	0
210	20240717	165300	190458820	2430	2430	2430	2430	0
211	20240717	165200	190458820	2430	2430	2430	2430	0
212	20240717	165100	190458820	2430	2430	2430	2430	1467
213	20240717	165000	190458820	2430	2430	2430	2430	0
214	20240717	164900	190458820	2430	2430	2430	2430	0
215	20240717	164800	190458820	2430	2430	2430	2430	0
216	20240717	164700	190458820	2430	2430	2430	2430	0
217	20240717	164600	190458820	2430	2430	2430	2430	0
218	20240717	164500	190458820	2430	2430	2430	2430	0
219	20240717	164400	190458820	2430	2430	2430	2430	0
220	20240717	164300	190458820	2430	2430	2430	2430	0
221	20240717	164200	190458820	2430	2430	2430	2430	0
222	20240717	164100	190458820	2430	2430	2430	2430	0
223	20240717	164000	190458820	2430	2430	2430	2430	0
224	20240717	163900	190458820	2430	2430	2430	2430	0
225	20240717	163800	190458820	2430	2430	2430	2430	0
226	20240717	163700	190458820	2430	2430	2430	2430	0
227	20240717	163600	190458820	2430	2430	2430	2430	0
228	20240717	163500	190458820	2430	2430	2430	2430	0
229	20240717	163400	190458820	2430	2430	2430	2430	0
230	20240717	163300	190458820	2430	2430	2430	2430	0
231	20240717	163200	190458820	2430	2430	2430	2430	0
232	20240717	163100	190458820	2430	2430	2430	2430	0
233	20240717	163000	190458820	2430	2430	2430	2430	0
234	20240717	162900	190458820	2430	2430	2430	2430	0
235	20240717	162800	190458820	2430	2430	2430	2430	0
236	20240717	162700	190458820	2430	2430	2430	2430	0
237	20240717	162600	190458820	2430	2430	2430	2430	0
238	20240717	162500	190458820	2430	2430	2430	2430	0
239	20240717	162400	190458820	2430	2430	2430	2430	0
240	20240717	162300	190458820	2430	2430	2430	2430	0
241	20240717	162200	190458820	2430	2430	2430	2430	0
242	20240717	162100	190458820	2430	2430	2430	2430	1467
243	20240717	162000	190458820	2430	2430	2430	2430	0
244	20240717	161900	190458820	2430	2430	2430	2430	0
245	20240717	161800	190458820	2430	2430	2430	2430	0
246	20240717	161700	190458820	2430	2430	2430	2430	0
247	20240717	161600	190458820	2430	2430	2430	2430	0
248	20240717	161500	190458820	2430	2430	2430	2430	0
249	20240717	161400	190458820	2430	2430	2430	2430	0
250	20240717	161300	190458820	2430	2430	2430	2430	0
251	20240717	161200	190458820	2430	2430	2430	2430	0
252	20240717	161100	190458820	2430	2430	2430	2430	0
253	20240717	161000	190458820	2430	2430	2430	2430	0
254	20240717	160900	190458820	2430	2430	2430	2430	0
255	20240717	160800	190458820	2430	2430	2430	2430	0
256	20240717	160700	190458820	2430	2430	2430	2430	0
257	20240717	160600	190458820	2430	2430	2430	2430	0
258	20240717	160500	190458820	2430	2430	2430	2430	0
259	20240717	160400	190458820	2430	2430	2430	2430	0
260	20240717	160300	190458820	2430	2430	2430	2430	0
261	20240717	160200	190458820	2430	2430	2430	2430	0
262	20240717	160100	190458820	2430	2430	2430	2430	0
263	20240717	160000	190458820	2430	2430	2430	2430	0
264	20240717	155900	190458820	2430	2430	2430	2430	0
265	20240717	155800	190458820	2430	2430	2430	2430	0
266	20240717	155700	190458820	2430	2430	2430	2430	0
267	20240717	155600	190458820	2430	2430	2430	2430	0
268	20240717	155500	190458820	2430	2430	2430	2430	0
269	20240717	155400	190458820	2430	2430	2430	2430	0
270	20240717	155300	190458820	2430	2430	2430	2430	0
271	20240717	155200	190458820	2430	2430	2430	2430	0
272	20240717	155100	190458820	2430	2430	2430	2430	1467
273	20240717	155000	190458820	2430	2430	2430	2430	0
274	20240717	154900	190458820	2430	2430	2430	2430	0
275	20240717	154800	190458820	2430	2430	2430	2430	0
276	20240717	154700	190458820	2430	2430	2430	2430	0
277	20240717	154600	190458820	2430	2430	2430	2430	0
278	20240717	154500	190458820	2430	2430	2430	2430	0
279	20240717	154400	190458820	2430	2430	2430	2430	0
280	20240717	154300	190458820	2430	2430	2430	2430	0
281	20240717	154200	190458820	2430	2430	2430	2430	0
282	20240717	154100	190458820	2430	2430	2430	2430	0
283	20240717	154000	190458820	2430	2430	2430	2430	0
284	20240717	153900	190458820	2430	2430	2430	2430	0
285	20240717	153800	190458820	2430	2430	2430	2430	0
286	20240717	153700	190458820	2430	2430	2430	2430	0
287	20240717	153600	190458820	2430	2430	2430	2430	0
288	20240717	153500	190458820	2430	2430	2430	2430	0
289	20240717	153400	190458820	2430	2430	2430	2430	0
290	20240717	153300	190458820	2430	2430	2430	2430	0
291	20240717	153200	190458820	2430	2430	2430	2430	0
292	20240717	153100	190458820	2430	2430	2430	2430	0
293	20240717	153000	190458820	2430	2430	2430	2430	1467
294	20240717	152900	186894010	2440	2440	2440	2440	0
295	20240717	152800	186894010	2440	2440	2440	2440	0
296	20240717	152700	186894010	2440	2440	2440	2440	0
297	20240717	152600	186894010	2440	2440	2440	2440	0
298	20240717	152500	186894010	2440	2440	2440	2440	0
299	20240717	152400	186894010	2440	2440	2440	2440	0
300	20240717	152300	186894010	2440	2440	2440	2440	0
301	20240717	152200	186894010	2440	2440	2440	2440	0
302	20240717	152100	186894010	2440	2440	2440	2440	0
303	20240717	152000	186894010	2440	2440	2440	2440	0
304	20240717	151900	186894010	2440	2445	2445	2440	206
305	20240717	151800	186390345	2450	2450	2450	2450	1
306	20240717	151700	186387895	2450	2445	2450	2430	1192
307	20240717	151600	183484295	2455	2460	2460	2455	2
308	20240717	151500	183479380	2445	2445	2445	2445	43
309	20240717	151400	183374245	2460	2460	2460	2460	3
310	20240717	151300	183366865	2460	2460	2460	2460	0
311	20240717	151200	183366865	2460	2460	2460	2460	17
312	20240717	151100	183325045	2455	2455	2455	2455	0
313	20240717	151000	183325045	2455	2460	2460	2455	8
314	20240717	150900	183305400	2460	2460	2460	2460	0
315	20240717	150800	183305400	2460	2460	2460	2460	0
316	20240717	150700	183305400	2460	2460	2460	2460	0
317	20240717	150600	183305400	2460	2435	2460	2430	1422
318	20240717	150500	179837575	2440	2445	2455	2440	2871
319	20240717	150400	172831675	2445	2450	2450	2445	4
320	20240717	150300	172821880	2460	2460	2460	2460	1
321	20240717	150200	172819420	2455	2460	2460	2440	191
322	20240717	150100	172353325	2445	2440	2445	2440	678
323	20240717	150000	170698305	2440	2440	2440	2440	19
324	20240717	145900	170651945	2440	2440	2440	2440	0
325	20240717	145800	170651945	2440	2440	2440	2440	6
326	20240717	145700	170637305	2440	2440	2440	2440	251
327	20240717	145600	170024865	2440	2440	2440	2440	0
328	20240717	145500	170024865	2440	2440	2440	2440	12
329	20240717	145400	169995585	2445	2445	2445	2445	0
330	20240717	145300	169995585	2445	2445	2445	2445	0
331	20240717	145200	169995585	2445	2440	2445	2440	122
332	20240717	145100	169697900	2440	2440	2440	2440	0
333	20240717	145000	169697900	2440	2440	2440	2440	41
334	20240717	144900	169597860	2440	2445	2445	2440	164
335	20240717	144800	169196885	2445	2430	2445	2430	1578
336	20240717	144700	165347685	2430	2430	2430	2430	611
337	20240717	144600	163862955	2435	2435	2435	2435	368
338	20240717	144500	162966875	2440	2440	2440	2440	1
339	20240717	144400	162964435	2435	2435	2435	2435	1
340	20240717	144300	162962000	2440	2440	2440	2440	0
341	20240717	144200	162962000	2440	2440	2440	2440	1
342	20240717	144100	162959560	2435	2435	2435	2435	27
343	20240717	144000	162893815	2440	2440	2440	2440	0
344	20240717	143900	162893815	2440	2440	2440	2440	100
345	20240717	143800	162649815	2440	2440	2440	2440	0
346	20240717	143700	162649815	2440	2440	2440	2440	251
347	20240717	143600	162037375	2440	2440	2440	2440	0
348	20240717	143500	162037375	2440	2440	2440	2440	1
349	20240717	143400	162034935	2445	2440	2445	2435	2463
350	20240717	143300	156036790	2445	2445	2445	2445	1
351	20240717	143200	156034345	2445	2440	2445	2440	62
352	20240717	143100	155883060	2445	2445	2445	2445	189
353	20240717	143000	155420955	2445	2445	2450	2445	11
354	20240717	142900	155394055	2450	2450	2450	2450	0
355	20240717	142800	155394055	2450	2450	2450	2450	0
356	20240717	142700	155394055	2450	2445	2450	2445	3
357	20240717	142600	155386715	2450	2450	2450	2450	1
358	20240717	142500	155384265	2440	2440	2440	2440	1
359	20240717	142400	155381825	2450	2450	2450	2450	1
360	20240717	142300	155379375	2460	2460	2460	2460	0
361	20240717	142200	155379375	2460	2460	2460	2460	0
362	20240717	142100	155379375	2460	2460	2460	2460	0
363	20240717	142000	155379375	2460	2460	2460	2460	0
364	20240717	141900	155379375	2460	2445	2460	2440	849
365	20240717	141800	153306315	2445	2445	2445	2445	414
366	20240717	141700	152294085	2465	2465	2465	2465	0
367	20240717	141600	152294085	2465	2465	2465	2465	0
368	20240717	141500	152294085	2465	2445	2465	2445	2
369	20240717	141400	152289175	2465	2465	2465	2465	1
370	20240717	141300	152286710	2450	2450	2450	2450	500
371	20240717	141200	151061710	2460	2460	2460	2460	1001
372	20240717	141100	148599250	2460	2445	2460	2445	338
373	20240717	141000	147772825	2460	2445	2460	2445	346
374	20240717	140900	146925155	2450	2450	2450	2450	0
375	20240717	140800	146925155	2450	2450	2450	2450	0
376	20240717	140700	146925155	2450	2450	2450	2450	1
377	20240717	140600	146922705	2460	2460	2460	2460	0
378	20240717	140500	146922705	2460	2460	2460	2460	0
379	20240717	140400	146922705	2460	2460	2460	2460	0
380	20240717	140300	146922705	2460	2460	2460	2460	2
381	20240717	140200	146917785	2460	2460	2460	2460	1
382	20240717	140100	146915325	2455	2455	2455	2455	111
383	20240717	140000	146642820	2455	2455	2455	2455	2
384	20240717	135900	146637910	2455	2455	2455	2455	0
385	20240717	135800	146637910	2455	2455	2455	2455	1
386	20240717	135700	146635455	2435	2435	2435	2435	0
387	20240717	135600	146635455	2435	2435	2435	2435	0
388	20240717	135500	146635455	2435	2435	2435	2435	0
389	20240717	135400	146635455	2435	2435	2435	2435	0
390	20240717	135300	146635455	2435	2455	2455	2435	2005
391	20240717	135200	141748790	2440	2450	2450	2440	54
392	20240717	135100	141616770	2450	2450	2450	2450	0
393	20240717	135000	141616770	2450	2450	2450	2450	18
394	20240717	134900	141572670	2450	2450	2450	2450	1
395	20240717	134800	141570220	2445	2445	2445	2445	15
396	20240717	134700	141533545	2450	2450	2450	2450	520
397	20240717	134600	140259545	2450	2450	2450	2450	0
398	20240717	134500	140259545	2450	2455	2455	2450	680
399	20240717	134400	138593540	2455	2455	2455	2455	0
400	20240717	134300	138593540	2455	2455	2455	2455	1
401	20240717	134200	138591085	2455	2455	2455	2455	0
402	20240717	134100	138591085	2455	2455	2455	2455	0
403	20240717	134000	138591085	2455	2455	2455	2455	0
404	20240717	133900	138591085	2455	2455	2455	2455	0
405	20240717	133800	138591085	2455	2445	2455	2445	3
406	20240717	133700	138583740	2455	2455	2455	2455	0
407	20240717	133600	138583740	2455	2455	2455	2455	1
408	20240717	133500	138581285	2440	2440	2440	2440	400
409	20240717	133400	137605285	2455	2455	2455	2455	0
410	20240717	133300	137605285	2455	2455	2455	2455	0
411	20240717	133200	137605285	2455	2455	2455	2455	0
412	20240717	133100	137605285	2455	2455	2455	2455	0
413	20240717	133000	137605285	2455	2455	2455	2455	0
414	20240717	132900	137605285	2455	2455	2455	2455	2
415	20240717	132800	137600375	2450	2450	2450	2450	5
416	20240717	132700	137588125	2450	2450	2450	2450	0
417	20240717	132600	137588125	2450	2450	2450	2450	0
418	20240717	132500	137588125	2450	2450	2450	2450	0
419	20240717	132400	137588125	2450	2450	2450	2450	0
420	20240717	132300	137588125	2450	2450	2450	2450	68
421	20240717	132200	137421525	2465	2465	2465	2465	0
422	20240717	132100	137421525	2465	2465	2465	2465	0
423	20240717	132000	137421525	2465	2465	2465	2465	0
424	20240717	131900	137421525	2465	2465	2465	2465	0
425	20240717	131800	137421525	2465	2465	2465	2465	0
426	20240717	131700	137421525	2465	2465	2465	2465	0
427	20240717	131600	137421525	2465	2465	2465	2465	0
428	20240717	131500	137421525	2465	2465	2465	2465	7
429	20240717	131400	137404270	2465	2465	2465	2445	12
430	20240717	131300	137374710	2465	2455	2465	2425	3736
431	20240717	131200	128276930	2460	2460	2460	2460	1
432	20240717	131100	128274470	2460	2460	2460	2460	0
433	20240717	131000	128274470	2460	2460	2460	2460	2
434	20240717	130900	128269550	2460	2460	2460	2460	1
435	20240717	130800	128267090	2475	2475	2475	2475	1
436	20240717	130700	128264615	2460	2475	2475	2460	1001
437	20240717	130600	125802140	2475	2475	2475	2475	50
438	20240717	130500	125678390	2475	2475	2475	2475	0
439	20240717	130400	125678390	2475	2475	2475	2475	0
440	20240717	130300	125678390	2475	2475	2475	2475	2
441	20240717	130200	125673440	2475	2475	2475	2475	0
442	20240717	130100	125673440	2475	2475	2475	2475	0
443	20240717	130000	125673440	2475	2475	2475	2475	1
444	20240717	125900	125670965	2455	2455	2455	2455	1
445	20240717	125800	125668510	2455	2455	2455	2455	108
446	20240717	125700	125403370	2455	2455	2455	2455	0
447	20240717	125600	125403370	2455	2470	2470	2455	4121
448	20240717	125500	115272225	2475	2475	2475	2475	0
449	20240717	125400	115272225	2475	2485	2485	2475	5
450	20240717	125300	115259825	2485	2485	2485	2485	5
451	20240717	125200	115247400	2485	2485	2485	2485	0
452	20240717	125100	115247400	2485	2485	2485	2485	0
453	20240717	125000	115247400	2485	2485	2485	2485	100
454	20240717	124900	114998900	2480	2480	2480	2480	18
455	20240717	124800	114954260	2480	2480	2480	2480	0
456	20240717	124700	114954260	2480	2480	2480	2480	0
457	20240717	124600	114954260	2480	2480	2480	2480	0
458	20240717	124500	114954260	2480	2480	2480	2480	0
459	20240717	124400	114954260	2480	2480	2480	2480	0
460	20240717	124300	114954260	2480	2480	2480	2480	50
461	20240717	124200	114830260	2470	2470	2470	2470	0
462	20240717	124100	114830260	2470	2470	2470	2470	104
463	20240717	124000	114573380	2470	2470	2470	2470	0
464	20240717	123900	114573380	2470	2475	2475	2470	196
465	20240717	123800	114089255	2470	2470	2470	2470	0
466	20240717	123700	114089255	2470	2470	2470	2470	0
467	20240717	123600	114089255	2470	2470	2470	2470	0
468	20240717	123500	114089255	2470	2470	2470	2470	0
469	20240717	123400	114089255	2470	2475	2475	2470	10
470	20240717	123300	114064550	2470	2480	2480	2470	971
471	20240717	123200	111665725	2480	2480	2480	2480	1
472	20240717	123100	111663245	2480	2480	2480	2480	0
473	20240717	123000	111663245	2480	2480	2485	2480	6
474	20240717	122900	111648345	2475	2475	2475	2475	0
475	20240717	122800	111648345	2475	2475	2475	2475	88
476	20240717	122700	111430545	2470	2470	2470	2470	0
477	20240717	122600	111430545	2470	2470	2470	2470	0
478	20240717	122500	111430545	2470	2470	2470	2470	10
479	20240717	122400	111405845	2470	2470	2470	2470	0
480	20240717	122300	111405845	2470	2470	2470	2470	0
481	20240717	122200	111405845	2470	2470	2470	2470	0
482	20240717	122100	111405845	2470	2470	2470	2470	0
483	20240717	122000	111405845	2470	2470	2470	2470	0
484	20240717	121900	111405845	2470	2470	2470	2470	0
485	20240717	121800	111405845	2470	2470	2470	2470	47
486	20240717	121700	111289755	2470	2470	2470	2470	0
487	20240717	121600	111289755	2470	2470	2470	2470	0
488	20240717	121500	111289755	2470	2470	2470	2470	0
489	20240717	121400	111289755	2470	2470	2470	2470	0
490	20240717	121300	111289755	2470	2470	2470	2470	64
491	20240717	121200	111131675	2470	2470	2470	2470	0
492	20240717	121100	111131675	2470	2470	2470	2470	0
493	20240717	121000	111131675	2470	2470	2470	2470	679
494	20240717	120900	109454545	2470	2470	2470	2470	0
495	20240717	120800	109454545	2470	2470	2470	2470	0
496	20240717	120700	109454545	2470	2470	2470	2470	0
497	20240717	120600	109454545	2470	2470	2470	2470	0
498	20240717	120500	109454545	2470	2470	2470	2470	370
499	20240717	120400	108540645	2475	2475	2475	2475	0
500	20240717	120300	108540645	2475	2475	2475	2475	10
501	20240717	120200	108515895	2475	2475	2475	2475	101
502	20240717	120100	108265920	2475	2475	2475	2475	0
503	20240717	120000	108265920	2475	2475	2475	2475	0
504	20240717	115900	108265920	2475	2475	2475	2475	0
505	20240717	115800	108265920	2475	2475	2475	2475	41
506	20240717	115700	108164445	2475	2475	2475	2475	0
507	20240717	115600	108164445	2475	2475	2475	2475	0
508	20240717	115500	108164445	2475	2475	2475	2475	4
509	20240717	115400	108154545	2475	2475	2475	2475	0
510	20240717	115300	108154545	2475	2475	2475	2475	0
511	20240717	115200	108154545	2475	2475	2480	2475	1502
512	20240717	115100	104434135	2475	2475	2475	2475	670
513	20240717	115000	102775885	2475	2475	2475	2475	0
514	20240717	114900	102775885	2475	2475	2475	2475	50
515	20240717	114800	102652135	2480	2480	2480	2480	0
516	20240717	114700	102652135	2480	2480	2480	2480	3
517	20240717	114600	102644695	2480	2480	2480	2480	0
518	20240717	114500	102644695	2480	2480	2480	2480	0
519	20240717	114400	102644695	2480	2480	2480	2480	0
520	20240717	114300	102644695	2480	2480	2480	2480	0
521	20240717	114200	102644695	2480	2480	2480	2480	0
522	20240717	114100	102644695	2480	2480	2480	2480	0
523	20240717	114000	102644695	2480	2480	2480	2480	0
524	20240717	113900	102644695	2480	2480	2480	2480	0
525	20240717	113800	102644695	2480	2480	2480	2480	0
526	20240717	113700	102644695	2480	2480	2480	2480	0
527	20240717	113600	102644695	2480	2480	2480	2480	200
528	20240717	113500	102148695	2480	2480	2480	2480	0
529	20240717	113400	102148695	2480	2480	2480	2480	0
530	20240717	113300	102148695	2480	2480	2480	2480	7
531	20240717	113200	102131335	2480	2480	2480	2480	0
532	20240717	113100	102131335	2480	2480	2480	2480	0
533	20240717	113000	102131335	2480	2480	2480	2480	0
534	20240717	112900	102131335	2480	2480	2480	2480	0
535	20240717	112800	102131335	2480	2480	2480	2480	0
536	20240717	112700	102131335	2480	2480	2480	2480	1
537	20240717	112600	102128855	2480	2480	2480	2480	4
538	20240717	112500	102118935	2480	2480	2480	2480	79
539	20240717	112400	101923015	2480	2480	2480	2480	15
540	20240717	112300	101885815	2485	2490	2490	2485	183
541	20240717	112200	101431055	2485	2485	2485	2485	570
542	20240717	112100	100014605	2480	2480	2480	2480	20
543	20240717	112000	99965005	2480	2480	2480	2480	36
544	20240717	111900	99875725	2480	2480	2480	2480	75
545	20240717	111800	99689725	2480	2480	2480	2480	1
546	20240717	111700	99687245	2480	2480	2480	2480	0
547	20240717	111600	99687245	2480	2480	2480	2480	0
548	20240717	111500	99687245	2480	2480	2480	2480	1
549	20240717	111400	99684765	2465	2465	2465	2465	44
550	20240717	111300	99576305	2480	2480	2480	2480	1
551	20240717	111200	99573825	2475	2475	2475	2475	0
552	20240717	111100	99573825	2475	2475	2475	2475	0
553	20240717	111000	99573825	2475	2475	2475	2475	20
554	20240717	110900	99524325	2485	2480	2485	2480	51
555	20240717	110800	99397840	2480	2480	2480	2480	0
556	20240717	110700	99397840	2480	2480	2480	2480	0
557	20240717	110600	99397840	2480	2475	2480	2475	308
558	20240717	110500	98634595	2475	2475	2475	2475	0
559	20240717	110400	98634595	2475	2470	2475	2455	103
560	20240717	110300	98379695	2455	2470	2475	2455	354
561	20240717	110200	97509725	2460	2460	2460	2460	26
562	20240717	110100	97445765	2460	2460	2460	2460	21
563	20240717	110000	97394105	2460	2460	2460	2460	3
564	20240717	105900	97386725	2460	2460	2460	2460	0
565	20240717	105800	97386725	2460	2460	2460	2460	0
566	20240717	105700	97386725	2460	2455	2460	2455	43
567	20240717	105600	97281145	2455	2455	2455	2455	99
568	20240717	105500	97038100	2455	2455	2455	2455	0
569	20240717	105400	97038100	2455	2455	2455	2455	34
570	20240717	105300	96954630	2455	2455	2455	2455	20
571	20240717	105200	96905530	2455	2455	2455	2455	0
572	20240717	105100	96905530	2455	2435	2455	2435	917
573	20240717	105000	94658900	2450	2450	2450	2450	2
574	20240717	104900	94654000	2430	2435	2435	2430	93
575	20240717	104800	94427915	2450	2445	2450	2420	3927
576	20240717	104700	84865580	2445	2445	2445	2445	5
577	20240717	104600	84853355	2450	2450	2450	2450	132
578	20240717	104500	84529955	2455	2450	2455	2450	100
579	20240717	104400	84284950	2450	2445	2450	2445	15
580	20240717	104300	84248265	2455	2455	2455	2410	5001
581	20240717	104200	72055805	2465	2465	2465	2465	302
582	20240717	104100	71311375	2470	2470	2470	2470	0
583	20240717	104000	71311375	2470	2465	2470	2465	27
584	20240717	103900	71244695	2470	2470	2470	2470	0
585	20240717	103800	71244695	2470	2470	2470	2470	4
586	20240717	103700	71234815	2470	2465	2470	2465	2
587	20240717	103600	71229880	2455	2455	2455	2455	0
588	20240717	103500	71229880	2455	2455	2455	2455	1000
589	20240717	103400	68774880	2470	2470	2470	2470	0
590	20240717	103300	68774880	2470	2470	2470	2470	0
591	20240717	103200	68774880	2470	2460	2470	2450	895
592	20240717	103100	66578505	2470	2465	2470	2465	40
593	20240717	103000	66479710	2470	2470	2470	2470	1
594	20240717	102900	66477240	2470	2470	2470	2470	0
595	20240717	102800	66477240	2470	2470	2470	2450	376
596	20240717	102700	65555160	2470	2465	2470	2465	733
597	20240717	102600	63744670	2455	2455	2455	2455	55
598	20240717	102500	63609645	2450	2450	2450	2450	0
599	20240717	102400	63609645	2450	2450	2450	2450	0
600	20240717	102300	63609645	2450	2450	2450	2450	0
601	20240717	102200	63609645	2450	2450	2450	2450	0
602	20240717	102100	63609645	2450	2450	2450	2450	205
603	20240717	102000	63107395	2450	2455	2455	2450	300
604	20240717	101900	62371840	2460	2460	2460	2460	0
605	20240717	101800	62371840	2460	2460	2460	2460	0
606	20240717	101700	62371840	2460	2460	2460	2460	0
607	20240717	101600	62371840	2460	2460	2460	2460	21
608	20240717	101500	62320180	2455	2455	2455	2455	1
609	20240717	101400	62317725	2455	2450	2455	2450	425
610	20240717	101300	61276470	2450	2450	2450	2450	0
611	20240717	101200	61276470	2450	2450	2450	2450	355
612	20240717	101100	60406720	2455	2455	2455	2455	1000
613	20240717	101000	57951720	2455	2455	2455	2455	5212
614	20240717	100900	45156260	2455	2455	2455	2455	0
615	20240717	100800	45156260	2455	2455	2455	2455	16
616	20240717	100700	45116980	2460	2465	2465	2460	673
617	20240717	100600	43461350	2460	2460	2460	2460	0
618	20240717	100500	43461350	2460	2460	2460	2460	0
619	20240717	100400	43461350	2460	2460	2460	2460	0
620	20240717	100300	43461350	2460	2460	2460	2460	200
621	20240717	100200	42969350	2460	2460	2460	2460	100
622	20240717	100100	42723350	2470	2470	2470	2470	1
623	20240717	100000	42720880	2475	2475	2475	2475	2
624	20240717	095900	42715930	2475	2475	2475	2475	21
625	20240717	095800	42663955	2475	2470	2475	2470	4
626	20240717	095700	42654060	2470	2465	2470	2465	747
627	20240717	095600	40812700	2465	2465	2465	2465	0
628	20240717	095500	40812700	2465	2465	2465	2465	255
629	20240717	095400	40184125	2465	2465	2465	2465	11
630	20240717	095300	40157010	2465	2465	2465	2465	0
631	20240717	095200	40157010	2465	2470	2470	2465	70
632	20240717	095100	39984415	2470	2470	2470	2470	35
633	20240717	095000	39897965	2470	2470	2470	2470	21
634	20240717	094900	39846095	2470	2475	2475	2470	165
635	20240717	094800	39438535	2475	2475	2475	2475	0
636	20240717	094700	39438535	2475	2475	2475	2475	1985
637	20240717	094600	34525660	2475	2475	2475	2475	50
638	20240717	094500	34401910	2480	2480	2480	2480	0
639	20240717	094400	34401910	2480	2480	2480	2480	0
640	20240717	094300	34401910	2480	2480	2480	2480	409
641	20240717	094200	33387590	2480	2480	2480	2480	0
642	20240717	094100	33387590	2480	2480	2480	2480	0
643	20240717	094000	33387590	2480	2480	2480	2480	0
644	20240717	093900	33387590	2480	2480	2480	2480	155
645	20240717	093800	33003190	2480	2480	2480	2480	0
646	20240717	093700	33003190	2480	2480	2480	2480	20
647	20240717	093600	32953590	2480	2480	2480	2480	140
648	20240717	093500	32606390	2475	2475	2475	2475	20
649	20240717	093400	32556890	2475	2475	2475	2475	0
650	20240717	093300	32556890	2475	2475	2475	2475	8
651	20240717	093200	32537090	2475	2480	2480	2475	101
652	20240717	093100	32287110	2480	2480	2480	2480	10
653	20240717	093000	32262310	2480	2480	2480	2480	50
654	20240717	092900	32138310	2475	2475	2475	2475	32
655	20240717	092800	32059110	2490	2490	2490	2490	0
656	20240717	092700	32059110	2490	2470	2490	2470	56
657	20240717	092600	31920770	2455	2455	2455	2455	794
658	20240717	092500	29971500	2455	2455	2455	2455	254
659	20240717	092400	29347930	2450	2450	2450	2450	0
660	20240717	092300	29347930	2450	2450	2450	2450	0
661	20240717	092200	29347930	2450	2445	2450	2445	101
662	20240717	092100	29100980	2445	2445	2445	2445	0
663	20240717	092000	29100980	2445	2445	2445	2445	61
664	20240717	091900	28951835	2445	2445	2445	2445	41
665	20240717	091800	28851590	2455	2450	2455	2430	760
666	20240717	091700	26996200	2450	2455	2455	2450	280
667	20240717	091600	26310075	2455	2455	2455	2455	10
668	20240717	091500	26285525	2455	2455	2455	2455	396
669	20240717	091400	25313345	2455	2455	2455	2455	0
670	20240717	091300	25313345	2455	2455	2455	2455	1400
671	20240717	091200	21876345	2455	2455	2455	2455	510
672	20240717	091100	20624295	2465	2460	2465	2455	16
673	20240717	091000	20584940	2455	2475	2475	2455	1778
674	20240717	090900	16198080	2490	2475	2490	2475	62
675	20240717	090800	16043865	2490	2490	2490	2490	1
676	20240717	090700	16041375	2470	2480	2480	2470	268
677	20240717	090600	15378165	2485	2490	2490	2485	2429
678	20240717	090500	9330005	2490	2500	2500	2490	2105
679	20240717	090400	4078365	2500	2500	2500	2500	169
680	20240717	090300	3655865	2485	2485	2485	2485	274
681	20240717	090200	2974975	2480	2475	2480	2475	28
682	20240717	090100	2905650	2475	2475	2475	2475	10
683	20240717	090000	2880900	2475	2475	2475	2475	1164