KissMeData/217500/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205200	105710535	2470	2470	2470	2470	181
3	20240716	205100	105710535	2470	2470	2470	2470	0
4	20240716	205000	105710535	2470	2470	2470	2470	0
5	20240716	204900	105710535	2470	2470	2470	2470	0
6	20240716	204800	105710535	2470	2470	2470	2470	0
7	20240716	204700	105710535	2470	2470	2470	2470	0
8	20240716	204600	105710535	2470	2470	2470	2470	0
9	20240716	204500	105710535	2470	2470	2470	2470	0
10	20240716	204400	105710535	2470	2470	2470	2470	0
11	20240716	204300	105710535	2470	2470	2470	2470	0
12	20240716	204200	105710535	2470	2470	2470	2470	0
13	20240716	204100	105710535	2470	2470	2470	2470	0
14	20240716	204000	105710535	2470	2470	2470	2470	0
15	20240716	203900	105710535	2470	2470	2470	2470	0
16	20240716	203800	105710535	2470	2470	2470	2470	0
17	20240716	203700	105710535	2470	2470	2470	2470	0
18	20240716	203600	105710535	2470	2470	2470	2470	0
19	20240716	203500	105710535	2470	2470	2470	2470	0
20	20240716	203400	105710535	2470	2470	2470	2470	0
21	20240716	203300	105710535	2470	2470	2470	2470	0
22	20240716	203200	105710535	2470	2470	2470	2470	0
23	20240716	203100	105710535	2470	2470	2470	2470	0
24	20240716	203000	105710535	2470	2470	2470	2470	0
25	20240716	202900	105710535	2470	2470	2470	2470	0
26	20240716	202800	105710535	2470	2470	2470	2470	0
27	20240716	202700	105710535	2470	2470	2470	2470	0
28	20240716	202600	105710535	2470	2470	2470	2470	0
29	20240716	202500	105710535	2470	2470	2470	2470	0
30	20240716	202400	105710535	2470	2470	2470	2470	0
31	20240716	202300	105710535	2470	2470	2470	2470	0
32	20240716	202200	105710535	2470	2470	2470	2470	181
33	20240716	202100	105710535	2470	2470	2470	2470	0
34	20240716	202000	105710535	2470	2470	2470	2470	0
35	20240716	201900	105710535	2470	2470	2470	2470	0
36	20240716	201800	105710535	2470	2470	2470	2470	0
37	20240716	201700	105710535	2470	2470	2470	2470	0
38	20240716	201600	105710535	2470	2470	2470	2470	0
39	20240716	201500	105710535	2470	2470	2470	2470	0
40	20240716	201400	105710535	2470	2470	2470	2470	0
41	20240716	201300	105710535	2470	2470	2470	2470	0
42	20240716	201200	105710535	2470	2470	2470	2470	0
43	20240716	201100	105710535	2470	2470	2470	2470	0
44	20240716	201000	105710535	2470	2470	2470	2470	0
45	20240716	200900	105710535	2470	2470	2470	2470	0
46	20240716	200800	105710535	2470	2470	2470	2470	0
47	20240716	200700	105710535	2470	2470	2470	2470	0
48	20240716	200600	105710535	2470	2470	2470	2470	0
49	20240716	200500	105710535	2470	2470	2470	2470	0
50	20240716	200400	105710535	2470	2470	2470	2470	0
51	20240716	200300	105710535	2470	2470	2470	2470	0
52	20240716	200200	105710535	2470	2470	2470	2470	0
53	20240716	200100	105710535	2470	2470	2470	2470	0
54	20240716	200000	105710535	2470	2470	2470	2470	0
55	20240716	195900	105710535	2470	2470	2470	2470	0
56	20240716	195800	105710535	2470	2470	2470	2470	0
57	20240716	195700	105710535	2470	2470	2470	2470	0
58	20240716	195600	105710535	2470	2470	2470	2470	0
59	20240716	195500	105710535	2470	2470	2470	2470	0
60	20240716	195400	105710535	2470	2470	2470	2470	0
61	20240716	195300	105710535	2470	2470	2470	2470	0
62	20240716	195200	105710535	2470	2470	2470	2470	181
63	20240716	195100	105710535	2470	2470	2470	2470	0
64	20240716	195000	105710535	2470	2470	2470	2470	0
65	20240716	194900	105710535	2470	2470	2470	2470	0
66	20240716	194800	105710535	2470	2470	2470	2470	0
67	20240716	194700	105710535	2470	2470	2470	2470	0
68	20240716	194600	105710535	2470	2470	2470	2470	0
69	20240716	194500	105710535	2470	2470	2470	2470	0
70	20240716	194400	105710535	2470	2470	2470	2470	0
71	20240716	194300	105710535	2470	2470	2470	2470	0
72	20240716	194200	105710535	2470	2470	2470	2470	0
73	20240716	194100	105710535	2470	2470	2470	2470	0
74	20240716	194000	105710535	2470	2470	2470	2470	0
75	20240716	193900	105710535	2470	2470	2470	2470	0
76	20240716	193800	105710535	2470	2470	2470	2470	0
77	20240716	193700	105710535	2470	2470	2470	2470	0
78	20240716	193600	105710535	2470	2470	2470	2470	0
79	20240716	193500	105710535	2470	2470	2470	2470	0
80	20240716	193400	105710535	2470	2470	2470	2470	0
81	20240716	193300	105710535	2470	2470	2470	2470	0
82	20240716	193200	105710535	2470	2470	2470	2470	0
83	20240716	193100	105710535	2470	2470	2470	2470	0
84	20240716	193000	105710535	2470	2470	2470	2470	0
85	20240716	192900	105710535	2470	2470	2470	2470	0
86	20240716	192800	105710535	2470	2470	2470	2470	0
87	20240716	192700	105710535	2470	2470	2470	2470	0
88	20240716	192600	105710535	2470	2470	2470	2470	0
89	20240716	192500	105710535	2470	2470	2470	2470	0
90	20240716	192400	105710535	2470	2470	2470	2470	0
91	20240716	192300	105710535	2470	2470	2470	2470	0
92	20240716	192200	105710535	2470	2470	2470	2470	181
93	20240716	192100	105710535	2470	2470	2470	2470	0
94	20240716	192000	105710535	2470	2470	2470	2470	0
95	20240716	191900	105710535	2470	2470	2470	2470	0
96	20240716	191800	105710535	2470	2470	2470	2470	0
97	20240716	191700	105710535	2470	2470	2470	2470	0
98	20240716	191600	105710535	2470	2470	2470	2470	0
99	20240716	191500	105710535	2470	2470	2470	2470	0
100	20240716	191400	105710535	2470	2470	2470	2470	0
101	20240716	191300	105710535	2470	2470	2470	2470	0
102	20240716	191200	105710535	2470	2470	2470	2470	0
103	20240716	191100	105710535	2470	2470	2470	2470	0
104	20240716	191000	105710535	2470	2470	2470	2470	0
105	20240716	190900	105710535	2470	2470	2470	2470	0
106	20240716	190800	105710535	2470	2470	2470	2470	0
107	20240716	190700	105710535	2470	2470	2470	2470	0
108	20240716	190600	105710535	2470	2470	2470	2470	0
109	20240716	190500	105710535	2470	2470	2470	2470	0
110	20240716	190400	105710535	2470	2470	2470	2470	0
111	20240716	190300	105710535	2470	2470	2470	2470	0
112	20240716	190200	105710535	2470	2470	2470	2470	0
113	20240716	190100	105710535	2470	2470	2470	2470	0
114	20240716	190000	105710535	2470	2470	2470	2470	0
115	20240716	185900	105710535	2470	2470	2470	2470	0
116	20240716	185800	105710535	2470	2470	2470	2470	0
117	20240716	185700	105710535	2470	2470	2470	2470	0
118	20240716	185600	105710535	2470	2470	2470	2470	0
119	20240716	185500	105710535	2470	2470	2470	2470	0
120	20240716	185400	105710535	2470	2470	2470	2470	0
121	20240716	185300	105710535	2470	2470	2470	2470	0
122	20240716	185200	105710535	2470	2470	2470	2470	181
123	20240716	185100	105710535	2470	2470	2470	2470	0
124	20240716	185000	105710535	2470	2470	2470	2470	0
125	20240716	184900	105710535	2470	2470	2470	2470	0
126	20240716	184800	105710535	2470	2470	2470	2470	0
127	20240716	184700	105710535	2470	2470	2470	2470	0
128	20240716	184600	105710535	2470	2470	2470	2470	0
129	20240716	184500	105710535	2470	2470	2470	2470	0
130	20240716	184400	105710535	2470	2470	2470	2470	0
131	20240716	184300	105710535	2470	2470	2470	2470	0
132	20240716	184200	105710535	2470	2470	2470	2470	0
133	20240716	184100	105710535	2470	2470	2470	2470	0
134	20240716	184000	105710535	2470	2470	2470	2470	0
135	20240716	183900	105710535	2470	2470	2470	2470	0
136	20240716	183800	105710535	2470	2470	2470	2470	0
137	20240716	183700	105710535	2470	2470	2470	2470	0
138	20240716	183600	105710535	2470	2470	2470	2470	0
139	20240716	183500	105710535	2470	2470	2470	2470	0
140	20240716	183400	105710535	2470	2470	2470	2470	0
141	20240716	183300	105710535	2470	2470	2470	2470	0
142	20240716	183200	105710535	2470	2470	2470	2470	0
143	20240716	183100	105710535	2470	2470	2470	2470	0
144	20240716	183000	105710535	2470	2470	2470	2470	0
145	20240716	182900	105710535	2470	2470	2470	2470	0
146	20240716	182800	105710535	2470	2470	2470	2470	0
147	20240716	182700	105710535	2470	2470	2470	2470	0
148	20240716	182600	105710535	2470	2470	2470	2470	0
149	20240716	182500	105710535	2470	2470	2470	2470	0
150	20240716	182400	105710535	2470	2470	2470	2470	0
151	20240716	182300	105710535	2470	2470	2470	2470	0
152	20240716	182200	105710535	2470	2470	2470	2470	181
153	20240716	182100	105710535	2470	2470	2470	2470	0
154	20240716	182000	105710535	2470	2470	2470	2470	0
155	20240716	181900	105710535	2470	2470	2470	2470	0
156	20240716	181800	105710535	2470	2470	2470	2470	0
157	20240716	181700	105710535	2470	2470	2470	2470	0
158	20240716	181600	105710535	2470	2470	2470	2470	0
159	20240716	181500	105710535	2470	2470	2470	2470	0
160	20240716	181400	105710535	2470	2470	2470	2470	0
161	20240716	181300	105710535	2470	2470	2470	2470	0
162	20240716	181200	105710535	2470	2470	2470	2470	0
163	20240716	181100	105710535	2470	2470	2470	2470	0
164	20240716	181000	105710535	2470	2470	2470	2470	0
165	20240716	180900	105710535	2470	2470	2470	2470	0
166	20240716	180800	105710535	2470	2470	2470	2470	0
167	20240716	180700	105710535	2470	2470	2470	2470	0
168	20240716	180600	105710535	2470	2470	2470	2470	0
169	20240716	180500	105710535	2470	2470	2470	2470	0
170	20240716	180400	105710535	2470	2470	2470	2470	0
171	20240716	180300	105710535	2470	2470	2470	2470	0
172	20240716	180200	105710535	2470	2470	2470	2470	0
173	20240716	180100	105710535	2470	2470	2470	2470	0
174	20240716	180000	105710535	2470	2470	2470	2470	0
175	20240716	175900	105710535	2470	2470	2470	2470	0
176	20240716	175800	105710535	2470	2470	2470	2470	0
177	20240716	175700	105710535	2470	2470	2470	2470	0
178	20240716	175600	105710535	2470	2470	2470	2470	0
179	20240716	175500	105710535	2470	2470	2470	2470	0
180	20240716	175400	105710535	2470	2470	2470	2470	0
181	20240716	175300	105710535	2470	2470	2470	2470	0
182	20240716	175200	105710535	2470	2470	2470	2470	181
183	20240716	175100	105710535	2470	2470	2470	2470	0
184	20240716	175000	105710535	2470	2470	2470	2470	0
185	20240716	174900	105710535	2470	2470	2470	2470	0
186	20240716	174800	105710535	2470	2470	2470	2470	0
187	20240716	174700	105710535	2470	2470	2470	2470	0
188	20240716	174600	105710535	2470	2470	2470	2470	0
189	20240716	174500	105710535	2470	2470	2470	2470	0
190	20240716	174400	105710535	2470	2470	2470	2470	0
191	20240716	174300	105710535	2470	2470	2470	2470	0
192	20240716	174200	105710535	2470	2470	2470	2470	0
193	20240716	174100	105710535	2470	2470	2470	2470	0
194	20240716	174000	105710535	2470	2470	2470	2470	0
195	20240716	173900	105710535	2470	2470	2470	2470	0
196	20240716	173800	105710535	2470	2470	2470	2470	0
197	20240716	173700	105710535	2470	2470	2470	2470	0
198	20240716	173600	105710535	2470	2470	2470	2470	0
199	20240716	173500	105710535	2470	2470	2470	2470	0
200	20240716	173400	105710535	2470	2470	2470	2470	0
201	20240716	173300	105710535	2470	2470	2470	2470	0
202	20240716	173200	105710535	2470	2470	2470	2470	0
203	20240716	173100	105710535	2470	2470	2470	2470	0
204	20240716	173000	105710535	2470	2470	2470	2470	0
205	20240716	172900	105710535	2470	2470	2470	2470	0
206	20240716	172800	105710535	2470	2470	2470	2470	0
207	20240716	172700	105710535	2470	2470	2470	2470	0
208	20240716	172600	105710535	2470	2470	2470	2470	0
209	20240716	172500	105710535	2470	2470	2470	2470	0
210	20240716	172400	105710535	2470	2470	2470	2470	0
211	20240716	172300	105710535	2470	2470	2470	2470	0
212	20240716	172200	105710535	2470	2470	2470	2470	181
213	20240716	172100	105710535	2470	2470	2470	2470	0
214	20240716	172000	105710535	2470	2470	2470	2470	0
215	20240716	171900	105710535	2470	2470	2470	2470	0
216	20240716	171800	105710535	2470	2470	2470	2470	0
217	20240716	171700	105710535	2470	2470	2470	2470	0
218	20240716	171600	105710535	2470	2470	2470	2470	0
219	20240716	171500	105710535	2470	2470	2470	2470	0
220	20240716	171400	105710535	2470	2470	2470	2470	0
221	20240716	171300	105710535	2470	2470	2470	2470	0
222	20240716	171200	105710535	2470	2470	2470	2470	0
223	20240716	171100	105710535	2470	2470	2470	2470	0
224	20240716	171000	105710535	2470	2470	2470	2470	0
225	20240716	170900	105710535	2470	2470	2470	2470	0
226	20240716	170800	105710535	2470	2470	2470	2470	0
227	20240716	170700	105710535	2470	2470	2470	2470	0
228	20240716	170600	105710535	2470	2470	2470	2470	0
229	20240716	170500	105710535	2470	2470	2470	2470	0
230	20240716	170400	105710535	2470	2470	2470	2470	0
231	20240716	170300	105710535	2470	2470	2470	2470	0
232	20240716	170200	105710535	2470	2470	2470	2470	0
233	20240716	170100	105710535	2470	2470	2470	2470	0
234	20240716	170000	105710535	2470	2470	2470	2470	0
235	20240716	165900	105710535	2470	2470	2470	2470	0
236	20240716	165800	105710535	2470	2470	2470	2470	0
237	20240716	165700	105710535	2470	2470	2470	2470	0
238	20240716	165600	105710535	2470	2470	2470	2470	0
239	20240716	165500	105710535	2470	2470	2470	2470	0
240	20240716	165400	105710535	2470	2470	2470	2470	0
241	20240716	165300	105710535	2470	2470	2470	2470	0
242	20240716	165200	105710535	2470	2470	2470	2470	181
243	20240716	165100	105710535	2470	2470	2470	2470	0
244	20240716	165000	105710535	2470	2470	2470	2470	0
245	20240716	164900	105710535	2470	2470	2470	2470	0
246	20240716	164800	105710535	2470	2470	2470	2470	0
247	20240716	164700	105710535	2470	2470	2470	2470	0
248	20240716	164600	105710535	2470	2470	2470	2470	0
249	20240716	164500	105710535	2470	2470	2470	2470	0
250	20240716	164400	105710535	2470	2470	2470	2470	0
251	20240716	164300	105710535	2470	2470	2470	2470	0
252	20240716	164200	105710535	2470	2470	2470	2470	0
253	20240716	164100	105710535	2470	2470	2470	2470	0
254	20240716	164000	105710535	2470	2470	2470	2470	0
255	20240716	163900	105710535	2470	2470	2470	2470	0
256	20240716	163800	105710535	2470	2470	2470	2470	0
257	20240716	163700	105710535	2470	2470	2470	2470	0
258	20240716	163600	105710535	2470	2470	2470	2470	0
259	20240716	163500	105710535	2470	2470	2470	2470	0
260	20240716	163400	105710535	2470	2470	2470	2470	0
261	20240716	163300	105710535	2470	2470	2470	2470	0
262	20240716	163200	105710535	2470	2470	2470	2470	0
263	20240716	163100	105710535	2470	2470	2470	2470	0
264	20240716	163000	105710535	2470	2470	2470	2470	0
265	20240716	162900	105710535	2470	2470	2470	2470	0
266	20240716	162800	105710535	2470	2470	2470	2470	0
267	20240716	162700	105710535	2470	2470	2470	2470	0
268	20240716	162600	105710535	2470	2470	2470	2470	0
269	20240716	162500	105710535	2470	2470	2470	2470	0
270	20240716	162400	105710535	2470	2470	2470	2470	0
271	20240716	162300	105710535	2470	2470	2470	2470	0
272	20240716	162200	105710535	2470	2470	2470	2470	181
273	20240716	162100	105710535	2470	2470	2470	2470	0
274	20240716	162000	105710535	2470	2470	2470	2470	0
275	20240716	161900	105710535	2470	2470	2470	2470	0
276	20240716	161800	105710535	2470	2470	2470	2470	0
277	20240716	161700	105710535	2470	2470	2470	2470	0
278	20240716	161600	105710535	2470	2470	2470	2470	0
279	20240716	161500	105710535	2470	2470	2470	2470	0
280	20240716	161400	105710535	2470	2470	2470	2470	0
281	20240716	161300	105710535	2470	2470	2470	2470	0
282	20240716	161200	105710535	2470	2470	2470	2470	0
283	20240716	161100	105710535	2470	2470	2470	2470	0
284	20240716	161000	105710535	2470	2470	2470	2470	0
285	20240716	160900	105710535	2470	2470	2470	2470	0
286	20240716	160800	105710535	2470	2470	2470	2470	0
287	20240716	160700	105710535	2470	2470	2470	2470	0
288	20240716	160600	105710535	2470	2470	2470	2470	0
289	20240716	160500	105710535	2470	2470	2470	2470	0
290	20240716	160400	105710535	2470	2470	2470	2470	0
291	20240716	160300	105710535	2470	2470	2470	2470	0
292	20240716	160200	105710535	2470	2470	2470	2470	0
293	20240716	160100	105710535	2470	2470	2470	2470	0
294	20240716	160000	105710535	2470	2470	2470	2470	0
295	20240716	155900	105710535	2470	2470	2470	2470	0
296	20240716	155800	105710535	2470	2470	2470	2470	0
297	20240716	155700	105710535	2470	2470	2470	2470	0
298	20240716	155600	105710535	2470	2470	2470	2470	0
299	20240716	155500	105710535	2470	2470	2470	2470	0
300	20240716	155400	105710535	2470	2470	2470	2470	0
301	20240716	155300	105710535	2470	2470	2470	2470	0
302	20240716	155200	105710535	2470	2470	2470	2470	181
303	20240716	155100	105710535	2470	2470	2470	2470	0
304	20240716	155000	105710535	2470	2470	2470	2470	0
305	20240716	154900	105710535	2470	2470	2470	2470	0
306	20240716	154800	105710535	2470	2470	2470	2470	0
307	20240716	154700	105710535	2470	2470	2470	2470	0
308	20240716	154600	105710535	2470	2470	2470	2470	0
309	20240716	154500	105710535	2470	2470	2470	2470	0
310	20240716	154400	105710535	2470	2470	2470	2470	0
311	20240716	154300	105710535	2470	2470	2470	2470	0
312	20240716	154200	105710535	2470	2470	2470	2470	0
313	20240716	154100	105710535	2470	2470	2470	2470	0
314	20240716	154000	105710535	2470	2470	2470	2470	0
315	20240716	153900	105710535	2470	2470	2470	2470	0
316	20240716	153800	105710535	2470	2470	2470	2470	0
317	20240716	153700	105710535	2470	2470	2470	2470	0
318	20240716	153600	105710535	2470	2470	2470	2470	0
319	20240716	153500	105710535	2470	2470	2470	2470	0
320	20240716	153400	105710535	2470	2470	2470	2470	0
321	20240716	153300	105710535	2470	2470	2470	2470	0
322	20240716	153200	105710535	2470	2470	2470	2470	0
323	20240716	153100	105710535	2470	2470	2470	2470	0
324	20240716	153000	105710535	2470	2470	2470	2470	181
325	20240716	152900	105263465	2470	2470	2470	2470	0
326	20240716	152800	105263465	2470	2470	2470	2470	0
327	20240716	152700	105263465	2470	2470	2470	2470	0
328	20240716	152600	105263465	2470	2470	2470	2470	0
329	20240716	152500	105263465	2470	2470	2470	2470	0
330	20240716	152400	105263465	2470	2470	2470	2470	0
331	20240716	152300	105263465	2470	2470	2470	2470	0
332	20240716	152200	105263465	2470	2470	2470	2470	0
333	20240716	152100	105263465	2470	2470	2470	2470	0
334	20240716	152000	105263465	2470	2470	2470	2470	0
335	20240716	151900	105263465	2470	2450	2470	2450	107
336	20240716	151800	105000995	2470	2470	2470	2450	94
337	20240716	151700	104769030	2450	2455	2470	2450	2389
338	20240716	151600	98912290	2470	2455	2470	2450	1542
339	20240716	151500	95132475	2470	2470	2470	2455	91
340	20240716	151400	94908965	2470	2470	2470	2470	0
341	20240716	151300	94908965	2470	2465	2470	2455	18
342	20240716	151200	94864595	2470	2455	2470	2455	18
343	20240716	151100	94820390	2470	2470	2470	2470	0
344	20240716	151000	94820390	2470	2470	2470	2470	0
345	20240716	150900	94820390	2470	2470	2470	2470	0
346	20240716	150800	94820390	2470	2470	2470	2470	0
347	20240716	150700	94820390	2470	2460	2470	2455	33
348	20240716	150600	94739130	2470	2470	2470	2470	0
349	20240716	150500	94739130	2470	2470	2470	2470	0
350	20240716	150400	94739130	2470	2470	2470	2470	0
351	20240716	150300	94739130	2470	2470	2470	2455	19
352	20240716	150200	94692230	2470	2470	2470	2470	0
353	20240716	150100	94692230	2470	2470	2470	2470	0
354	20240716	150000	94692230	2470	2470	2470	2470	0
355	20240716	145900	94692230	2470	2470	2470	2470	0
356	20240716	145800	94692230	2470	2465	2470	2455	98
357	20240716	145700	94450750	2465	2465	2465	2465	4
358	20240716	145600	94440890	2465	2465	2465	2455	14
359	20240716	145500	94406390	2455	2455	2465	2455	3
360	20240716	145400	94399015	2470	2470	2470	2470	0
361	20240716	145300	94399015	2470	2470	2470	2470	0
362	20240716	145200	94399015	2470	2470	2470	2470	5
363	20240716	145100	94386665	2470	2470	2470	2450	60
364	20240716	145000	94239095	2455	2470	2470	2455	26
365	20240716	144900	94174915	2470	2470	2470	2470	2
366	20240716	144800	94169975	2470	2470	2470	2450	17
367	20240716	144700	94128035	2470	2450	2470	2450	333
368	20240716	144600	93311770	2470	2470	2470	2470	0
369	20240716	144500	93311770	2470	2470	2470	2450	1112
370	20240716	144400	90567235	2470	2470	2470	2470	0
371	20240716	144300	90567235	2470	2470	2470	2470	0
372	20240716	144200	90567235	2470	2470	2470	2470	1
373	20240716	144100	90564765	2470	2470	2470	2470	0
374	20240716	144000	90564765	2470	2470	2470	2470	0
375	20240716	143900	90564765	2470	2460	2470	2455	4
376	20240716	143800	90554910	2470	2470	2470	2470	0
377	20240716	143700	90554910	2470	2470	2470	2470	0
378	20240716	143600	90554910	2470	2465	2470	2450	205
379	20240716	143500	90049790	2450	2465	2465	2450	17
380	20240716	143400	90007910	2470	2470	2470	2470	0
381	20240716	143300	90007910	2470	2470	2470	2470	0
382	20240716	143200	90007910	2470	2470	2470	2470	0
383	20240716	143100	90007910	2470	2470	2470	2470	0
384	20240716	143000	90007910	2470	2470	2470	2470	0
385	20240716	142900	90007910	2470	2470	2470	2470	0
386	20240716	142800	90007910	2470	2470	2470	2470	0
387	20240716	142700	90007910	2470	2470	2470	2470	0
388	20240716	142600	90007910	2470	2470	2470	2470	0
389	20240716	142500	90007910	2470	2470	2470	2470	0
390	20240716	142400	90007910	2470	2465	2470	2450	1622
391	20240716	142300	86033610	2470	2470	2470	2470	0
392	20240716	142200	86033610	2470	2470	2470	2470	0
393	20240716	142100	86033610	2470	2470	2470	2470	0
394	20240716	142000	86033610	2470	2470	2470	2470	0
395	20240716	141900	86033610	2470	2470	2470	2470	0
396	20240716	141800	86033610	2470	2470	2470	2470	1
397	20240716	141700	86031140	2450	2450	2450	2450	4
398	20240716	141600	86021340	2470	2470	2470	2470	0
399	20240716	141500	86021340	2470	2465	2470	2465	31
400	20240716	141400	85944920	2465	2450	2465	2450	14
401	20240716	141300	85910605	2470	2470	2470	2455	5
402	20240716	141200	85898300	2470	2470	2470	2450	363
403	20240716	141100	85008660	2470	2470	2470	2470	5
404	20240716	141000	84996310	2470	2470	2470	2470	0
405	20240716	140900	84996310	2470	2460	2470	2460	2
406	20240716	140800	84991380	2470	2465	2470	2465	190
407	20240716	140700	84523025	2465	2450	2465	2445	579
408	20240716	140600	83104980	2460	2455	2460	2455	13
409	20240716	140500	83073010	2465	2465	2465	2465	3
410	20240716	140400	83065615	2440	2460	2470	2440	5004
411	20240716	140300	70816285	2470	2470	2470	2460	41
412	20240716	140200	70715045	2470	2470	2470	2470	0
413	20240716	140100	70715045	2470	2470	2470	2470	0
414	20240716	140000	70715045	2470	2470	2470	2470	0
415	20240716	135900	70715045	2470	2470	2470	2460	11
416	20240716	135800	70687885	2470	2470	2470	2460	12
417	20240716	135700	70658255	2470	2470	2470	2460	17
418	20240716	135600	70616285	2470	2470	2470	2470	0
419	20240716	135500	70616285	2470	2470	2470	2470	0
420	20240716	135400	70616285	2470	2470	2470	2470	0
421	20240716	135300	70616285	2470	2470	2470	2470	0
422	20240716	135200	70616285	2470	2465	2470	2460	38
423	20240716	135100	70522625	2465	2465	2465	2460	20
424	20240716	135000	70473350	2470	2470	2470	2470	0
425	20240716	134900	70473350	2470	2470	2470	2470	0
426	20240716	134800	70473350	2470	2470	2470	2470	0
427	20240716	134700	70473350	2470	2470	2470	2470	0
428	20240716	134600	70473350	2470	2470	2470	2470	0
429	20240716	134500	70473350	2470	2470	2470	2460	24
430	20240716	134400	70414085	2470	2470	2470	2470	6
431	20240716	134300	70399265	2470	2470	2470	2470	0
432	20240716	134200	70399265	2470	2470	2470	2470	0
433	20240716	134100	70399265	2470	2470	2470	2470	0
434	20240716	134000	70399265	2470	2470	2470	2470	0
435	20240716	133900	70399265	2470	2470	2470	2470	2
436	20240716	133800	70394325	2465	2470	2470	2465	49
437	20240716	133700	70273330	2470	2470	2470	2470	1
438	20240716	133600	70270860	2470	2470	2470	2470	14
439	20240716	133500	70236280	2470	2470	2470	2470	0
440	20240716	133400	70236280	2470	2470	2470	2470	0
441	20240716	133300	70236280	2470	2470	2470	2470	0
442	20240716	133200	70236280	2470	2470	2470	2470	0
443	20240716	133100	70236280	2470	2470	2470	2470	0
444	20240716	133000	70236280	2470	2465	2470	2460	203
445	20240716	132900	69735890	2470	2470	2470	2470	0
446	20240716	132800	69735890	2470	2470	2470	2470	0
447	20240716	132700	69735890	2470	2470	2470	2470	0
448	20240716	132600	69735890	2470	2470	2470	2460	21
449	20240716	132500	69684070	2470	2470	2470	2470	0
450	20240716	132400	69684070	2470	2470	2470	2470	12
451	20240716	132300	69654430	2470	2470	2470	2470	0
452	20240716	132200	69654430	2470	2470	2470	2470	2
453	20240716	132100	69649490	2470	2460	2470	2460	6
454	20240716	132000	69634720	2470	2470	2470	2470	10
455	20240716	131900	69610020	2470	2470	2470	2460	39
456	20240716	131800	69513780	2470	2470	2470	2470	0
457	20240716	131700	69513780	2470	2470	2470	2470	2
458	20240716	131600	69508840	2460	2460	2460	2460	12
459	20240716	131500	69479320	2470	2470	2470	2470	2
460	20240716	131400	69474380	2470	2470	2470	2470	28
461	20240716	131300	69405220	2470	2470	2470	2470	15
462	20240716	131200	69368170	2470	2470	2470	2460	30
463	20240716	131100	69294160	2470	2470	2470	2470	4
464	20240716	131000	69284280	2470	2470	2470	2470	2
465	20240716	130900	69279340	2470	2470	2470	2470	20
466	20240716	130800	69229940	2470	2470	2470	2470	0
467	20240716	130700	69229940	2470	2470	2470	2470	0
468	20240716	130600	69229940	2470	2465	2470	2465	101
469	20240716	130500	68980945	2465	2465	2465	2465	1
470	20240716	130400	68978480	2465	2465	2465	2465	1
471	20240716	130300	68976015	2465	2465	2465	2460	42
472	20240716	130200	68872535	2465	2465	2465	2465	7
473	20240716	130100	68855280	2465	2465	2465	2465	32
474	20240716	130000	68776400	2465	2465	2465	2465	10
475	20240716	125900	68751750	2465	2465	2465	2460	39
476	20240716	125800	68655750	2465	2465	2465	2465	11
477	20240716	125700	68628635	2465	2465	2465	2465	6
478	20240716	125600	68613845	2465	2465	2465	2465	6
479	20240716	125500	68599055	2465	2465	2465	2465	0
480	20240716	125400	68599055	2465	2465	2465	2465	0
481	20240716	125300	68599055	2465	2465	2465	2465	0
482	20240716	125200	68599055	2465	2465	2465	2465	10
483	20240716	125100	68574405	2465	2465	2465	2465	8
484	20240716	125000	68554685	2465	2465	2465	2465	14
485	20240716	124900	68520175	2465	2465	2465	2465	0
486	20240716	124800	68520175	2465	2465	2465	2465	22
487	20240716	124700	68465945	2465	2465	2465	2465	0
488	20240716	124600	68465945	2465	2465	2465	2465	6
489	20240716	124500	68451155	2470	2470	2470	2470	10
490	20240716	124400	68426455	2470	2470	2470	2470	0
491	20240716	124300	68426455	2470	2470	2470	2470	11
492	20240716	124200	68399285	2470	2470	2470	2460	11
493	20240716	124100	68372165	2470	2470	2470	2470	0
494	20240716	124000	68372165	2470	2470	2470	2470	9
495	20240716	123900	68349935	2460	2470	2470	2460	16
496	20240716	123800	68310445	2470	2470	2470	2470	0
497	20240716	123700	68310445	2470	2470	2470	2470	0
498	20240716	123600	68310445	2470	2470	2470	2470	4
499	20240716	123500	68300565	2470	2470	2470	2470	0
500	20240716	123400	68300565	2470	2470	2470	2470	9
501	20240716	123300	68278335	2470	2470	2470	2470	0
502	20240716	123200	68278335	2470	2470	2470	2470	0
503	20240716	123100	68278335	2470	2470	2470	2470	0
504	20240716	123000	68278335	2470	2470	2470	2470	0
505	20240716	122900	68278335	2470	2470	2470	2470	0
506	20240716	122800	68278335	2470	2470	2470	2470	0
507	20240716	122700	68278335	2470	2470	2470	2470	9
508	20240716	122600	68256105	2470	2470	2470	2470	0
509	20240716	122500	68256105	2470	2470	2470	2470	0
510	20240716	122400	68256105	2470	2460	2470	2450	923
511	20240716	122300	65990460	2470	2470	2470	2470	0
512	20240716	122200	65990460	2470	2470	2470	2470	10
513	20240716	122100	65965760	2470	2470	2470	2470	50
514	20240716	122000	65842260	2470	2470	2470	2470	0
515	20240716	121900	65842260	2470	2470	2470	2470	12
516	20240716	121800	65812620	2470	2460	2470	2460	577
517	20240716	121700	64390575	2460	2460	2460	2460	0
518	20240716	121600	64390575	2460	2460	2460	2460	50
519	20240716	121500	64267575	2460	2460	2460	2460	0
520	20240716	121400	64267575	2460	2460	2460	2460	0
521	20240716	121300	64267575	2460	2460	2460	2455	241
522	20240716	121200	63674915	2455	2455	2455	2455	7
523	20240716	121100	63657730	2460	2460	2460	2460	5
524	20240716	121000	63645430	2460	2460	2460	2460	0
525	20240716	120900	63645430	2460	2460	2460	2460	0
526	20240716	120800	63645430	2460	2460	2460	2460	108
527	20240716	120700	63379750	2460	2460	2460	2460	0
528	20240716	120600	63379750	2460	2460	2460	2460	0
529	20240716	120500	63379750	2460	2460	2460	2460	0
530	20240716	120400	63379750	2460	2460	2460	2460	0
531	20240716	120300	63379750	2460	2460	2460	2460	0
532	20240716	120200	63379750	2460	2460	2460	2460	0
533	20240716	120100	63379750	2460	2460	2460	2460	21
534	20240716	120000	63328090	2450	2455	2455	2450	38
535	20240716	115900	63234955	2460	2460	2460	2460	42
536	20240716	115800	63131635	2460	2460	2460	2460	0
537	20240716	115700	63131635	2460	2460	2460	2460	0
538	20240716	115600	63131635	2460	2460	2460	2460	0
539	20240716	115500	63131635	2460	2460	2460	2460	0
540	20240716	115400	63131635	2460	2460	2460	2460	14
541	20240716	115300	63097195	2460	2460	2460	2460	0
542	20240716	115200	63097195	2460	2460	2460	2460	0
543	20240716	115100	63097195	2460	2460	2460	2460	0
544	20240716	115000	63097195	2460	2460	2460	2460	0
545	20240716	114900	63097195	2460	2460	2460	2460	40
546	20240716	114800	62998795	2460	2455	2460	2455	19
547	20240716	114700	62952145	2455	2455	2455	2455	0
548	20240716	114600	62952145	2455	2455	2455	2450	481
549	20240716	114500	61771350	2455	2455	2455	2455	0
550	20240716	114400	61771350	2455	2455	2455	2455	0
551	20240716	114300	61771350	2455	2450	2455	2450	8
552	20240716	114200	61751745	2455	2455	2455	2455	10
553	20240716	114100	61727195	2455	2455	2455	2455	0
554	20240716	114000	61727195	2455	2455	2455	2455	1
555	20240716	113900	61724740	2450	2450	2455	2450	21
556	20240716	113800	61673285	2455	2450	2455	2450	19
557	20240716	113700	61626725	2450	2450	2450	2450	0
558	20240716	113600	61626725	2450	2450	2450	2450	10
559	20240716	113500	61602225	2455	2455	2455	2455	2
560	20240716	113400	61597315	2455	2450	2455	2450	13
561	20240716	113300	61565435	2455	2455	2455	2455	0
562	20240716	113200	61565435	2455	2455	2455	2455	0
563	20240716	113100	61565435	2455	2455	2455	2455	3
564	20240716	113000	61558070	2455	2455	2455	2455	0
565	20240716	112900	61558070	2455	2455	2455	2455	0
566	20240716	112800	61558070	2455	2455	2455	2455	0
567	20240716	112700	61558070	2455	2455	2455	2455	0
568	20240716	112600	61558070	2455	2450	2455	2450	148
569	20240716	112500	61195390	2445	2445	2445	2445	10
570	20240716	112400	61170940	2450	2445	2450	2445	22
571	20240716	112300	61117140	2450	2450	2450	2445	215
572	20240716	112200	60591450	2445	2445	2445	2445	17
573	20240716	112100	60549885	2445	2445	2445	2445	10
574	20240716	112000	60525435	2450	2445	2450	2445	12
575	20240716	111900	60496085	2450	2445	2450	2445	11
576	20240716	111800	60469185	2450	2450	2450	2450	1
577	20240716	111700	60466735	2450	2450	2450	2450	18
578	20240716	111600	60422635	2450	2450	2450	2450	10
579	20240716	111500	60398135	2455	2455	2455	2455	667
580	20240716	111400	58760650	2460	2455	2460	2455	11
581	20240716	111300	58733640	2460	2455	2460	2455	9
582	20240716	111200	58711535	2460	2460	2460	2460	9
583	20240716	111100	58689395	2460	2460	2460	2460	0
584	20240716	111000	58689395	2460	2460	2460	2460	0
585	20240716	110900	58689395	2460	2460	2460	2460	10
586	20240716	110800	58664795	2460	2460	2460	2460	1
587	20240716	110700	58662335	2460	2460	2460	2460	0
588	20240716	110600	58662335	2460	2460	2460	2460	0
589	20240716	110500	58662335	2460	2455	2460	2455	224
590	20240716	110400	58112410	2455	2455	2455	2455	5
591	20240716	110300	58100135	2455	2455	2455	2455	5
592	20240716	110200	58087860	2455	2455	2455	2455	0
593	20240716	110100	58087860	2455	2455	2455	2455	2
594	20240716	110000	58082950	2450	2450	2450	2450	1
595	20240716	105900	58080500	2455	2455	2455	2455	0
596	20240716	105800	58080500	2455	2450	2455	2450	67
597	20240716	105700	57916320	2455	2450	2455	2450	578
598	20240716	105600	56497365	2455	2455	2455	2455	0
599	20240716	105500	56497365	2455	2455	2455	2455	0
600	20240716	105400	56497365	2455	2455	2455	2455	19
601	20240716	105300	56450720	2455	2455	2455	2455	0
602	20240716	105200	56450720	2455	2455	2455	2455	0
603	20240716	105100	56450720	2455	2455	2455	2455	0
604	20240716	105000	56450720	2455	2455	2455	2455	0
605	20240716	104900	56450720	2455	2450	2455	2450	739
606	20240716	104800	54640165	2450	2445	2450	2445	429
607	20240716	104700	53591255	2450	2450	2450	2450	0
608	20240716	104600	53591255	2450	2450	2450	2450	0
609	20240716	104500	53591255	2450	2450	2450	2450	0
610	20240716	104400	53591255	2450	2450	2450	2450	0
611	20240716	104300	53591255	2450	2450	2450	2450	1
612	20240716	104200	53588805	2450	2450	2450	2450	0
613	20240716	104100	53588805	2450	2445	2450	2445	136
614	20240716	104000	53256280	2445	2450	2450	2445	1478
615	20240716	103900	49642565	2450	2450	2450	2450	0
616	20240716	103800	49642565	2450	2450	2450	2450	0
617	20240716	103700	49642565	2450	2450	2450	2450	5
618	20240716	103600	49630315	2455	2455	2455	2455	0
619	20240716	103500	49630315	2455	2455	2455	2455	0
620	20240716	103400	49630315	2455	2445	2455	2445	664
621	20240716	103300	48006600	2450	2450	2450	2450	10
622	20240716	103200	47982100	2450	2450	2450	2450	45
623	20240716	103100	47871850	2455	2455	2455	2455	0
624	20240716	103000	47871850	2455	2455	2455	2455	0
625	20240716	102900	47871850	2455	2450	2455	2450	171
626	20240716	102800	47452895	2445	2445	2445	2445	51
627	20240716	102700	47328200	2445	2445	2445	2445	7
628	20240716	102600	47311085	2445	2445	2445	2445	552
629	20240716	102500	45961445	2450	2445	2450	2445	17
630	20240716	102400	45919830	2455	2455	2455	2455	0
631	20240716	102300	45919830	2455	2445	2455	2445	125
632	20240716	102200	45613445	2455	2455	2455	2455	0
633	20240716	102100	45613445	2455	2450	2455	2445	2084
634	20240716	102000	40511165	2455	2455	2455	2455	0
635	20240716	101900	40511165	2455	2455	2455	2455	10
636	20240716	101800	40486615	2455	2450	2455	2450	18
637	20240716	101700	40442460	2455	2455	2455	2455	1
638	20240716	101600	40440005	2455	2455	2455	2455	1
639	20240716	101500	40437550	2450	2455	2455	2450	51
640	20240716	101400	40312350	2455	2455	2455	2455	1
641	20240716	101300	40309895	2450	2450	2450	2450	1000
642	20240716	101200	37859895	2455	2455	2455	2455	301
643	20240716	101100	37120940	2460	2460	2460	2460	0
644	20240716	101000	37120940	2460	2455	2460	2455	161
645	20240716	100900	36725680	2455	2455	2455	2455	474
646	20240716	100800	35562010	2460	2465	2465	2460	258
647	20240716	100700	34927315	2465	2465	2465	2465	101
648	20240716	100600	34678350	2470	2470	2470	2470	0
649	20240716	100500	34678350	2470	2470	2470	2465	371
650	20240716	100400	33763145	2470	2470	2475	2470	20
651	20240716	100300	33713740	2475	2475	2475	2475	0
652	20240716	100200	33713740	2475	2475	2475	2475	1
653	20240716	100100	33711265	2475	2475	2475	2475	22
654	20240716	100000	33656815	2475	2475	2475	2475	2
655	20240716	095900	33651865	2475	2480	2480	2470	105
656	20240716	095800	33392470	2480	2480	2480	2480	8
657	20240716	095700	33372630	2475	2480	2480	2475	246
658	20240716	095600	32763755	2485	2485	2485	2485	1
659	20240716	095500	32761270	2485	2485	2485	2485	16
660	20240716	095400	32721510	2490	2490	2490	2490	0
661	20240716	095300	32721510	2490	2490	2490	2490	2
662	20240716	095200	32716530	2490	2490	2490	2490	0
663	20240716	095100	32716530	2490	2490	2490	2490	0
664	20240716	095000	32716530	2490	2490	2490	2490	0
665	20240716	094900	32716530	2490	2490	2490	2490	0
666	20240716	094800	32716530	2490	2475	2490	2475	279
667	20240716	094700	32023835	2490	2490	2490	2490	0
668	20240716	094600	32023835	2490	2490	2490	2490	0
669	20240716	094500	32023835	2490	2490	2490	2490	4
670	20240716	094400	32013875	2490	2490	2490	2490	0
671	20240716	094300	32013875	2490	2490	2490	2490	0
672	20240716	094200	32013875	2490	2490	2490	2490	0
673	20240716	094100	32013875	2490	2485	2490	2485	204
674	20240716	094000	31506920	2485	2485	2485	2485	0
675	20240716	093900	31506920	2485	2485	2485	2485	2
676	20240716	093800	31501950	2485	2485	2485	2485	1
677	20240716	093700	31499465	2490	2490	2490	2490	0
678	20240716	093600	31499465	2490	2470	2490	2470	289
679	20240716	093500	30783375	2480	2485	2485	2475	6480
680	20240716	093400	14688790	2495	2495	2495	2495	0
681	20240716	093300	14688790	2495	2495	2495	2495	0
682	20240716	093200	14688790	2495	2495	2495	2495	0
683	20240716	093100	14688790	2495	2490	2495	2490	22
684	20240716	093000	14634005	2500	2490	2500	2490	2
685	20240716	092900	14629015	2500	2500	2500	2500	0
686	20240716	092800	14629015	2500	2500	2500	2500	0
687	20240716	092700	14629015	2500	2495	2500	2495	54
688	20240716	092600	14494280	2500	2495	2500	2495	4
689	20240716	092500	14484290	2500	2500	2500	2500	2
690	20240716	092400	14479290	2500	2500	2500	2500	0
691	20240716	092300	14479290	2500	2500	2505	2500	11
692	20240716	092200	14451785	2505	2500	2505	2500	38
693	20240716	092100	14356780	2505	2500	2505	2500	171
694	20240716	092000	13929200	2505	2505	2505	2505	0
695	20240716	091900	13929200	2505	2505	2505	2505	0
696	20240716	091800	13929200	2505	2500	2505	2500	12
697	20240716	091700	13899190	2505	2505	2505	2505	0
698	20240716	091600	13899190	2505	2505	2505	2505	0
699	20240716	091500	13899190	2505	2505	2505	2505	0
700	20240716	091400	13899190	2505	2505	2505	2505	6
701	20240716	091300	13884160	2505	2505	2505	2505	90
702	20240716	091200	13658710	2510	2505	2510	2505	65
703	20240716	091100	13495870	2505	2500	2505	2500	2680
704	20240716	091000	6795860	2500	2500	2500	2500	0
705	20240716	090900	6795860	2500	2500	2500	2500	256
706	20240716	090800	6155860	2485	2490	2490	2485	1084
707	20240716	090700	3456835	2505	2490	2505	2490	51
708	20240716	090600	3329830	2505	2495	2505	2490	196
709	20240716	090500	2841625	2510	2510	2510	2510	0
710	20240716	090400	2841625	2510	2510	2510	2510	4
711	20240716	090300	2831585	2495	2500	2510	2495	608
712	20240716	090200	1311895	2510	2510	2510	2510	0
713	20240716	090100	1311895	2510	2495	2510	2495	17
714	20240716	090000	1269465	2510	2510	2510	2500	506