KissMeData/073570/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195100	574410075	2820	2820	2820	2820	4251
3	20240717	195000	574410075	2820	2820	2820	2820	0
4	20240717	194900	574410075	2820	2820	2820	2820	0
5	20240717	194800	574410075	2820	2820	2820	2820	0
6	20240717	194700	574410075	2820	2820	2820	2820	0
7	20240717	194600	574410075	2820	2820	2820	2820	0
8	20240717	194500	574410075	2820	2820	2820	2820	0
9	20240717	194400	574410075	2820	2820	2820	2820	0
10	20240717	194300	574410075	2820	2820	2820	2820	0
11	20240717	194200	574410075	2820	2820	2820	2820	0
12	20240717	194100	574410075	2820	2820	2820	2820	0
13	20240717	194000	574410075	2820	2820	2820	2820	0
14	20240717	193900	574410075	2820	2820	2820	2820	0
15	20240717	193800	574410075	2820	2820	2820	2820	0
16	20240717	193700	574410075	2820	2820	2820	2820	0
17	20240717	193600	574410075	2820	2820	2820	2820	0
18	20240717	193500	574410075	2820	2820	2820	2820	0
19	20240717	193400	574410075	2820	2820	2820	2820	0
20	20240717	193300	574410075	2820	2820	2820	2820	0
21	20240717	193200	574410075	2820	2820	2820	2820	0
22	20240717	193100	574410075	2820	2820	2820	2820	0
23	20240717	193000	574410075	2820	2820	2820	2820	0
24	20240717	192900	574410075	2820	2820	2820	2820	0
25	20240717	192800	574410075	2820	2820	2820	2820	0
26	20240717	192700	574410075	2820	2820	2820	2820	0
27	20240717	192600	574410075	2820	2820	2820	2820	0
28	20240717	192500	574410075	2820	2820	2820	2820	0
29	20240717	192400	574410075	2820	2820	2820	2820	0
30	20240717	192300	574410075	2820	2820	2820	2820	0
31	20240717	192200	574410075	2820	2820	2820	2820	0
32	20240717	192100	574410075	2820	2820	2820	2820	4251
33	20240717	192000	574410075	2820	2820	2820	2820	0
34	20240717	191900	574410075	2820	2820	2820	2820	0
35	20240717	191800	574410075	2820	2820	2820	2820	0
36	20240717	191700	574410075	2820	2820	2820	2820	0
37	20240717	191600	574410075	2820	2820	2820	2820	0
38	20240717	191500	574410075	2820	2820	2820	2820	0
39	20240717	191400	574410075	2820	2820	2820	2820	0
40	20240717	191300	574410075	2820	2820	2820	2820	0
41	20240717	191200	574410075	2820	2820	2820	2820	0
42	20240717	191100	574410075	2820	2820	2820	2820	0
43	20240717	191000	574410075	2820	2820	2820	2820	0
44	20240717	190900	574410075	2820	2820	2820	2820	0
45	20240717	190800	574410075	2820	2820	2820	2820	0
46	20240717	190700	574410075	2820	2820	2820	2820	0
47	20240717	190600	574410075	2820	2820	2820	2820	0
48	20240717	190500	574410075	2820	2820	2820	2820	0
49	20240717	190400	574410075	2820	2820	2820	2820	0
50	20240717	190300	574410075	2820	2820	2820	2820	0
51	20240717	190200	574410075	2820	2820	2820	2820	0
52	20240717	190100	574410075	2820	2820	2820	2820	0
53	20240717	190000	574410075	2820	2820	2820	2820	0
54	20240717	185900	574410075	2820	2820	2820	2820	0
55	20240717	185800	574410075	2820	2820	2820	2820	0
56	20240717	185700	574410075	2820	2820	2820	2820	0
57	20240717	185600	574410075	2820	2820	2820	2820	0
58	20240717	185500	574410075	2820	2820	2820	2820	0
59	20240717	185400	574410075	2820	2820	2820	2820	0
60	20240717	185300	574410075	2820	2820	2820	2820	0
61	20240717	185200	574410075	2820	2820	2820	2820	0
62	20240717	185100	574410075	2820	2820	2820	2820	4251
63	20240717	185000	574410075	2820	2820	2820	2820	0
64	20240717	184900	574410075	2820	2820	2820	2820	0
65	20240717	184800	574410075	2820	2820	2820	2820	0
66	20240717	184700	574410075	2820	2820	2820	2820	0
67	20240717	184600	574410075	2820	2820	2820	2820	0
68	20240717	184500	574410075	2820	2820	2820	2820	0
69	20240717	184400	574410075	2820	2820	2820	2820	0
70	20240717	184300	574410075	2820	2820	2820	2820	0
71	20240717	184200	574410075	2820	2820	2820	2820	0
72	20240717	184100	574410075	2820	2820	2820	2820	0
73	20240717	184000	574410075	2820	2820	2820	2820	0
74	20240717	183900	574410075	2820	2820	2820	2820	0
75	20240717	183800	574410075	2820	2820	2820	2820	0
76	20240717	183700	574410075	2820	2820	2820	2820	0
77	20240717	183600	574410075	2820	2820	2820	2820	0
78	20240717	183500	574410075	2820	2820	2820	2820	0
79	20240717	183400	574410075	2820	2820	2820	2820	0
80	20240717	183300	574410075	2820	2820	2820	2820	0
81	20240717	183200	574410075	2820	2820	2820	2820	0
82	20240717	183100	574410075	2820	2820	2820	2820	0
83	20240717	183000	574410075	2820	2820	2820	2820	0
84	20240717	182900	574410075	2820	2820	2820	2820	0
85	20240717	182800	574410075	2820	2820	2820	2820	0
86	20240717	182700	574410075	2820	2820	2820	2820	0
87	20240717	182600	574410075	2820	2820	2820	2820	0
88	20240717	182500	574410075	2820	2820	2820	2820	0
89	20240717	182400	574410075	2820	2820	2820	2820	0
90	20240717	182300	574410075	2820	2820	2820	2820	0
91	20240717	182200	574410075	2820	2820	2820	2820	0
92	20240717	182100	574410075	2820	2820	2820	2820	4251
93	20240717	182000	574410075	2820	2820	2820	2820	0
94	20240717	181900	574410075	2820	2820	2820	2820	0
95	20240717	181800	574410075	2820	2820	2820	2820	0
96	20240717	181700	574410075	2820	2820	2820	2820	0
97	20240717	181600	574410075	2820	2820	2820	2820	0
98	20240717	181500	574410075	2820	2820	2820	2820	0
99	20240717	181400	574410075	2820	2820	2820	2820	0
100	20240717	181300	574410075	2820	2820	2820	2820	0
101	20240717	181200	574410075	2820	2820	2820	2820	0
102	20240717	181100	574410075	2820	2820	2820	2820	0
103	20240717	181000	574410075	2820	2820	2820	2820	0
104	20240717	180900	574410075	2820	2820	2820	2820	0
105	20240717	180800	574410075	2820	2820	2820	2820	0
106	20240717	180700	574410075	2820	2820	2820	2820	0
107	20240717	180600	574410075	2820	2820	2820	2820	0
108	20240717	180500	574410075	2820	2820	2820	2820	0
109	20240717	180400	574410075	2820	2820	2820	2820	0
110	20240717	180300	574410075	2820	2820	2820	2820	0
111	20240717	180200	574410075	2820	2820	2820	2820	0
112	20240717	180100	574410075	2820	2820	2820	2820	0
113	20240717	180000	574410075	2820	2820	2820	2820	0
114	20240717	175900	574410075	2820	2820	2820	2820	0
115	20240717	175800	574410075	2820	2820	2820	2820	0
116	20240717	175700	574410075	2820	2820	2820	2820	0
117	20240717	175600	574410075	2820	2820	2820	2820	0
118	20240717	175500	574410075	2820	2820	2820	2820	0
119	20240717	175400	574410075	2820	2820	2820	2820	0
120	20240717	175300	574410075	2820	2820	2820	2820	0
121	20240717	175200	574410075	2820	2820	2820	2820	0
122	20240717	175100	574410075	2820	2820	2820	2820	4251
123	20240717	175000	574410075	2820	2820	2820	2820	0
124	20240717	174900	574410075	2820	2820	2820	2820	0
125	20240717	174800	574410075	2820	2820	2820	2820	0
126	20240717	174700	574410075	2820	2820	2820	2820	0
127	20240717	174600	574410075	2820	2820	2820	2820	0
128	20240717	174500	574410075	2820	2820	2820	2820	0
129	20240717	174400	574410075	2820	2820	2820	2820	0
130	20240717	174300	574410075	2820	2820	2820	2820	0
131	20240717	174200	574410075	2820	2820	2820	2820	0
132	20240717	174100	574410075	2820	2820	2820	2820	0
133	20240717	174000	574410075	2820	2820	2820	2820	0
134	20240717	173900	574410075	2820	2820	2820	2820	0
135	20240717	173800	574410075	2820	2820	2820	2820	0
136	20240717	173700	574410075	2820	2820	2820	2820	0
137	20240717	173600	574410075	2820	2820	2820	2820	0
138	20240717	173500	574410075	2820	2820	2820	2820	0
139	20240717	173400	574410075	2820	2820	2820	2820	0
140	20240717	173300	574410075	2820	2820	2820	2820	0
141	20240717	173200	574410075	2820	2820	2820	2820	0
142	20240717	173100	574410075	2820	2820	2820	2820	0
143	20240717	173000	574410075	2820	2820	2820	2820	0
144	20240717	172900	574410075	2820	2820	2820	2820	0
145	20240717	172800	574410075	2820	2820	2820	2820	0
146	20240717	172700	574410075	2820	2820	2820	2820	0
147	20240717	172600	574410075	2820	2820	2820	2820	0
148	20240717	172500	574410075	2820	2820	2820	2820	0
149	20240717	172400	574410075	2820	2820	2820	2820	0
150	20240717	172300	574410075	2820	2820	2820	2820	0
151	20240717	172200	574410075	2820	2820	2820	2820	0
152	20240717	172100	574410075	2820	2820	2820	2820	4251
153	20240717	172000	574410075	2820	2820	2820	2820	0
154	20240717	171900	574410075	2820	2820	2820	2820	0
155	20240717	171800	574410075	2820	2820	2820	2820	0
156	20240717	171700	574410075	2820	2820	2820	2820	0
157	20240717	171600	574410075	2820	2820	2820	2820	0
158	20240717	171500	574410075	2820	2820	2820	2820	0
159	20240717	171400	574410075	2820	2820	2820	2820	0
160	20240717	171300	574410075	2820	2820	2820	2820	0
161	20240717	171200	574410075	2820	2820	2820	2820	0
162	20240717	171100	574410075	2820	2820	2820	2820	0
163	20240717	171000	574410075	2820	2820	2820	2820	0
164	20240717	170900	574410075	2820	2820	2820	2820	0
165	20240717	170800	574410075	2820	2820	2820	2820	0
166	20240717	170700	574410075	2820	2820	2820	2820	0
167	20240717	170600	574410075	2820	2820	2820	2820	0
168	20240717	170500	574410075	2820	2820	2820	2820	0
169	20240717	170400	574410075	2820	2820	2820	2820	0
170	20240717	170300	574410075	2820	2820	2820	2820	0
171	20240717	170200	574410075	2820	2820	2820	2820	0
172	20240717	170100	574410075	2820	2820	2820	2820	0
173	20240717	170000	574410075	2820	2820	2820	2820	0
174	20240717	165900	574410075	2820	2820	2820	2820	0
175	20240717	165800	574410075	2820	2820	2820	2820	0
176	20240717	165700	574410075	2820	2820	2820	2820	0
177	20240717	165600	574410075	2820	2820	2820	2820	0
178	20240717	165500	574410075	2820	2820	2820	2820	0
179	20240717	165400	574410075	2820	2820	2820	2820	0
180	20240717	165300	574410075	2820	2820	2820	2820	0
181	20240717	165200	574410075	2820	2820	2820	2820	0
182	20240717	165100	574410075	2820	2820	2820	2820	4251
183	20240717	165000	574410075	2820	2820	2820	2820	0
184	20240717	164900	574410075	2820	2820	2820	2820	0
185	20240717	164800	574410075	2820	2820	2820	2820	0
186	20240717	164700	574410075	2820	2820	2820	2820	0
187	20240717	164600	574410075	2820	2820	2820	2820	0
188	20240717	164500	574410075	2820	2820	2820	2820	0
189	20240717	164400	574410075	2820	2820	2820	2820	0
190	20240717	164300	574410075	2820	2820	2820	2820	0
191	20240717	164200	574410075	2820	2820	2820	2820	0
192	20240717	164100	574410075	2820	2820	2820	2820	0
193	20240717	164000	574410075	2820	2820	2820	2820	0
194	20240717	163900	574410075	2820	2820	2820	2820	0
195	20240717	163800	574410075	2820	2820	2820	2820	0
196	20240717	163700	574410075	2820	2820	2820	2820	0
197	20240717	163600	574410075	2820	2820	2820	2820	0
198	20240717	163500	574410075	2820	2820	2820	2820	0
199	20240717	163400	574410075	2820	2820	2820	2820	0
200	20240717	163300	574410075	2820	2820	2820	2820	0
201	20240717	163200	574410075	2820	2820	2820	2820	0
202	20240717	163100	574410075	2820	2820	2820	2820	0
203	20240717	163000	574410075	2820	2820	2820	2820	0
204	20240717	162900	574410075	2820	2820	2820	2820	0
205	20240717	162800	574410075	2820	2820	2820	2820	0
206	20240717	162700	574410075	2820	2820	2820	2820	0
207	20240717	162600	574410075	2820	2820	2820	2820	0
208	20240717	162500	574410075	2820	2820	2820	2820	0
209	20240717	162400	574410075	2820	2820	2820	2820	0
210	20240717	162300	574410075	2820	2820	2820	2820	0
211	20240717	162200	574410075	2820	2820	2820	2820	0
212	20240717	162100	574410075	2820	2820	2820	2820	4251
213	20240717	162000	574410075	2820	2820	2820	2820	0
214	20240717	161900	574410075	2820	2820	2820	2820	0
215	20240717	161800	574410075	2820	2820	2820	2820	0
216	20240717	161700	574410075	2820	2820	2820	2820	0
217	20240717	161600	574410075	2820	2820	2820	2820	0
218	20240717	161500	574410075	2820	2820	2820	2820	0
219	20240717	161400	574410075	2820	2820	2820	2820	0
220	20240717	161300	574410075	2820	2820	2820	2820	0
221	20240717	161200	574410075	2820	2820	2820	2820	0
222	20240717	161100	574410075	2820	2820	2820	2820	0
223	20240717	161000	574410075	2820	2820	2820	2820	0
224	20240717	160900	574410075	2820	2820	2820	2820	0
225	20240717	160800	574410075	2820	2820	2820	2820	0
226	20240717	160700	574410075	2820	2820	2820	2820	0
227	20240717	160600	574410075	2820	2820	2820	2820	0
228	20240717	160500	574410075	2820	2820	2820	2820	0
229	20240717	160400	574410075	2820	2820	2820	2820	0
230	20240717	160300	574410075	2820	2820	2820	2820	0
231	20240717	160200	574410075	2820	2820	2820	2820	0
232	20240717	160100	574410075	2820	2820	2820	2820	0
233	20240717	160000	574410075	2820	2820	2820	2820	0
234	20240717	155900	574410075	2820	2820	2820	2820	0
235	20240717	155800	574410075	2820	2820	2820	2820	0
236	20240717	155700	574410075	2820	2820	2820	2820	0
237	20240717	155600	574410075	2820	2820	2820	2820	0
238	20240717	155500	574410075	2820	2820	2820	2820	0
239	20240717	155400	574410075	2820	2820	2820	2820	0
240	20240717	155300	574410075	2820	2820	2820	2820	0
241	20240717	155200	574410075	2820	2820	2820	2820	0
242	20240717	155100	574410075	2820	2820	2820	2820	4251
243	20240717	155000	574410075	2820	2820	2820	2820	0
244	20240717	154900	574410075	2820	2820	2820	2820	0
245	20240717	154800	574410075	2820	2820	2820	2820	0
246	20240717	154700	574410075	2820	2820	2820	2820	0
247	20240717	154600	574410075	2820	2820	2820	2820	0
248	20240717	154500	574410075	2820	2820	2820	2820	0
249	20240717	154400	574410075	2820	2820	2820	2820	0
250	20240717	154300	574410075	2820	2820	2820	2820	0
251	20240717	154200	574410075	2820	2820	2820	2820	0
252	20240717	154100	574410075	2820	2820	2820	2820	0
253	20240717	154000	574410075	2820	2820	2820	2820	0
254	20240717	153900	574410075	2820	2820	2820	2820	0
255	20240717	153800	574410075	2820	2820	2820	2820	0
256	20240717	153700	574410075	2820	2820	2820	2820	0
257	20240717	153600	574410075	2820	2820	2820	2820	0
258	20240717	153500	574410075	2820	2820	2820	2820	0
259	20240717	153400	574410075	2820	2820	2820	2820	0
260	20240717	153300	574410075	2820	2820	2820	2820	0
261	20240717	153200	574410075	2820	2820	2820	2820	0
262	20240717	153100	574410075	2820	2820	2820	2820	0
263	20240717	153000	574410075	2820	2820	2820	2820	4251
264	20240717	152900	562422255	2825	2825	2825	2825	0
265	20240717	152800	562422255	2825	2825	2825	2825	0
266	20240717	152700	562422255	2825	2825	2825	2825	0
267	20240717	152600	562422255	2825	2825	2825	2825	0
268	20240717	152500	562422255	2825	2825	2825	2825	0
269	20240717	152400	562422255	2825	2825	2825	2825	0
270	20240717	152300	562422255	2825	2825	2825	2825	0
271	20240717	152200	562422255	2825	2825	2825	2825	0
272	20240717	152100	562422255	2825	2825	2825	2825	0
273	20240717	152000	562422255	2825	2825	2825	2825	0
274	20240717	151900	562422255	2825	2830	2830	2815	4080
275	20240717	151800	550922145	2830	2825	2830	2825	40
276	20240717	151700	550809120	2830	2830	2830	2830	101
277	20240717	151600	550523290	2825	2825	2825	2825	50
278	20240717	151500	550382040	2825	2820	2825	2820	3389
279	20240717	151400	540822795	2825	2825	2825	2825	146
280	20240717	151300	540410345	2825	2825	2825	2825	617
281	20240717	151200	538667320	2825	2825	2825	2825	1023
282	20240717	151100	535777345	2825	2830	2830	2825	1295
283	20240717	151000	532118470	2830	2825	2830	2825	631
284	20240717	150900	530335740	2825	2830	2830	2825	2631
285	20240717	150800	522895010	2830	2825	2830	2825	1268
286	20240717	150700	519306575	2830	2830	2830	2830	62
287	20240717	150600	519131115	2830	2830	2830	2830	434
288	20240717	150500	517902895	2830	2830	2830	2830	60
289	20240717	150400	517733095	2830	2830	2830	2830	13
290	20240717	150300	517696305	2830	2830	2830	2825	337
291	20240717	150200	516743345	2825	2825	2830	2825	1774
292	20240717	150100	511731280	2830	2830	2830	2830	485
293	20240717	150000	510358730	2830	2830	2830	2830	819
294	20240717	145900	508040960	2830	2830	2830	2830	2050
295	20240717	145800	502239460	2835	2835	2835	2835	0
296	20240717	145700	502239460	2835	2830	2835	2830	261
297	20240717	145600	501500775	2835	2835	2835	2835	0
298	20240717	145500	501500775	2835	2835	2835	2835	400
299	20240717	145400	500366775	2830	2830	2830	2830	2375
300	20240717	145300	493645525	2835	2835	2835	2835	112
301	20240717	145200	493328005	2830	2830	2830	2825	234
302	20240717	145100	492665895	2835	2830	2835	2830	206
303	20240717	145000	492082855	2830	2830	2830	2830	527
304	20240717	144900	490591445	2830	2830	2830	2830	232
305	20240717	144800	489934885	2830	2830	2830	2825	3095
306	20240717	144700	481191185	2830	2830	2830	2830	769
307	20240717	144600	479014915	2830	2830	2830	2825	456
308	20240717	144500	477725955	2825	2830	2830	2825	227
309	20240717	144400	477083680	2830	2830	2830	2830	300
310	20240717	144300	476234680	2830	2830	2830	2830	3893
311	20240717	144200	465217490	2835	2835	2835	2835	11
312	20240717	144100	465186305	2835	2835	2835	2835	2
313	20240717	144000	465180635	2835	2835	2835	2835	537
314	20240717	143900	463658240	2830	2830	2830	2830	130
315	20240717	143800	463290340	2830	2835	2835	2830	943
316	20240717	143700	460621645	2835	2835	2835	2835	71
317	20240717	143600	460420360	2835	2835	2835	2835	0
318	20240717	143500	460420360	2835	2835	2835	2835	1
319	20240717	143400	460417525	2835	2835	2835	2830	157
320	20240717	143300	459972830	2835	2835	2835	2835	3
321	20240717	143200	459964325	2830	2835	2835	2830	53
322	20240717	143100	459814085	2835	2840	2840	2835	213
323	20240717	143000	459210220	2840	2840	2840	2840	400
324	20240717	142900	458074220	2840	2840	2840	2840	201
325	20240717	142800	457503380	2840	2835	2840	2830	817
326	20240717	142700	455190170	2835	2835	2835	2835	697
327	20240717	142600	453214175	2835	2835	2840	2835	1277
328	20240717	142500	449593630	2835	2835	2835	2835	108
329	20240717	142400	449287450	2840	2840	2840	2840	0
330	20240717	142300	449287450	2840	2840	2840	2840	1100
331	20240717	142200	446163450	2840	2835	2840	2835	552
332	20240717	142100	444598525	2835	2835	2835	2835	10
333	20240717	142000	444570175	2840	2840	2840	2840	89
334	20240717	141900	444317415	2840	2840	2840	2840	1
335	20240717	141800	444314575	2840	2840	2840	2840	30
336	20240717	141700	444229375	2840	2835	2840	2835	877
337	20240717	141600	441740825	2835	2835	2835	2835	0
338	20240717	141500	441740825	2835	2835	2835	2835	0
339	20240717	141400	441740825	2835	2835	2835	2835	343
340	20240717	141300	440768420	2840	2840	2840	2840	100
341	20240717	141200	440484420	2840	2840	2840	2840	250
342	20240717	141100	439774420	2835	2840	2840	2835	699
343	20240717	141000	437791020	2840	2840	2840	2840	70
344	20240717	140900	437592220	2840	2840	2840	2840	200
345	20240717	140800	437024220	2840	2840	2840	2840	366
346	20240717	140700	435984780	2840	2840	2840	2840	80
347	20240717	140600	435757580	2840	2840	2840	2840	0
348	20240717	140500	435757580	2840	2845	2845	2840	91
349	20240717	140400	435499000	2840	2840	2840	2840	51
350	20240717	140300	435354160	2840	2840	2840	2840	391
351	20240717	140200	434243720	2840	2840	2840	2840	0
352	20240717	140100	434243720	2840	2845	2845	2840	637
353	20240717	140000	432433140	2845	2845	2845	2845	50
354	20240717	135900	432290890	2845	2845	2845	2845	394
355	20240717	135800	431169960	2845	2845	2845	2845	0
356	20240717	135700	431169960	2845	2845	2845	2845	4
357	20240717	135600	431158580	2840	2840	2840	2840	1
358	20240717	135500	431155740	2840	2840	2840	2840	30
359	20240717	135400	431070540	2840	2840	2840	2840	100
360	20240717	135300	430786540	2845	2840	2845	2840	135
361	20240717	135200	430402715	2840	2845	2845	2840	682
362	20240717	135100	428464765	2845	2845	2845	2845	832
363	20240717	135000	426097725	2845	2845	2845	2845	12
364	20240717	134900	426063585	2845	2845	2845	2845	500
365	20240717	134800	424641085	2850	2850	2850	2850	104
366	20240717	134700	424344685	2850	2850	2850	2850	299
367	20240717	134600	423492535	2850	2850	2850	2850	1
368	20240717	134500	423489685	2845	2845	2845	2845	320
369	20240717	134400	422579285	2845	2850	2850	2845	188
370	20240717	134300	422043735	2850	2845	2850	2845	35
371	20240717	134200	421944135	2845	2845	2845	2845	602
372	20240717	134100	420231445	2845	2840	2845	2840	2601
373	20240717	134000	412834100	2845	2845	2845	2845	0
374	20240717	133900	412834100	2845	2845	2845	2845	0
375	20240717	133800	412834100	2845	2845	2845	2845	100
376	20240717	133700	412549600	2845	2845	2845	2845	1087
377	20240717	133600	409457085	2845	2845	2845	2845	35
378	20240717	133500	409357510	2845	2840	2845	2840	2361
379	20240717	133400	402640470	2840	2840	2840	2840	1690
380	20240717	133300	397840870	2840	2840	2840	2840	0
381	20240717	133200	397840870	2840	2840	2840	2840	0
382	20240717	133100	397840870	2840	2840	2840	2840	0
383	20240717	133000	397840870	2840	2840	2840	2840	1
384	20240717	132900	397838030	2840	2840	2840	2840	10
385	20240717	132800	397809630	2840	2840	2840	2840	46
386	20240717	132700	397678990	2840	2840	2840	2840	4
387	20240717	132600	397667630	2845	2845	2845	2845	30
388	20240717	132500	397582280	2840	2840	2840	2840	0
389	20240717	132400	397582280	2840	2845	2850	2840	3029
390	20240717	132300	388953800	2845	2840	2845	2840	122
391	20240717	132200	388607060	2845	2845	2845	2845	2202
392	20240717	132100	382342370	2835	2835	2835	2835	4
393	20240717	132000	382331030	2835	2835	2835	2835	0
394	20240717	131900	382331030	2835	2835	2835	2835	60
395	20240717	131800	382160930	2835	2835	2835	2835	10
396	20240717	131700	382132580	2835	2835	2835	2835	488
397	20240717	131600	380749100	2835	2845	2845	2835	870
398	20240717	131500	378280150	2845	2845	2845	2845	42
399	20240717	131400	378160660	2835	2835	2835	2835	0
400	20240717	131300	378160660	2835	2835	2835	2835	0
401	20240717	131200	378160660	2835	2835	2835	2835	10
402	20240717	131100	378132310	2835	2835	2835	2835	0
403	20240717	131000	378132310	2835	2835	2835	2835	200
404	20240717	130900	377565310	2835	2845	2845	2835	1102
405	20240717	130800	374441130	2830	2830	2830	2830	0
406	20240717	130700	374441130	2830	2845	2845	2830	5000
407	20240717	130600	360274105	2845	2845	2845	2845	350
408	20240717	130500	359278355	2845	2840	2845	2840	487
409	20240717	130400	357892940	2845	2845	2845	2840	1515
410	20240717	130300	353582810	2845	2845	2845	2845	14
411	20240717	130200	353542980	2845	2845	2845	2845	30
412	20240717	130100	353457630	2845	2845	2845	2845	210
413	20240717	130000	352860180	2845	2845	2845	2845	113
414	20240717	125900	352538695	2845	2845	2845	2845	4
415	20240717	125800	352527315	2845	2845	2845	2845	38
416	20240717	125700	352419205	2845	2845	2845	2845	466
417	20240717	125600	351093435	2845	2845	2850	2845	237
418	20240717	125500	350419165	2845	2845	2845	2845	450
419	20240717	125400	349138915	2845	2840	2845	2840	325
420	20240717	125300	348215910	2840	2840	2840	2840	0
421	20240717	125200	348215910	2840	2845	2845	2840	50
422	20240717	125100	348073870	2840	2840	2840	2840	361
423	20240717	125000	347048630	2845	2845	2845	2845	100
424	20240717	124900	346764130	2840	2840	2840	2840	0
425	20240717	124800	346764130	2840	2840	2840	2840	1892
426	20240717	124700	341390850	2840	2840	2840	2840	677
427	20240717	124600	339468170	2840	2840	2840	2840	39
428	20240717	124500	339357410	2850	2850	2850	2850	0
429	20240717	124400	339357410	2850	2845	2850	2845	485
430	20240717	124300	337977535	2850	2850	2850	2850	0
431	20240717	124200	337977535	2850	2850	2850	2850	0
432	20240717	124100	337977535	2850	2845	2850	2845	83
433	20240717	124000	337741395	2840	2840	2840	2840	0
434	20240717	123900	337741395	2840	2840	2840	2840	843
435	20240717	123800	335347275	2840	2840	2840	2840	2
436	20240717	123700	335341595	2840	2840	2840	2840	4
437	20240717	123600	335330235	2840	2840	2840	2840	1076
438	20240717	123500	332274395	2840	2840	2840	2840	10
439	20240717	123400	332245995	2840	2840	2840	2840	459
440	20240717	123300	330942435	2840	2840	2840	2840	848
441	20240717	123200	328534115	2840	2840	2840	2840	1
442	20240717	123100	328531275	2840	2840	2840	2840	1
443	20240717	123000	328528435	2840	2840	2840	2840	0
444	20240717	122900	328528435	2840	2840	2840	2840	0
445	20240717	122800	328528435	2840	2840	2840	2835	141
446	20240717	122700	328128195	2840	2840	2840	2840	0
447	20240717	122600	328128195	2840	2835	2840	2835	2520
448	20240717	122500	320983990	2835	2835	2835	2835	45
449	20240717	122400	320856415	2835	2835	2835	2830	393
450	20240717	122300	319744070	2830	2835	2835	2830	301
451	20240717	122200	318892235	2830	2835	2835	2830	1068
452	20240717	122100	315869790	2835	2840	2840	2835	981
453	20240717	122000	313088605	2840	2840	2840	2835	329
454	20240717	121900	312155745	2835	2835	2835	2835	3
455	20240717	121800	312147240	2835	2835	2835	2835	0
456	20240717	121700	312147240	2835	2835	2835	2835	3
457	20240717	121600	312138735	2835	2840	2840	2835	3
458	20240717	121500	312130220	2840	2840	2840	2840	1
459	20240717	121400	312127380	2840	2840	2840	2840	102
460	20240717	121300	311837700	2840	2835	2840	2835	125
461	20240717	121200	311483050	2830	2835	2835	2830	10
462	20240717	121100	311454745	2835	2835	2835	2835	421
463	20240717	121000	310261210	2835	2835	2840	2835	1368
464	20240717	120900	306382560	2835	2835	2835	2835	590
465	20240717	120800	304709910	2835	2840	2840	2835	124
466	20240717	120700	304358170	2840	2840	2840	2840	0
467	20240717	120600	304358170	2840	2840	2840	2840	10
468	20240717	120500	304329770	2840	2840	2840	2840	36
469	20240717	120400	304227530	2840	2840	2840	2840	0
470	20240717	120300	304227530	2840	2840	2840	2840	0
471	20240717	120200	304227530	2840	2840	2840	2840	0
472	20240717	120100	304227530	2840	2835	2840	2835	60
473	20240717	120000	304057280	2835	2835	2835	2835	9
474	20240717	115900	304031765	2835	2840	2840	2835	22
475	20240717	115800	303969385	2840	2840	2840	2840	130
476	20240717	115700	303600185	2840	2840	2840	2840	1
477	20240717	115600	303597345	2840	2840	2840	2840	160
478	20240717	115500	303142945	2840	2840	2840	2840	100
479	20240717	115400	302858945	2840	2840	2840	2835	2216
480	20240717	115300	296570505	2840	2840	2840	2840	403
481	20240717	115200	295425985	2840	2840	2840	2840	1000
482	20240717	115100	292585985	2845	2845	2845	2845	1
483	20240717	115000	292583140	2840	2845	2845	2840	376
484	20240717	114900	291514845	2845	2845	2845	2845	0
485	20240717	114800	291514845	2845	2845	2845	2845	54
486	20240717	114700	291361215	2845	2845	2845	2845	40
487	20240717	114600	291247415	2845	2845	2845	2845	210
488	20240717	114500	290649965	2845	2845	2845	2845	54
489	20240717	114400	290496335	2845	2845	2845	2845	20
490	20240717	114300	290439435	2840	2840	2840	2840	0
491	20240717	114200	290439435	2840	2845	2845	2840	2107
492	20240717	114100	284447745	2845	2850	2850	2845	105
493	20240717	114000	284148995	2855	2855	2855	2855	0
494	20240717	113900	284148995	2855	2855	2855	2855	4
495	20240717	113800	284137575	2845	2845	2845	2845	135
496	20240717	113700	283753500	2845	2850	2850	2845	200
497	20240717	113600	283184380	2850	2850	2850	2850	13
498	20240717	113500	283147330	2850	2850	2850	2850	3
499	20240717	113400	283138780	2850	2850	2850	2850	1
500	20240717	113300	283135930	2855	2855	2855	2855	0
501	20240717	113200	283135930	2855	2855	2855	2855	10
502	20240717	113100	283107380	2855	2855	2855	2855	12
503	20240717	113000	283073120	2855	2850	2855	2850	519
504	20240717	112900	281591465	2855	2850	2855	2845	1320
505	20240717	112800	277829455	2855	2845	2855	2845	83
506	20240717	112700	277592500	2855	2850	2855	2850	1192
507	20240717	112600	274194505	2855	2855	2855	2850	365
508	20240717	112500	273152455	2855	2855	2855	2855	1744
509	20240717	112400	268173335	2855	2855	2855	2855	0
510	20240717	112300	268173335	2855	2855	2855	2855	1
511	20240717	112200	268170480	2850	2850	2850	2850	1
512	20240717	112100	268167630	2855	2850	2855	2850	45
513	20240717	112000	268039375	2850	2855	2855	2850	42
514	20240717	111900	267919650	2850	2855	2855	2850	96
515	20240717	111800	267646045	2850	2850	2850	2850	720
516	20240717	111700	265594045	2855	2855	2855	2855	0
517	20240717	111600	265594045	2855	2850	2855	2850	438
518	20240717	111500	264345740	2850	2850	2850	2850	193
519	20240717	111400	263795690	2855	2850	2855	2850	8
520	20240717	111300	263772880	2845	2850	2850	2845	103
521	20240717	111200	263479830	2850	2850	2850	2850	0
522	20240717	111100	263479830	2850	2850	2850	2850	81
523	20240717	111000	263248980	2850	2855	2855	2850	70
524	20240717	110900	263049380	2855	2855	2855	2850	115
525	20240717	110800	262721225	2855	2855	2855	2855	17
526	20240717	110700	262672690	2855	2850	2855	2850	9
527	20240717	110600	262647010	2855	2855	2855	2855	44
528	20240717	110500	262521390	2855	2850	2855	2850	88
529	20240717	110400	262270300	2855	2850	2855	2850	255
530	20240717	110300	261543540	2850	2855	2855	2850	61
531	20240717	110200	261369490	2855	2855	2855	2855	907
532	20240717	110100	258780005	2850	2845	2850	2845	1233
533	20240717	110000	255266455	2845	2845	2845	2845	80
534	20240717	105900	255038855	2845	2845	2845	2845	0
535	20240717	105800	255038855	2845	2850	2850	2845	502
536	20240717	105700	253610515	2850	2850	2850	2850	1
537	20240717	105600	253607665	2850	2850	2850	2850	124
538	20240717	105500	253254265	2850	2850	2850	2850	361
539	20240717	105400	252225415	2850	2845	2850	2845	6
540	20240717	105300	252208340	2845	2845	2845	2845	0
541	20240717	105200	252208340	2845	2845	2845	2845	16
542	20240717	105100	252162820	2830	2835	2850	2830	3515
543	20240717	105000	242188585	2830	2830	2830	2830	1834
544	20240717	104900	236998365	2830	2830	2830	2830	1000
545	20240717	104800	234168365	2840	2835	2840	2835	1569
546	20240717	104700	229717550	2835	2830	2835	2830	398
547	20240717	104600	228591005	2830	2830	2830	2830	1
548	20240717	104500	228588175	2835	2835	2835	2835	22
549	20240717	104400	228525805	2825	2830	2830	2825	3051
550	20240717	104300	219893270	2825	2825	2825	2825	0
551	20240717	104200	219893270	2825	2830	2830	2825	749
552	20240717	104100	217777170	2830	2825	2830	2825	126
553	20240717	104000	217421095	2825	2830	2830	2825	538
554	20240717	103900	215898620	2830	2825	2830	2825	254
555	20240717	103800	215180020	2830	2830	2830	2830	100
556	20240717	103700	214897020	2830	2830	2830	2830	29
557	20240717	103600	214814950	2830	2830	2830	2830	1082
558	20240717	103500	211752890	2830	2830	2830	2830	682
559	20240717	103400	209822830	2835	2835	2835	2835	2
560	20240717	103300	209817160	2835	2835	2835	2835	51
561	20240717	103200	209672575	2835	2835	2835	2835	375
562	20240717	103100	208609450	2835	2830	2835	2830	202
563	20240717	103000	208036790	2830	2835	2835	2830	212
564	20240717	102900	207435775	2835	2830	2835	2830	416
565	20240717	102800	206258345	2830	2830	2830	2830	255
566	20240717	102700	205536695	2835	2835	2835	2835	12
567	20240717	102600	205502675	2830	2830	2830	2830	2122
568	20240717	102500	199497415	2825	2830	2830	2825	130
569	20240717	102400	199129665	2825	2830	2830	2825	2164
570	20240717	102300	193015860	2830	2830	2830	2830	125
571	20240717	102200	192662110	2830	2830	2830	2825	334
572	20240717	102100	191717890	2830	2830	2830	2830	324
573	20240717	102000	190800970	2830	2830	2830	2830	143
574	20240717	101900	190396280	2825	2825	2825	2825	171
575	20240717	101800	189913205	2825	2825	2825	2825	1420
576	20240717	101700	185901705	2830	2830	2830	2830	10
577	20240717	101600	185873405	2830	2830	2835	2830	718
578	20240717	101500	183841460	2835	2830	2835	2830	705
579	20240717	101400	181845285	2835	2825	2835	2825	148
580	20240717	101300	181426240	2840	2830	2840	2825	2060
581	20240717	101200	175598160	2840	2840	2840	2840	6
582	20240717	101100	175581120	2840	2835	2840	2830	3211
583	20240717	101000	166487765	2835	2840	2840	2835	515
584	20240717	100900	165026275	2840	2840	2840	2840	144
585	20240717	100800	164617315	2840	2840	2840	2840	716
586	20240717	100700	162583875	2850	2850	2850	2850	100
587	20240717	100600	162298875	2850	2845	2850	2845	100
588	20240717	100500	162013890	2850	2850	2850	2830	422
589	20240717	100400	160819190	2830	2840	2850	2830	7445
590	20240717	100300	139716380	2840	2840	2845	2835	2083
591	20240717	100200	133802205	2845	2855	2855	2845	2045
592	20240717	100100	127974950	2850	2850	2855	2850	152
593	20240717	100000	127541495	2855	2855	2855	2855	70
594	20240717	095900	127341645	2855	2855	2855	2850	558
595	20240717	095800	125749380	2855	2855	2855	2855	8
596	20240717	095700	125726540	2860	2860	2860	2860	4
597	20240717	095600	125715100	2860	2860	2860	2860	4
598	20240717	095500	125703660	2860	2855	2860	2855	832
599	20240717	095400	123328250	2860	2860	2860	2860	17
600	20240717	095300	123279630	2855	2855	2855	2855	0
601	20240717	095200	123279630	2855	2860	2860	2855	305
602	20240717	095100	122407815	2860	2860	2860	2860	198
603	20240717	095000	121841535	2860	2865	2865	2860	66
604	20240717	094900	121652620	2865	2860	2865	2860	78
605	20240717	094800	121429450	2860	2860	2860	2860	20
606	20240717	094700	121372250	2860	2855	2860	2855	5
607	20240717	094600	121357970	2855	2860	2860	2855	1026
608	20240717	094500	118426070	2855	2860	2860	2855	182
609	20240717	094400	117906440	2860	2860	2860	2855	225
610	20240717	094300	117263085	2860	2860	2860	2860	202
611	20240717	094200	116685365	2860	2860	2860	2855	105
612	20240717	094100	116385070	2860	2860	2860	2860	1225
613	20240717	094000	112881570	2860	2865	2865	2860	150
614	20240717	093900	112452520	2860	2865	2865	2860	741
615	20240717	093800	110332755	2860	2865	2865	2860	371
616	20240717	093700	109270840	2865	2865	2865	2865	69
617	20240717	093600	109073155	2865	2865	2865	2865	439
618	20240717	093500	107815420	2860	2865	2870	2860	348
619	20240717	093400	106819495	2865	2860	2865	2860	1359
620	20240717	093300	102930755	2860	2860	2860	2860	203
621	20240717	093200	102350175	2850	2860	2860	2850	613
622	20240717	093100	100600925	2860	2860	2860	2860	107
623	20240717	093000	100294905	2860	2860	2860	2860	207
624	20240717	092900	99702885	2865	2865	2865	2860	712
625	20240717	092800	97664950	2865	2860	2865	2860	405
626	20240717	092700	96506405	2855	2850	2855	2850	399
627	20240717	092600	95369080	2850	2850	2855	2850	2339
628	20240717	092500	88701680	2850	2855	2855	2850	120
629	20240717	092400	88359090	2855	2855	2855	2855	488
630	20240717	092300	86965850	2855	2860	2860	2855	430
631	20240717	092200	85737130	2860	2855	2865	2855	131
632	20240717	092100	85362935	2850	2845	2850	2845	1447
633	20240717	092000	81245460	2835	2840	2840	2835	35
634	20240717	091900	81146200	2835	2840	2840	2835	2574
635	20240717	091800	73847580	2840	2845	2845	2840	19
636	20240717	091700	73793615	2835	2840	2840	2835	1111
637	20240717	091600	70642280	2840	2850	2850	2840	1488
638	20240717	091500	66409925	2855	2850	2855	2850	23
639	20240717	091400	66344275	2855	2860	2865	2855	640
640	20240717	091300	64514885	2860	2860	2870	2860	410
641	20240717	091200	63341715	2860	2850	2870	2850	1948
642	20240717	091100	57758620	2860	2840	2860	2840	2257
643	20240717	091000	51333890	2840	2850	2850	2835	1979
644	20240717	090900	45710120	2850	2850	2850	2850	465
645	20240717	090800	44384870	2840	2840	2850	2840	3113
646	20240717	090700	35542480	2845	2850	2850	2845	591
647	20240717	090600	33859130	2850	2855	2855	2850	3243
648	20240717	090500	24611800	2860	2875	2875	2860	10
649	20240717	090400	24583185	2860	2855	2880	2845	1587
650	20240717	090300	20056425	2855	2860	2890	2855	550
651	20240717	090200	18476370	2855	2860	2895	2855	3965
652	20240717	090100	7011005	2855	2855	2860	2855	1047
653	20240717	090000	4020590	2830	2860	2860	2830	1414