KissMeData/042370/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192600	2677932130	8720	8720	8720	8720	3315
3	20240717	192500	2677932130	8720	8720	8720	8720	0
4	20240717	192400	2677932130	8720	8720	8720	8720	0
5	20240717	192300	2677932130	8720	8720	8720	8720	0
6	20240717	192200	2677932130	8720	8720	8720	8720	0
7	20240717	192100	2677932130	8720	8720	8720	8720	0
8	20240717	192000	2677932130	8720	8720	8720	8720	0
9	20240717	191900	2677932130	8720	8720	8720	8720	0
10	20240717	191800	2677932130	8720	8720	8720	8720	0
11	20240717	191700	2677932130	8720	8720	8720	8720	0
12	20240717	191600	2677932130	8720	8720	8720	8720	0
13	20240717	191500	2677932130	8720	8720	8720	8720	0
14	20240717	191400	2677932130	8720	8720	8720	8720	0
15	20240717	191300	2677932130	8720	8720	8720	8720	0
16	20240717	191200	2677932130	8720	8720	8720	8720	0
17	20240717	191100	2677932130	8720	8720	8720	8720	0
18	20240717	191000	2677932130	8720	8720	8720	8720	0
19	20240717	190900	2677932130	8720	8720	8720	8720	0
20	20240717	190800	2677932130	8720	8720	8720	8720	0
21	20240717	190700	2677932130	8720	8720	8720	8720	0
22	20240717	190600	2677932130	8720	8720	8720	8720	0
23	20240717	190500	2677932130	8720	8720	8720	8720	0
24	20240717	190400	2677932130	8720	8720	8720	8720	0
25	20240717	190300	2677932130	8720	8720	8720	8720	0
26	20240717	190200	2677932130	8720	8720	8720	8720	0
27	20240717	190100	2677932130	8720	8720	8720	8720	0
28	20240717	190000	2677932130	8720	8720	8720	8720	0
29	20240717	185900	2677932130	8720	8720	8720	8720	0
30	20240717	185800	2677932130	8720	8720	8720	8720	0
31	20240717	185700	2677932130	8720	8720	8720	8720	0
32	20240717	185600	2677932130	8720	8720	8720	8720	3315
33	20240717	185500	2677932130	8720	8720	8720	8720	0
34	20240717	185400	2677932130	8720	8720	8720	8720	0
35	20240717	185300	2677932130	8720	8720	8720	8720	0
36	20240717	185200	2677932130	8720	8720	8720	8720	0
37	20240717	185100	2677932130	8720	8720	8720	8720	0
38	20240717	185000	2677932130	8720	8720	8720	8720	0
39	20240717	184900	2677932130	8720	8720	8720	8720	0
40	20240717	184800	2677932130	8720	8720	8720	8720	0
41	20240717	184700	2677932130	8720	8720	8720	8720	0
42	20240717	184600	2677932130	8720	8720	8720	8720	0
43	20240717	184500	2677932130	8720	8720	8720	8720	0
44	20240717	184400	2677932130	8720	8720	8720	8720	0
45	20240717	184300	2677932130	8720	8720	8720	8720	0
46	20240717	184200	2677932130	8720	8720	8720	8720	0
47	20240717	184100	2677932130	8720	8720	8720	8720	0
48	20240717	184000	2677932130	8720	8720	8720	8720	0
49	20240717	183900	2677932130	8720	8720	8720	8720	0
50	20240717	183800	2677932130	8720	8720	8720	8720	0
51	20240717	183700	2677932130	8720	8720	8720	8720	0
52	20240717	183600	2677932130	8720	8720	8720	8720	0
53	20240717	183500	2677932130	8720	8720	8720	8720	0
54	20240717	183400	2677932130	8720	8720	8720	8720	0
55	20240717	183300	2677932130	8720	8720	8720	8720	0
56	20240717	183200	2677932130	8720	8720	8720	8720	0
57	20240717	183100	2677932130	8720	8720	8720	8720	0
58	20240717	183000	2677932130	8720	8720	8720	8720	0
59	20240717	182900	2677932130	8720	8720	8720	8720	0
60	20240717	182800	2677932130	8720	8720	8720	8720	0
61	20240717	182700	2677932130	8720	8720	8720	8720	0
62	20240717	182600	2677932130	8720	8720	8720	8720	3315
63	20240717	182500	2677932130	8720	8720	8720	8720	0
64	20240717	182400	2677932130	8720	8720	8720	8720	0
65	20240717	182300	2677932130	8720	8720	8720	8720	0
66	20240717	182200	2677932130	8720	8720	8720	8720	0
67	20240717	182100	2677932130	8720	8720	8720	8720	0
68	20240717	182000	2677932130	8720	8720	8720	8720	0
69	20240717	181900	2677932130	8720	8720	8720	8720	0
70	20240717	181800	2677932130	8720	8720	8720	8720	0
71	20240717	181700	2677932130	8720	8720	8720	8720	0
72	20240717	181600	2677932130	8720	8720	8720	8720	0
73	20240717	181500	2677932130	8720	8720	8720	8720	0
74	20240717	181400	2677932130	8720	8720	8720	8720	0
75	20240717	181300	2677932130	8720	8720	8720	8720	0
76	20240717	181200	2677932130	8720	8720	8720	8720	0
77	20240717	181100	2677932130	8720	8720	8720	8720	0
78	20240717	181000	2677932130	8720	8720	8720	8720	0
79	20240717	180900	2677932130	8720	8720	8720	8720	0
80	20240717	180800	2677932130	8720	8720	8720	8720	0
81	20240717	180700	2677932130	8720	8720	8720	8720	0
82	20240717	180600	2677932130	8720	8720	8720	8720	0
83	20240717	180500	2677932130	8720	8720	8720	8720	0
84	20240717	180400	2677932130	8720	8720	8720	8720	0
85	20240717	180300	2677932130	8720	8720	8720	8720	0
86	20240717	180200	2677932130	8720	8720	8720	8720	0
87	20240717	180100	2677932130	8720	8720	8720	8720	0
88	20240717	180000	2677932130	8720	8720	8720	8720	0
89	20240717	175900	2677932130	8720	8720	8720	8720	0
90	20240717	175800	2677932130	8720	8720	8720	8720	0
91	20240717	175700	2677932130	8720	8720	8720	8720	0
92	20240717	175600	2677932130	8720	8720	8720	8720	3315
93	20240717	175500	2677932130	8720	8720	8720	8720	0
94	20240717	175400	2677932130	8720	8720	8720	8720	0
95	20240717	175300	2677932130	8720	8720	8720	8720	0
96	20240717	175200	2677932130	8720	8720	8720	8720	0
97	20240717	175100	2677932130	8720	8720	8720	8720	0
98	20240717	175000	2677932130	8720	8720	8720	8720	0
99	20240717	174900	2677932130	8720	8720	8720	8720	0
100	20240717	174800	2677932130	8720	8720	8720	8720	0
101	20240717	174700	2677932130	8720	8720	8720	8720	0
102	20240717	174600	2677932130	8720	8720	8720	8720	0
103	20240717	174500	2677932130	8720	8720	8720	8720	0
104	20240717	174400	2677932130	8720	8720	8720	8720	0
105	20240717	174300	2677932130	8720	8720	8720	8720	0
106	20240717	174200	2677932130	8720	8720	8720	8720	0
107	20240717	174100	2677932130	8720	8720	8720	8720	0
108	20240717	174000	2677932130	8720	8720	8720	8720	0
109	20240717	173900	2677932130	8720	8720	8720	8720	0
110	20240717	173800	2677932130	8720	8720	8720	8720	0
111	20240717	173700	2677932130	8720	8720	8720	8720	0
112	20240717	173600	2677932130	8720	8720	8720	8720	0
113	20240717	173500	2677932130	8720	8720	8720	8720	0
114	20240717	173400	2677932130	8720	8720	8720	8720	0
115	20240717	173300	2677932130	8720	8720	8720	8720	0
116	20240717	173200	2677932130	8720	8720	8720	8720	0
117	20240717	173100	2677932130	8720	8720	8720	8720	0
118	20240717	173000	2677932130	8720	8720	8720	8720	0
119	20240717	172900	2677932130	8720	8720	8720	8720	0
120	20240717	172800	2677932130	8720	8720	8720	8720	0
121	20240717	172700	2677932130	8720	8720	8720	8720	0
122	20240717	172600	2677932130	8720	8720	8720	8720	3315
123	20240717	172500	2677932130	8720	8720	8720	8720	0
124	20240717	172400	2677932130	8720	8720	8720	8720	0
125	20240717	172300	2677932130	8720	8720	8720	8720	0
126	20240717	172200	2677932130	8720	8720	8720	8720	0
127	20240717	172100	2677932130	8720	8720	8720	8720	0
128	20240717	172000	2677932130	8720	8720	8720	8720	0
129	20240717	171900	2677932130	8720	8720	8720	8720	0
130	20240717	171800	2677932130	8720	8720	8720	8720	0
131	20240717	171700	2677932130	8720	8720	8720	8720	0
132	20240717	171600	2677932130	8720	8720	8720	8720	0
133	20240717	171500	2677932130	8720	8720	8720	8720	0
134	20240717	171400	2677932130	8720	8720	8720	8720	0
135	20240717	171300	2677932130	8720	8720	8720	8720	0
136	20240717	171200	2677932130	8720	8720	8720	8720	0
137	20240717	171100	2677932130	8720	8720	8720	8720	0
138	20240717	171000	2677932130	8720	8720	8720	8720	0
139	20240717	170900	2677932130	8720	8720	8720	8720	0
140	20240717	170800	2677932130	8720	8720	8720	8720	0
141	20240717	170700	2677932130	8720	8720	8720	8720	0
142	20240717	170600	2677932130	8720	8720	8720	8720	0
143	20240717	170500	2677932130	8720	8720	8720	8720	0
144	20240717	170400	2677932130	8720	8720	8720	8720	0
145	20240717	170300	2677932130	8720	8720	8720	8720	0
146	20240717	170200	2677932130	8720	8720	8720	8720	0
147	20240717	170100	2677932130	8720	8720	8720	8720	0
148	20240717	170000	2677932130	8720	8720	8720	8720	0
149	20240717	165900	2677932130	8720	8720	8720	8720	0
150	20240717	165800	2677932130	8720	8720	8720	8720	0
151	20240717	165700	2677932130	8720	8720	8720	8720	0
152	20240717	165600	2677932130	8720	8720	8720	8720	3315
153	20240717	165500	2677932130	8720	8720	8720	8720	0
154	20240717	165400	2677932130	8720	8720	8720	8720	0
155	20240717	165300	2677932130	8720	8720	8720	8720	0
156	20240717	165200	2677932130	8720	8720	8720	8720	0
157	20240717	165100	2677932130	8720	8720	8720	8720	0
158	20240717	165000	2677932130	8720	8720	8720	8720	0
159	20240717	164900	2677932130	8720	8720	8720	8720	0
160	20240717	164800	2677932130	8720	8720	8720	8720	0
161	20240717	164700	2677932130	8720	8720	8720	8720	0
162	20240717	164600	2677932130	8720	8720	8720	8720	0
163	20240717	164500	2677932130	8720	8720	8720	8720	0
164	20240717	164400	2677932130	8720	8720	8720	8720	0
165	20240717	164300	2677932130	8720	8720	8720	8720	0
166	20240717	164200	2677932130	8720	8720	8720	8720	0
167	20240717	164100	2677932130	8720	8720	8720	8720	0
168	20240717	164000	2677932130	8720	8720	8720	8720	0
169	20240717	163900	2677932130	8720	8720	8720	8720	0
170	20240717	163800	2677932130	8720	8720	8720	8720	0
171	20240717	163700	2677932130	8720	8720	8720	8720	0
172	20240717	163600	2677932130	8720	8720	8720	8720	0
173	20240717	163500	2677932130	8720	8720	8720	8720	0
174	20240717	163400	2677932130	8720	8720	8720	8720	0
175	20240717	163300	2677932130	8720	8720	8720	8720	0
176	20240717	163200	2677932130	8720	8720	8720	8720	0
177	20240717	163100	2677932130	8720	8720	8720	8720	0
178	20240717	163000	2677932130	8720	8720	8720	8720	0
179	20240717	162900	2677932130	8720	8720	8720	8720	0
180	20240717	162800	2677932130	8720	8720	8720	8720	0
181	20240717	162700	2677932130	8720	8720	8720	8720	0
182	20240717	162600	2677932130	8720	8720	8720	8720	3315
183	20240717	162500	2677932130	8720	8720	8720	8720	0
184	20240717	162400	2677932130	8720	8720	8720	8720	0
185	20240717	162300	2677932130	8720	8720	8720	8720	0
186	20240717	162200	2677932130	8720	8720	8720	8720	0
187	20240717	162100	2677932130	8720	8720	8720	8720	0
188	20240717	162000	2677932130	8720	8720	8720	8720	0
189	20240717	161900	2677932130	8720	8720	8720	8720	0
190	20240717	161800	2677932130	8720	8720	8720	8720	0
191	20240717	161700	2677932130	8720	8720	8720	8720	0
192	20240717	161600	2677932130	8720	8720	8720	8720	0
193	20240717	161500	2677932130	8720	8720	8720	8720	0
194	20240717	161400	2677932130	8720	8720	8720	8720	0
195	20240717	161300	2677932130	8720	8720	8720	8720	0
196	20240717	161200	2677932130	8720	8720	8720	8720	0
197	20240717	161100	2677932130	8720	8720	8720	8720	0
198	20240717	161000	2677932130	8720	8720	8720	8720	0
199	20240717	160900	2677932130	8720	8720	8720	8720	0
200	20240717	160800	2677932130	8720	8720	8720	8720	0
201	20240717	160700	2677932130	8720	8720	8720	8720	0
202	20240717	160600	2677932130	8720	8720	8720	8720	0
203	20240717	160500	2677932130	8720	8720	8720	8720	0
204	20240717	160400	2677932130	8720	8720	8720	8720	0
205	20240717	160300	2677932130	8720	8720	8720	8720	0
206	20240717	160200	2677932130	8720	8720	8720	8720	0
207	20240717	160100	2677932130	8720	8720	8720	8720	0
208	20240717	160000	2677932130	8720	8720	8720	8720	0
209	20240717	155900	2677932130	8720	8720	8720	8720	0
210	20240717	155800	2677932130	8720	8720	8720	8720	0
211	20240717	155700	2677932130	8720	8720	8720	8720	0
212	20240717	155600	2677932130	8720	8720	8720	8720	3315
213	20240717	155500	2677932130	8720	8720	8720	8720	0
214	20240717	155400	2677932130	8720	8720	8720	8720	0
215	20240717	155300	2677932130	8720	8720	8720	8720	0
216	20240717	155200	2677932130	8720	8720	8720	8720	0
217	20240717	155100	2677932130	8720	8720	8720	8720	0
218	20240717	155000	2677932130	8720	8720	8720	8720	0
219	20240717	154900	2677932130	8720	8720	8720	8720	0
220	20240717	154800	2677932130	8720	8720	8720	8720	0
221	20240717	154700	2677932130	8720	8720	8720	8720	0
222	20240717	154600	2677932130	8720	8720	8720	8720	0
223	20240717	154500	2677932130	8720	8720	8720	8720	0
224	20240717	154400	2677932130	8720	8720	8720	8720	0
225	20240717	154300	2677932130	8720	8720	8720	8720	0
226	20240717	154200	2677932130	8720	8720	8720	8720	0
227	20240717	154100	2677932130	8720	8720	8720	8720	0
228	20240717	154000	2677932130	8720	8720	8720	8720	0
229	20240717	153900	2677932130	8720	8720	8720	8720	0
230	20240717	153800	2677932130	8720	8720	8720	8720	0
231	20240717	153700	2677932130	8720	8720	8720	8720	0
232	20240717	153600	2677932130	8720	8720	8720	8720	0
233	20240717	153500	2677932130	8720	8720	8720	8720	0
234	20240717	153400	2677932130	8720	8720	8720	8720	0
235	20240717	153300	2677932130	8720	8720	8720	8720	0
236	20240717	153200	2677932130	8720	8720	8720	8720	0
237	20240717	153100	2677932130	8720	8720	8720	8720	0
238	20240717	153000	2677932130	8720	8720	8720	8720	3315
239	20240717	152900	2649025330	8720	8720	8720	8720	0
240	20240717	152800	2649025330	8720	8720	8720	8720	0
241	20240717	152700	2649025330	8720	8720	8720	8720	0
242	20240717	152600	2649025330	8720	8720	8720	8720	0
243	20240717	152500	2649025330	8720	8720	8720	8720	0
244	20240717	152400	2649025330	8720	8720	8720	8720	0
245	20240717	152300	2649025330	8720	8720	8720	8720	0
246	20240717	152200	2649025330	8720	8720	8720	8720	0
247	20240717	152100	2649025330	8720	8720	8720	8720	0
248	20240717	152000	2649025330	8720	8720	8720	8720	0
249	20240717	151900	2649025330	8720	8730	8730	8720	418
250	20240717	151800	2645379340	8750	8730	8760	8720	3730
251	20240717	151700	2612754070	8760	8760	8760	8720	1831
252	20240717	151600	2596753920	8740	8740	8740	8730	477
253	20240717	151500	2592585240	8730	8730	8740	8730	89
254	20240717	151400	2591808260	8740	8730	8740	8730	131
255	20240717	151300	2590663330	8730	8730	8730	8730	1246
256	20240717	151200	2579785750	8760	8760	8760	8760	154
257	20240717	151100	2578436710	8730	8740	8740	8730	1213
258	20240717	151000	2567846840	8740	8710	8740	8710	1194
259	20240717	150900	2557425540	8710	8730	8730	8710	792
260	20240717	150800	2550516850	8730	8730	8730	8730	71
261	20240717	150700	2549897020	8730	8720	8730	8720	1054
262	20240717	150600	2540705640	8720	8730	8730	8720	339
263	20240717	150500	2537749440	8730	8740	8740	8730	200
264	20240717	150400	2536002560	8770	8770	8770	8770	165
265	20240717	150300	2534555510	8770	8720	8770	8710	3498
266	20240717	150200	2504018180	8750	8720	8750	8710	243
267	20240717	150100	2501899090	8750	8720	8750	8710	706
268	20240717	150000	2495747970	8740	8720	8740	8710	753
269	20240717	145900	2489174580	8710	8720	8720	8710	123
270	20240717	145800	2488103240	8740	8710	8740	8700	501
271	20240717	145700	2483743750	8710	8720	8730	8700	1006
272	20240717	145600	2474981700	8710	8750	8760	8710	6538
273	20240717	145500	2417955160	8750	8770	8770	8750	783
274	20240717	145400	2411103890	8740	8740	8740	8740	1
275	20240717	145300	2411095150	8730	8730	8730	8730	0
276	20240717	145200	2411095150	8730	8740	8740	8730	550
277	20240717	145100	2406293140	8780	8750	8780	8730	1200
278	20240717	145000	2395805520	8750	8750	8750	8750	1602
279	20240717	144900	2381788020	8740	8750	8750	8740	220
280	20240717	144800	2379865020	8730	8760	8760	8720	3226
281	20240717	144700	2351675530	8760	8770	8770	8760	1117
282	20240717	144600	2341889610	8760	8770	8780	8760	3979
283	20240717	144500	2307031130	8780	8780	8780	8770	202
284	20240717	144400	2305259570	8770	8770	8770	8770	2388
285	20240717	144300	2284316810	8780	8780	8780	8780	10
286	20240717	144200	2284229010	8770	8770	8770	8770	301
287	20240717	144100	2281589240	8770	8770	8770	8770	221
288	20240717	144000	2279651070	8780	8780	8780	8780	0
289	20240717	143900	2279651070	8780	8770	8780	8770	31
290	20240717	143800	2279378900	8770	8780	8780	8770	669
291	20240717	143700	2273510060	8780	8770	8780	8770	128
292	20240717	143600	2272386820	8770	8770	8770	8770	0
293	20240717	143500	2272386820	8770	8770	8770	8770	1047
294	20240717	143400	2263204630	8770	8780	8780	8760	2608
295	20240717	143300	2240338660	8790	8810	8810	8790	5454
296	20240717	143200	2192354530	8810	8810	8810	8810	953
297	20240717	143100	2183958600	8810	8810	8810	8810	608
298	20240717	143000	2178602120	8810	8810	8810	8810	670
299	20240717	142900	2172699420	8810	8810	8810	8800	1131
300	20240717	142800	2162737280	8810	8810	8820	8810	709
301	20240717	142700	2156490960	8800	8810	8810	8800	2344
302	20240717	142600	2135841320	8820	8820	8820	8820	310
303	20240717	142500	2133107120	8820	8830	8830	8820	2570
304	20240717	142400	2110438490	8830	8830	8830	8830	0
305	20240717	142300	2110438490	8830	8840	8840	8830	2170
306	20240717	142200	2091275390	8840	8830	8840	8830	1629
307	20240717	142100	2076891300	8840	8840	8840	8840	1253
308	20240717	142000	2065814780	8840	8850	8860	8840	5058
309	20240717	141900	2021060160	8860	8860	8860	8860	1031
310	20240717	141800	2011925500	8880	8880	8880	8880	0
311	20240717	141700	2011925500	8880	8880	8880	8880	0
312	20240717	141600	2011925500	8880	8860	8880	8860	587
313	20240717	141500	2006724660	8860	8860	8860	8860	0
314	20240717	141400	2006724660	8860	8870	8870	8860	2414
315	20240717	141300	1985332180	8870	8870	8870	8870	556
316	20240717	141200	1980400460	8880	8880	8880	8880	2
317	20240717	141100	1980382700	8880	8870	8880	8870	194
318	20240717	141000	1978660080	8880	8860	8880	8860	103
319	20240717	140900	1977745470	8860	8860	8860	8860	10
320	20240717	140800	1977656870	8860	8870	8880	8860	2007
321	20240717	140700	1959862660	8880	8880	8880	8870	606
322	20240717	140600	1954487380	8880	8890	8890	8880	343
323	20240717	140500	1951441520	8870	8870	8870	8870	12
324	20240717	140400	1951335080	8870	8880	8880	8870	168
325	20240717	140300	1949843540	8880	8880	8880	8880	0
326	20240717	140200	1949843540	8880	8880	8880	8880	120
327	20240717	140100	1948777940	8880	8880	8880	8880	350
328	20240717	140000	1945669940	8880	8870	8880	8870	1774
329	20240717	135900	1929926730	8870	8870	8870	8870	0
330	20240717	135800	1929926730	8870	8870	8870	8870	1309
331	20240717	135700	1918315900	8870	8870	8870	8870	1085
332	20240717	135600	1908691950	8870	8870	8870	8870	1402
333	20240717	135500	1896256210	8870	8870	8870	8870	375
334	20240717	135400	1892929960	8900	8900	8900	8900	11
335	20240717	135300	1892832060	8870	8870	8870	8870	0
336	20240717	135200	1892832060	8870	8870	8910	8870	478
337	20240717	135100	1888592160	8880	8880	8880	8880	0
338	20240717	135000	1888592160	8880	8900	8910	8880	691
339	20240717	134900	1882454880	8890	8880	8890	8880	82
340	20240717	134800	1881726620	8880	8870	8880	8870	735
341	20240717	134700	1875202370	8880	8900	8910	8880	156
342	20240717	134600	1873813790	8900	8900	8900	8900	7
343	20240717	134500	1873751490	8880	8880	8880	8880	5
344	20240717	134400	1873707090	8880	8880	8880	8880	95
345	20240717	134300	1872863490	8880	8880	8880	8880	0
346	20240717	134200	1872863490	8880	8880	8880	8880	15
347	20240717	134100	1872730290	8900	8900	8900	8900	0
348	20240717	134000	1872730290	8900	8900	8900	8900	0
349	20240717	133900	1872730290	8900	8890	8900	8890	99
350	20240717	133800	1871849200	8900	8900	8900	8900	1
351	20240717	133700	1871840300	8870	8870	8870	8870	80
352	20240717	133600	1871130700	8870	8880	8880	8870	416
353	20240717	133500	1867439630	8880	8880	8880	8880	30
354	20240717	133400	1867173230	8880	8880	8880	8880	1147
355	20240717	133300	1856987870	8880	8880	8880	8880	54
356	20240717	133200	1856508350	8880	8890	8910	8880	1432
357	20240717	133100	1843785910	8910	8900	8910	8890	2235
358	20240717	133000	1823896400	8910	8910	8910	8910	7
359	20240717	132900	1823834030	8900	8900	8900	8900	172
360	20240717	132800	1822303230	8900	8900	8910	8900	541
361	20240717	132700	1817485830	8910	8910	8910	8910	0
362	20240717	132600	1817485830	8910	8910	8910	8910	736
363	20240717	132500	1810928070	8920	8920	8920	8910	110
364	20240717	132400	1809947370	8930	8930	8930	8930	0
365	20240717	132300	1809947370	8930	8930	8930	8930	20
366	20240717	132200	1809768770	8930	8910	8930	8910	275
367	20240717	132100	1807318500	8910	8920	8920	8910	647
368	20240717	132000	1801552730	8920	8920	8920	8920	100
369	20240717	131900	1800660730	8930	8930	8930	8930	500
370	20240717	131800	1796195730	8910	8910	8910	8910	0
371	20240717	131700	1796195730	8910	8910	8910	8910	10
372	20240717	131600	1796106630	8910	8900	8910	8900	70
373	20240717	131500	1795483230	8910	8910	8930	8910	358
374	20240717	131400	1792293410	8910	8910	8910	8910	0
375	20240717	131300	1792293410	8910	8910	8910	8910	1086
376	20240717	131200	1782617150	8930	8930	8930	8930	1
377	20240717	131100	1782608220	8910	8910	8920	8910	241
378	20240717	131000	1780458910	8910	8920	8920	8910	736
379	20240717	130900	1773894790	8930	8930	8930	8930	0
380	20240717	130800	1773894790	8930	8930	8930	8930	0
381	20240717	130700	1773894790	8930	8930	8930	8930	0
382	20240717	130600	1773894790	8930	8920	8930	8920	221
383	20240717	130500	1771923460	8920	8920	8920	8910	1060
384	20240717	130400	1762474470	8930	8930	8930	8930	466
385	20240717	130300	1758313090	8940	8950	8950	8940	896
386	20240717	130200	1750302650	8980	8980	8980	8980	1
387	20240717	130100	1750293670	8980	8980	8980	8970	1895
388	20240717	130000	1733293520	8970	8980	8980	8960	607
389	20240717	125900	1727848680	8980	8900	8980	8900	8000
390	20240717	125800	1656247770	8900	8880	8900	8880	9
391	20240717	125700	1656167830	8890	8890	8890	8890	0
392	20240717	125600	1656167830	8890	8890	8890	8890	1
393	20240717	125500	1656158940	8890	8890	8890	8890	0
394	20240717	125400	1656158940	8890	8890	8890	8890	9
395	20240717	125300	1656078930	8900	8900	8900	8860	2503
396	20240717	125200	1633875840	8900	8900	8900	8900	295
397	20240717	125100	1631250340	8900	8900	8900	8900	0
398	20240717	125000	1631250340	8900	8890	8900	8890	13
399	20240717	124900	1631134650	8900	8870	8900	8870	1411
400	20240717	124800	1618619050	8870	8870	8870	8870	203
401	20240717	124700	1616818440	8870	8870	8870	8870	14
402	20240717	124600	1616694260	8880	8880	8880	8880	212
403	20240717	124500	1614811700	8900	8880	8900	8880	1360
404	20240717	124400	1602733060	8890	8890	8890	8890	120
405	20240717	124300	1601666260	8890	8880	8890	8880	501
406	20240717	124200	1597217370	8890	8890	8890	8890	0
407	20240717	124100	1597217370	8890	8890	8890	8890	79
408	20240717	124000	1596515060	8900	8890	8900	8890	6
409	20240717	123900	1596461710	8880	8880	8880	8880	255
410	20240717	123800	1594197310	8880	8880	8880	8880	12
411	20240717	123700	1594090750	8880	8880	8880	8880	12
412	20240717	123600	1593984190	8880	8880	8880	8880	276
413	20240717	123500	1591533310	8910	8880	8910	8880	4
414	20240717	123400	1591497730	8870	8870	8870	8870	521
415	20240717	123300	1586876460	8860	8870	8870	8860	3022
416	20240717	123200	1560086310	8870	8870	8870	8870	55
417	20240717	123100	1559598460	8870	8870	8870	8870	171
418	20240717	123000	1558081690	8880	8880	8880	8880	1
419	20240717	122900	1558072810	8870	8880	8880	8870	1406
420	20240717	122800	1545589730	8890	8890	8890	8890	23
421	20240717	122700	1545385260	8880	8890	8890	8880	137
422	20240717	122600	1544167360	8880	8880	8880	8880	0
423	20240717	122500	1544167360	8880	8890	8890	8880	24
424	20240717	122400	1543954190	8880	8880	8880	8880	1049
425	20240717	122300	1534639070	8880	8880	8880	8880	0
426	20240717	122200	1534639070	8880	8880	8880	8880	0
427	20240717	122100	1534639070	8880	8880	8880	8880	531
428	20240717	122000	1529923790	8890	8880	8890	8880	233
429	20240717	121900	1527854730	8890	8870	8890	8870	387
430	20240717	121800	1524421940	8870	8870	8870	8870	100
431	20240717	121700	1523534940	8870	8870	8870	8870	8
432	20240717	121600	1523463980	8870	8870	8870	8870	3533
433	20240717	121500	1492126270	8870	8870	8870	8870	1294
434	20240717	121400	1480648490	8880	8890	8890	8880	2772
435	20240717	121300	1456030790	8890	8890	8890	8890	0
436	20240717	121200	1456030790	8890	8890	8890	8890	0
437	20240717	121100	1456030790	8890	8900	8920	8890	402
438	20240717	121000	1452456970	8900	8900	8900	8900	200
439	20240717	120900	1450676970	8900	8900	8900	8900	513
440	20240717	120800	1446111270	8900	8900	8900	8900	0
441	20240717	120700	1446111270	8900	8920	8920	8900	601
442	20240717	120600	1440762250	8900	8900	8900	8900	0
443	20240717	120500	1440762250	8900	8900	8900	8900	0
444	20240717	120400	1440762250	8900	8910	8910	8900	4010
445	20240717	120300	1405062380	8910	8910	8910	8910	54
446	20240717	120200	1404581240	8920	8920	8920	8920	1
447	20240717	120100	1404572320	8910	8910	8910	8910	301
448	20240717	120000	1401890410	8920	8910	8920	8910	2
449	20240717	115900	1401872580	8920	8920	8930	8920	261
450	20240717	115800	1399544450	8920	8920	8920	8920	5
451	20240717	115700	1399499850	8920	8920	8920	8920	323
452	20240717	115600	1396618690	8910	8910	8910	8910	0
453	20240717	115500	1396618690	8910	8920	8920	8910	32
454	20240717	115400	1396333430	8920	8920	8920	8920	0
455	20240717	115300	1396333430	8920	8920	8920	8920	20
456	20240717	115200	1396155030	8920	8920	8920	8920	281
457	20240717	115100	1393648510	8920	8920	8920	8920	6
458	20240717	115000	1393594990	8930	8920	8930	8920	2
459	20240717	114900	1393577140	8910	8930	8930	8910	22
460	20240717	114800	1393380920	8940	8940	8940	8940	0
461	20240717	114700	1393380920	8940	8930	8940	8930	2351
462	20240717	114600	1372386480	8910	8910	8910	8910	0
463	20240717	114500	1372386480	8910	8910	8910	8910	55
464	20240717	114400	1371896430	8910	8930	8930	8910	890
465	20240717	114300	1363966510	8930	8930	8930	8930	0
466	20240717	114200	1363966510	8930	8930	8930	8930	1
467	20240717	114100	1363957580	8900	8930	8930	8900	1677
468	20240717	114000	1349006770	8940	8930	8940	8930	139
469	20240717	113900	1347765490	8930	8930	8930	8930	1
470	20240717	113800	1347756560	8920	8910	8920	8910	298
471	20240717	113700	1345098890	8910	8910	8910	8910	130
472	20240717	113600	1343940590	8910	8910	8910	8910	101
473	20240717	113500	1343040680	8930	8910	8930	8910	280
474	20240717	113400	1340545860	8930	8930	8930	8930	1
475	20240717	113300	1340536930	8930	8910	8930	8900	33
476	20240717	113200	1340243180	8900	8910	8910	8900	2000
477	20240717	113100	1322436550	8910	8930	8930	8910	309
478	20240717	113000	1319682820	8920	8920	8920	8920	6
479	20240717	112900	1319629300	8910	8940	8940	8910	1367
480	20240717	112800	1307439150	8930	8930	8930	8930	51
481	20240717	112700	1306983720	8930	8930	8930	8930	45
482	20240717	112600	1306581870	8920	8920	8920	8920	5
483	20240717	112500	1306537270	8930	8930	8930	8930	6
484	20240717	112400	1306483690	8920	8920	8920	8920	0
485	20240717	112300	1306483690	8920	8920	8920	8920	0
486	20240717	112200	1306483690	8920	8920	8930	8920	4067
487	20240717	112100	1270185090	8930	8920	8930	8920	22
488	20240717	112000	1269988650	8900	8910	8910	8900	2000
489	20240717	111900	1252174310	8920	8920	8920	8920	228
490	20240717	111800	1250140550	8920	8920	8930	8920	177
491	20240717	111700	1248561700	8920	8920	8920	8920	57
492	20240717	111600	1248053260	8920	8930	8930	8920	379
493	20240717	111500	1244670480	8930	8950	8950	8930	593
494	20240717	111400	1239372240	8950	8950	8960	8950	30
495	20240717	111300	1239103640	8950	8950	8950	8950	121
496	20240717	111200	1238020690	8950	8950	8960	8940	3137
497	20240717	111100	1209942110	8960	8960	8960	8960	100
498	20240717	111000	1209046110	8960	8960	8960	8950	162
499	20240717	110900	1207596190	8950	8960	8960	8950	751
500	20240717	110800	1200869130	8960	8960	8960	8960	1
501	20240717	110700	1200860170	8960	8950	8960	8950	106
502	20240717	110600	1199910600	8950	8960	8960	8950	192
503	20240717	110500	1198191440	8960	8950	8960	8950	170
504	20240717	110400	1196668260	8930	8930	8930	8930	40
505	20240717	110300	1196311060	8930	8930	8960	8930	1690
506	20240717	110200	1181192070	8920	8920	8920	8920	2
507	20240717	110100	1181174230	8920	8920	8920	8920	357
508	20240717	110000	1177989790	8920	8920	8920	8920	1449
509	20240717	105900	1165064710	8930	8930	8930	8930	1
510	20240717	105800	1165055780	8930	8950	8950	8930	582
511	20240717	105700	1159857120	8940	8940	8940	8940	15
512	20240717	105600	1159723020	8940	8940	8940	8940	185
513	20240717	105500	1158069120	8940	8940	8940	8940	70
514	20240717	105400	1157443320	8930	8950	8950	8930	713
515	20240717	105300	1151061990	8960	8960	8960	8960	488
516	20240717	105200	1146689510	8950	8950	8950	8950	324
517	20240717	105100	1143789710	8950	8950	8950	8950	431
518	20240717	105000	1139932260	8950	8950	8950	8950	1
519	20240717	104900	1139923310	8950	8950	8950	8950	487
520	20240717	104800	1135564660	8950	8940	8950	8940	25
521	20240717	104700	1135341150	8940	8940	8940	8940	96
522	20240717	104600	1134482910	8950	8950	8950	8950	100
523	20240717	104500	1133587910	8930	8950	8950	8930	110
524	20240717	104400	1132605320	8960	8960	8960	8960	30
525	20240717	104300	1132336520	8960	8960	8970	8960	1703
526	20240717	104200	1117077630	8960	8930	8960	8930	2352
527	20240717	104100	1096026500	8950	8950	8950	8950	0
528	20240717	104000	1096026500	8950	8950	8950	8950	1
529	20240717	103900	1096017550	8950	8920	8950	8920	153
530	20240717	103800	1094652760	8950	8920	8950	8920	304
531	20240717	103700	1091941050	8920	8940	8950	8920	1440
532	20240717	103600	1079071240	8940	8950	8950	8940	452
533	20240717	103500	1075030340	8950	8950	8950	8950	266
534	20240717	103400	1072649640	8960	8960	8960	8960	80
535	20240717	103300	1071932840	8960	8950	8960	8950	2
536	20240717	103200	1071914930	8940	8960	8970	8940	1449
537	20240717	103100	1058936410	8960	8970	8970	8960	113
538	20240717	103000	1057922810	8970	8970	8970	8960	335
539	20240717	102900	1054921130	8970	8970	8970	8960	742
540	20240717	102800	1048266770	8970	8970	8990	8970	2045
541	20240717	102700	1029899030	8990	8980	9000	8960	3424
542	20240717	102600	999114520	8980	8970	8990	8970	1886
543	20240717	102500	982188230	8970	8960	8970	8950	1239
544	20240717	102400	971085320	8960	8950	8960	8950	1241
545	20240717	102300	959974370	8950	8950	8950	8940	1273
546	20240717	102200	948584890	8950	8950	8950	8930	989
547	20240717	102100	939737500	8950	8920	8950	8920	756
548	20240717	102000	932982230	8940	8910	8940	8910	5827
549	20240717	101900	880951390	8920	8900	8920	8900	2235
550	20240717	101800	861058970	8900	8890	8900	8890	2029
551	20240717	101700	843021150	8890	8890	8890	8890	2
552	20240717	101600	843003370	8870	8870	8880	8870	264
553	20240717	101500	840661680	8900	8880	8900	8860	1967
554	20240717	101400	823218150	8870	8890	8890	8870	664
555	20240717	101300	817325680	8890	8890	8890	8890	6
556	20240717	101200	817272340	8890	8890	8890	8890	201
557	20240717	101100	815485450	8880	8870	8890	8870	889
558	20240717	101000	807591740	8880	8880	8890	8880	201
559	20240717	100900	805806760	8880	8880	8880	8880	157
560	20240717	100800	804412600	8880	8910	8910	8880	2268
561	20240717	100700	784261870	8900	8900	8910	8900	229
562	20240717	100600	782223760	8900	8900	8900	8900	110
563	20240717	100500	781244760	8900	8910	8910	8900	257
564	20240717	100400	778955380	8910	8900	8910	8900	737
565	20240717	100300	772396070	8900	8900	8910	8900	518
566	20240717	100200	767783870	8910	8900	8910	8900	167
567	20240717	100100	766296900	8900	8910	8910	8900	412
568	20240717	100000	762630080	8910	8910	8910	8900	27
569	20240717	095900	762389520	8910	8910	8910	8910	614
570	20240717	095800	756918780	8910	8910	8910	8910	4
571	20240717	095700	756883140	8910	8880	8910	8880	1008
572	20240717	095600	747931560	8880	8870	8880	8860	172
573	20240717	095500	746405820	8880	8870	8880	8870	53
574	20240717	095400	745935670	8870	8860	8870	8860	184
575	20240717	095300	744305420	8850	8850	8850	8850	54
576	20240717	095200	743827520	8860	8860	8860	8860	0
577	20240717	095100	743827520	8860	8860	8860	8860	180
578	20240717	095000	742232720	8880	8880	8880	8880	2
579	20240717	094900	742214960	8860	8880	8880	8860	127
580	20240717	094800	741089200	8860	8860	8860	8860	84
581	20240717	094700	740344960	8860	8860	8860	8860	51
582	20240717	094600	739893100	8850	8850	8850	8850	251
583	20240717	094500	737671750	8850	8850	8850	8840	464
584	20240717	094400	733567770	8840	8850	8850	8840	1774
585	20240717	094300	717877580	8850	8880	8880	8850	2043
586	20240717	094200	699784740	8880	8870	8880	8850	1381
587	20240717	094100	687544460	8870	8880	8880	8870	1762
588	20240717	094000	671914400	8880	8880	8880	8880	2206
589	20240717	093900	652325120	8870	8880	8880	8870	647
590	20240717	093800	646581190	8890	8920	8920	8890	1959
591	20240717	093700	629165500	8890	8920	8920	8890	2337
592	20240717	093600	608375330	8920	8900	8920	8890	4903
593	20240717	093500	564756140	8900	8930	8930	8900	7262
594	20240717	093400	500072480	8930	8930	8940	8930	564
595	20240717	093300	495035950	8940	8950	8950	8940	992
596	20240717	093200	486167440	8950	8940	8960	8940	899
597	20240717	093100	478122620	8940	8950	8960	8940	1522
598	20240717	093000	464502360	8950	8930	8950	8930	1027
599	20240717	092900	455315090	8950	8940	8950	8940	654
600	20240717	092800	449468300	8940	8930	8940	8930	501
601	20240717	092700	444994360	8940	8930	8940	8920	568
602	20240717	092600	439922910	8930	8910	8930	8910	545
603	20240717	092500	435064540	8910	8910	8910	8900	588
604	20240717	092400	429825500	8900	8900	8900	8900	100
605	20240717	092300	428935500	8910	8920	8920	8910	2214
606	20240717	092200	409199720	8930	8930	8940	8930	2159
607	20240717	092100	389915840	8940	8950	8950	8940	1232
608	20240717	092000	378899760	8950	8940	8950	8940	3323
609	20240717	091900	349191200	8950	8940	8950	8930	1692
610	20240717	091800	334064730	8940	8940	8940	8930	1428
611	20240717	091700	321302440	8940	8930	8940	8920	825
612	20240717	091600	313935370	8930	8930	8930	8930	314
613	20240717	091500	311131350	8930	8920	8930	8920	1196
614	20240717	091400	300460230	8920	8910	8930	8890	3049
615	20240717	091300	273301160	8910	8920	8960	8910	7514
616	20240717	091200	206249710	8910	8900	8910	8890	12757
617	20240717	091100	92649200	8890	8900	8900	8890	280
618	20240717	091000	90159900	8900	8900	8900	8880	1514
619	20240717	090900	76685560	8900	8890	8900	8880	600
620	20240717	090800	71354050	8890	8890	8890	8890	0
621	20240717	090700	71354050	8890	8900	8900	8880	231
622	20240717	090600	69302420	8890	8900	8900	8870	612
623	20240717	090500	63871160	8900	8880	8900	8880	449
624	20240717	090400	59883580	8880	8880	8880	8880	343
625	20240717	090300	56837740	8900	8910	8910	8900	197
626	20240717	090200	55083490	8910	8870	8910	8850	3073
627	20240717	090100	27752420	8850	8880	8880	8850	912
628	20240717	090000	19659300	8880	8880	8920	8880	2114