KissMeData/217500/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204500	149247730	2475	2475	2475	2475	303
3	20240717	204400	149247730	2475	2475	2475	2475	0
4	20240717	204300	149247730	2475	2475	2475	2475	0
5	20240717	204200	149247730	2475	2475	2475	2475	0
6	20240717	204100	149247730	2475	2475	2475	2475	0
7	20240717	204000	149247730	2475	2475	2475	2475	0
8	20240717	203900	149247730	2475	2475	2475	2475	0
9	20240717	203800	149247730	2475	2475	2475	2475	0
10	20240717	203700	149247730	2475	2475	2475	2475	0
11	20240717	203600	149247730	2475	2475	2475	2475	0
12	20240717	203500	149247730	2475	2475	2475	2475	0
13	20240717	203400	149247730	2475	2475	2475	2475	0
14	20240717	203300	149247730	2475	2475	2475	2475	0
15	20240717	203200	149247730	2475	2475	2475	2475	0
16	20240717	203100	149247730	2475	2475	2475	2475	0
17	20240717	203000	149247730	2475	2475	2475	2475	0
18	20240717	202900	149247730	2475	2475	2475	2475	0
19	20240717	202800	149247730	2475	2475	2475	2475	0
20	20240717	202700	149247730	2475	2475	2475	2475	0
21	20240717	202600	149247730	2475	2475	2475	2475	0
22	20240717	202500	149247730	2475	2475	2475	2475	0
23	20240717	202400	149247730	2475	2475	2475	2475	0
24	20240717	202300	149247730	2475	2475	2475	2475	0
25	20240717	202200	149247730	2475	2475	2475	2475	0
26	20240717	202100	149247730	2475	2475	2475	2475	0
27	20240717	202000	149247730	2475	2475	2475	2475	0
28	20240717	201900	149247730	2475	2475	2475	2475	0
29	20240717	201800	149247730	2475	2475	2475	2475	0
30	20240717	201700	149247730	2475	2475	2475	2475	0
31	20240717	201600	149247730	2475	2475	2475	2475	0
32	20240717	201500	149247730	2475	2475	2475	2475	303
33	20240717	201400	149247730	2475	2475	2475	2475	0
34	20240717	201300	149247730	2475	2475	2475	2475	0
35	20240717	201200	149247730	2475	2475	2475	2475	0
36	20240717	201100	149247730	2475	2475	2475	2475	0
37	20240717	201000	149247730	2475	2475	2475	2475	0
38	20240717	200900	149247730	2475	2475	2475	2475	0
39	20240717	200800	149247730	2475	2475	2475	2475	0
40	20240717	200700	149247730	2475	2475	2475	2475	0
41	20240717	200600	149247730	2475	2475	2475	2475	0
42	20240717	200500	149247730	2475	2475	2475	2475	0
43	20240717	200400	149247730	2475	2475	2475	2475	0
44	20240717	200300	149247730	2475	2475	2475	2475	0
45	20240717	200200	149247730	2475	2475	2475	2475	0
46	20240717	200100	149247730	2475	2475	2475	2475	0
47	20240717	200000	149247730	2475	2475	2475	2475	0
48	20240717	195900	149247730	2475	2475	2475	2475	0
49	20240717	195800	149247730	2475	2475	2475	2475	0
50	20240717	195700	149247730	2475	2475	2475	2475	0
51	20240717	195600	149247730	2475	2475	2475	2475	0
52	20240717	195500	149247730	2475	2475	2475	2475	0
53	20240717	195400	149247730	2475	2475	2475	2475	0
54	20240717	195300	149247730	2475	2475	2475	2475	0
55	20240717	195200	149247730	2475	2475	2475	2475	0
56	20240717	195100	149247730	2475	2475	2475	2475	0
57	20240717	195000	149247730	2475	2475	2475	2475	0
58	20240717	194900	149247730	2475	2475	2475	2475	0
59	20240717	194800	149247730	2475	2475	2475	2475	0
60	20240717	194700	149247730	2475	2475	2475	2475	0
61	20240717	194600	149247730	2475	2475	2475	2475	0
62	20240717	194500	149247730	2475	2475	2475	2475	303
63	20240717	194400	149247730	2475	2475	2475	2475	0
64	20240717	194300	149247730	2475	2475	2475	2475	0
65	20240717	194200	149247730	2475	2475	2475	2475	0
66	20240717	194100	149247730	2475	2475	2475	2475	0
67	20240717	194000	149247730	2475	2475	2475	2475	0
68	20240717	193900	149247730	2475	2475	2475	2475	0
69	20240717	193800	149247730	2475	2475	2475	2475	0
70	20240717	193700	149247730	2475	2475	2475	2475	0
71	20240717	193600	149247730	2475	2475	2475	2475	0
72	20240717	193500	149247730	2475	2475	2475	2475	0
73	20240717	193400	149247730	2475	2475	2475	2475	0
74	20240717	193300	149247730	2475	2475	2475	2475	0
75	20240717	193200	149247730	2475	2475	2475	2475	0
76	20240717	193100	149247730	2475	2475	2475	2475	0
77	20240717	193000	149247730	2475	2475	2475	2475	0
78	20240717	192900	149247730	2475	2475	2475	2475	0
79	20240717	192800	149247730	2475	2475	2475	2475	0
80	20240717	192700	149247730	2475	2475	2475	2475	0
81	20240717	192600	149247730	2475	2475	2475	2475	0
82	20240717	192500	149247730	2475	2475	2475	2475	0
83	20240717	192400	149247730	2475	2475	2475	2475	0
84	20240717	192300	149247730	2475	2475	2475	2475	0
85	20240717	192200	149247730	2475	2475	2475	2475	0
86	20240717	192100	149247730	2475	2475	2475	2475	0
87	20240717	192000	149247730	2475	2475	2475	2475	0
88	20240717	191900	149247730	2475	2475	2475	2475	0
89	20240717	191800	149247730	2475	2475	2475	2475	0
90	20240717	191700	149247730	2475	2475	2475	2475	0
91	20240717	191600	149247730	2475	2475	2475	2475	0
92	20240717	191500	149247730	2475	2475	2475	2475	303
93	20240717	191400	149247730	2475	2475	2475	2475	0
94	20240717	191300	149247730	2475	2475	2475	2475	0
95	20240717	191200	149247730	2475	2475	2475	2475	0
96	20240717	191100	149247730	2475	2475	2475	2475	0
97	20240717	191000	149247730	2475	2475	2475	2475	0
98	20240717	190900	149247730	2475	2475	2475	2475	0
99	20240717	190800	149247730	2475	2475	2475	2475	0
100	20240717	190700	149247730	2475	2475	2475	2475	0
101	20240717	190600	149247730	2475	2475	2475	2475	0
102	20240717	190500	149247730	2475	2475	2475	2475	0
103	20240717	190400	149247730	2475	2475	2475	2475	0
104	20240717	190300	149247730	2475	2475	2475	2475	0
105	20240717	190200	149247730	2475	2475	2475	2475	0
106	20240717	190100	149247730	2475	2475	2475	2475	0
107	20240717	190000	149247730	2475	2475	2475	2475	0
108	20240717	185900	149247730	2475	2475	2475	2475	0
109	20240717	185800	149247730	2475	2475	2475	2475	0
110	20240717	185700	149247730	2475	2475	2475	2475	0
111	20240717	185600	149247730	2475	2475	2475	2475	0
112	20240717	185500	149247730	2475	2475	2475	2475	0
113	20240717	185400	149247730	2475	2475	2475	2475	0
114	20240717	185300	149247730	2475	2475	2475	2475	0
115	20240717	185200	149247730	2475	2475	2475	2475	0
116	20240717	185100	149247730	2475	2475	2475	2475	0
117	20240717	185000	149247730	2475	2475	2475	2475	0
118	20240717	184900	149247730	2475	2475	2475	2475	0
119	20240717	184800	149247730	2475	2475	2475	2475	0
120	20240717	184700	149247730	2475	2475	2475	2475	0
121	20240717	184600	149247730	2475	2475	2475	2475	0
122	20240717	184500	149247730	2475	2475	2475	2475	303
123	20240717	184400	149247730	2475	2475	2475	2475	0
124	20240717	184300	149247730	2475	2475	2475	2475	0
125	20240717	184200	149247730	2475	2475	2475	2475	0
126	20240717	184100	149247730	2475	2475	2475	2475	0
127	20240717	184000	149247730	2475	2475	2475	2475	0
128	20240717	183900	149247730	2475	2475	2475	2475	0
129	20240717	183800	149247730	2475	2475	2475	2475	0
130	20240717	183700	149247730	2475	2475	2475	2475	0
131	20240717	183600	149247730	2475	2475	2475	2475	0
132	20240717	183500	149247730	2475	2475	2475	2475	0
133	20240717	183400	149247730	2475	2475	2475	2475	0
134	20240717	183300	149247730	2475	2475	2475	2475	0
135	20240717	183200	149247730	2475	2475	2475	2475	0
136	20240717	183100	149247730	2475	2475	2475	2475	0
137	20240717	183000	149247730	2475	2475	2475	2475	0
138	20240717	182900	149247730	2475	2475	2475	2475	0
139	20240717	182800	149247730	2475	2475	2475	2475	0
140	20240717	182700	149247730	2475	2475	2475	2475	0
141	20240717	182600	149247730	2475	2475	2475	2475	0
142	20240717	182500	149247730	2475	2475	2475	2475	0
143	20240717	182400	149247730	2475	2475	2475	2475	0
144	20240717	182300	149247730	2475	2475	2475	2475	0
145	20240717	182200	149247730	2475	2475	2475	2475	0
146	20240717	182100	149247730	2475	2475	2475	2475	0
147	20240717	182000	149247730	2475	2475	2475	2475	0
148	20240717	181900	149247730	2475	2475	2475	2475	0
149	20240717	181800	149247730	2475	2475	2475	2475	0
150	20240717	181700	149247730	2475	2475	2475	2475	0
151	20240717	181600	149247730	2475	2475	2475	2475	0
152	20240717	181500	149247730	2475	2475	2475	2475	303
153	20240717	181400	149247730	2475	2475	2475	2475	0
154	20240717	181300	149247730	2475	2475	2475	2475	0
155	20240717	181200	149247730	2475	2475	2475	2475	0
156	20240717	181100	149247730	2475	2475	2475	2475	0
157	20240717	181000	149247730	2475	2475	2475	2475	0
158	20240717	180900	149247730	2475	2475	2475	2475	0
159	20240717	180800	149247730	2475	2475	2475	2475	0
160	20240717	180700	149247730	2475	2475	2475	2475	0
161	20240717	180600	149247730	2475	2475	2475	2475	0
162	20240717	180500	149247730	2475	2475	2475	2475	0
163	20240717	180400	149247730	2475	2475	2475	2475	0
164	20240717	180300	149247730	2475	2475	2475	2475	0
165	20240717	180200	149247730	2475	2475	2475	2475	0
166	20240717	180100	149247730	2475	2475	2475	2475	0
167	20240717	180000	149247730	2475	2475	2475	2475	0
168	20240717	175900	149247730	2475	2475	2475	2475	0
169	20240717	175800	149247730	2475	2475	2475	2475	0
170	20240717	175700	149247730	2475	2475	2475	2475	0
171	20240717	175600	149247730	2475	2475	2475	2475	0
172	20240717	175500	149247730	2475	2475	2475	2475	0
173	20240717	175400	149247730	2475	2475	2475	2475	0
174	20240717	175300	149247730	2475	2475	2475	2475	0
175	20240717	175200	149247730	2475	2475	2475	2475	0
176	20240717	175100	149247730	2475	2475	2475	2475	0
177	20240717	175000	149247730	2475	2475	2475	2475	0
178	20240717	174900	149247730	2475	2475	2475	2475	0
179	20240717	174800	149247730	2475	2475	2475	2475	0
180	20240717	174700	149247730	2475	2475	2475	2475	0
181	20240717	174600	149247730	2475	2475	2475	2475	0
182	20240717	174500	149247730	2475	2475	2475	2475	303
183	20240717	174400	149247730	2475	2475	2475	2475	0
184	20240717	174300	149247730	2475	2475	2475	2475	0
185	20240717	174200	149247730	2475	2475	2475	2475	0
186	20240717	174100	149247730	2475	2475	2475	2475	0
187	20240717	174000	149247730	2475	2475	2475	2475	0
188	20240717	173900	149247730	2475	2475	2475	2475	0
189	20240717	173800	149247730	2475	2475	2475	2475	0
190	20240717	173700	149247730	2475	2475	2475	2475	0
191	20240717	173600	149247730	2475	2475	2475	2475	0
192	20240717	173500	149247730	2475	2475	2475	2475	0
193	20240717	173400	149247730	2475	2475	2475	2475	0
194	20240717	173300	149247730	2475	2475	2475	2475	0
195	20240717	173200	149247730	2475	2475	2475	2475	0
196	20240717	173100	149247730	2475	2475	2475	2475	0
197	20240717	173000	149247730	2475	2475	2475	2475	0
198	20240717	172900	149247730	2475	2475	2475	2475	0
199	20240717	172800	149247730	2475	2475	2475	2475	0
200	20240717	172700	149247730	2475	2475	2475	2475	0
201	20240717	172600	149247730	2475	2475	2475	2475	0
202	20240717	172500	149247730	2475	2475	2475	2475	0
203	20240717	172400	149247730	2475	2475	2475	2475	0
204	20240717	172300	149247730	2475	2475	2475	2475	0
205	20240717	172200	149247730	2475	2475	2475	2475	0
206	20240717	172100	149247730	2475	2475	2475	2475	0
207	20240717	172000	149247730	2475	2475	2475	2475	0
208	20240717	171900	149247730	2475	2475	2475	2475	0
209	20240717	171800	149247730	2475	2475	2475	2475	0
210	20240717	171700	149247730	2475	2475	2475	2475	0
211	20240717	171600	149247730	2475	2475	2475	2475	0
212	20240717	171500	149247730	2475	2475	2475	2475	303
213	20240717	171400	149247730	2475	2475	2475	2475	0
214	20240717	171300	149247730	2475	2475	2475	2475	0
215	20240717	171200	149247730	2475	2475	2475	2475	0
216	20240717	171100	149247730	2475	2475	2475	2475	0
217	20240717	171000	149247730	2475	2475	2475	2475	0
218	20240717	170900	149247730	2475	2475	2475	2475	0
219	20240717	170800	149247730	2475	2475	2475	2475	0
220	20240717	170700	149247730	2475	2475	2475	2475	0
221	20240717	170600	149247730	2475	2475	2475	2475	0
222	20240717	170500	149247730	2475	2475	2475	2475	0
223	20240717	170400	149247730	2475	2475	2475	2475	0
224	20240717	170300	149247730	2475	2475	2475	2475	0
225	20240717	170200	149247730	2475	2475	2475	2475	0
226	20240717	170100	149247730	2475	2475	2475	2475	0
227	20240717	170000	149247730	2475	2475	2475	2475	0
228	20240717	165900	149247730	2475	2475	2475	2475	0
229	20240717	165800	149247730	2475	2475	2475	2475	0
230	20240717	165700	149247730	2475	2475	2475	2475	0
231	20240717	165600	149247730	2475	2475	2475	2475	0
232	20240717	165500	149247730	2475	2475	2475	2475	0
233	20240717	165400	149247730	2475	2475	2475	2475	0
234	20240717	165300	149247730	2475	2475	2475	2475	0
235	20240717	165200	149247730	2475	2475	2475	2475	0
236	20240717	165100	149247730	2475	2475	2475	2475	0
237	20240717	165000	149247730	2475	2475	2475	2475	0
238	20240717	164900	149247730	2475	2475	2475	2475	0
239	20240717	164800	149247730	2475	2475	2475	2475	0
240	20240717	164700	149247730	2475	2475	2475	2475	0
241	20240717	164600	149247730	2475	2475	2475	2475	0
242	20240717	164500	149247730	2475	2475	2475	2475	303
243	20240717	164400	149247730	2475	2475	2475	2475	0
244	20240717	164300	149247730	2475	2475	2475	2475	0
245	20240717	164200	149247730	2475	2475	2475	2475	0
246	20240717	164100	149247730	2475	2475	2475	2475	0
247	20240717	164000	149247730	2475	2475	2475	2475	0
248	20240717	163900	149247730	2475	2475	2475	2475	0
249	20240717	163800	149247730	2475	2475	2475	2475	0
250	20240717	163700	149247730	2475	2475	2475	2475	0
251	20240717	163600	149247730	2475	2475	2475	2475	0
252	20240717	163500	149247730	2475	2475	2475	2475	0
253	20240717	163400	149247730	2475	2475	2475	2475	0
254	20240717	163300	149247730	2475	2475	2475	2475	0
255	20240717	163200	149247730	2475	2475	2475	2475	0
256	20240717	163100	149247730	2475	2475	2475	2475	0
257	20240717	163000	149247730	2475	2475	2475	2475	0
258	20240717	162900	149247730	2475	2475	2475	2475	0
259	20240717	162800	149247730	2475	2475	2475	2475	0
260	20240717	162700	149247730	2475	2475	2475	2475	0
261	20240717	162600	149247730	2475	2475	2475	2475	0
262	20240717	162500	149247730	2475	2475	2475	2475	0
263	20240717	162400	149247730	2475	2475	2475	2475	0
264	20240717	162300	149247730	2475	2475	2475	2475	0
265	20240717	162200	149247730	2475	2475	2475	2475	0
266	20240717	162100	149247730	2475	2475	2475	2475	0
267	20240717	162000	149247730	2475	2475	2475	2475	0
268	20240717	161900	149247730	2475	2475	2475	2475	0
269	20240717	161800	149247730	2475	2475	2475	2475	0
270	20240717	161700	149247730	2475	2475	2475	2475	0
271	20240717	161600	149247730	2475	2475	2475	2475	0
272	20240717	161500	149247730	2475	2475	2475	2475	303
273	20240717	161400	149247730	2475	2475	2475	2475	0
274	20240717	161300	149247730	2475	2475	2475	2475	0
275	20240717	161200	149247730	2475	2475	2475	2475	0
276	20240717	161100	149247730	2475	2475	2475	2475	0
277	20240717	161000	149247730	2475	2475	2475	2475	0
278	20240717	160900	149247730	2475	2475	2475	2475	0
279	20240717	160800	149247730	2475	2475	2475	2475	0
280	20240717	160700	149247730	2475	2475	2475	2475	0
281	20240717	160600	149247730	2475	2475	2475	2475	0
282	20240717	160500	149247730	2475	2475	2475	2475	0
283	20240717	160400	149247730	2475	2475	2475	2475	0
284	20240717	160300	149247730	2475	2475	2475	2475	0
285	20240717	160200	149247730	2475	2475	2475	2475	0
286	20240717	160100	149247730	2475	2475	2475	2475	0
287	20240717	160000	149247730	2475	2475	2475	2475	0
288	20240717	155900	149247730	2475	2475	2475	2475	0
289	20240717	155800	149247730	2475	2475	2475	2475	0
290	20240717	155700	149247730	2475	2475	2475	2475	0
291	20240717	155600	149247730	2475	2475	2475	2475	0
292	20240717	155500	149247730	2475	2475	2475	2475	0
293	20240717	155400	149247730	2475	2475	2475	2475	0
294	20240717	155300	149247730	2475	2475	2475	2475	0
295	20240717	155200	149247730	2475	2475	2475	2475	0
296	20240717	155100	149247730	2475	2475	2475	2475	0
297	20240717	155000	149247730	2475	2475	2475	2475	0
298	20240717	154900	149247730	2475	2475	2475	2475	0
299	20240717	154800	149247730	2475	2475	2475	2475	0
300	20240717	154700	149247730	2475	2475	2475	2475	0
301	20240717	154600	149247730	2475	2475	2475	2475	0
302	20240717	154500	149247730	2475	2475	2475	2475	303
303	20240717	154400	149247730	2475	2475	2475	2475	0
304	20240717	154300	149247730	2475	2475	2475	2475	0
305	20240717	154200	149247730	2475	2475	2475	2475	0
306	20240717	154100	149247730	2475	2475	2475	2475	0
307	20240717	154000	149247730	2475	2475	2475	2475	0
308	20240717	153900	149247730	2475	2475	2475	2475	0
309	20240717	153800	149247730	2475	2475	2475	2475	0
310	20240717	153700	149247730	2475	2475	2475	2475	0
311	20240717	153600	149247730	2475	2475	2475	2475	0
312	20240717	153500	149247730	2475	2475	2475	2475	0
313	20240717	153400	149247730	2475	2475	2475	2475	0
314	20240717	153300	149247730	2475	2475	2475	2475	0
315	20240717	153200	149247730	2475	2475	2475	2475	0
316	20240717	153100	149247730	2475	2475	2475	2475	0
317	20240717	153000	149247730	2475	2475	2475	2475	303
318	20240717	152900	148497805	2475	2475	2475	2475	0
319	20240717	152800	148497805	2475	2475	2475	2475	0
320	20240717	152700	148497805	2475	2475	2475	2475	0
321	20240717	152600	148497805	2475	2475	2475	2475	0
322	20240717	152500	148497805	2475	2475	2475	2475	0
323	20240717	152400	148497805	2475	2475	2475	2475	0
324	20240717	152300	148497805	2475	2475	2475	2475	0
325	20240717	152200	148497805	2475	2475	2475	2475	0
326	20240717	152100	148497805	2475	2475	2475	2475	0
327	20240717	152000	148497805	2475	2475	2475	2475	0
328	20240717	151900	148497805	2475	2465	2475	2455	654
329	20240717	151800	146881680	2470	2455	2470	2445	297
330	20240717	151700	146153320	2465	2465	2465	2465	0
331	20240717	151600	146153320	2465	2465	2465	2465	0
332	20240717	151500	146153320	2465	2460	2465	2450	114
333	20240717	151400	145873630	2470	2470	2470	2470	1042
334	20240717	151300	143299890	2470	2470	2470	2470	24
335	20240717	151200	143240610	2470	2470	2470	2470	9
336	20240717	151100	143218380	2470	2470	2470	2470	28
337	20240717	151000	143149220	2470	2460	2470	2460	222
338	20240717	150900	142600990	2470	2465	2470	2465	138
339	20240717	150800	142260610	2470	2470	2470	2470	0
340	20240717	150700	142260610	2470	2455	2470	2455	180
341	20240717	150600	141818655	2455	2445	2455	2440	725
342	20240717	150500	140047195	2450	2440	2450	2440	731
343	20240717	150400	138263195	2440	2455	2455	2440	5585
344	20240717	150300	124631660	2455	2470	2470	2455	5
345	20240717	150200	124619350	2470	2470	2470	2470	18
346	20240717	150100	124574890	2470	2460	2470	2460	137
347	20240717	150000	124237705	2460	2460	2460	2460	102
348	20240717	145900	123986785	2460	2460	2460	2460	0
349	20240717	145800	123986785	2460	2460	2460	2460	18
350	20240717	145700	123942505	2460	2460	2460	2450	125
351	20240717	145600	123636040	2460	2460	2460	2460	10
352	20240717	145500	123611440	2460	2460	2460	2460	0
353	20240717	145400	123611440	2460	2460	2460	2460	0
354	20240717	145300	123611440	2460	2455	2460	2455	11
355	20240717	145200	123584385	2460	2460	2460	2455	27
356	20240717	145100	123517975	2470	2470	2470	2470	0
357	20240717	145000	123517975	2470	2470	2470	2470	0
358	20240717	144900	123517975	2470	2470	2470	2470	10
359	20240717	144800	123493275	2470	2470	2470	2470	10
360	20240717	144700	123468575	2470	2470	2470	2470	18
361	20240717	144600	123424115	2470	2470	2470	2470	0
362	20240717	144500	123424115	2470	2470	2470	2470	0
363	20240717	144400	123424115	2470	2450	2470	2450	114
364	20240717	144300	123144700	2455	2455	2455	2455	6
365	20240717	144200	123129970	2460	2460	2460	2460	0
366	20240717	144100	123129970	2460	2460	2460	2460	0
367	20240717	144000	123129970	2460	2455	2460	2455	1022
368	20240717	143900	120615910	2460	2460	2460	2460	0
369	20240717	143800	120615910	2460	2460	2460	2460	0
370	20240717	143700	120615910	2460	2460	2460	2460	0
371	20240717	143600	120615910	2460	2450	2460	2445	11
372	20240717	143500	120588995	2460	2460	2460	2460	1
373	20240717	143400	120586535	2455	2455	2455	2455	2
374	20240717	143300	120581625	2460	2460	2460	2460	0
375	20240717	143200	120581625	2460	2460	2460	2460	0
376	20240717	143100	120581625	2460	2460	2460	2460	0
377	20240717	143000	120581625	2460	2460	2460	2460	0
378	20240717	142900	120581625	2460	2455	2460	2455	59
379	20240717	142800	120436775	2455	2455	2455	2455	0
380	20240717	142700	120436775	2455	2445	2455	2445	30
381	20240717	142600	120363415	2460	2455	2460	2455	55
382	20240717	142500	120228385	2455	2455	2455	2455	1
383	20240717	142400	120225930	2460	2460	2460	2460	0
384	20240717	142300	120225930	2460	2460	2460	2460	9
385	20240717	142200	120203790	2460	2460	2460	2445	228
386	20240717	142100	119646005	2460	2460	2460	2460	0
387	20240717	142000	119646005	2460	2460	2460	2460	0
388	20240717	141900	119646005	2460	2460	2460	2460	0
389	20240717	141800	119646005	2460	2460	2460	2455	22
390	20240717	141700	119591985	2460	2445	2460	2445	26
391	20240717	141600	119528400	2460	2460	2460	2460	51
392	20240717	141500	119402940	2470	2470	2470	2470	136
393	20240717	141400	119067020	2475	2475	2475	2475	0
394	20240717	141300	119067020	2475	2475	2475	2475	0
395	20240717	141200	119067020	2475	2475	2475	2475	0
396	20240717	141100	119067020	2475	2475	2475	2475	0
397	20240717	141000	119067020	2475	2475	2475	2475	0
398	20240717	140900	119067020	2475	2475	2475	2475	0
399	20240717	140800	119067020	2475	2475	2475	2475	0
400	20240717	140700	119067020	2475	2475	2475	2475	0
401	20240717	140600	119067020	2475	2465	2475	2465	1715
402	20240717	140500	114837615	2460	2460	2460	2455	4364
403	20240717	140400	104102495	2460	2460	2460	2460	45
404	20240717	140300	103991795	2460	2460	2460	2460	0
405	20240717	140200	103991795	2460	2460	2460	2460	0
406	20240717	140100	103991795	2460	2460	2460	2460	0
407	20240717	140000	103991795	2460	2460	2460	2460	1
408	20240717	135900	103989335	2445	2460	2460	2445	101
409	20240717	135800	103742375	2455	2455	2455	2455	45
410	20240717	135700	103631900	2455	2455	2455	2455	5
411	20240717	135600	103619625	2460	2460	2460	2460	0
412	20240717	135500	103619625	2460	2450	2460	2450	722
413	20240717	135400	101847990	2445	2445	2445	2445	0
414	20240717	135300	101847990	2445	2445	2445	2445	0
415	20240717	135200	101847990	2445	2445	2445	2445	59
416	20240717	135100	101703735	2450	2450	2450	2450	1
417	20240717	135000	101701285	2445	2445	2445	2445	0
418	20240717	134900	101701285	2445	2445	2445	2445	263
419	20240717	134800	101058250	2450	2450	2450	2450	0
420	20240717	134700	101058250	2450	2450	2450	2450	0
421	20240717	134600	101058250	2450	2450	2450	2450	249
422	20240717	134500	100448200	2450	2450	2450	2450	10
423	20240717	134400	100423700	2460	2460	2460	2460	0
424	20240717	134300	100423700	2460	2460	2460	2460	0
425	20240717	134200	100423700	2460	2460	2460	2460	0
426	20240717	134100	100423700	2460	2460	2460	2460	2
427	20240717	134000	100418780	2450	2450	2450	2450	99
428	20240717	133900	100176230	2450	2450	2450	2450	1
429	20240717	133800	100173780	2460	2460	2460	2460	0
430	20240717	133700	100173780	2460	2460	2460	2460	0
431	20240717	133600	100173780	2460	2460	2460	2460	0
432	20240717	133500	100173780	2460	2460	2460	2460	0
433	20240717	133400	100173780	2460	2460	2460	2460	687
434	20240717	133300	98483760	2455	2455	2455	2455	0
435	20240717	133200	98483760	2455	2455	2455	2455	0
436	20240717	133100	98483760	2455	2455	2455	2455	169
437	20240717	133000	98068865	2455	2455	2455	2455	1000
438	20240717	132900	95613865	2455	2455	2455	2455	1
439	20240717	132800	95611410	2450	2450	2450	2450	25
440	20240717	132700	95550160	2455	2455	2455	2455	0
441	20240717	132600	95550160	2455	2455	2455	2455	1
442	20240717	132500	95547705	2455	2455	2455	2455	308
443	20240717	132400	94791565	2455	2455	2455	2455	72
444	20240717	132300	94614805	2455	2455	2455	2455	0
445	20240717	132200	94614805	2455	2455	2455	2455	0
446	20240717	132100	94614805	2455	2455	2455	2455	0
447	20240717	132000	94614805	2455	2455	2455	2455	0
448	20240717	131900	94614805	2455	2455	2455	2455	0
449	20240717	131800	94614805	2455	2455	2455	2455	0
450	20240717	131700	94614805	2455	2455	2455	2455	72
451	20240717	131600	94438045	2455	2455	2455	2455	0
452	20240717	131500	94438045	2455	2455	2455	2455	28
453	20240717	131400	94369305	2460	2460	2460	2460	200
454	20240717	131300	93877305	2460	2460	2460	2460	1
455	20240717	131200	93874845	2450	2450	2450	2450	4
456	20240717	131100	93865045	2460	2460	2460	2460	0
457	20240717	131000	93865045	2460	2460	2460	2460	0
458	20240717	130900	93865045	2460	2460	2460	2460	0
459	20240717	130800	93865045	2460	2460	2460	2460	0
460	20240717	130700	93865045	2460	2460	2460	2460	0
461	20240717	130600	93865045	2460	2455	2460	2455	42
462	20240717	130500	93761930	2455	2455	2455	2455	9
463	20240717	130400	93739835	2460	2460	2460	2460	0
464	20240717	130300	93739835	2460	2460	2460	2460	40
465	20240717	130200	93641435	2460	2460	2460	2460	86
466	20240717	130100	93429875	2460	2460	2460	2460	0
467	20240717	130000	93429875	2460	2460	2460	2460	0
468	20240717	125900	93429875	2460	2460	2460	2460	0
469	20240717	125800	93429875	2460	2460	2460	2460	1
470	20240717	125700	93427415	2450	2465	2465	2450	31
471	20240717	125600	93351450	2450	2455	2455	2450	30
472	20240717	125500	93277935	2465	2465	2465	2465	0
473	20240717	125400	93277935	2465	2465	2465	2465	0
474	20240717	125300	93277935	2465	2465	2465	2465	0
475	20240717	125200	93277935	2465	2465	2465	2460	12
476	20240717	125100	93248360	2465	2465	2465	2465	0
477	20240717	125000	93248360	2465	2465	2465	2465	0
478	20240717	124900	93248360	2465	2460	2465	2460	200
479	20240717	124800	92755845	2465	2465	2465	2465	0
480	20240717	124700	92755845	2465	2450	2465	2450	128
481	20240717	124600	92442230	2465	2465	2465	2465	0
482	20240717	124500	92442230	2465	2465	2465	2465	0
483	20240717	124400	92442230	2465	2465	2465	2465	0
484	20240717	124300	92442230	2465	2465	2465	2465	0
485	20240717	124200	92442230	2465	2465	2465	2465	0
486	20240717	124100	92442230	2465	2465	2465	2465	0
487	20240717	124000	92442230	2465	2465	2465	2465	0
488	20240717	123900	92442230	2465	2465	2465	2465	0
489	20240717	123800	92442230	2465	2465	2465	2465	0
490	20240717	123700	92442230	2465	2465	2465	2465	0
491	20240717	123600	92442230	2465	2465	2465	2465	0
492	20240717	123500	92442230	2465	2465	2465	2465	127
493	20240717	123400	92129175	2470	2470	2470	2470	0
494	20240717	123300	92129175	2470	2470	2470	2470	0
495	20240717	123200	92129175	2470	2470	2470	2470	0
496	20240717	123100	92129175	2470	2470	2470	2470	0
497	20240717	123000	92129175	2470	2470	2470	2470	0
498	20240717	122900	92129175	2470	2470	2470	2470	0
499	20240717	122800	92129175	2470	2470	2470	2470	0
500	20240717	122700	92129175	2470	2470	2470	2470	0
501	20240717	122600	92129175	2470	2470	2470	2470	0
502	20240717	122500	92129175	2470	2470	2470	2470	0
503	20240717	122400	92129175	2470	2465	2470	2465	959
504	20240717	122300	89765235	2460	2460	2460	2460	133
505	20240717	122200	89438055	2465	2465	2465	2465	0
506	20240717	122100	89438055	2465	2465	2465	2465	0
507	20240717	122000	89438055	2465	2465	2465	2465	0
508	20240717	121900	89438055	2465	2465	2465	2465	0
509	20240717	121800	89438055	2465	2465	2465	2465	0
510	20240717	121700	89438055	2465	2465	2465	2465	1
511	20240717	121600	89435590	2460	2460	2460	2460	0
512	20240717	121500	89435590	2460	2460	2460	2460	2
513	20240717	121400	89430670	2460	2460	2460	2460	0
514	20240717	121300	89430670	2460	2460	2460	2460	0
515	20240717	121200	89430670	2460	2460	2460	2460	567
516	20240717	121100	88035850	2460	2455	2460	2455	4
517	20240717	121000	88026020	2455	2455	2455	2440	908
518	20240717	120900	85798550	2455	2455	2455	2455	0
519	20240717	120800	85798550	2455	2455	2455	2455	0
520	20240717	120700	85798550	2455	2455	2455	2455	0
521	20240717	120600	85798550	2455	2455	2455	2455	12
522	20240717	120500	85769090	2455	2455	2455	2455	4
523	20240717	120400	85759270	2460	2460	2460	2460	0
524	20240717	120300	85759270	2460	2455	2460	2455	201
525	20240717	120200	85265810	2465	2465	2465	2465	0
526	20240717	120100	85265810	2465	2465	2465	2465	0
527	20240717	120000	85265810	2465	2465	2465	2465	100
528	20240717	115900	85019310	2465	2465	2465	2465	0
529	20240717	115800	85019310	2465	2465	2465	2465	1000
530	20240717	115700	82554310	2465	2465	2465	2465	0
531	20240717	115600	82554310	2465	2460	2465	2460	400
532	20240717	115500	81570245	2455	2455	2455	2455	29
533	20240717	115400	81499050	2460	2455	2460	2455	5
534	20240717	115300	81486765	2460	2460	2460	2460	1
535	20240717	115200	81484305	2455	2455	2460	2455	73
536	20240717	115100	81305080	2455	2455	2455	2455	0
537	20240717	115000	81305080	2455	2455	2455	2455	3
538	20240717	114900	81297715	2460	2460	2460	2460	0
539	20240717	114800	81297715	2460	2460	2460	2460	4
540	20240717	114700	81287875	2460	2460	2460	2460	0
541	20240717	114600	81287875	2460	2460	2460	2460	0
542	20240717	114500	81287875	2460	2460	2460	2460	0
543	20240717	114400	81287875	2460	2460	2460	2460	0
544	20240717	114300	81287875	2460	2460	2460	2460	0
545	20240717	114200	81287875	2460	2460	2460	2460	0
546	20240717	114100	81287875	2460	2460	2460	2460	0
547	20240717	114000	81287875	2460	2460	2460	2460	1
548	20240717	113900	81285415	2460	2460	2460	2460	3
549	20240717	113800	81278035	2460	2460	2460	2460	0
550	20240717	113700	81278035	2460	2455	2460	2455	93
551	20240717	113600	81049715	2465	2465	2465	2465	0
552	20240717	113500	81049715	2465	2465	2465	2465	0
553	20240717	113400	81049715	2465	2465	2465	2465	0
554	20240717	113300	81049715	2465	2465	2465	2465	0
555	20240717	113200	81049715	2465	2465	2465	2465	0
556	20240717	113100	81049715	2465	2465	2465	2465	0
557	20240717	113000	81049715	2465	2465	2465	2465	0
558	20240717	112900	81049715	2465	2465	2465	2465	0
559	20240717	112800	81049715	2465	2465	2465	2465	0
560	20240717	112700	81049715	2465	2465	2465	2465	0
561	20240717	112600	81049715	2465	2465	2465	2465	0
562	20240717	112500	81049715	2465	2465	2465	2465	0
563	20240717	112400	81049715	2465	2465	2465	2465	800
564	20240717	112300	79077715	2465	2465	2465	2465	0
565	20240717	112200	79077715	2465	2465	2465	2465	2
566	20240717	112100	79072785	2465	2465	2465	2465	0
567	20240717	112000	79072785	2465	2465	2465	2465	0
568	20240717	111900	79072785	2465	2465	2465	2465	0
569	20240717	111800	79072785	2465	2465	2465	2465	0
570	20240717	111700	79072785	2465	2465	2465	2465	0
571	20240717	111600	79072785	2465	2465	2465	2465	10
572	20240717	111500	79048135	2465	2465	2465	2465	0
573	20240717	111400	79048135	2465	2465	2465	2465	0
574	20240717	111300	79048135	2465	2465	2465	2465	3
575	20240717	111200	79040740	2465	2470	2470	2455	512
576	20240717	111100	77776390	2470	2465	2470	2465	556
577	20240717	111000	76405845	2465	2465	2465	2465	5
578	20240717	110900	76393520	2455	2455	2455	2455	50
579	20240717	110800	76270770	2455	2455	2455	2455	50
580	20240717	110700	76148020	2465	2465	2465	2465	1
581	20240717	110600	76145555	2465	2465	2465	2465	0
582	20240717	110500	76145555	2465	2455	2465	2455	146
583	20240717	110400	75786895	2450	2445	2450	2445	4586
584	20240717	110300	64551225	2445	2445	2445	2445	6
585	20240717	110200	64536555	2445	2445	2445	2445	185
586	20240717	110100	64084230	2445	2445	2445	2445	2125
587	20240717	110000	58888605	2445	2445	2445	2445	0
588	20240717	105900	58888605	2445	2445	2445	2445	0
589	20240717	105800	58888605	2445	2445	2445	2445	2
590	20240717	105700	58883715	2435	2445	2445	2435	169
591	20240717	105600	58472170	2445	2445	2445	2445	0
592	20240717	105500	58472170	2445	2445	2445	2445	2
593	20240717	105400	58467280	2445	2445	2445	2445	50
594	20240717	105300	58345030	2450	2450	2450	2450	0
595	20240717	105200	58345030	2450	2450	2450	2450	0
596	20240717	105100	58345030	2450	2450	2450	2450	0
597	20240717	105000	58345030	2450	2450	2450	2450	0
598	20240717	104900	58345030	2450	2450	2450	2450	5
599	20240717	104800	58332780	2450	2445	2450	2445	26
600	20240717	104700	58269205	2445	2430	2445	2430	284
601	20240717	104600	57577990	2430	2430	2430	2430	1
602	20240717	104500	57575560	2420	2420	2420	2420	100
603	20240717	104400	57333560	2435	2435	2435	2435	0
604	20240717	104300	57333560	2435	2420	2435	2420	8
605	20240717	104200	57314185	2445	2445	2445	2445	0
606	20240717	104100	57314185	2445	2445	2445	2445	0
607	20240717	104000	57314185	2445	2445	2445	2445	5
608	20240717	103900	57301960	2445	2445	2445	2445	0
609	20240717	103800	57301960	2445	2445	2445	2445	0
610	20240717	103700	57301960	2445	2445	2445	2445	0
611	20240717	103600	57301960	2445	2445	2445	2445	41
612	20240717	103500	57201715	2445	2425	2445	2425	201
613	20240717	103400	56714270	2445	2435	2445	2435	248
614	20240717	103300	56110145	2435	2425	2435	2420	533
615	20240717	103200	54818940	2435	2430	2435	2430	41
616	20240717	103100	54719305	2440	2430	2440	2430	50
617	20240717	103000	54597405	2445	2445	2445	2445	0
618	20240717	102900	54597405	2445	2445	2445	2445	0
619	20240717	102800	54597405	2445	2440	2445	2430	2009
620	20240717	102700	49715405	2440	2435	2440	2430	72
621	20240717	102600	49539870	2435	2435	2435	2435	85
622	20240717	102500	49332895	2435	2430	2435	2430	158
623	20240717	102400	48948950	2430	2430	2430	2430	0
624	20240717	102300	48948950	2430	2430	2430	2430	0
625	20240717	102200	48948950	2430	2430	2430	2430	40
626	20240717	102100	48851750	2430	2425	2430	2425	47
627	20240717	102000	48737570	2430	2425	2430	2425	117
628	20240717	101900	48453335	2435	2435	2435	2425	503
629	20240717	101800	47231190	2440	2440	2440	2435	931
630	20240717	101700	44962630	2450	2450	2450	2450	0
631	20240717	101600	44962630	2450	2450	2450	2450	0
632	20240717	101500	44962630	2450	2445	2450	2445	35
633	20240717	101400	44877050	2455	2450	2455	2450	16
634	20240717	101300	44837845	2450	2460	2460	2450	8030
635	20240717	101200	25164210	2455	2455	2455	2455	87
636	20240717	101100	24950625	2470	2470	2470	2470	0
637	20240717	101000	24950625	2470	2470	2470	2470	0
638	20240717	100900	24950625	2470	2470	2470	2470	0
639	20240717	100800	24950625	2470	2470	2470	2470	0
640	20240717	100700	24950625	2470	2470	2470	2470	0
641	20240717	100600	24950625	2470	2470	2470	2460	578
642	20240717	100500	23527985	2475	2475	2475	2475	0
643	20240717	100400	23527985	2475	2475	2475	2475	4
644	20240717	100300	23518085	2475	2475	2475	2475	500
645	20240717	100200	22280585	2475	2475	2475	2475	4
646	20240717	100100	22270685	2480	2480	2480	2480	0
647	20240717	100000	22270685	2480	2480	2480	2480	10
648	20240717	095900	22245885	2480	2480	2480	2480	20
649	20240717	095800	22196285	2485	2470	2485	2470	584
650	20240717	095700	20748640	2470	2460	2470	2460	73
651	20240717	095600	20568785	2460	2460	2460	2460	207
652	20240717	095500	20059565	2460	2455	2460	2455	409
653	20240717	095400	19055395	2455	2455	2455	2455	2
654	20240717	095300	19050485	2450	2455	2455	2450	7
655	20240717	095200	19033330	2450	2450	2450	2450	87
656	20240717	095100	18820180	2450	2455	2455	2450	101
657	20240717	095000	18572720	2450	2455	2455	2450	9
658	20240717	094900	18550630	2455	2455	2455	2455	30
659	20240717	094800	18476980	2455	2455	2455	2455	0
660	20240717	094700	18476980	2455	2455	2455	2455	0
661	20240717	094600	18476980	2455	2450	2455	2450	37
662	20240717	094500	18386325	2450	2445	2450	2445	2166
663	20240717	094400	13090450	2450	2450	2450	2450	121
664	20240717	094300	12794000	2455	2455	2455	2455	10
665	20240717	094200	12769450	2455	2450	2455	2450	1603
666	20240717	094100	8841500	2455	2455	2455	2455	392
667	20240717	094000	7879140	2460	2460	2460	2460	0
668	20240717	093900	7879140	2460	2460	2460	2460	98
669	20240717	093800	7638060	2460	2460	2460	2460	50
670	20240717	093700	7515060	2460	2455	2460	2455	93
671	20240717	093600	7286735	2460	2460	2460	2450	278
672	20240717	093500	6605425	2455	2455	2460	2450	587
673	20240717	093400	5166540	2465	2465	2465	2465	0
674	20240717	093300	5166540	2465	2465	2465	2455	431
675	20240717	093200	4107415	2465	2465	2465	2455	152
676	20240717	093100	3733560	2465	2465	2465	2465	340
677	20240717	093000	2895460	2465	2465	2465	2465	0
678	20240717	092900	2895460	2465	2460	2465	2460	54
679	20240717	092800	2762590	2465	2465	2465	2465	0
680	20240717	092700	2762590	2465	2465	2465	2465	0
681	20240717	092600	2762590	2465	2465	2465	2465	0
682	20240717	092500	2762590	2465	2465	2465	2465	40
683	20240717	092400	2663990	2465	2465	2465	2465	0
684	20240717	092300	2663990	2465	2465	2465	2465	0
685	20240717	092200	2663990	2465	2465	2465	2455	245
686	20240717	092100	2061230	2465	2465	2465	2465	0
687	20240717	092000	2061230	2465	2465	2465	2465	3
688	20240717	091900	2053835	2465	2465	2465	2465	0
689	20240717	091800	2053835	2465	2465	2465	2465	8
690	20240717	091700	2034115	2460	2460	2460	2460	3
691	20240717	091600	2026735	2465	2465	2465	2460	44
692	20240717	091500	1918455	2475	2475	2475	2475	0
693	20240717	091400	1918455	2475	2475	2475	2475	1
694	20240717	091300	1915980	2475	2475	2475	2475	0
695	20240717	091200	1915980	2475	2475	2475	2475	0
696	20240717	091100	1915980	2475	2475	2475	2475	0
697	20240717	091000	1915980	2475	2475	2475	2475	0
698	20240717	090900	1915980	2475	2475	2475	2475	40
699	20240717	090800	1816980	2475	2475	2475	2475	0
700	20240717	090700	1816980	2475	2475	2475	2475	200
701	20240717	090600	1321980	2475	2475	2475	2475	43
702	20240717	090500	1215555	2475	2475	2475	2475	188
703	20240717	090400	750255	2475	2470	2475	2470	115
704	20240717	090300	466200	2475	2475	2475	2475	0
705	20240717	090200	466200	2475	2470	2475	2470	11
706	20240717	090100	438990	2475	2475	2475	2475	0
707	20240717	090000	438990	2475	2470	2475	2460	178