KissMeData/011700/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185800	4569349410	4995	4995	4995	4995	18256
3	20240715	185700	4569349410	4995	4995	4995	4995	0
4	20240715	185600	4569349410	4995	4995	4995	4995	0
5	20240715	185500	4569349410	4995	4995	4995	4995	0
6	20240715	185400	4569349410	4995	4995	4995	4995	0
7	20240715	185300	4569349410	4995	4995	4995	4995	0
8	20240715	185200	4569349410	4995	4995	4995	4995	0
9	20240715	185100	4569349410	4995	4995	4995	4995	0
10	20240715	185000	4569349410	4995	4995	4995	4995	0
11	20240715	184900	4569349410	4995	4995	4995	4995	0
12	20240715	184800	4569349410	4995	4995	4995	4995	0
13	20240715	184700	4569349410	4995	4995	4995	4995	0
14	20240715	184600	4569349410	4995	4995	4995	4995	0
15	20240715	184500	4569349410	4995	4995	4995	4995	0
16	20240715	184400	4569349410	4995	4995	4995	4995	0
17	20240715	184300	4569349410	4995	4995	4995	4995	0
18	20240715	184200	4569349410	4995	4995	4995	4995	0
19	20240715	184100	4569349410	4995	4995	4995	4995	0
20	20240715	184000	4569349410	4995	4995	4995	4995	0
21	20240715	183900	4569349410	4995	4995	4995	4995	0
22	20240715	183800	4569349410	4995	4995	4995	4995	0
23	20240715	183700	4569349410	4995	4995	4995	4995	0
24	20240715	183600	4569349410	4995	4995	4995	4995	0
25	20240715	183500	4569349410	4995	4995	4995	4995	0
26	20240715	183400	4569349410	4995	4995	4995	4995	0
27	20240715	183300	4569349410	4995	4995	4995	4995	0
28	20240715	183200	4569349410	4995	4995	4995	4995	0
29	20240715	183100	4569349410	4995	4995	4995	4995	0
30	20240715	183000	4569349410	4995	4995	4995	4995	0
31	20240715	182900	4569349410	4995	4995	4995	4995	0
32	20240715	182800	4569349410	4995	4995	4995	4995	18256
33	20240715	182700	4569349410	4995	4995	4995	4995	0
34	20240715	182600	4569349410	4995	4995	4995	4995	0
35	20240715	182500	4569349410	4995	4995	4995	4995	0
36	20240715	182400	4569349410	4995	4995	4995	4995	0
37	20240715	182300	4569349410	4995	4995	4995	4995	0
38	20240715	182200	4569349410	4995	4995	4995	4995	0
39	20240715	182100	4569349410	4995	4995	4995	4995	0
40	20240715	182000	4569349410	4995	4995	4995	4995	0
41	20240715	181900	4569349410	4995	4995	4995	4995	0
42	20240715	181800	4569349410	4995	4995	4995	4995	0
43	20240715	181700	4569349410	4995	4995	4995	4995	0
44	20240715	181600	4569349410	4995	4995	4995	4995	0
45	20240715	181500	4569349410	4995	4995	4995	4995	0
46	20240715	181400	4569349410	4995	4995	4995	4995	0
47	20240715	181300	4569349410	4995	4995	4995	4995	0
48	20240715	181200	4569349410	4995	4995	4995	4995	0
49	20240715	181100	4569349410	4995	4995	4995	4995	0
50	20240715	181000	4569349410	4995	4995	4995	4995	0
51	20240715	180900	4569349410	4995	4995	4995	4995	0
52	20240715	180800	4569349410	4995	4995	4995	4995	0
53	20240715	180700	4569349410	4995	4995	4995	4995	0
54	20240715	180600	4569349410	4995	4995	4995	4995	0
55	20240715	180500	4569349410	4995	4995	4995	4995	0
56	20240715	180400	4569349410	4995	4995	4995	4995	0
57	20240715	180300	4569349410	4995	4995	4995	4995	0
58	20240715	180200	4569349410	4995	4995	4995	4995	0
59	20240715	180100	4569349410	4995	4995	4995	4995	0
60	20240715	180000	4569349410	4995	4995	4995	4995	0
61	20240715	175900	4569349410	4995	4995	4995	4995	0
62	20240715	175800	4569349410	4995	4995	4995	4995	18256
63	20240715	175700	4569349410	4995	4995	4995	4995	0
64	20240715	175600	4569349410	4995	4995	4995	4995	0
65	20240715	175500	4569349410	4995	4995	4995	4995	0
66	20240715	175400	4569349410	4995	4995	4995	4995	0
67	20240715	175300	4569349410	4995	4995	4995	4995	0
68	20240715	175200	4569349410	4995	4995	4995	4995	0
69	20240715	175100	4569349410	4995	4995	4995	4995	0
70	20240715	175000	4569349410	4995	4995	4995	4995	0
71	20240715	174900	4569349410	4995	4995	4995	4995	0
72	20240715	174800	4569349410	4995	4995	4995	4995	0
73	20240715	174700	4569349410	4995	4995	4995	4995	0
74	20240715	174600	4569349410	4995	4995	4995	4995	0
75	20240715	174500	4569349410	4995	4995	4995	4995	0
76	20240715	174400	4569349410	4995	4995	4995	4995	0
77	20240715	174300	4569349410	4995	4995	4995	4995	0
78	20240715	174200	4569349410	4995	4995	4995	4995	0
79	20240715	174100	4569349410	4995	4995	4995	4995	0
80	20240715	174000	4569349410	4995	4995	4995	4995	0
81	20240715	173900	4569349410	4995	4995	4995	4995	0
82	20240715	173800	4569349410	4995	4995	4995	4995	0
83	20240715	173700	4569349410	4995	4995	4995	4995	0
84	20240715	173600	4569349410	4995	4995	4995	4995	0
85	20240715	173500	4569349410	4995	4995	4995	4995	0
86	20240715	173400	4569349410	4995	4995	4995	4995	0
87	20240715	173300	4569349410	4995	4995	4995	4995	0
88	20240715	173200	4569349410	4995	4995	4995	4995	0
89	20240715	173100	4569349410	4995	4995	4995	4995	0
90	20240715	173000	4569349410	4995	4995	4995	4995	0
91	20240715	172900	4569349410	4995	4995	4995	4995	0
92	20240715	172800	4569349410	4995	4995	4995	4995	18256
93	20240715	172700	4569349410	4995	4995	4995	4995	0
94	20240715	172600	4569349410	4995	4995	4995	4995	0
95	20240715	172500	4569349410	4995	4995	4995	4995	0
96	20240715	172400	4569349410	4995	4995	4995	4995	0
97	20240715	172300	4569349410	4995	4995	4995	4995	0
98	20240715	172200	4569349410	4995	4995	4995	4995	0
99	20240715	172100	4569349410	4995	4995	4995	4995	0
100	20240715	172000	4569349410	4995	4995	4995	4995	0
101	20240715	171900	4569349410	4995	4995	4995	4995	0
102	20240715	171800	4569349410	4995	4995	4995	4995	0
103	20240715	171700	4569349410	4995	4995	4995	4995	0
104	20240715	171600	4569349410	4995	4995	4995	4995	0
105	20240715	171500	4569349410	4995	4995	4995	4995	0
106	20240715	171400	4569349410	4995	4995	4995	4995	0
107	20240715	171300	4569349410	4995	4995	4995	4995	0
108	20240715	171200	4569349410	4995	4995	4995	4995	0
109	20240715	171100	4569349410	4995	4995	4995	4995	0
110	20240715	171000	4569349410	4995	4995	4995	4995	0
111	20240715	170900	4569349410	4995	4995	4995	4995	0
112	20240715	170800	4569349410	4995	4995	4995	4995	0
113	20240715	170700	4569349410	4995	4995	4995	4995	0
114	20240715	170600	4569349410	4995	4995	4995	4995	0
115	20240715	170500	4569349410	4995	4995	4995	4995	0
116	20240715	170400	4569349410	4995	4995	4995	4995	0
117	20240715	170300	4569349410	4995	4995	4995	4995	0
118	20240715	170200	4569349410	4995	4995	4995	4995	0
119	20240715	170100	4569349410	4995	4995	4995	4995	0
120	20240715	170000	4569349410	4995	4995	4995	4995	0
121	20240715	165900	4569349410	4995	4995	4995	4995	0
122	20240715	165800	4569349410	4995	4995	4995	4995	18256
123	20240715	165700	4569349410	4995	4995	4995	4995	0
124	20240715	165600	4569349410	4995	4995	4995	4995	0
125	20240715	165500	4569349410	4995	4995	4995	4995	0
126	20240715	165400	4569349410	4995	4995	4995	4995	0
127	20240715	165300	4569349410	4995	4995	4995	4995	0
128	20240715	165200	4569349410	4995	4995	4995	4995	0
129	20240715	165100	4569349410	4995	4995	4995	4995	0
130	20240715	165000	4569349410	4995	4995	4995	4995	0
131	20240715	164900	4569349410	4995	4995	4995	4995	0
132	20240715	164800	4569349410	4995	4995	4995	4995	0
133	20240715	164700	4569349410	4995	4995	4995	4995	0
134	20240715	164600	4569349410	4995	4995	4995	4995	0
135	20240715	164500	4569349410	4995	4995	4995	4995	0
136	20240715	164400	4569349410	4995	4995	4995	4995	0
137	20240715	164300	4569349410	4995	4995	4995	4995	0
138	20240715	164200	4569349410	4995	4995	4995	4995	0
139	20240715	164100	4569349410	4995	4995	4995	4995	0
140	20240715	164000	4569349410	4995	4995	4995	4995	0
141	20240715	163900	4569349410	4995	4995	4995	4995	0
142	20240715	163800	4569349410	4995	4995	4995	4995	0
143	20240715	163700	4569349410	4995	4995	4995	4995	0
144	20240715	163600	4569349410	4995	4995	4995	4995	0
145	20240715	163500	4569349410	4995	4995	4995	4995	0
146	20240715	163400	4569349410	4995	4995	4995	4995	0
147	20240715	163300	4569349410	4995	4995	4995	4995	0
148	20240715	163200	4569349410	4995	4995	4995	4995	0
149	20240715	163100	4569349410	4995	4995	4995	4995	0
150	20240715	163000	4569349410	4995	4995	4995	4995	0
151	20240715	162900	4569349410	4995	4995	4995	4995	0
152	20240715	162800	4569349410	4995	4995	4995	4995	18256
153	20240715	162700	4569349410	4995	4995	4995	4995	0
154	20240715	162600	4569349410	4995	4995	4995	4995	0
155	20240715	162500	4569349410	4995	4995	4995	4995	0
156	20240715	162400	4569349410	4995	4995	4995	4995	0
157	20240715	162300	4569349410	4995	4995	4995	4995	0
158	20240715	162200	4569349410	4995	4995	4995	4995	0
159	20240715	162100	4569349410	4995	4995	4995	4995	0
160	20240715	162000	4569349410	4995	4995	4995	4995	0
161	20240715	161900	4569349410	4995	4995	4995	4995	0
162	20240715	161800	4569349410	4995	4995	4995	4995	0
163	20240715	161700	4569349410	4995	4995	4995	4995	0
164	20240715	161600	4569349410	4995	4995	4995	4995	0
165	20240715	161500	4569349410	4995	4995	4995	4995	0
166	20240715	161400	4569349410	4995	4995	4995	4995	0
167	20240715	161300	4569349410	4995	4995	4995	4995	0
168	20240715	161200	4569349410	4995	4995	4995	4995	0
169	20240715	161100	4569349410	4995	4995	4995	4995	0
170	20240715	161000	4569349410	4995	4995	4995	4995	0
171	20240715	160900	4569349410	4995	4995	4995	4995	0
172	20240715	160800	4569349410	4995	4995	4995	4995	0
173	20240715	160700	4569349410	4995	4995	4995	4995	0
174	20240715	160600	4569349410	4995	4995	4995	4995	0
175	20240715	160500	4569349410	4995	4995	4995	4995	0
176	20240715	160400	4569349410	4995	4995	4995	4995	0
177	20240715	160300	4569349410	4995	4995	4995	4995	0
178	20240715	160200	4569349410	4995	4995	4995	4995	0
179	20240715	160100	4569349410	4995	4995	4995	4995	0
180	20240715	160000	4569349410	4995	4995	4995	4995	0
181	20240715	155900	4569349410	4995	4995	4995	4995	0
182	20240715	155800	4569349410	4995	4995	4995	4995	18256
183	20240715	155700	4569349410	4995	4995	4995	4995	0
184	20240715	155600	4569349410	4995	4995	4995	4995	0
185	20240715	155500	4569349410	4995	4995	4995	4995	0
186	20240715	155400	4569349410	4995	4995	4995	4995	0
187	20240715	155300	4569349410	4995	4995	4995	4995	0
188	20240715	155200	4569349410	4995	4995	4995	4995	0
189	20240715	155100	4569349410	4995	4995	4995	4995	0
190	20240715	155000	4569349410	4995	4995	4995	4995	0
191	20240715	154900	4569349410	4995	4995	4995	4995	0
192	20240715	154800	4569349410	4995	4995	4995	4995	0
193	20240715	154700	4569349410	4995	4995	4995	4995	0
194	20240715	154600	4569349410	4995	4995	4995	4995	0
195	20240715	154500	4569349410	4995	4995	4995	4995	0
196	20240715	154400	4569349410	4995	4995	4995	4995	0
197	20240715	154300	4569349410	4995	4995	4995	4995	0
198	20240715	154200	4569349410	4995	4995	4995	4995	0
199	20240715	154100	4569349410	4995	4995	4995	4995	0
200	20240715	154000	4569349410	4995	4995	4995	4995	0
201	20240715	153900	4569349410	4995	4995	4995	4995	0
202	20240715	153800	4569349410	4995	4995	4995	4995	0
203	20240715	153700	4569349410	4995	4995	4995	4995	0
204	20240715	153600	4569349410	4995	4995	4995	4995	0
205	20240715	153500	4569349410	4995	4995	4995	4995	0
206	20240715	153400	4569349410	4995	4995	4995	4995	0
207	20240715	153300	4569349410	4995	4995	4995	4995	0
208	20240715	153200	4569349410	4995	4995	4995	4995	0
209	20240715	153100	4569349410	4995	4995	4995	4995	0
210	20240715	153000	4569349410	4995	4995	4995	4995	18256
211	20240715	152900	4478160690	5020	5020	5020	5020	0
212	20240715	152800	4478160690	5020	5020	5020	5020	0
213	20240715	152700	4478160690	5020	5020	5020	5020	0
214	20240715	152600	4478160690	5020	5020	5020	5020	0
215	20240715	152500	4478160690	5020	5020	5020	5020	0
216	20240715	152400	4478160690	5020	5020	5020	5020	0
217	20240715	152300	4478160690	5020	5020	5020	5020	0
218	20240715	152200	4478160690	5020	5020	5020	5020	0
219	20240715	152100	4478160690	5020	5020	5020	5020	0
220	20240715	152000	4478160690	5020	5020	5020	5020	0
221	20240715	151900	4478160690	5020	5000	5020	5000	1269
222	20240715	151800	4471803500	5010	5010	5010	5000	905
223	20240715	151700	4467271950	5020	5020	5020	5020	241
224	20240715	151600	4466062130	5020	5010	5020	5010	817
225	20240715	151500	4461967960	5010	5010	5020	5010	3363
226	20240715	151400	4445119310	5020	5020	5030	5020	2534
227	20240715	151300	4432398620	5020	5030	5040	5020	972
228	20240715	151200	4427510040	5040	5020	5040	5020	8442
229	20240715	151100	4385076020	5020	5000	5020	4995	10530
230	20240715	151000	4332320745	5010	5000	5010	5000	1216
231	20240715	150900	4326240725	5000	5000	5000	5000	2122
232	20240715	150800	4315630725	5000	5000	5000	5000	1593
233	20240715	150700	4307665725	5000	5000	5010	5000	2847
234	20240715	150600	4293425735	5000	5010	5010	5000	1053
235	20240715	150500	4288159485	5010	5010	5020	5010	677
236	20240715	150400	4284767685	5020	5010	5020	5010	1028
237	20240715	150300	4279617285	5000	5000	5010	5000	1260
238	20240715	150200	4273311785	5000	5000	5000	5000	3200
239	20240715	150100	4257311785	5000	5000	5010	5000	1591
240	20240715	150000	4249344195	5000	5020	5020	5000	7186
241	20240715	145900	4213309505	5020	5020	5030	5020	3368
242	20240715	145800	4196390805	5020	5020	5040	5020	5622
243	20240715	145700	4168116345	5030	5010	5030	5010	5352
244	20240715	145600	4141253085	5010	5010	5010	5010	728
245	20240715	145500	4137605805	5010	5010	5020	5000	3492
246	20240715	145400	4120120885	5010	5010	5010	5010	2199
247	20240715	145300	4109103895	5010	5010	5010	5010	291
248	20240715	145200	4107645985	5000	4990	5000	4990	7032
249	20240715	145100	4072497340	4990	4990	4990	4990	1202
250	20240715	145000	4066499360	4990	4990	4990	4985	2603
251	20240715	144900	4053515145	4990	4990	4990	4985	4772
252	20240715	144800	4029703615	4990	4990	4990	4985	1084
253	20240715	144700	4024299730	4985	4985	4985	4985	460
254	20240715	144600	4022006630	4980	4980	4980	4975	2099
255	20240715	144500	4011557085	4980	4980	4980	4980	0
256	20240715	144400	4011557085	4980	4985	4985	4980	259
257	20240715	144300	4010266195	4985	4980	4985	4980	143
258	20240715	144200	4009553525	4975	4980	4980	4975	120
259	20240715	144100	4008956300	4985	4985	4985	4985	2
260	20240715	144000	4008946330	4985	4975	4985	4975	283
261	20240715	143900	4007536395	4970	4970	4970	4970	0
262	20240715	143800	4007536395	4970	4970	4975	4970	1614
263	20240715	143700	3999509545	4975	4985	4985	4975	885
264	20240715	143600	3995106345	4985	4980	4990	4980	876
265	20240715	143500	3990740455	4985	4985	4985	4985	213
266	20240715	143400	3989678650	4985	4985	4985	4985	0
267	20240715	143300	3989678650	4985	4980	4985	4975	488
268	20240715	143200	3987246895	4975	4985	4985	4975	154
269	20240715	143100	3986480735	4985	4990	4990	4975	3955
270	20240715	143000	3966786525	4990	4990	4990	4990	276
271	20240715	142900	3965409285	4990	4990	4995	4990	34
272	20240715	142800	3965239620	4990	4990	4990	4990	50
273	20240715	142700	3964990120	4980	4985	4990	4980	1197
274	20240715	142600	3959025980	4990	4985	4990	4980	998
275	20240715	142500	3954052305	4985	4990	4990	4985	2463
276	20240715	142400	3941771980	5000	4990	5000	4990	213
277	20240715	142300	3940709100	4995	4995	4995	4995	452
278	20240715	142200	3938451360	5000	4995	5000	4995	336
279	20240715	142100	3936772980	4995	4995	4995	4990	3348
280	20240715	142000	3920060395	4995	4990	4995	4990	793
281	20240715	141900	3916102405	4995	4995	4995	4995	1631
282	20240715	141800	3907955560	4995	4995	4995	4995	2
283	20240715	141700	3907945570	4995	4995	4995	4995	0
284	20240715	141600	3907945570	4995	4995	4995	4995	403
285	20240715	141500	3905932585	4995	4995	4995	4995	152
286	20240715	141400	3905173345	4995	4995	4995	4995	12
287	20240715	141300	3905113405	4990	4995	5000	4990	4614
288	20240715	141200	3882072365	4995	5000	5000	4995	195
289	20240715	141100	3881098165	4995	5000	5000	4995	152
290	20240715	141000	3880338670	4995	5000	5000	4995	907
291	20240715	140900	3875806730	5000	5010	5010	5000	4219
292	20240715	140800	3854710240	5010	5010	5010	5010	1055
293	20240715	140700	3849424690	5000	5010	5010	5000	11
294	20240715	140600	3849369590	5010	5000	5010	5000	519
295	20240715	140500	3846769600	5010	5000	5010	5000	1251
296	20240715	140400	3840514590	5010	5010	5010	5010	450
297	20240715	140300	3838260090	5010	5000	5010	5000	1286
298	20240715	140200	3831820690	5000	5010	5010	5000	1793
299	20240715	140100	3822855570	5000	4995	5000	4995	970
300	20240715	140000	3818006650	4995	4995	4995	4995	0
301	20240715	135900	3818006650	4995	4995	4995	4995	1500
302	20240715	135800	3810514150	4995	5000	5000	4995	25
303	20240715	135700	3810389175	4995	4995	5000	4995	211
304	20240715	135600	3809334230	4995	4990	4995	4990	1955
305	20240715	135500	3799572180	4995	4995	4995	4995	0
306	20240715	135400	3799572180	4995	4995	4995	4995	100
307	20240715	135300	3799072680	4995	4995	4995	4995	407
308	20240715	135200	3797039715	4995	4995	4995	4995	441
309	20240715	135100	3794836920	5000	4995	5000	4995	68
310	20240715	135000	3794497195	4995	5000	5000	4995	635
311	20240715	134900	3791325100	5000	5010	5010	5000	16
312	20240715	134800	3791245000	4990	4990	4990	4990	2
313	20240715	134700	3791235020	4990	5010	5010	4990	6152
314	20240715	134600	3760470305	5020	5020	5020	5020	298
315	20240715	134500	3758974345	5020	5030	5030	5020	125
316	20240715	134400	3758345605	5040	5010	5040	5010	8724
317	20240715	134300	3714503805	5020	5030	5030	5020	3963
318	20240715	134200	3694609015	5020	5020	5030	5020	720
319	20240715	134100	3690993565	5020	5030	5030	5020	2190
320	20240715	134000	3679987865	5030	5030	5030	5030	489
321	20240715	133900	3677528195	5020	5030	5030	5020	16
322	20240715	133800	3677447815	5030	5030	5030	5030	200
323	20240715	133700	3676441815	5030	5030	5030	5020	3249
324	20240715	133600	3660109845	5020	5020	5020	5010	1257
325	20240715	133500	3653801705	5010	5000	5010	5000	1353
326	20240715	133400	3647034545	5000	5000	5000	5000	284
327	20240715	133300	3645614545	5010	5010	5010	5010	261
328	20240715	133200	3644306935	5010	5010	5010	5010	1338
329	20240715	133100	3637603555	5020	5020	5020	5020	483
330	20240715	133000	3635178895	5020	5020	5020	5020	1110
331	20240715	132900	3629606695	5020	5020	5020	5020	580
332	20240715	132800	3626695095	5020	5020	5020	5010	1191
333	20240715	132700	3620718495	5020	5020	5020	5020	1394
334	20240715	132600	3613720615	5010	5020	5030	5010	1237
335	20240715	132500	3607514045	5020	5030	5040	5020	1858
336	20240715	132400	3598165775	5020	4995	5020	4995	6708
337	20240715	132300	3564526775	4995	4995	5000	4995	703
338	20240715	132200	3561013965	5000	5000	5000	5000	84
339	20240715	132100	3560593965	4995	4995	5000	4995	3755
340	20240715	132000	3541832940	4995	5000	5000	4995	402
341	20240715	131900	3539824880	5000	5000	5000	5000	850
342	20240715	131800	3535574880	5000	4995	5000	4995	1580
343	20240715	131700	3527682775	4995	4995	4995	4995	0
344	20240715	131600	3527682775	4995	5000	5000	4995	348
345	20240715	131500	3525943790	5000	5000	5000	5000	244
346	20240715	131400	3524723790	5000	5000	5000	4995	1298
347	20240715	131300	3518238790	5000	5000	5010	4995	1053
348	20240715	131200	3512974020	5010	5010	5010	5010	55
349	20240715	131100	3512698470	5020	5010	5020	5010	5643
350	20240715	131000	3484401010	5020	5020	5020	5010	852
351	20240715	130900	3480127310	5020	5000	5020	5000	1987
352	20240715	130800	3470172790	5020	5010	5020	5010	2422
353	20240715	130700	3458038270	5010	5010	5010	5010	5
354	20240715	130600	3458013220	5000	4990	5010	4990	6360
355	20240715	130500	3426226215	4990	4980	4990	4980	401
356	20240715	130400	3424228625	4990	4980	4990	4980	3509
357	20240715	130300	3406734235	4985	4985	4985	4985	599
358	20240715	130200	3403748220	4970	4980	4980	4970	206
359	20240715	130100	3402722380	4965	4970	4970	4965	1614
360	20240715	130000	3394703625	4980	4975	4980	4975	858
361	20240715	125900	3390432800	4975	4965	4975	4960	328
362	20240715	125800	3388804430	4975	4970	4975	4965	1205
363	20240715	125700	3382814595	4970	4960	4970	4960	414
364	20240715	125600	3380760875	4960	4970	4970	4960	238
365	20240715	125500	3379578115	4970	4970	4970	4970	12
366	20240715	125400	3379518475	4960	4960	4960	4955	274
367	20240715	125300	3378159935	4955	4965	4965	4955	579
368	20240715	125200	3375290610	4970	4970	4970	4970	2
369	20240715	125100	3375280670	4955	4970	4970	4955	709
370	20240715	125000	3371767520	4950	4970	4970	4950	10072
371	20240715	124900	3321852590	4975	4975	4975	4975	40
372	20240715	124800	3321653590	4970	4975	4975	4970	110
373	20240715	124700	3321106390	4970	4975	4975	4970	272
374	20240715	124600	3319753440	4975	4975	4975	4970	745
375	20240715	124500	3316049065	4980	4980	4980	4980	2
376	20240715	124400	3316039105	4975	4975	4975	4975	0
377	20240715	124300	3316039105	4975	4975	4975	4975	1
378	20240715	124200	3316034130	4955	4975	4975	4955	6834
379	20240715	124100	3282129225	4975	4970	4975	4970	243
380	20240715	124000	3280920510	4970	4975	4985	4970	1005
381	20240715	123900	3275923090	4985	4985	4985	4985	2
382	20240715	123800	3275913120	4990	4990	4990	4990	0
383	20240715	123700	3275913120	4990	4990	4990	4990	23
384	20240715	123600	3275798350	4990	4975	4990	4975	144
385	20240715	123500	3275081935	4975	4975	4975	4975	0
386	20240715	123400	3275081935	4975	4975	4975	4965	3324
387	20240715	123300	3258563905	4980	4990	4990	4980	7
388	20240715	123200	3258529030	4990	4990	4990	4990	526
389	20240715	123100	3255904290	4990	4990	4990	4990	20
390	20240715	123000	3255804490	4990	4990	4990	4990	65
391	20240715	122900	3255480140	4990	4990	4990	4970	1057
392	20240715	122800	3250223850	4975	4975	4975	4975	1
393	20240715	122700	3250218875	4990	4980	4990	4980	504
394	20240715	122600	3247703935	4990	4980	4990	4975	424
395	20240715	122500	3245594125	4975	4975	4980	4975	137
396	20240715	122400	3244912050	4980	4980	4980	4975	1160
397	20240715	122300	3239140250	4980	4985	4985	4980	126
398	20240715	122200	3238512690	4985	4990	4990	4985	115
399	20240715	122100	3237939385	4990	4995	4995	4985	530
400	20240715	122000	3235295180	4995	4995	5000	4995	54
401	20240715	121900	3235025445	5000	4995	5000	4995	1935
402	20240715	121800	3225351815	4980	4975	4995	4975	4496
403	20240715	121700	3202932895	4975	4975	4980	4965	2238
404	20240715	121600	3191818840	4965	4965	4965	4965	1
405	20240715	121500	3191813875	4975	4975	4975	4975	1
406	20240715	121400	3191808900	4965	4975	4975	4965	5101
407	20240715	121300	3166480125	4965	4970	4970	4965	673
408	20240715	121200	3163138480	4970	4975	4975	4970	28
409	20240715	121100	3162999315	4975	4975	4975	4975	141
410	20240715	121000	3162297840	4975	4975	4975	4975	200
411	20240715	120900	3161302840	4975	4975	4975	4960	160
412	20240715	120800	3160507140	4970	4975	4975	4960	5498
413	20240715	120700	3133215675	4975	4975	4975	4975	3
414	20240715	120600	3133200750	4975	4975	4975	4975	131
415	20240715	120500	3132549025	4980	4980	4980	4980	21
416	20240715	120400	3132444445	4975	4970	4975	4970	2520
417	20240715	120300	3119909650	4970	4965	4970	4960	1293
418	20240715	120200	3113490895	4965	4965	4965	4965	215
419	20240715	120100	3112423420	4960	4960	4960	4960	1
420	20240715	120000	3112418460	4960	4970	4970	4960	112
421	20240715	115900	3111862870	4965	4965	4965	4965	0
422	20240715	115800	3111862870	4965	4965	4965	4965	0
423	20240715	115700	3111862870	4965	4965	4965	4965	500
424	20240715	115600	3109380370	4965	4965	4965	4965	30
425	20240715	115500	3109231420	4965	4965	4965	4965	401
426	20240715	115400	3107240455	4965	4965	4965	4965	72
427	20240715	115300	3106882975	4965	4965	4965	4965	233
428	20240715	115200	3105726130	4965	4960	4965	4960	1219
429	20240715	115100	3099679265	4965	4960	4965	4960	83
430	20240715	115000	3099267485	4960	4960	4960	4960	265
431	20240715	114900	3097953085	4960	4960	4960	4955	1754
432	20240715	114800	3089253340	4965	4970	4970	4965	243
433	20240715	114700	3088046835	4960	4960	4960	4960	1
434	20240715	114600	3088041875	4960	4970	4970	4960	194
435	20240715	114500	3087079045	4960	4965	4970	4960	79
436	20240715	114400	3086686875	4965	4965	4965	4965	22
437	20240715	114300	3086577645	4965	4970	4975	4960	109
438	20240715	114200	3086036030	4975	4960	4975	4950	1237
439	20240715	114100	3079889495	4970	4975	4975	4945	1446
440	20240715	114000	3072733975	4950	4955	4955	4950	1613
441	20240715	113900	3064749250	4950	4955	4955	4950	1280
442	20240715	113800	3058407850	4955	4955	4955	4955	113
443	20240715	113700	3057847935	4955	4960	4975	4950	2201
444	20240715	113600	3046943215	4975	4960	4975	4960	89
445	20240715	113500	3046501630	4960	4960	4965	4960	106
446	20240715	113400	3045975795	4960	4970	4970	4960	386
447	20240715	113300	3044061125	4975	4975	4975	4975	122
448	20240715	113200	3043454175	4960	4980	4980	4955	3564
449	20240715	113100	3025778875	4980	4975	4980	4975	459
450	20240715	113000	3023495345	4975	4970	4975	4960	3043
451	20240715	112900	3008400440	4965	4965	4970	4965	500
452	20240715	112800	3005917890	4965	4975	4975	4965	394
453	20240715	112700	3003960510	4970	4970	4970	4965	239
454	20240715	112600	3002773175	4970	4975	4975	4970	251
455	20240715	112500	3001525700	4965	4980	4980	4965	123
456	20240715	112400	3000914480	4970	4970	4970	4970	1140
457	20240715	112300	2995248680	4970	4970	4970	4970	1609
458	20240715	112200	2987251950	4970	4980	4980	4970	334
459	20240715	112100	2985590120	4980	4975	4980	4975	510
460	20240715	112000	2983050370	4980	4980	4980	4980	526
461	20240715	111900	2980430890	4980	4980	4980	4980	180
462	20240715	111800	2979534490	4980	4980	4980	4980	116
463	20240715	111700	2978956810	4980	4985	4985	4980	12
464	20240715	111600	2978897025	4980	4995	4995	4980	1009
465	20240715	111500	2973867055	4995	4995	4995	4995	186
466	20240715	111400	2972937985	5000	4995	5000	4985	3154
467	20240715	111300	2957191315	4995	5000	5000	4995	381
468	20240715	111200	2955286580	5000	4995	5000	4995	1088
469	20240715	111100	2949848660	5000	5000	5000	5000	1
470	20240715	111000	2949843660	5000	5000	5000	5000	1691
471	20240715	110900	2941388660	5000	5000	5000	5000	2000
472	20240715	110800	2931388660	5000	5010	5010	5000	1005
473	20240715	110700	2926363610	5010	5000	5010	5000	1006
474	20240715	110600	2921333600	5010	5000	5010	4995	540
475	20240715	110500	2918633005	5000	4995	5010	4995	22
476	20240715	110400	2918523000	4990	5000	5010	4990	639
477	20240715	110300	2915328860	5000	5000	5000	4995	927
478	20240715	110200	2910693875	5000	5000	5000	5000	1859
479	20240715	110100	2901398875	4995	4990	4995	4990	1382
480	20240715	110000	2894501285	4990	4995	4995	4990	431
481	20240715	105900	2892348590	4995	4990	4995	4990	403
482	20240715	105800	2890337615	4990	4975	4990	4975	101
483	20240715	105700	2889834195	4975	4970	4975	4965	11668
484	20240715	105600	2831879165	4965	4970	4970	4965	452
485	20240715	105500	2829633425	4965	4960	4965	4960	214
486	20240715	105400	2828571930	4960	4960	4965	4960	1718
487	20240715	105300	2820049045	4960	4970	4970	4960	419
488	20240715	105200	2817968665	4970	4975	4975	4970	140
489	20240715	105100	2817272600	4975	4975	4975	4975	80
490	20240715	105000	2816874600	4975	4970	4975	4970	189
491	20240715	104900	2815935215	4970	4955	4975	4950	3649
492	20240715	104800	2797808965	4950	4950	4950	4950	12
493	20240715	104700	2797749565	4950	4950	4960	4950	768
494	20240715	104600	2793944545	4950	4950	4950	4950	1020
495	20240715	104500	2788895545	4950	4950	4965	4950	965
496	20240715	104400	2784118765	4945	4950	4950	4945	1094
497	20240715	104300	2778707360	4945	4965	4965	4945	1712
498	20240715	104200	2770236900	4965	4950	4965	4950	119
499	20240715	104100	2769647760	4950	4950	4955	4945	1618
500	20240715	104000	2761641545	4950	4950	4955	4950	1874
501	20240715	103900	2752363190	4950	4950	4950	4950	1
502	20240715	103800	2752358240	4950	4950	4950	4950	636
503	20240715	103700	2749210040	4950	4950	4950	4950	2
504	20240715	103600	2749200140	4950	4970	4970	4950	2233
505	20240715	103500	2738134920	4970	4975	4975	4970	950
506	20240715	103400	2733410270	4975	4975	4975	4975	2
507	20240715	103300	2733400320	4975	4975	4975	4960	398
508	20240715	103200	2731420855	4975	4965	4975	4965	424
509	20240715	103100	2729313880	4965	4950	4970	4950	336
510	20240715	103000	2727648330	4950	4970	4970	4950	948
511	20240715	102900	2722943895	4965	4960	4965	4960	2916
512	20240715	102800	2708478580	4960	4965	4965	4930	4206
513	20240715	102700	2687682465	4955	4955	4955	4955	1837
514	20240715	102600	2678580130	4960	4950	4970	4945	2866
515	20240715	102500	2664350955	4950	4970	4970	4945	13226
516	20240715	102400	2598798925	4970	4985	4985	4965	14719
517	20240715	102300	2525561805	4985	4990	4995	4985	579
518	20240715	102200	2522673245	4990	4985	4990	4985	853
519	20240715	102100	2518418200	4990	4995	4995	4975	8336
520	20240715	102000	2476896010	4995	4995	4995	4995	442
521	20240715	101900	2474688220	4995	4985	5000	4985	1563
522	20240715	101800	2466889125	4985	5000	5000	4985	3233
523	20240715	101700	2450758220	5010	5000	5010	4985	15661
524	20240715	101600	2372591075	5010	5010	5010	5000	2049
525	20240715	101500	2362326515	5000	5000	5000	5000	392
526	20240715	101400	2360366515	5000	5010	5010	4995	5040
527	20240715	101300	2335164015	5000	5010	5020	5000	7138
528	20240715	101200	2299401035	5020	5020	5030	5020	879
529	20240715	101100	2294987455	5020	5030	5030	5020	1790
530	20240715	101000	2285990655	5030	5030	5030	5020	187
531	20240715	100900	2285050055	5040	5040	5040	5020	758
532	20240715	100800	2281229865	5040	5030	5040	5030	2399
533	20240715	100700	2269146095	5020	5030	5040	5020	2742
534	20240715	100600	2255347945	5040	5030	5040	5030	823
535	20240715	100500	2251208105	5050	5020	5050	5020	1752
536	20240715	100400	2242400535	5020	5040	5040	5020	4447
537	20240715	100300	2220052485	5040	5030	5040	5030	1371
538	20240715	100200	2213146115	5030	5040	5040	5020	3776
539	20240715	100100	2194147735	5030	5030	5030	5020	2095
540	20240715	100000	2183610325	5030	5020	5040	5020	2482
541	20240715	095900	2171141595	5020	5020	5020	5020	368
542	20240715	095800	2169294235	5020	5040	5040	5010	11708
543	20240715	095700	2110496255	5050	5050	5050	5030	5373
544	20240715	095600	2083420675	5050	5060	5060	5050	751
545	20240715	095500	2079628075	5050	5060	5060	5040	3757
546	20240715	095400	2060641745	5060	5080	5090	5060	6456
547	20240715	095300	2027886795	5080	5100	5100	5080	833
548	20240715	095200	2023642535	5100	5100	5100	5090	4882
549	20240715	095100	1998788475	5100	5110	5110	5090	12886
550	20240715	095000	1933068445	5110	5100	5110	5090	10260
551	20240715	094900	1880748615	5100	5090	5100	5090	4949
552	20240715	094800	1855541785	5090	5070	5100	5070	7998
553	20240715	094700	1814824775	5070	5070	5080	5060	4376
554	20240715	094600	1792642905	5070	5070	5080	5060	2228
555	20240715	094500	1781342005	5060	5060	5070	5060	4884
556	20240715	094400	1756585165	5060	5070	5070	5060	651
557	20240715	094300	1753284635	5060	5060	5070	5050	3170
558	20240715	094200	1737239515	5060	5060	5070	5050	3762
559	20240715	094100	1718217565	5050	5040	5070	5040	2102
560	20240715	094000	1707586875	5050	5020	5050	5020	1559
561	20240715	093900	1699737745	5030	5020	5030	5010	4745
562	20240715	093800	1675945965	5010	5040	5040	5010	7738
563	20240715	093700	1637005125	5040	5040	5070	5040	840
564	20240715	093600	1632766255	5030	5060	5070	5030	10403
565	20240715	093500	1580174765	5060	5080	5090	5060	4408
566	20240715	093400	1557815145	5090	5070	5090	5060	18868
567	20240715	093300	1462021535	5070	5050	5070	5050	10589
568	20240715	093200	1408362355	5040	5050	5060	5040	888
569	20240715	093100	1403879765	5070	5040	5070	5040	5291
570	20240715	093000	1377093105	5030	4995	5030	4995	8105
571	20240715	092900	1336509735	4995	4995	4995	4995	1573
572	20240715	092800	1328652600	4995	4995	5000	4995	1160
573	20240715	092700	1322852770	4990	4995	5000	4990	1081
574	20240715	092600	1317455065	4995	4995	4995	4995	635
575	20240715	092500	1314283240	4995	5000	5000	4990	19392
576	20240715	092400	1217505380	4990	4985	5030	4985	4203
577	20240715	092300	1196535720	4990	5000	5010	4990	19996
578	20240715	092200	1096603955	5010	5010	5010	5000	6257
579	20240715	092100	1065317805	5010	5020	5020	5000	5345
580	20240715	092000	1038541365	5010	5010	5020	5010	2474
581	20240715	091900	1026139205	5010	5020	5030	5010	1597
582	20240715	091800	1018136825	5020	5040	5060	5010	8280
583	20240715	091700	976468935	5040	5050	5060	5040	3851
584	20240715	091600	957004945	5050	5060	5060	5040	596
585	20240715	091500	953996655	5060	5060	5070	5050	5773
586	20240715	091400	924755725	5060	5030	5060	5030	4685
587	20240715	091300	901059805	5040	5040	5060	5040	2185
588	20240715	091200	890047005	5060	5040	5060	5040	3594
589	20240715	091100	871911575	5040	5070	5080	5040	7838
590	20240715	091000	832133215	5080	5040	5080	5030	11829
591	20240715	090900	772291325	5050	5030	5050	5030	1203
592	20240715	090800	766229525	5030	5040	5060	5020	4986
593	20240715	090700	741071195	5040	5000	5040	5000	4669
594	20240715	090600	717641955	4995	5030	5030	4995	8133
595	20240715	090500	676891750	5020	5050	5050	5020	10563
596	20240715	090400	623671680	5050	5050	5060	5040	7009
597	20240715	090300	588326890	5040	5060	5070	5040	6061
598	20240715	090200	557668520	5060	5040	5060	5020	24793
599	20240715	090100	432844470	5050	5090	5090	5040	12047
600	20240715	090000	371876570	5090	5060	5110	5040	65831