KissMeData/101240/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201000	868151140	5010	5010	5010	5010	3455
3	20240717	200900	868151140	5010	5010	5010	5010	0
4	20240717	200800	868151140	5010	5010	5010	5010	0
5	20240717	200700	868151140	5010	5010	5010	5010	0
6	20240717	200600	868151140	5010	5010	5010	5010	0
7	20240717	200500	868151140	5010	5010	5010	5010	0
8	20240717	200400	868151140	5010	5010	5010	5010	0
9	20240717	200300	868151140	5010	5010	5010	5010	0
10	20240717	200200	868151140	5010	5010	5010	5010	0
11	20240717	200100	868151140	5010	5010	5010	5010	0
12	20240717	200000	868151140	5010	5010	5010	5010	0
13	20240717	195900	868151140	5010	5010	5010	5010	0
14	20240717	195800	868151140	5010	5010	5010	5010	0
15	20240717	195700	868151140	5010	5010	5010	5010	0
16	20240717	195600	868151140	5010	5010	5010	5010	0
17	20240717	195500	868151140	5010	5010	5010	5010	0
18	20240717	195400	868151140	5010	5010	5010	5010	0
19	20240717	195300	868151140	5010	5010	5010	5010	0
20	20240717	195200	868151140	5010	5010	5010	5010	0
21	20240717	195100	868151140	5010	5010	5010	5010	0
22	20240717	195000	868151140	5010	5010	5010	5010	0
23	20240717	194900	868151140	5010	5010	5010	5010	0
24	20240717	194800	868151140	5010	5010	5010	5010	0
25	20240717	194700	868151140	5010	5010	5010	5010	0
26	20240717	194600	868151140	5010	5010	5010	5010	0
27	20240717	194500	868151140	5010	5010	5010	5010	0
28	20240717	194400	868151140	5010	5010	5010	5010	0
29	20240717	194300	868151140	5010	5010	5010	5010	0
30	20240717	194200	868151140	5010	5010	5010	5010	0
31	20240717	194100	868151140	5010	5010	5010	5010	0
32	20240717	194000	868151140	5010	5010	5010	5010	3455
33	20240717	193900	868151140	5010	5010	5010	5010	0
34	20240717	193800	868151140	5010	5010	5010	5010	0
35	20240717	193700	868151140	5010	5010	5010	5010	0
36	20240717	193600	868151140	5010	5010	5010	5010	0
37	20240717	193500	868151140	5010	5010	5010	5010	0
38	20240717	193400	868151140	5010	5010	5010	5010	0
39	20240717	193300	868151140	5010	5010	5010	5010	0
40	20240717	193200	868151140	5010	5010	5010	5010	0
41	20240717	193100	868151140	5010	5010	5010	5010	0
42	20240717	193000	868151140	5010	5010	5010	5010	0
43	20240717	192900	868151140	5010	5010	5010	5010	0
44	20240717	192800	868151140	5010	5010	5010	5010	0
45	20240717	192700	868151140	5010	5010	5010	5010	0
46	20240717	192600	868151140	5010	5010	5010	5010	0
47	20240717	192500	868151140	5010	5010	5010	5010	0
48	20240717	192400	868151140	5010	5010	5010	5010	0
49	20240717	192300	868151140	5010	5010	5010	5010	0
50	20240717	192200	868151140	5010	5010	5010	5010	0
51	20240717	192100	868151140	5010	5010	5010	5010	0
52	20240717	192000	868151140	5010	5010	5010	5010	0
53	20240717	191900	868151140	5010	5010	5010	5010	0
54	20240717	191800	868151140	5010	5010	5010	5010	0
55	20240717	191700	868151140	5010	5010	5010	5010	0
56	20240717	191600	868151140	5010	5010	5010	5010	0
57	20240717	191500	868151140	5010	5010	5010	5010	0
58	20240717	191400	868151140	5010	5010	5010	5010	0
59	20240717	191300	868151140	5010	5010	5010	5010	0
60	20240717	191200	868151140	5010	5010	5010	5010	0
61	20240717	191100	868151140	5010	5010	5010	5010	0
62	20240717	191000	868151140	5010	5010	5010	5010	3455
63	20240717	190900	868151140	5010	5010	5010	5010	0
64	20240717	190800	868151140	5010	5010	5010	5010	0
65	20240717	190700	868151140	5010	5010	5010	5010	0
66	20240717	190600	868151140	5010	5010	5010	5010	0
67	20240717	190500	868151140	5010	5010	5010	5010	0
68	20240717	190400	868151140	5010	5010	5010	5010	0
69	20240717	190300	868151140	5010	5010	5010	5010	0
70	20240717	190200	868151140	5010	5010	5010	5010	0
71	20240717	190100	868151140	5010	5010	5010	5010	0
72	20240717	190000	868151140	5010	5010	5010	5010	0
73	20240717	185900	868151140	5010	5010	5010	5010	0
74	20240717	185800	868151140	5010	5010	5010	5010	0
75	20240717	185700	868151140	5010	5010	5010	5010	0
76	20240717	185600	868151140	5010	5010	5010	5010	0
77	20240717	185500	868151140	5010	5010	5010	5010	0
78	20240717	185400	868151140	5010	5010	5010	5010	0
79	20240717	185300	868151140	5010	5010	5010	5010	0
80	20240717	185200	868151140	5010	5010	5010	5010	0
81	20240717	185100	868151140	5010	5010	5010	5010	0
82	20240717	185000	868151140	5010	5010	5010	5010	0
83	20240717	184900	868151140	5010	5010	5010	5010	0
84	20240717	184800	868151140	5010	5010	5010	5010	0
85	20240717	184700	868151140	5010	5010	5010	5010	0
86	20240717	184600	868151140	5010	5010	5010	5010	0
87	20240717	184500	868151140	5010	5010	5010	5010	0
88	20240717	184400	868151140	5010	5010	5010	5010	0
89	20240717	184300	868151140	5010	5010	5010	5010	0
90	20240717	184200	868151140	5010	5010	5010	5010	0
91	20240717	184100	868151140	5010	5010	5010	5010	0
92	20240717	184000	868151140	5010	5010	5010	5010	3455
93	20240717	183900	868151140	5010	5010	5010	5010	0
94	20240717	183800	868151140	5010	5010	5010	5010	0
95	20240717	183700	868151140	5010	5010	5010	5010	0
96	20240717	183600	868151140	5010	5010	5010	5010	0
97	20240717	183500	868151140	5010	5010	5010	5010	0
98	20240717	183400	868151140	5010	5010	5010	5010	0
99	20240717	183300	868151140	5010	5010	5010	5010	0
100	20240717	183200	868151140	5010	5010	5010	5010	0
101	20240717	183100	868151140	5010	5010	5010	5010	0
102	20240717	183000	868151140	5010	5010	5010	5010	0
103	20240717	182900	868151140	5010	5010	5010	5010	0
104	20240717	182800	868151140	5010	5010	5010	5010	0
105	20240717	182700	868151140	5010	5010	5010	5010	0
106	20240717	182600	868151140	5010	5010	5010	5010	0
107	20240717	182500	868151140	5010	5010	5010	5010	0
108	20240717	182400	868151140	5010	5010	5010	5010	0
109	20240717	182300	868151140	5010	5010	5010	5010	0
110	20240717	182200	868151140	5010	5010	5010	5010	0
111	20240717	182100	868151140	5010	5010	5010	5010	0
112	20240717	182000	868151140	5010	5010	5010	5010	0
113	20240717	181900	868151140	5010	5010	5010	5010	0
114	20240717	181800	868151140	5010	5010	5010	5010	0
115	20240717	181700	868151140	5010	5010	5010	5010	0
116	20240717	181600	868151140	5010	5010	5010	5010	0
117	20240717	181500	868151140	5010	5010	5010	5010	0
118	20240717	181400	868151140	5010	5010	5010	5010	0
119	20240717	181300	868151140	5010	5010	5010	5010	0
120	20240717	181200	868151140	5010	5010	5010	5010	0
121	20240717	181100	868151140	5010	5010	5010	5010	0
122	20240717	181000	868151140	5010	5010	5010	5010	3455
123	20240717	180900	868151140	5010	5010	5010	5010	0
124	20240717	180800	868151140	5010	5010	5010	5010	0
125	20240717	180700	868151140	5010	5010	5010	5010	0
126	20240717	180600	868151140	5010	5010	5010	5010	0
127	20240717	180500	868151140	5010	5010	5010	5010	0
128	20240717	180400	868151140	5010	5010	5010	5010	0
129	20240717	180300	868151140	5010	5010	5010	5010	0
130	20240717	180200	868151140	5010	5010	5010	5010	0
131	20240717	180100	868151140	5010	5010	5010	5010	0
132	20240717	180000	868151140	5010	5010	5010	5010	0
133	20240717	175900	868151140	5010	5010	5010	5010	0
134	20240717	175800	868151140	5010	5010	5010	5010	0
135	20240717	175700	868151140	5010	5010	5010	5010	0
136	20240717	175600	868151140	5010	5010	5010	5010	0
137	20240717	175500	868151140	5010	5010	5010	5010	0
138	20240717	175400	868151140	5010	5010	5010	5010	0
139	20240717	175300	868151140	5010	5010	5010	5010	0
140	20240717	175200	868151140	5010	5010	5010	5010	0
141	20240717	175100	868151140	5010	5010	5010	5010	0
142	20240717	175000	868151140	5010	5010	5010	5010	0
143	20240717	174900	868151140	5010	5010	5010	5010	0
144	20240717	174800	868151140	5010	5010	5010	5010	0
145	20240717	174700	868151140	5010	5010	5010	5010	0
146	20240717	174600	868151140	5010	5010	5010	5010	0
147	20240717	174500	868151140	5010	5010	5010	5010	0
148	20240717	174400	868151140	5010	5010	5010	5010	0
149	20240717	174300	868151140	5010	5010	5010	5010	0
150	20240717	174200	868151140	5010	5010	5010	5010	0
151	20240717	174100	868151140	5010	5010	5010	5010	0
152	20240717	174000	868151140	5010	5010	5010	5010	3455
153	20240717	173900	868151140	5010	5010	5010	5010	0
154	20240717	173800	868151140	5010	5010	5010	5010	0
155	20240717	173700	868151140	5010	5010	5010	5010	0
156	20240717	173600	868151140	5010	5010	5010	5010	0
157	20240717	173500	868151140	5010	5010	5010	5010	0
158	20240717	173400	868151140	5010	5010	5010	5010	0
159	20240717	173300	868151140	5010	5010	5010	5010	0
160	20240717	173200	868151140	5010	5010	5010	5010	0
161	20240717	173100	868151140	5010	5010	5010	5010	0
162	20240717	173000	868151140	5010	5010	5010	5010	0
163	20240717	172900	868151140	5010	5010	5010	5010	0
164	20240717	172800	868151140	5010	5010	5010	5010	0
165	20240717	172700	868151140	5010	5010	5010	5010	0
166	20240717	172600	868151140	5010	5010	5010	5010	0
167	20240717	172500	868151140	5010	5010	5010	5010	0
168	20240717	172400	868151140	5010	5010	5010	5010	0
169	20240717	172300	868151140	5010	5010	5010	5010	0
170	20240717	172200	868151140	5010	5010	5010	5010	0
171	20240717	172100	868151140	5010	5010	5010	5010	0
172	20240717	172000	868151140	5010	5010	5010	5010	0
173	20240717	171900	868151140	5010	5010	5010	5010	0
174	20240717	171800	868151140	5010	5010	5010	5010	0
175	20240717	171700	868151140	5010	5010	5010	5010	0
176	20240717	171600	868151140	5010	5010	5010	5010	0
177	20240717	171500	868151140	5010	5010	5010	5010	0
178	20240717	171400	868151140	5010	5010	5010	5010	0
179	20240717	171300	868151140	5010	5010	5010	5010	0
180	20240717	171200	868151140	5010	5010	5010	5010	0
181	20240717	171100	868151140	5010	5010	5010	5010	0
182	20240717	171000	868151140	5010	5010	5010	5010	3455
183	20240717	170900	868151140	5010	5010	5010	5010	0
184	20240717	170800	868151140	5010	5010	5010	5010	0
185	20240717	170700	868151140	5010	5010	5010	5010	0
186	20240717	170600	868151140	5010	5010	5010	5010	0
187	20240717	170500	868151140	5010	5010	5010	5010	0
188	20240717	170400	868151140	5010	5010	5010	5010	0
189	20240717	170300	868151140	5010	5010	5010	5010	0
190	20240717	170200	868151140	5010	5010	5010	5010	0
191	20240717	170100	868151140	5010	5010	5010	5010	0
192	20240717	170000	868151140	5010	5010	5010	5010	0
193	20240717	165900	868151140	5010	5010	5010	5010	0
194	20240717	165800	868151140	5010	5010	5010	5010	0
195	20240717	165700	868151140	5010	5010	5010	5010	0
196	20240717	165600	868151140	5010	5010	5010	5010	0
197	20240717	165500	868151140	5010	5010	5010	5010	0
198	20240717	165400	868151140	5010	5010	5010	5010	0
199	20240717	165300	868151140	5010	5010	5010	5010	0
200	20240717	165200	868151140	5010	5010	5010	5010	0
201	20240717	165100	868151140	5010	5010	5010	5010	0
202	20240717	165000	868151140	5010	5010	5010	5010	0
203	20240717	164900	868151140	5010	5010	5010	5010	0
204	20240717	164800	868151140	5010	5010	5010	5010	0
205	20240717	164700	868151140	5010	5010	5010	5010	0
206	20240717	164600	868151140	5010	5010	5010	5010	0
207	20240717	164500	868151140	5010	5010	5010	5010	0
208	20240717	164400	868151140	5010	5010	5010	5010	0
209	20240717	164300	868151140	5010	5010	5010	5010	0
210	20240717	164200	868151140	5010	5010	5010	5010	0
211	20240717	164100	868151140	5010	5010	5010	5010	0
212	20240717	164000	868151140	5010	5010	5010	5010	3455
213	20240717	163900	868151140	5010	5010	5010	5010	0
214	20240717	163800	868151140	5010	5010	5010	5010	0
215	20240717	163700	868151140	5010	5010	5010	5010	0
216	20240717	163600	868151140	5010	5010	5010	5010	0
217	20240717	163500	868151140	5010	5010	5010	5010	0
218	20240717	163400	868151140	5010	5010	5010	5010	0
219	20240717	163300	868151140	5010	5010	5010	5010	0
220	20240717	163200	868151140	5010	5010	5010	5010	0
221	20240717	163100	868151140	5010	5010	5010	5010	0
222	20240717	163000	868151140	5010	5010	5010	5010	0
223	20240717	162900	868151140	5010	5010	5010	5010	0
224	20240717	162800	868151140	5010	5010	5010	5010	0
225	20240717	162700	868151140	5010	5010	5010	5010	0
226	20240717	162600	868151140	5010	5010	5010	5010	0
227	20240717	162500	868151140	5010	5010	5010	5010	0
228	20240717	162400	868151140	5010	5010	5010	5010	0
229	20240717	162300	868151140	5010	5010	5010	5010	0
230	20240717	162200	868151140	5010	5010	5010	5010	0
231	20240717	162100	868151140	5010	5010	5010	5010	0
232	20240717	162000	868151140	5010	5010	5010	5010	0
233	20240717	161900	868151140	5010	5010	5010	5010	0
234	20240717	161800	868151140	5010	5010	5010	5010	0
235	20240717	161700	868151140	5010	5010	5010	5010	0
236	20240717	161600	868151140	5010	5010	5010	5010	0
237	20240717	161500	868151140	5010	5010	5010	5010	0
238	20240717	161400	868151140	5010	5010	5010	5010	0
239	20240717	161300	868151140	5010	5010	5010	5010	0
240	20240717	161200	868151140	5010	5010	5010	5010	0
241	20240717	161100	868151140	5010	5010	5010	5010	0
242	20240717	161000	868151140	5010	5010	5010	5010	3455
243	20240717	160900	868151140	5010	5010	5010	5010	0
244	20240717	160800	868151140	5010	5010	5010	5010	0
245	20240717	160700	868151140	5010	5010	5010	5010	0
246	20240717	160600	868151140	5010	5010	5010	5010	0
247	20240717	160500	868151140	5010	5010	5010	5010	0
248	20240717	160400	868151140	5010	5010	5010	5010	0
249	20240717	160300	868151140	5010	5010	5010	5010	0
250	20240717	160200	868151140	5010	5010	5010	5010	0
251	20240717	160100	868151140	5010	5010	5010	5010	0
252	20240717	160000	868151140	5010	5010	5010	5010	0
253	20240717	155900	868151140	5010	5010	5010	5010	0
254	20240717	155800	868151140	5010	5010	5010	5010	0
255	20240717	155700	868151140	5010	5010	5010	5010	0
256	20240717	155600	868151140	5010	5010	5010	5010	0
257	20240717	155500	868151140	5010	5010	5010	5010	0
258	20240717	155400	868151140	5010	5010	5010	5010	0
259	20240717	155300	868151140	5010	5010	5010	5010	0
260	20240717	155200	868151140	5010	5010	5010	5010	0
261	20240717	155100	868151140	5010	5010	5010	5010	0
262	20240717	155000	868151140	5010	5010	5010	5010	0
263	20240717	154900	868151140	5010	5010	5010	5010	0
264	20240717	154800	868151140	5010	5010	5010	5010	0
265	20240717	154700	868151140	5010	5010	5010	5010	0
266	20240717	154600	868151140	5010	5010	5010	5010	0
267	20240717	154500	868151140	5010	5010	5010	5010	0
268	20240717	154400	868151140	5010	5010	5010	5010	0
269	20240717	154300	868151140	5010	5010	5010	5010	0
270	20240717	154200	868151140	5010	5010	5010	5010	0
271	20240717	154100	868151140	5010	5010	5010	5010	0
272	20240717	154000	868151140	5010	5010	5010	5010	3455
273	20240717	153900	868151140	5010	5010	5010	5010	0
274	20240717	153800	868151140	5010	5010	5010	5010	0
275	20240717	153700	868151140	5010	5010	5010	5010	0
276	20240717	153600	868151140	5010	5010	5010	5010	0
277	20240717	153500	868151140	5010	5010	5010	5010	0
278	20240717	153400	868151140	5010	5010	5010	5010	0
279	20240717	153300	868151140	5010	5010	5010	5010	0
280	20240717	153200	868151140	5010	5010	5010	5010	0
281	20240717	153100	868151140	5010	5010	5010	5010	0
282	20240717	153000	868151140	5010	5010	5010	5010	3455
283	20240717	152900	850841590	5010	5010	5010	5010	0
284	20240717	152800	850841590	5010	5010	5010	5010	0
285	20240717	152700	850841590	5010	5010	5010	5010	0
286	20240717	152600	850841590	5010	5010	5010	5010	0
287	20240717	152500	850841590	5010	5010	5010	5010	0
288	20240717	152400	850841590	5010	5010	5010	5010	0
289	20240717	152300	850841590	5010	5010	5010	5010	0
290	20240717	152200	850841590	5010	5010	5010	5010	0
291	20240717	152100	850841590	5010	5010	5010	5010	0
292	20240717	152000	850841590	5010	5010	5010	5010	0
293	20240717	151900	850841590	5010	5010	5020	5010	722
294	20240717	151800	847219150	5010	4985	5010	4985	7711
295	20240717	151700	808659675	4985	4985	4985	4985	144
296	20240717	151600	807941835	4985	4985	4985	4985	20
297	20240717	151500	807842135	4985	4990	4990	4985	362
298	20240717	151400	806036295	4990	4990	4990	4990	273
299	20240717	151300	804674025	4990	4990	4990	4990	0
300	20240717	151200	804674025	4990	4990	4990	4990	0
301	20240717	151100	804674025	4990	4990	4990	4990	27
302	20240717	151000	804539295	4990	4990	4990	4990	95
303	20240717	150900	804065245	4990	4990	4990	4990	2927
304	20240717	150800	789459515	4995	4995	4995	4995	65
305	20240717	150700	789134840	4995	4990	4995	4990	1473
306	20240717	150600	781783885	4980	4980	4980	4980	143
307	20240717	150500	781071745	4980	4980	4980	4980	220
308	20240717	150400	779976145	4985	4985	4985	4985	34
309	20240717	150300	779806655	4985	4985	4985	4985	49
310	20240717	150200	779562390	4985	4985	4985	4985	100
311	20240717	150100	779063890	4985	4990	4990	4985	57
312	20240717	150000	778779725	4985	4985	4985	4985	20
313	20240717	145900	778680025	4995	4995	4995	4995	999
314	20240717	145800	773690020	4995	4985	4995	4985	178
315	20240717	145700	772802520	4980	4980	4980	4980	0
316	20240717	145600	772802520	4980	4980	4980	4980	50
317	20240717	145500	772553520	4985	4985	4985	4985	1
318	20240717	145400	772548535	4980	4980	4980	4980	40
319	20240717	145300	772349335	4980	4980	4980	4980	0
320	20240717	145200	772349335	4980	4980	4980	4980	0
321	20240717	145100	772349335	4980	4980	4980	4980	2
322	20240717	145000	772339375	4980	4985	4985	4980	1210
323	20240717	144900	766312575	4985	4985	4985	4985	50
324	20240717	144800	766063325	4985	4985	4985	4985	1
325	20240717	144700	766058340	4985	4985	4985	4985	0
326	20240717	144600	766058340	4985	4985	4985	4985	0
327	20240717	144500	766058340	4985	4985	4985	4985	40
328	20240717	144400	765858940	4985	4985	4985	4985	0
329	20240717	144300	765858940	4985	4985	4985	4985	0
330	20240717	144200	765858940	4985	4985	4985	4985	600
331	20240717	144100	762867940	4980	4980	4980	4980	30
332	20240717	144000	762718540	4980	4980	4980	4980	33
333	20240717	143900	762554200	4985	4985	4985	4985	0
334	20240717	143800	762554200	4985	4985	4985	4985	0
335	20240717	143700	762554200	4985	4985	4985	4985	31
336	20240717	143600	762399665	4980	4980	4980	4980	10
337	20240717	143500	762349865	4985	4985	4985	4985	0
338	20240717	143400	762349865	4985	4985	4985	4985	300
339	20240717	143300	760854365	4985	4980	4985	4980	134
340	20240717	143200	760186945	4980	4980	4980	4980	0
341	20240717	143100	760186945	4980	4980	4980	4980	0
342	20240717	143000	760186945	4980	4980	4980	4980	7
343	20240717	142900	760152085	4980	4980	4980	4980	0
344	20240717	142800	760152085	4980	4980	4980	4980	0
345	20240717	142700	760152085	4980	4980	4980	4980	0
346	20240717	142600	760152085	4980	4980	4980	4980	30
347	20240717	142500	760002685	4980	4985	4985	4980	110
348	20240717	142400	759454385	4985	4985	4985	4985	321
349	20240717	142300	757854200	4980	4980	4980	4980	0
350	20240717	142200	757854200	4980	4980	4980	4980	423
351	20240717	142100	755747660	4985	4990	4990	4985	77
352	20240717	142000	755363785	4985	4985	4985	4985	0
353	20240717	141900	755363785	4985	4985	4985	4985	0
354	20240717	141800	755363785	4985	4985	4985	4985	0
355	20240717	141700	755363785	4985	4985	4985	4985	0
356	20240717	141600	755363785	4985	4985	4985	4985	0
357	20240717	141500	755363785	4985	4995	4995	4985	81
358	20240717	141400	754959630	4990	4990	4990	4990	10
359	20240717	141300	754909730	4980	4980	4980	4980	1
360	20240717	141200	754904750	4995	4995	4995	4995	1
361	20240717	141100	754899755	4980	4980	4980	4980	0
362	20240717	141000	754899755	4980	4980	4980	4980	4
363	20240717	140900	754879835	4985	4985	4985	4985	0
364	20240717	140800	754879835	4985	4985	4985	4985	0
365	20240717	140700	754879835	4985	4990	4990	4985	426
366	20240717	140600	752755285	4995	4995	4995	4995	0
367	20240717	140500	752755285	4995	4995	4995	4995	0
368	20240717	140400	752755285	4995	4995	4995	4995	0
369	20240717	140300	752755285	4995	4995	4995	4995	0
370	20240717	140200	752755285	4995	4995	4995	4995	0
371	20240717	140100	752755285	4995	4995	4995	4995	0
372	20240717	140000	752755285	4995	4995	4995	4995	0
373	20240717	135900	752755285	4995	4995	4995	4995	0
374	20240717	135800	752755285	4995	4995	4995	4995	0
375	20240717	135700	752755285	4995	4995	4995	4995	0
376	20240717	135600	752755285	4995	4995	4995	4995	0
377	20240717	135500	752755285	4995	4995	4995	4995	15
378	20240717	135400	752680360	4995	4995	4995	4995	2
379	20240717	135300	752670370	4995	4995	4995	4995	50
380	20240717	135200	752420620	4985	4985	4985	4985	1
381	20240717	135100	752415635	4985	4990	4990	4985	553
382	20240717	135000	749657945	4995	4995	4995	4995	42
383	20240717	134900	749448155	4985	4985	4985	4985	148
384	20240717	134800	748710375	4985	4985	4985	4985	0
385	20240717	134700	748710375	4985	4985	4985	4985	0
386	20240717	134600	748710375	4985	4985	4985	4985	200
387	20240717	134500	747713375	4985	4985	4985	4985	1028
388	20240717	134400	742588795	5010	5010	5010	5010	0
389	20240717	134300	742588795	5010	5010	5010	5010	0
390	20240717	134200	742588795	5010	4990	5010	4990	4955
391	20240717	134100	717828415	4990	4990	4990	4990	0
392	20240717	134000	717828415	4990	4990	4990	4990	0
393	20240717	133900	717828415	4990	4990	4990	4990	0
394	20240717	133800	717828415	4990	4990	4990	4990	1
395	20240717	133700	717823425	4990	4990	4990	4990	5
396	20240717	133600	717798475	4985	4985	4985	4985	99
397	20240717	133500	717304960	4985	4985	4985	4985	2
398	20240717	133400	717294990	4985	4985	4985	4985	0
399	20240717	133300	717294990	4985	4985	4985	4985	0
400	20240717	133200	717294990	4985	4985	4985	4985	0
401	20240717	133100	717294990	4985	4985	4985	4985	821
402	20240717	133000	713202305	4990	4990	4990	4990	1
403	20240717	132900	713197315	4985	4985	4985	4985	1
404	20240717	132800	713192330	4985	4985	4985	4985	0
405	20240717	132700	713192330	4985	4985	4985	4985	0
406	20240717	132600	713192330	4985	4985	4985	4985	36
407	20240717	132500	713012870	4990	4990	4990	4990	11
408	20240717	132400	712957980	4990	4990	4990	4990	0
409	20240717	132300	712957980	4990	4990	4990	4990	0
410	20240717	132200	712957980	4990	4990	4990	4990	0
411	20240717	132100	712957980	4990	4990	4990	4990	0
412	20240717	132000	712957980	4990	4990	4990	4990	0
413	20240717	131900	712957980	4990	4990	4990	4990	0
414	20240717	131800	712957980	4990	4990	4990	4990	3
415	20240717	131700	712943010	4995	4995	4995	4995	0
416	20240717	131600	712943010	4995	4995	4995	4995	0
417	20240717	131500	712943010	4995	4995	4995	4995	0
418	20240717	131400	712943010	4995	4995	4995	4995	0
419	20240717	131300	712943010	4995	4995	4995	4995	0
420	20240717	131200	712943010	4995	4995	4995	4995	0
421	20240717	131100	712943010	4995	4995	4995	4995	0
422	20240717	131000	712943010	4995	4985	4995	4985	347
423	20240717	130900	711213115	4995	4995	4995	4995	17
424	20240717	130800	711128200	5000	5000	5000	5000	0
425	20240717	130700	711128200	5000	5000	5000	5000	0
426	20240717	130600	711128200	5000	5000	5000	5000	0
427	20240717	130500	711128200	5000	5000	5000	5000	0
428	20240717	130400	711128200	5000	4995	5000	4995	138
429	20240717	130300	710438640	5000	5000	5000	5000	0
430	20240717	130200	710438640	5000	5000	5000	5000	11
431	20240717	130100	710383640	4995	4990	4995	4985	225
432	20240717	130000	709260930	4990	4990	4990	4990	0
433	20240717	125900	709260930	4990	4995	4995	4990	21
434	20240717	125800	709156110	4995	4995	4995	4995	1
435	20240717	125700	709151115	4995	4995	4995	4995	160
436	20240717	125600	708351915	5000	5000	5000	5000	179
437	20240717	125500	707456915	5010	5020	5020	5010	264
438	20240717	125400	706133965	5020	5020	5020	5020	0
439	20240717	125300	706133965	5020	5020	5020	5020	0
440	20240717	125200	706133965	5020	5020	5020	5020	3
441	20240717	125100	706118905	5020	5020	5020	5020	1
442	20240717	125000	706113885	5020	5020	5020	5020	0
443	20240717	124900	706113885	5020	5020	5020	5020	0
444	20240717	124800	706113885	5020	5020	5020	5020	0
445	20240717	124700	706113885	5020	5020	5020	5020	0
446	20240717	124600	706113885	5020	5020	5020	5020	0
447	20240717	124500	706113885	5020	5020	5020	5020	4
448	20240717	124400	706093805	5020	5020	5020	5020	15
449	20240717	124300	706018505	5020	5020	5020	5020	200
450	20240717	124200	705014505	5000	5000	5000	5000	0
451	20240717	124100	705014505	5000	5000	5000	5000	0
452	20240717	124000	705014505	5000	5000	5000	5000	271
453	20240717	123900	703659505	5020	5010	5020	5010	1031
454	20240717	123800	698483935	5020	5020	5020	5020	0
455	20240717	123700	698483935	5020	5000	5020	5000	1000
456	20240717	123600	693465315	5000	5000	5000	5000	1244
457	20240717	123500	687245315	5010	5010	5010	5010	46
458	20240717	123400	687014855	5010	5010	5010	5010	0
459	20240717	123300	687014855	5010	5010	5010	5010	100
460	20240717	123200	686513855	5010	5010	5010	5010	20
461	20240717	123100	686413655	5010	5010	5010	5010	0
462	20240717	123000	686413655	5010	5010	5010	5010	0
463	20240717	122900	686413655	5010	5010	5010	5010	65
464	20240717	122800	686088005	5000	5000	5000	5000	0
465	20240717	122700	686088005	5000	5000	5000	5000	0
466	20240717	122600	686088005	5000	5000	5000	5000	36
467	20240717	122500	685908005	4995	5000	5010	4995	151
468	20240717	122400	685151560	4995	4995	4995	4995	461
469	20240717	122300	682848865	4990	4990	4990	4990	0
470	20240717	122200	682848865	4990	4995	4995	4990	67
471	20240717	122100	682514235	4995	4995	4995	4995	0
472	20240717	122000	682514235	4995	4995	4995	4995	1291
473	20240717	121900	676065690	5010	5010	5010	5010	12
474	20240717	121800	676005570	5010	5010	5010	5010	0
475	20240717	121700	676005570	5010	5010	5010	5010	30
476	20240717	121600	675855270	5010	5010	5010	5010	11
477	20240717	121500	675800160	4990	5010	5010	4980	1420
478	20240717	121400	668720150	5050	5010	5050	5010	1834
479	20240717	121300	659479290	5010	5020	5030	5010	129
480	20240717	121200	658832490	5030	5030	5030	5030	0
481	20240717	121100	658832490	5030	5020	5030	5020	353
482	20240717	121000	657059280	5020	5010	5020	5010	2659
483	20240717	120900	643712660	5020	5020	5020	5020	1304
484	20240717	120800	637166580	5010	5000	5010	5000	2117
485	20240717	120700	626561630	4990	4990	4990	4990	0
486	20240717	120600	626561630	4990	4990	4990	4990	0
487	20240717	120500	626561630	4990	4990	4990	4990	0
488	20240717	120400	626561630	4990	4990	4990	4990	15
489	20240717	120300	626486780	4990	4995	5000	4990	692
490	20240717	120200	623027995	4995	4995	5000	4995	1827
491	20240717	120100	613893610	4990	4990	4990	4990	6
492	20240717	120000	613863670	4995	5000	5000	4995	1185
493	20240717	115900	607938695	5000	5000	5000	5000	13
494	20240717	115800	607873695	5000	5020	5020	5000	287
495	20240717	115700	606433135	5020	4970	5020	4970	9414
496	20240717	115600	559421775	4965	4965	4965	4965	0
497	20240717	115500	559421775	4965	4970	4970	4965	1300
498	20240717	115400	552961275	4960	4960	4960	4960	1
499	20240717	115300	552956315	4960	4960	4960	4960	0
500	20240717	115200	552956315	4960	4965	4965	4960	618
501	20240717	115100	549889830	4965	4965	4965	4965	11
502	20240717	115000	549835215	4965	4965	4965	4965	240
503	20240717	114900	548643615	4965	4960	4965	4960	152
504	20240717	114800	547888940	4960	4960	4960	4960	0
505	20240717	114700	547888940	4960	4960	4960	4960	169
506	20240717	114600	547050700	4960	4960	4960	4960	30
507	20240717	114500	546901900	4970	4970	4970	4970	0
508	20240717	114400	546901900	4970	4970	4970	4970	0
509	20240717	114300	546901900	4970	4970	4970	4970	5
510	20240717	114200	546877050	4980	4975	4980	4975	3013
511	20240717	114100	531878545	4955	4975	4975	4955	800
512	20240717	114000	527907255	4970	4970	4970	4970	2107
513	20240717	113900	517435465	4985	4980	4985	4965	1803
514	20240717	113800	508481525	4985	4955	4985	4955	103
515	20240717	113700	507969020	4975	4970	4975	4970	3000
516	20240717	113600	493044320	4975	4975	4975	4955	2956
517	20240717	113500	478338240	4975	4950	4975	4950	3250
518	20240717	113400	462217725	4960	4935	4960	4935	1745
519	20240717	113300	453585110	4935	4930	4935	4930	1501
520	20240717	113200	446185175	4930	4905	4930	4905	3805
521	20240717	113100	427483100	4905	4900	4905	4900	2800
522	20240717	113000	413756275	4900	4900	4900	4900	0
523	20240717	112900	413756275	4900	4890	4900	4890	1110
524	20240717	112800	408318245	4865	4865	4865	4865	0
525	20240717	112700	408318245	4865	4865	4865	4865	0
526	20240717	112600	408318245	4865	4865	4865	4865	0
527	20240717	112500	408318245	4865	4865	4865	4865	57
528	20240717	112400	408040940	4860	4890	4890	4860	7000
529	20240717	112300	373951255	4890	4890	4890	4890	0
530	20240717	112200	373951255	4890	4890	4890	4890	80
531	20240717	112100	373560055	4895	4895	4895	4895	0
532	20240717	112000	373560055	4895	4895	4900	4895	2303
533	20240717	111900	362277695	4900	4895	4900	4895	560
534	20240717	111800	359534175	4890	4880	4900	4880	2402
535	20240717	111700	347785925	4875	4875	4875	4875	100
536	20240717	111600	347298425	4875	4875	4875	4875	200
537	20240717	111500	346323425	4875	4875	4875	4875	2070
538	20240717	111400	336232175	4875	4875	4875	4875	0
539	20240717	111300	336232175	4875	4875	4875	4875	60
540	20240717	111200	335939675	4870	4870	4870	4870	0
541	20240717	111100	335939675	4870	4870	4870	4870	0
542	20240717	111000	335939675	4870	4870	4870	4870	0
543	20240717	110900	335939675	4870	4870	4870	4870	1
544	20240717	110800	335934805	4880	4880	4880	4880	0
545	20240717	110700	335934805	4880	4875	4880	4875	4
546	20240717	110600	335915295	4880	4870	4880	4855	214
547	20240717	110500	334872335	4840	4840	4840	4840	0
548	20240717	110400	334872335	4840	4840	4840	4840	0
549	20240717	110300	334872335	4840	4870	4870	4840	981
550	20240717	110200	330124235	4865	4865	4865	4865	0
551	20240717	110100	330124235	4865	4835	4865	4835	2757
552	20240717	110000	316725715	4850	4850	4850	4850	0
553	20240717	105900	316725715	4850	4830	4850	4830	485
554	20240717	105800	314377005	4830	4830	4830	4830	0
555	20240717	105700	314377005	4830	4830	4830	4830	0
556	20240717	105600	314377005	4830	4830	4830	4830	0
557	20240717	105500	314377005	4830	4830	4830	4830	0
558	20240717	105400	314377005	4830	4830	4830	4830	0
559	20240717	105300	314377005	4830	4830	4830	4830	0
560	20240717	105200	314377005	4830	4830	4830	4830	0
561	20240717	105100	314377005	4830	4830	4830	4830	0
562	20240717	105000	314377005	4830	4830	4830	4830	200
563	20240717	104900	313411005	4830	4830	4830	4830	0
564	20240717	104800	313411005	4830	4830	4830	4830	0
565	20240717	104700	313411005	4830	4830	4830	4830	0
566	20240717	104600	313411005	4830	4830	4830	4830	1100
567	20240717	104500	308098005	4830	4830	4830	4830	0
568	20240717	104400	308098005	4830	4830	4830	4830	0
569	20240717	104300	308098005	4830	4830	4830	4830	0
570	20240717	104200	308098005	4830	4830	4830	4830	0
571	20240717	104100	308098005	4830	4830	4830	4830	0
572	20240717	104000	308098005	4830	4830	4830	4830	0
573	20240717	103900	308098005	4830	4830	4830	4830	0
574	20240717	103800	308098005	4830	4830	4830	4830	279
575	20240717	103700	306750435	4835	4835	4835	4835	0
576	20240717	103600	306750435	4835	4835	4835	4835	500
577	20240717	103500	304332935	4835	4835	4835	4835	10
578	20240717	103400	304284585	4835	4835	4835	4835	250
579	20240717	103300	303075835	4835	4835	4835	4835	1416
580	20240717	103200	296229475	4835	4840	4840	4835	50
581	20240717	103100	295987675	4840	4840	4840	4840	860
582	20240717	103000	291825275	4840	4840	4840	4840	26
583	20240717	102900	291699435	4840	4840	4840	4840	0
584	20240717	102800	291699435	4840	4840	4840	4840	0
585	20240717	102700	291699435	4840	4840	4840	4840	0
586	20240717	102600	291699435	4840	4840	4840	4840	408
587	20240717	102500	289724715	4840	4840	4840	4840	10
588	20240717	102400	289676315	4840	4840	4840	4840	0
589	20240717	102300	289676315	4840	4840	4840	4840	5
590	20240717	102200	289652115	4845	4845	4845	4845	4
591	20240717	102100	289632735	4845	4845	4845	4845	0
592	20240717	102000	289632735	4845	4845	4845	4845	11
593	20240717	101900	289579440	4850	4850	4850	4850	5
594	20240717	101800	289555190	4855	4855	4855	4855	0
595	20240717	101700	289555190	4855	4855	4855	4855	0
596	20240717	101600	289555190	4855	4855	4855	4855	0
597	20240717	101500	289555190	4855	4855	4855	4855	0
598	20240717	101400	289555190	4855	4855	4855	4855	100
599	20240717	101300	289069690	4855	4855	4855	4855	0
600	20240717	101200	289069690	4855	4855	4855	4855	40
601	20240717	101100	288875490	4855	4855	4855	4855	10
602	20240717	101000	288826940	4855	4855	4855	4855	0
603	20240717	100900	288826940	4855	4855	4855	4855	10
604	20240717	100800	288778390	4855	4855	4855	4855	0
605	20240717	100700	288778390	4855	4835	4855	4835	100
606	20240717	100600	288293070	4835	4840	4840	4835	1523
607	20240717	100500	280927610	4855	4855	4855	4855	0
608	20240717	100400	280927610	4855	4855	4855	4855	0
609	20240717	100300	280927610	4855	4855	4855	4855	0
610	20240717	100200	280927610	4855	4855	4855	4855	0
611	20240717	100100	280927610	4855	4855	4855	4855	0
612	20240717	100000	280927610	4855	4855	4855	4855	0
613	20240717	095900	280927610	4855	4855	4855	4855	0
614	20240717	095800	280927610	4855	4840	4855	4840	1001
615	20240717	095700	276082755	4845	4845	4845	4845	0
616	20240717	095600	276082755	4845	4855	4855	4845	1001
617	20240717	095500	271232900	4855	4850	4855	4845	64
618	20240717	095400	270922300	4850	4850	4850	4850	0
619	20240717	095300	270922300	4850	4850	4850	4850	0
620	20240717	095200	270922300	4850	4860	4860	4850	2017
621	20240717	095100	261125680	4855	4855	4855	4855	189
622	20240717	095000	260208085	4860	4860	4860	4860	0
623	20240717	094900	260208085	4860	4860	4860	4860	143
624	20240717	094800	259513105	4865	4870	4875	4865	800
625	20240717	094700	255616205	4865	4860	4865	4860	76
626	20240717	094600	255246515	4855	4855	4855	4855	985
627	20240717	094500	250464340	4860	4845	4860	4845	120
628	20240717	094400	249882640	4845	4840	4845	4840	694
629	20240717	094300	246522680	4840	4840	4840	4840	0
630	20240717	094200	246522680	4840	4840	4840	4840	0
631	20240717	094100	246522680	4840	4855	4855	4840	6100
632	20240717	094000	216990155	4855	4855	4855	4855	0
633	20240717	093900	216990155	4855	4855	4855	4855	421
634	20240717	093800	214946200	4860	4865	4865	4860	241
635	20240717	093700	213774580	4865	4865	4865	4865	168
636	20240717	093600	212957260	4870	4875	4875	4870	619
637	20240717	093500	209940665	4875	4875	4875	4875	5
638	20240717	093400	209916290	4875	4875	4875	4875	206
639	20240717	093300	208912040	4880	4880	4880	4880	0
640	20240717	093200	208912040	4880	4880	4880	4880	0
641	20240717	093100	208912040	4880	4880	4880	4880	1
642	20240717	093000	208907160	4880	4880	4880	4880	0
643	20240717	092900	208907160	4880	4885	4885	4880	30
644	20240717	092800	208760660	4880	4880	4880	4880	100
645	20240717	092700	208272660	4870	4870	4870	4870	63
646	20240717	092600	207965850	4855	4855	4855	4855	20
647	20240717	092500	207868750	4855	4855	4855	4855	0
648	20240717	092400	207868750	4855	4855	4855	4855	0
649	20240717	092300	207868750	4855	4855	4855	4855	900
650	20240717	092200	203499250	4850	4850	4850	4850	0
651	20240717	092100	203499250	4850	4870	4870	4850	5100
652	20240717	092000	178749310	4870	4870	4870	4870	103
653	20240717	091900	178247700	4885	4885	4885	4885	0
654	20240717	091800	178247700	4885	4885	4885	4855	200
655	20240717	091700	177271000	4850	4865	4865	4850	4194
656	20240717	091600	156922825	4865	4865	4865	4865	100
657	20240717	091500	156436325	4860	4870	4870	4860	2211
658	20240717	091400	145680160	4895	4895	4895	4895	1
659	20240717	091300	145675265	4895	4890	4895	4875	6035
660	20240717	091200	116231485	4895	4875	4895	4875	675
661	20240717	091100	112940840	4870	4875	4875	4870	2926
662	20240717	091000	98681590	4875	4875	4875	4870	2210
663	20240717	090900	87916825	4875	4900	4900	4875	2100
664	20240717	090800	77659280	4905	4905	4905	4905	10
665	20240717	090700	77610230	4900	4895	4900	4895	1722
666	20240717	090600	69177540	4870	4870	4870	4865	1000
667	20240717	090500	64309090	4895	4900	4900	4895	500
668	20240717	090400	61861490	4895	4855	4930	4855	8391
669	20240717	090300	20891525	4835	4835	4835	4835	500
670	20240717	090200	18474025	4835	4855	4855	4835	510
671	20240717	090100	15998175	4855	4855	4860	4855	568
672	20240717	090000	13240500	4850	4850	4850	4850	2730