KissMeData/217500/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205000	286618670	2440	2440	2440	2440	1511
3	20240712	204900	286618670	2440	2440	2440	2440	0
4	20240712	204800	286618670	2440	2440	2440	2440	0
5	20240712	204700	286618670	2440	2440	2440	2440	0
6	20240712	204600	286618670	2440	2440	2440	2440	0
7	20240712	204500	286618670	2440	2440	2440	2440	0
8	20240712	204400	286618670	2440	2440	2440	2440	0
9	20240712	204300	286618670	2440	2440	2440	2440	0
10	20240712	204200	286618670	2440	2440	2440	2440	0
11	20240712	204100	286618670	2440	2440	2440	2440	0
12	20240712	204000	286618670	2440	2440	2440	2440	0
13	20240712	203900	286618670	2440	2440	2440	2440	0
14	20240712	203800	286618670	2440	2440	2440	2440	0
15	20240712	203700	286618670	2440	2440	2440	2440	0
16	20240712	203600	286618670	2440	2440	2440	2440	0
17	20240712	203500	286618670	2440	2440	2440	2440	0
18	20240712	203400	286618670	2440	2440	2440	2440	0
19	20240712	203300	286618670	2440	2440	2440	2440	0
20	20240712	203200	286618670	2440	2440	2440	2440	0
21	20240712	203100	286618670	2440	2440	2440	2440	0
22	20240712	203000	286618670	2440	2440	2440	2440	0
23	20240712	202900	286618670	2440	2440	2440	2440	0
24	20240712	202800	286618670	2440	2440	2440	2440	0
25	20240712	202700	286618670	2440	2440	2440	2440	0
26	20240712	202600	286618670	2440	2440	2440	2440	0
27	20240712	202500	286618670	2440	2440	2440	2440	0
28	20240712	202400	286618670	2440	2440	2440	2440	0
29	20240712	202300	286618670	2440	2440	2440	2440	0
30	20240712	202200	286618670	2440	2440	2440	2440	0
31	20240712	202100	286618670	2440	2440	2440	2440	0
32	20240712	202000	286618670	2440	2440	2440	2440	1511
33	20240712	201900	286618670	2440	2440	2440	2440	0
34	20240712	201800	286618670	2440	2440	2440	2440	0
35	20240712	201700	286618670	2440	2440	2440	2440	0
36	20240712	201600	286618670	2440	2440	2440	2440	0
37	20240712	201500	286618670	2440	2440	2440	2440	0
38	20240712	201400	286618670	2440	2440	2440	2440	0
39	20240712	201300	286618670	2440	2440	2440	2440	0
40	20240712	201200	286618670	2440	2440	2440	2440	0
41	20240712	201100	286618670	2440	2440	2440	2440	0
42	20240712	201000	286618670	2440	2440	2440	2440	0
43	20240712	200900	286618670	2440	2440	2440	2440	0
44	20240712	200800	286618670	2440	2440	2440	2440	0
45	20240712	200700	286618670	2440	2440	2440	2440	0
46	20240712	200600	286618670	2440	2440	2440	2440	0
47	20240712	200500	286618670	2440	2440	2440	2440	0
48	20240712	200400	286618670	2440	2440	2440	2440	0
49	20240712	200300	286618670	2440	2440	2440	2440	0
50	20240712	200200	286618670	2440	2440	2440	2440	0
51	20240712	200100	286618670	2440	2440	2440	2440	0
52	20240712	200000	286618670	2440	2440	2440	2440	0
53	20240712	195900	286618670	2440	2440	2440	2440	0
54	20240712	195800	286618670	2440	2440	2440	2440	0
55	20240712	195700	286618670	2440	2440	2440	2440	0
56	20240712	195600	286618670	2440	2440	2440	2440	0
57	20240712	195500	286618670	2440	2440	2440	2440	0
58	20240712	195400	286618670	2440	2440	2440	2440	0
59	20240712	195300	286618670	2440	2440	2440	2440	0
60	20240712	195200	286618670	2440	2440	2440	2440	0
61	20240712	195100	286618670	2440	2440	2440	2440	0
62	20240712	195000	286618670	2440	2440	2440	2440	1511
63	20240712	194900	286618670	2440	2440	2440	2440	0
64	20240712	194800	286618670	2440	2440	2440	2440	0
65	20240712	194700	286618670	2440	2440	2440	2440	0
66	20240712	194600	286618670	2440	2440	2440	2440	0
67	20240712	194500	286618670	2440	2440	2440	2440	0
68	20240712	194400	286618670	2440	2440	2440	2440	0
69	20240712	194300	286618670	2440	2440	2440	2440	0
70	20240712	194200	286618670	2440	2440	2440	2440	0
71	20240712	194100	286618670	2440	2440	2440	2440	0
72	20240712	194000	286618670	2440	2440	2440	2440	0
73	20240712	193900	286618670	2440	2440	2440	2440	0
74	20240712	193800	286618670	2440	2440	2440	2440	0
75	20240712	193700	286618670	2440	2440	2440	2440	0
76	20240712	193600	286618670	2440	2440	2440	2440	0
77	20240712	193500	286618670	2440	2440	2440	2440	0
78	20240712	193400	286618670	2440	2440	2440	2440	0
79	20240712	193300	286618670	2440	2440	2440	2440	0
80	20240712	193200	286618670	2440	2440	2440	2440	0
81	20240712	193100	286618670	2440	2440	2440	2440	0
82	20240712	193000	286618670	2440	2440	2440	2440	0
83	20240712	192900	286618670	2440	2440	2440	2440	0
84	20240712	192800	286618670	2440	2440	2440	2440	0
85	20240712	192700	286618670	2440	2440	2440	2440	0
86	20240712	192600	286618670	2440	2440	2440	2440	0
87	20240712	192500	286618670	2440	2440	2440	2440	0
88	20240712	192400	286618670	2440	2440	2440	2440	0
89	20240712	192300	286618670	2440	2440	2440	2440	0
90	20240712	192200	286618670	2440	2440	2440	2440	0
91	20240712	192100	286618670	2440	2440	2440	2440	0
92	20240712	192000	286618670	2440	2440	2440	2440	1511
93	20240712	191900	286618670	2440	2440	2440	2440	0
94	20240712	191800	286618670	2440	2440	2440	2440	0
95	20240712	191700	286618670	2440	2440	2440	2440	0
96	20240712	191600	286618670	2440	2440	2440	2440	0
97	20240712	191500	286618670	2440	2440	2440	2440	0
98	20240712	191400	286618670	2440	2440	2440	2440	0
99	20240712	191300	286618670	2440	2440	2440	2440	0
100	20240712	191200	286618670	2440	2440	2440	2440	0
101	20240712	191100	286618670	2440	2440	2440	2440	0
102	20240712	191000	286618670	2440	2440	2440	2440	0
103	20240712	190900	286618670	2440	2440	2440	2440	0
104	20240712	190800	286618670	2440	2440	2440	2440	0
105	20240712	190700	286618670	2440	2440	2440	2440	0
106	20240712	190600	286618670	2440	2440	2440	2440	0
107	20240712	190500	286618670	2440	2440	2440	2440	0
108	20240712	190400	286618670	2440	2440	2440	2440	0
109	20240712	190300	286618670	2440	2440	2440	2440	0
110	20240712	190200	286618670	2440	2440	2440	2440	0
111	20240712	190100	286618670	2440	2440	2440	2440	0
112	20240712	190000	286618670	2440	2440	2440	2440	0
113	20240712	185900	286618670	2440	2440	2440	2440	0
114	20240712	185800	286618670	2440	2440	2440	2440	0
115	20240712	185700	286618670	2440	2440	2440	2440	0
116	20240712	185600	286618670	2440	2440	2440	2440	0
117	20240712	185500	286618670	2440	2440	2440	2440	0
118	20240712	185400	286618670	2440	2440	2440	2440	0
119	20240712	185300	286618670	2440	2440	2440	2440	0
120	20240712	185200	286618670	2440	2440	2440	2440	0
121	20240712	185100	286618670	2440	2440	2440	2440	0
122	20240712	185000	286618670	2440	2440	2440	2440	1511
123	20240712	184900	286618670	2440	2440	2440	2440	0
124	20240712	184800	286618670	2440	2440	2440	2440	0
125	20240712	184700	286618670	2440	2440	2440	2440	0
126	20240712	184600	286618670	2440	2440	2440	2440	0
127	20240712	184500	286618670	2440	2440	2440	2440	0
128	20240712	184400	286618670	2440	2440	2440	2440	0
129	20240712	184300	286618670	2440	2440	2440	2440	0
130	20240712	184200	286618670	2440	2440	2440	2440	0
131	20240712	184100	286618670	2440	2440	2440	2440	0
132	20240712	184000	286618670	2440	2440	2440	2440	0
133	20240712	183900	286618670	2440	2440	2440	2440	0
134	20240712	183800	286618670	2440	2440	2440	2440	0
135	20240712	183700	286618670	2440	2440	2440	2440	0
136	20240712	183600	286618670	2440	2440	2440	2440	0
137	20240712	183500	286618670	2440	2440	2440	2440	0
138	20240712	183400	286618670	2440	2440	2440	2440	0
139	20240712	183300	286618670	2440	2440	2440	2440	0
140	20240712	183200	286618670	2440	2440	2440	2440	0
141	20240712	183100	286618670	2440	2440	2440	2440	0
142	20240712	183000	286618670	2440	2440	2440	2440	0
143	20240712	182900	286618670	2440	2440	2440	2440	0
144	20240712	182800	286618670	2440	2440	2440	2440	0
145	20240712	182700	286618670	2440	2440	2440	2440	0
146	20240712	182600	286618670	2440	2440	2440	2440	0
147	20240712	182500	286618670	2440	2440	2440	2440	0
148	20240712	182400	286618670	2440	2440	2440	2440	0
149	20240712	182300	286618670	2440	2440	2440	2440	0
150	20240712	182200	286618670	2440	2440	2440	2440	0
151	20240712	182100	286618670	2440	2440	2440	2440	0
152	20240712	182000	286618670	2440	2440	2440	2440	1511
153	20240712	181900	286618670	2440	2440	2440	2440	0
154	20240712	181800	286618670	2440	2440	2440	2440	0
155	20240712	181700	286618670	2440	2440	2440	2440	0
156	20240712	181600	286618670	2440	2440	2440	2440	0
157	20240712	181500	286618670	2440	2440	2440	2440	0
158	20240712	181400	286618670	2440	2440	2440	2440	0
159	20240712	181300	286618670	2440	2440	2440	2440	0
160	20240712	181200	286618670	2440	2440	2440	2440	0
161	20240712	181100	286618670	2440	2440	2440	2440	0
162	20240712	181000	286618670	2440	2440	2440	2440	0
163	20240712	180900	286618670	2440	2440	2440	2440	0
164	20240712	180800	286618670	2440	2440	2440	2440	0
165	20240712	180700	286618670	2440	2440	2440	2440	0
166	20240712	180600	286618670	2440	2440	2440	2440	0
167	20240712	180500	286618670	2440	2440	2440	2440	0
168	20240712	180400	286618670	2440	2440	2440	2440	0
169	20240712	180300	286618670	2440	2440	2440	2440	0
170	20240712	180200	286618670	2440	2440	2440	2440	0
171	20240712	180100	286618670	2440	2440	2440	2440	0
172	20240712	180000	286618670	2440	2440	2440	2440	0
173	20240712	175900	286618670	2440	2440	2440	2440	0
174	20240712	175800	286618670	2440	2440	2440	2440	0
175	20240712	175700	286618670	2440	2440	2440	2440	0
176	20240712	175600	286618670	2440	2440	2440	2440	0
177	20240712	175500	286618670	2440	2440	2440	2440	0
178	20240712	175400	286618670	2440	2440	2440	2440	0
179	20240712	175300	286618670	2440	2440	2440	2440	0
180	20240712	175200	286618670	2440	2440	2440	2440	0
181	20240712	175100	286618670	2440	2440	2440	2440	0
182	20240712	175000	286618670	2440	2440	2440	2440	1511
183	20240712	174900	286618670	2440	2440	2440	2440	0
184	20240712	174800	286618670	2440	2440	2440	2440	0
185	20240712	174700	286618670	2440	2440	2440	2440	0
186	20240712	174600	286618670	2440	2440	2440	2440	0
187	20240712	174500	286618670	2440	2440	2440	2440	0
188	20240712	174400	286618670	2440	2440	2440	2440	0
189	20240712	174300	286618670	2440	2440	2440	2440	0
190	20240712	174200	286618670	2440	2440	2440	2440	0
191	20240712	174100	286618670	2440	2440	2440	2440	0
192	20240712	174000	286618670	2440	2440	2440	2440	0
193	20240712	173900	286618670	2440	2440	2440	2440	0
194	20240712	173800	286618670	2440	2440	2440	2440	0
195	20240712	173700	286618670	2440	2440	2440	2440	0
196	20240712	173600	286618670	2440	2440	2440	2440	0
197	20240712	173500	286618670	2440	2440	2440	2440	0
198	20240712	173400	286618670	2440	2440	2440	2440	0
199	20240712	173300	286618670	2440	2440	2440	2440	0
200	20240712	173200	286618670	2440	2440	2440	2440	0
201	20240712	173100	286618670	2440	2440	2440	2440	0
202	20240712	173000	286618670	2440	2440	2440	2440	0
203	20240712	172900	286618670	2440	2440	2440	2440	0
204	20240712	172800	286618670	2440	2440	2440	2440	0
205	20240712	172700	286618670	2440	2440	2440	2440	0
206	20240712	172600	286618670	2440	2440	2440	2440	0
207	20240712	172500	286618670	2440	2440	2440	2440	0
208	20240712	172400	286618670	2440	2440	2440	2440	0
209	20240712	172300	286618670	2440	2440	2440	2440	0
210	20240712	172200	286618670	2440	2440	2440	2440	0
211	20240712	172100	286618670	2440	2440	2440	2440	0
212	20240712	172000	286618670	2440	2440	2440	2440	1511
213	20240712	171900	286618670	2440	2440	2440	2440	0
214	20240712	171800	286618670	2440	2440	2440	2440	0
215	20240712	171700	286618670	2440	2440	2440	2440	0
216	20240712	171600	286618670	2440	2440	2440	2440	0
217	20240712	171500	286618670	2440	2440	2440	2440	0
218	20240712	171400	286618670	2440	2440	2440	2440	0
219	20240712	171300	286618670	2440	2440	2440	2440	0
220	20240712	171200	286618670	2440	2440	2440	2440	0
221	20240712	171100	286618670	2440	2440	2440	2440	0
222	20240712	171000	286618670	2440	2440	2440	2440	0
223	20240712	170900	286618670	2440	2440	2440	2440	0
224	20240712	170800	286618670	2440	2440	2440	2440	0
225	20240712	170700	286618670	2440	2440	2440	2440	0
226	20240712	170600	286618670	2440	2440	2440	2440	0
227	20240712	170500	286618670	2440	2440	2440	2440	0
228	20240712	170400	286618670	2440	2440	2440	2440	0
229	20240712	170300	286618670	2440	2440	2440	2440	0
230	20240712	170200	286618670	2440	2440	2440	2440	0
231	20240712	170100	286618670	2440	2440	2440	2440	0
232	20240712	170000	286618670	2440	2440	2440	2440	0
233	20240712	165900	286618670	2440	2440	2440	2440	0
234	20240712	165800	286618670	2440	2440	2440	2440	0
235	20240712	165700	286618670	2440	2440	2440	2440	0
236	20240712	165600	286618670	2440	2440	2440	2440	0
237	20240712	165500	286618670	2440	2440	2440	2440	0
238	20240712	165400	286618670	2440	2440	2440	2440	0
239	20240712	165300	286618670	2440	2440	2440	2440	0
240	20240712	165200	286618670	2440	2440	2440	2440	0
241	20240712	165100	286618670	2440	2440	2440	2440	0
242	20240712	165000	286618670	2440	2440	2440	2440	1511
243	20240712	164900	286618670	2440	2440	2440	2440	0
244	20240712	164800	286618670	2440	2440	2440	2440	0
245	20240712	164700	286618670	2440	2440	2440	2440	0
246	20240712	164600	286618670	2440	2440	2440	2440	0
247	20240712	164500	286618670	2440	2440	2440	2440	0
248	20240712	164400	286618670	2440	2440	2440	2440	0
249	20240712	164300	286618670	2440	2440	2440	2440	0
250	20240712	164200	286618670	2440	2440	2440	2440	0
251	20240712	164100	286618670	2440	2440	2440	2440	0
252	20240712	164000	286618670	2440	2440	2440	2440	0
253	20240712	163900	286618670	2440	2440	2440	2440	0
254	20240712	163800	286618670	2440	2440	2440	2440	0
255	20240712	163700	286618670	2440	2440	2440	2440	0
256	20240712	163600	286618670	2440	2440	2440	2440	0
257	20240712	163500	286618670	2440	2440	2440	2440	0
258	20240712	163400	286618670	2440	2440	2440	2440	0
259	20240712	163300	286618670	2440	2440	2440	2440	0
260	20240712	163200	286618670	2440	2440	2440	2440	0
261	20240712	163100	286618670	2440	2440	2440	2440	0
262	20240712	163000	286618670	2440	2440	2440	2440	0
263	20240712	162900	286618670	2440	2440	2440	2440	0
264	20240712	162800	286618670	2440	2440	2440	2440	0
265	20240712	162700	286618670	2440	2440	2440	2440	0
266	20240712	162600	286618670	2440	2440	2440	2440	0
267	20240712	162500	286618670	2440	2440	2440	2440	0
268	20240712	162400	286618670	2440	2440	2440	2440	0
269	20240712	162300	286618670	2440	2440	2440	2440	0
270	20240712	162200	286618670	2440	2440	2440	2440	0
271	20240712	162100	286618670	2440	2440	2440	2440	0
272	20240712	162000	286618670	2440	2440	2440	2440	1511
273	20240712	161900	286618670	2440	2440	2440	2440	0
274	20240712	161800	286618670	2440	2440	2440	2440	0
275	20240712	161700	286618670	2440	2440	2440	2440	0
276	20240712	161600	286618670	2440	2440	2440	2440	0
277	20240712	161500	286618670	2440	2440	2440	2440	0
278	20240712	161400	286618670	2440	2440	2440	2440	0
279	20240712	161300	286618670	2440	2440	2440	2440	0
280	20240712	161200	286618670	2440	2440	2440	2440	0
281	20240712	161100	286618670	2440	2440	2440	2440	0
282	20240712	161000	286618670	2440	2440	2440	2440	0
283	20240712	160900	286618670	2440	2440	2440	2440	0
284	20240712	160800	286618670	2440	2440	2440	2440	0
285	20240712	160700	286618670	2440	2440	2440	2440	0
286	20240712	160600	286618670	2440	2440	2440	2440	0
287	20240712	160500	286618670	2440	2440	2440	2440	0
288	20240712	160400	286618670	2440	2440	2440	2440	0
289	20240712	160300	286618670	2440	2440	2440	2440	0
290	20240712	160200	286618670	2440	2440	2440	2440	0
291	20240712	160100	286618670	2440	2440	2440	2440	0
292	20240712	160000	286618670	2440	2440	2440	2440	0
293	20240712	155900	286618670	2440	2440	2440	2440	0
294	20240712	155800	286618670	2440	2440	2440	2440	0
295	20240712	155700	286618670	2440	2440	2440	2440	0
296	20240712	155600	286618670	2440	2440	2440	2440	0
297	20240712	155500	286618670	2440	2440	2440	2440	0
298	20240712	155400	286618670	2440	2440	2440	2440	0
299	20240712	155300	286618670	2440	2440	2440	2440	0
300	20240712	155200	286618670	2440	2440	2440	2440	0
301	20240712	155100	286618670	2440	2440	2440	2440	0
302	20240712	155000	286618670	2440	2440	2440	2440	1511
303	20240712	154900	286618670	2440	2440	2440	2440	0
304	20240712	154800	286618670	2440	2440	2440	2440	0
305	20240712	154700	286618670	2440	2440	2440	2440	0
306	20240712	154600	286618670	2440	2440	2440	2440	0
307	20240712	154500	286618670	2440	2440	2440	2440	0
308	20240712	154400	286618670	2440	2440	2440	2440	0
309	20240712	154300	286618670	2440	2440	2440	2440	0
310	20240712	154200	286618670	2440	2440	2440	2440	0
311	20240712	154100	286618670	2440	2440	2440	2440	0
312	20240712	154000	286618670	2440	2440	2440	2440	0
313	20240712	153900	286618670	2440	2440	2440	2440	0
314	20240712	153800	286618670	2440	2440	2440	2440	0
315	20240712	153700	286618670	2440	2440	2440	2440	0
316	20240712	153600	286618670	2440	2440	2440	2440	0
317	20240712	153500	286618670	2440	2440	2440	2440	0
318	20240712	153400	286618670	2440	2440	2440	2440	0
319	20240712	153300	286618670	2440	2440	2440	2440	0
320	20240712	153200	286618670	2440	2440	2440	2440	0
321	20240712	153100	286618670	2440	2440	2440	2440	0
322	20240712	153000	286618670	2440	2440	2440	2440	1511
323	20240712	152900	282931830	2450	2450	2450	2450	0
324	20240712	152800	282931830	2450	2450	2450	2450	0
325	20240712	152700	282931830	2450	2450	2450	2450	0
326	20240712	152600	282931830	2450	2450	2450	2450	0
327	20240712	152500	282931830	2450	2450	2450	2450	0
328	20240712	152400	282931830	2450	2450	2450	2450	0
329	20240712	152300	282931830	2450	2450	2450	2450	0
330	20240712	152200	282931830	2450	2450	2450	2450	0
331	20240712	152100	282931830	2450	2450	2450	2450	0
332	20240712	152000	282931830	2450	2450	2450	2450	0
333	20240712	151900	282931830	2450	2450	2450	2450	388
334	20240712	151800	281981230	2450	2445	2450	2445	238
335	20240712	151700	281399310	2450	2450	2450	2450	5
336	20240712	151600	281387060	2450	2450	2450	2450	2
337	20240712	151500	281382160	2450	2450	2460	2440	314
338	20240712	151400	280614385	2450	2445	2450	2445	155
339	20240712	151300	280234645	2450	2450	2450	2450	19
340	20240712	151200	280188095	2450	2450	2450	2450	70
341	20240712	151100	280016595	2450	2450	2450	2450	206
342	20240712	151000	279511895	2460	2455	2460	2440	463
343	20240712	150900	278379610	2465	2465	2465	2465	5
344	20240712	150800	278367285	2465	2465	2465	2465	2
345	20240712	150700	278362355	2465	2465	2465	2465	3
346	20240712	150600	278354960	2465	2455	2465	2455	32
347	20240712	150500	278276340	2450	2455	2455	2450	72
348	20240712	150400	278099595	2465	2465	2465	2465	1
349	20240712	150300	278097130	2465	2465	2465	2465	3
350	20240712	150200	278089735	2465	2465	2465	2465	1
351	20240712	150100	278087270	2465	2465	2465	2465	1
352	20240712	150000	278084805	2455	2455	2455	2455	2
353	20240712	145900	278079895	2465	2465	2465	2465	12
354	20240712	145800	278050315	2465	2460	2465	2460	212
355	20240712	145700	277528710	2460	2455	2460	2455	107
356	20240712	145600	277266015	2455	2455	2455	2455	0
357	20240712	145500	277266015	2455	2455	2455	2455	396
358	20240712	145400	276293835	2465	2440	2465	2440	1126
359	20240712	145300	273539825	2440	2440	2440	2440	21
360	20240712	145200	273488585	2440	2435	2440	2435	8
361	20240712	145100	273469070	2440	2440	2440	2440	4
362	20240712	145000	273459310	2440	2440	2440	2440	0
363	20240712	144900	273459310	2440	2435	2440	2435	797
364	20240712	144800	271518320	2435	2435	2435	2435	312
365	20240712	144700	270758600	2435	2435	2435	2435	1216
366	20240712	144600	267797640	2435	2435	2435	2435	6
367	20240712	144500	267783030	2435	2435	2435	2435	616
368	20240712	144400	266283070	2435	2435	2435	2435	300
369	20240712	144300	265552570	2440	2440	2450	2425	339
370	20240712	144200	264729945	2450	2460	2460	2440	9
371	20240712	144100	264707905	2445	2455	2465	2420	7734
372	20240712	144000	245900165	2460	2460	2460	2460	41
373	20240712	143900	245799305	2460	2460	2460	2460	15
374	20240712	143800	245762405	2460	2460	2460	2460	0
375	20240712	143700	245762405	2460	2455	2460	2455	5
376	20240712	143600	245750110	2460	2460	2460	2460	0
377	20240712	143500	245750110	2460	2460	2460	2460	2
378	20240712	143400	245745190	2455	2460	2460	2455	330
379	20240712	143300	244934740	2465	2465	2465	2465	1
380	20240712	143200	244932275	2465	2465	2465	2465	0
381	20240712	143100	244932275	2465	2465	2465	2465	41
382	20240712	143000	244831210	2465	2465	2465	2465	2
383	20240712	142900	244826280	2465	2465	2465	2465	20
384	20240712	142800	244776980	2465	2465	2465	2465	1031
385	20240712	142700	242235565	2465	2460	2465	2460	201
386	20240712	142600	241741100	2465	2465	2465	2465	10
387	20240712	142500	241716450	2465	2460	2465	2460	51
388	20240712	142400	241590795	2465	2460	2465	2460	12
389	20240712	142300	241561225	2465	2465	2465	2465	0
390	20240712	142200	241561225	2465	2465	2465	2465	0
391	20240712	142100	241561225	2465	2465	2465	2465	25
392	20240712	142000	241499600	2465	2465	2465	2465	1
393	20240712	141900	241497135	2450	2465	2465	2450	2
394	20240712	141800	241492220	2465	2465	2465	2465	5
395	20240712	141700	241479895	2465	2465	2465	2465	4
396	20240712	141600	241470035	2465	2465	2465	2465	0
397	20240712	141500	241470035	2465	2465	2465	2465	5
398	20240712	141400	241457710	2465	2465	2465	2465	1
399	20240712	141300	241455245	2465	2465	2465	2465	0
400	20240712	141200	241455245	2465	2465	2465	2465	0
401	20240712	141100	241455245	2465	2465	2465	2465	0
402	20240712	141000	241455245	2465	2465	2465	2465	1
403	20240712	140900	241452780	2465	2465	2465	2465	0
404	20240712	140800	241452780	2465	2465	2465	2465	1
405	20240712	140700	241450315	2465	2465	2465	2460	46
406	20240712	140600	241336930	2440	2460	2460	2440	522
407	20240712	140500	240057360	2470	2470	2470	2470	0
408	20240712	140400	240057360	2470	2470	2470	2470	0
409	20240712	140300	240057360	2470	2470	2470	2470	0
410	20240712	140200	240057360	2470	2470	2470	2470	0
411	20240712	140100	240057360	2470	2470	2470	2470	0
412	20240712	140000	240057360	2470	2470	2470	2470	0
413	20240712	135900	240057360	2470	2470	2470	2470	0
414	20240712	135800	240057360	2470	2470	2470	2470	0
415	20240712	135700	240057360	2470	2470	2470	2470	0
416	20240712	135600	240057360	2470	2470	2470	2470	10
417	20240712	135500	240032660	2470	2470	2470	2470	1
418	20240712	135400	240030190	2470	2470	2470	2470	1
419	20240712	135300	240027720	2470	2470	2470	2470	0
420	20240712	135200	240027720	2470	2470	2470	2470	5
421	20240712	135100	240015370	2470	2470	2470	2470	4
422	20240712	135000	240005490	2470	2470	2470	2470	2
423	20240712	134900	240000550	2470	2470	2470	2470	0
424	20240712	134800	240000550	2470	2470	2470	2470	1
425	20240712	134700	239998080	2470	2470	2470	2470	0
426	20240712	134600	239998080	2470	2460	2470	2460	2
427	20240712	134500	239993150	2470	2470	2470	2470	0
428	20240712	134400	239993150	2470	2470	2470	2470	0
429	20240712	134300	239993150	2470	2465	2470	2465	11
430	20240712	134200	239966030	2470	2470	2470	2470	0
431	20240712	134100	239966030	2470	2465	2470	2460	103
432	20240712	134000	239712225	2465	2465	2465	2465	0
433	20240712	133900	239712225	2465	2465	2465	2465	0
434	20240712	133800	239712225	2465	2460	2465	2460	138
435	20240712	133700	239372740	2460	2460	2460	2460	73
436	20240712	133600	239193160	2460	2460	2460	2460	0
437	20240712	133500	239193160	2460	2460	2460	2460	0
438	20240712	133400	239193160	2460	2455	2460	2455	628
439	20240712	133300	237651415	2455	2455	2455	2455	0
440	20240712	133200	237651415	2455	2455	2455	2440	1954
441	20240712	133100	232873915	2455	2455	2455	2455	0
442	20240712	133000	232873915	2455	2455	2455	2455	0
443	20240712	132900	232873915	2455	2455	2455	2455	0
444	20240712	132800	232873915	2455	2455	2455	2455	0
445	20240712	132700	232873915	2455	2455	2455	2455	10
446	20240712	132600	232849365	2455	2450	2455	2450	12
447	20240712	132500	232819960	2455	2455	2455	2455	3
448	20240712	132400	232812595	2455	2455	2455	2455	1
449	20240712	132300	232810140	2455	2455	2455	2455	0
450	20240712	132200	232810140	2455	2455	2455	2455	2
451	20240712	132100	232805230	2455	2450	2455	2450	2
452	20240712	132000	232800325	2455	2455	2455	2455	0
453	20240712	131900	232800325	2455	2455	2455	2455	0
454	20240712	131800	232800325	2455	2455	2455	2455	0
455	20240712	131700	232800325	2455	2455	2455	2455	0
456	20240712	131600	232800325	2455	2455	2455	2455	0
457	20240712	131500	232800325	2455	2455	2455	2455	0
458	20240712	131400	232800325	2455	2455	2455	2455	0
459	20240712	131300	232800325	2455	2455	2455	2455	0
460	20240712	131200	232800325	2455	2455	2455	2455	0
461	20240712	131100	232800325	2455	2455	2455	2455	0
462	20240712	131000	232800325	2455	2455	2455	2455	0
463	20240712	130900	232800325	2455	2445	2455	2445	4
464	20240712	130800	232790535	2445	2450	2455	2445	422
465	20240712	130700	231757380	2450	2450	2450	2450	129
466	20240712	130600	231441330	2455	2450	2455	2450	121
467	20240712	130500	231144875	2455	2455	2455	2455	0
468	20240712	130400	231144875	2455	2450	2455	2450	324
469	20240712	130300	230351070	2450	2450	2450	2450	0
470	20240712	130200	230351070	2450	2450	2450	2450	0
471	20240712	130100	230351070	2450	2450	2450	2450	104
472	20240712	130000	230096270	2450	2450	2450	2450	1
473	20240712	125900	230093820	2450	2450	2450	2450	1
474	20240712	125800	230091370	2445	2450	2450	2445	16
475	20240712	125700	230052220	2450	2450	2450	2450	0
476	20240712	125600	230052220	2450	2450	2450	2450	0
477	20240712	125500	230052220	2450	2450	2450	2450	0
478	20240712	125400	230052220	2450	2450	2450	2450	0
479	20240712	125300	230052220	2450	2450	2450	2450	0
480	20240712	125200	230052220	2450	2450	2450	2450	1
481	20240712	125100	230049770	2445	2450	2450	2445	198
482	20240712	125000	229564675	2455	2455	2455	2455	0
483	20240712	124900	229564675	2455	2445	2455	2445	901
484	20240712	124800	227361720	2455	2455	2455	2455	0
485	20240712	124700	227361720	2455	2455	2455	2455	0
486	20240712	124600	227361720	2455	2455	2455	2455	0
487	20240712	124500	227361720	2455	2455	2455	2455	0
488	20240712	124400	227361720	2455	2455	2455	2455	1
489	20240712	124300	227359265	2455	2455	2455	2455	0
490	20240712	124200	227359265	2455	2455	2455	2455	20
491	20240712	124100	227310165	2455	2455	2455	2455	1
492	20240712	124000	227307710	2450	2450	2450	2450	0
493	20240712	123900	227307710	2450	2450	2450	2450	0
494	20240712	123800	227307710	2450	2450	2450	2450	5
495	20240712	123700	227295460	2455	2455	2455	2455	0
496	20240712	123600	227295460	2455	2450	2455	2450	7
497	20240712	123500	227278280	2450	2450	2450	2450	0
498	20240712	123400	227278280	2450	2450	2450	2450	3
499	20240712	123300	227270930	2455	2455	2455	2455	0
500	20240712	123200	227270930	2455	2455	2455	2455	0
501	20240712	123100	227270930	2455	2455	2455	2455	0
502	20240712	123000	227270930	2455	2450	2455	2450	11
503	20240712	122900	227243930	2455	2455	2455	2455	0
504	20240712	122800	227243930	2455	2455	2455	2455	0
505	20240712	122700	227243930	2455	2455	2455	2455	0
506	20240712	122600	227243930	2455	2450	2455	2450	122
507	20240712	122500	226945025	2460	2460	2460	2460	0
508	20240712	122400	226945025	2460	2460	2460	2460	0
509	20240712	122300	226945025	2460	2460	2460	2460	0
510	20240712	122200	226945025	2460	2460	2460	2460	0
511	20240712	122100	226945025	2460	2455	2460	2455	139
512	20240712	122000	226603775	2445	2445	2445	2445	5
513	20240712	121900	226591550	2460	2460	2460	2460	0
514	20240712	121800	226591550	2460	2460	2460	2460	0
515	20240712	121700	226591550	2460	2460	2460	2460	0
516	20240712	121600	226591550	2460	2460	2460	2460	0
517	20240712	121500	226591550	2460	2460	2460	2460	0
518	20240712	121400	226591550	2460	2460	2460	2460	0
519	20240712	121300	226591550	2460	2460	2460	2460	0
520	20240712	121200	226591550	2460	2460	2460	2460	2
521	20240712	121100	226586630	2465	2465	2465	2465	0
522	20240712	121000	226586630	2465	2465	2465	2465	0
523	20240712	120900	226586630	2465	2465	2465	2465	0
524	20240712	120800	226586630	2465	2465	2465	2465	0
525	20240712	120700	226586630	2465	2465	2465	2465	0
526	20240712	120600	226586630	2465	2465	2465	2465	0
527	20240712	120500	226586630	2465	2465	2465	2465	0
528	20240712	120400	226586630	2465	2465	2465	2465	0
529	20240712	120300	226586630	2465	2460	2465	2460	60
530	20240712	120200	226439025	2460	2460	2460	2460	20
531	20240712	120100	226389825	2460	2460	2460	2460	3
532	20240712	120000	226382445	2460	2460	2460	2460	0
533	20240712	115900	226382445	2460	2460	2460	2460	0
534	20240712	115800	226382445	2460	2460	2460	2460	0
535	20240712	115700	226382445	2460	2460	2460	2460	0
536	20240712	115600	226382445	2460	2460	2460	2460	0
537	20240712	115500	226382445	2460	2460	2460	2460	1
538	20240712	115400	226379985	2440	2450	2450	2440	886
539	20240712	115300	224215840	2460	2460	2460	2460	186
540	20240712	115200	223758280	2460	2460	2460	2460	0
541	20240712	115100	223758280	2460	2460	2460	2460	369
542	20240712	115000	222850540	2460	2460	2460	2460	0
543	20240712	114900	222850540	2460	2460	2460	2460	0
544	20240712	114800	222850540	2460	2460	2460	2460	0
545	20240712	114700	222850540	2460	2460	2460	2460	0
546	20240712	114600	222850540	2460	2460	2460	2460	0
547	20240712	114500	222850540	2460	2460	2460	2460	0
548	20240712	114400	222850540	2460	2460	2460	2460	10
549	20240712	114300	222825940	2460	2460	2460	2460	0
550	20240712	114200	222825940	2460	2460	2460	2460	0
551	20240712	114100	222825940	2460	2460	2460	2460	0
552	20240712	114000	222825940	2460	2460	2460	2460	1
553	20240712	113900	222823480	2445	2445	2445	2445	1
554	20240712	113800	222821035	2460	2460	2460	2460	0
555	20240712	113700	222821035	2460	2460	2460	2460	0
556	20240712	113600	222821035	2460	2460	2460	2460	0
557	20240712	113500	222821035	2460	2460	2460	2460	50
558	20240712	113400	222698035	2460	2460	2460	2460	0
559	20240712	113300	222698035	2460	2445	2460	2445	6
560	20240712	113200	222683290	2460	2460	2460	2460	0
561	20240712	113100	222683290	2460	2455	2460	2455	199
562	20240712	113000	222194735	2455	2455	2455	2455	0
563	20240712	112900	222194735	2455	2445	2455	2445	211
564	20240712	112800	221678790	2455	2445	2455	2445	2
565	20240712	112700	221673890	2455	2455	2455	2455	0
566	20240712	112600	221673890	2455	2455	2455	2455	0
567	20240712	112500	221673890	2455	2450	2455	2450	110
568	20240712	112400	221404385	2455	2455	2455	2455	0
569	20240712	112300	221404385	2455	2455	2455	2455	0
570	20240712	112200	221404385	2455	2455	2455	2455	2
571	20240712	112100	221399475	2460	2460	2460	2460	0
572	20240712	112000	221399475	2460	2460	2460	2460	0
573	20240712	111900	221399475	2460	2460	2460	2460	0
574	20240712	111800	221399475	2460	2460	2460	2460	0
575	20240712	111700	221399475	2460	2460	2460	2460	0
576	20240712	111600	221399475	2460	2465	2465	2445	3435
577	20240712	111500	212992595	2465	2455	2465	2455	172
578	20240712	111400	212570315	2465	2465	2465	2465	0
579	20240712	111300	212570315	2465	2465	2465	2465	0
580	20240712	111200	212570315	2465	2455	2465	2455	14
581	20240712	111100	212535935	2465	2465	2465	2465	0
582	20240712	111000	212535935	2465	2465	2465	2465	1
583	20240712	110900	212533470	2465	2465	2465	2465	1
584	20240712	110800	212531005	2470	2470	2470	2470	0
585	20240712	110700	212531005	2470	2470	2470	2470	0
586	20240712	110600	212531005	2470	2470	2470	2470	0
587	20240712	110500	212531005	2470	2470	2470	2470	0
588	20240712	110400	212531005	2470	2470	2470	2470	0
589	20240712	110300	212531005	2470	2470	2470	2470	4
590	20240712	110200	212521125	2450	2455	2470	2450	1023
591	20240712	110100	210012455	2475	2470	2475	2455	1396
592	20240712	110000	206577645	2475	2475	2475	2475	20
593	20240712	105900	206528145	2475	2475	2475	2475	10
594	20240712	105800	206503395	2475	2475	2475	2475	3
595	20240712	105700	206495970	2475	2470	2475	2470	1576
596	20240712	105600	202603240	2470	2470	2470	2470	6
597	20240712	105500	202588420	2470	2470	2470	2470	6
598	20240712	105400	202573600	2470	2470	2470	2470	0
599	20240712	105300	202573600	2470	2460	2470	2460	5
600	20240712	105200	202561280	2475	2475	2475	2475	0
601	20240712	105100	202561280	2475	2475	2475	2475	0
602	20240712	105000	202561280	2475	2475	2475	2475	0
603	20240712	104900	202561280	2475	2465	2475	2465	1001
604	20240712	104800	200093805	2480	2485	2485	2460	1615
605	20240712	104700	196106705	2490	2490	2490	2490	2
606	20240712	104600	196101725	2485	2485	2490	2485	14
607	20240712	104500	196066875	2490	2490	2490	2485	400
608	20240712	104400	195071960	2500	2500	2500	2500	4
609	20240712	104300	195061960	2500	2500	2500	2490	9
610	20240712	104200	195039510	2500	2495	2500	2495	39
611	20240712	104100	194942195	2495	2495	2495	2495	3
612	20240712	104000	194934710	2500	2500	2500	2500	0
613	20240712	103900	194934710	2500	2500	2500	2500	22
614	20240712	103800	194879710	2500	2500	2500	2500	0
615	20240712	103700	194879710	2500	2500	2500	2495	56
616	20240712	103600	194739960	2500	2500	2500	2500	6
617	20240712	103500	194724960	2500	2500	2500	2500	478
618	20240712	103400	193529960	2500	2490	2500	2490	51
619	20240712	103300	193402950	2500	2500	2500	2500	2
620	20240712	103200	193397950	2500	2500	2500	2490	16
621	20240712	103100	193358050	2490	2495	2500	2490	855
622	20240712	103000	191226115	2500	2495	2500	2495	170
623	20240712	102900	190801865	2500	2500	2500	2500	10
624	20240712	102800	190776865	2500	2500	2500	2500	10
625	20240712	102700	190751865	2500	2505	2505	2500	332
626	20240712	102600	189920870	2505	2505	2505	2505	118
627	20240712	102500	189625280	2505	2505	2505	2505	2
628	20240712	102400	189620270	2505	2505	2505	2505	0
629	20240712	102300	189620270	2505	2505	2505	2505	0
630	20240712	102200	189620270	2505	2495	2505	2495	6
631	20240712	102100	189605280	2505	2505	2505	2505	0
632	20240712	102000	189605280	2505	2505	2505	2505	0
633	20240712	101900	189605280	2505	2495	2505	2495	220
634	20240712	101800	189056255	2495	2505	2505	2495	6
635	20240712	101700	189041245	2510	2510	2510	2510	10
636	20240712	101600	189016145	2510	2510	2510	2490	498
637	20240712	101500	187775725	2495	2495	2510	2495	70
638	20240712	101400	187601060	2495	2500	2510	2490	3439
639	20240712	101300	179013785	2510	2495	2510	2495	4321
640	20240712	101200	168220135	2495	2495	2495	2495	200
641	20240712	101100	167721135	2495	2495	2495	2495	34
642	20240712	101000	167636305	2495	2500	2500	2495	37
643	20240712	100900	167543980	2500	2495	2500	2495	901
644	20240712	100800	165295480	2495	2500	2500	2495	192
645	20240712	100700	164815510	2500	2505	2505	2495	1732
646	20240712	100600	160490510	2505	2500	2505	2500	175
647	20240712	100500	160053005	2505	2510	2510	2505	265
648	20240712	100400	159387870	2510	2495	2510	2495	2198
649	20240712	100300	153880680	2495	2490	2505	2490	13
650	20240712	100200	153848240	2505	2500	2505	2500	48
651	20240712	100100	153728175	2480	2505	2505	2480	138
652	20240712	100000	153383310	2495	2485	2510	2485	1167
653	20240712	095900	150477875	2490	2515	2515	2490	3608
654	20240712	095800	141469950	2510	2505	2520	2505	8016
655	20240712	095700	121337450	2505	2490	2505	2490	2191
656	20240712	095600	115871160	2490	2495	2500	2475	884
657	20240712	095500	113680615	2505	2505	2505	2505	0
658	20240712	095400	113680615	2505	2495	2505	2480	2466
659	20240712	095300	107545600	2500	2515	2520	2500	1515
660	20240712	095200	103738385	2515	2525	2525	2510	1064
661	20240712	095100	101059370	2525	2515	2525	2515	6593
662	20240712	095000	84423135	2515	2490	2515	2490	6205
663	20240712	094900	68909255	2490	2495	2500	2490	1403
664	20240712	094800	65412785	2495	2465	2500	2465	12262
665	20240712	094700	34969845	2470	2455	2470	2455	1284
666	20240712	094600	31811580	2455	2435	2455	2435	35
667	20240712	094500	31725805	2450	2430	2450	2430	4546
668	20240712	094400	20632990	2430	2430	2430	2430	168
669	20240712	094300	20224750	2430	2420	2430	2420	48
670	20240712	094200	20108580	2430	2430	2430	2430	4
671	20240712	094100	20098860	2430	2420	2430	2420	42
672	20240712	094000	19997210	2435	2430	2435	2430	10
673	20240712	093900	19972865	2435	2435	2435	2435	0
674	20240712	093800	19972865	2435	2435	2435	2435	20
675	20240712	093700	19924165	2435	2435	2435	2435	0
676	20240712	093600	19924165	2435	2435	2435	2435	0
677	20240712	093500	19924165	2435	2435	2435	2435	1
678	20240712	093400	19921730	2435	2435	2435	2435	0
679	20240712	093300	19921730	2435	2435	2435	2435	10
680	20240712	093200	19897380	2420	2435	2435	2420	40
681	20240712	093100	19800280	2435	2435	2435	2435	0
682	20240712	093000	19800280	2435	2435	2435	2435	0
683	20240712	092900	19800280	2435	2435	2435	2435	0
684	20240712	092800	19800280	2435	2435	2435	2435	136
685	20240712	092700	19469120	2435	2435	2435	2435	0
686	20240712	092600	19469120	2435	2435	2435	2435	40
687	20240712	092500	19371720	2435	2435	2435	2435	0
688	20240712	092400	19371720	2435	2435	2435	2435	0
689	20240712	092300	19371720	2435	2435	2435	2435	1
690	20240712	092200	19369285	2415	2435	2435	2415	25
691	20240712	092100	19308510	2435	2435	2435	2435	2
692	20240712	092000	19303640	2410	2435	2435	2410	2283
693	20240712	091900	13775725	2440	2435	2440	2435	2370
694	20240712	091800	8004760	2435	2435	2435	2435	34
695	20240712	091700	7921970	2435	2435	2435	2435	352
696	20240712	091600	7064850	2430	2430	2430	2430	259
697	20240712	091500	6435480	2430	2430	2430	2430	1
698	20240712	091400	6433050	2430	2425	2430	2425	2
699	20240712	091300	6428195	2435	2435	2435	2435	0
700	20240712	091200	6428195	2435	2435	2435	2435	0
701	20240712	091100	6428195	2435	2435	2435	2435	0
702	20240712	091000	6428195	2435	2435	2435	2435	0
703	20240712	090900	6428195	2435	2420	2435	2420	29
704	20240712	090800	6357985	2435	2435	2435	2435	8
705	20240712	090700	6338505	2435	2435	2435	2435	0
706	20240712	090600	6338505	2435	2430	2435	2430	397
707	20240712	090500	5373120	2435	2430	2435	2430	253
708	20240712	090400	4758280	2430	2430	2430	2430	73
709	20240712	090300	4580890	2430	2420	2430	2420	330
710	20240712	090200	3782280	2420	2410	2420	2410	56
711	20240712	090100	3647260	2405	2405	2405	2405	159
712	20240712	090000	3264865	2405	2405	2405	2400	1359