KissMeData/079160/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195400	2608092780	5780	5780	5780	5780	9230
3	20240717	195300	2608092780	5780	5780	5780	5780	0
4	20240717	195200	2608092780	5780	5780	5780	5780	0
5	20240717	195100	2608092780	5780	5780	5780	5780	0
6	20240717	195000	2608092780	5780	5780	5780	5780	0
7	20240717	194900	2608092780	5780	5780	5780	5780	0
8	20240717	194800	2608092780	5780	5780	5780	5780	0
9	20240717	194700	2608092780	5780	5780	5780	5780	0
10	20240717	194600	2608092780	5780	5780	5780	5780	0
11	20240717	194500	2608092780	5780	5780	5780	5780	0
12	20240717	194400	2608092780	5780	5780	5780	5780	0
13	20240717	194300	2608092780	5780	5780	5780	5780	0
14	20240717	194200	2608092780	5780	5780	5780	5780	0
15	20240717	194100	2608092780	5780	5780	5780	5780	0
16	20240717	194000	2608092780	5780	5780	5780	5780	0
17	20240717	193900	2608092780	5780	5780	5780	5780	0
18	20240717	193800	2608092780	5780	5780	5780	5780	0
19	20240717	193700	2608092780	5780	5780	5780	5780	0
20	20240717	193600	2608092780	5780	5780	5780	5780	0
21	20240717	193500	2608092780	5780	5780	5780	5780	0
22	20240717	193400	2608092780	5780	5780	5780	5780	0
23	20240717	193300	2608092780	5780	5780	5780	5780	0
24	20240717	193200	2608092780	5780	5780	5780	5780	0
25	20240717	193100	2608092780	5780	5780	5780	5780	0
26	20240717	193000	2608092780	5780	5780	5780	5780	0
27	20240717	192900	2608092780	5780	5780	5780	5780	0
28	20240717	192800	2608092780	5780	5780	5780	5780	0
29	20240717	192700	2608092780	5780	5780	5780	5780	0
30	20240717	192600	2608092780	5780	5780	5780	5780	0
31	20240717	192500	2608092780	5780	5780	5780	5780	0
32	20240717	192400	2608092780	5780	5780	5780	5780	9230
33	20240717	192300	2608092780	5780	5780	5780	5780	0
34	20240717	192200	2608092780	5780	5780	5780	5780	0
35	20240717	192100	2608092780	5780	5780	5780	5780	0
36	20240717	192000	2608092780	5780	5780	5780	5780	0
37	20240717	191900	2608092780	5780	5780	5780	5780	0
38	20240717	191800	2608092780	5780	5780	5780	5780	0
39	20240717	191700	2608092780	5780	5780	5780	5780	0
40	20240717	191600	2608092780	5780	5780	5780	5780	0
41	20240717	191500	2608092780	5780	5780	5780	5780	0
42	20240717	191400	2608092780	5780	5780	5780	5780	0
43	20240717	191300	2608092780	5780	5780	5780	5780	0
44	20240717	191200	2608092780	5780	5780	5780	5780	0
45	20240717	191100	2608092780	5780	5780	5780	5780	0
46	20240717	191000	2608092780	5780	5780	5780	5780	0
47	20240717	190900	2608092780	5780	5780	5780	5780	0
48	20240717	190800	2608092780	5780	5780	5780	5780	0
49	20240717	190700	2608092780	5780	5780	5780	5780	0
50	20240717	190600	2608092780	5780	5780	5780	5780	0
51	20240717	190500	2608092780	5780	5780	5780	5780	0
52	20240717	190400	2608092780	5780	5780	5780	5780	0
53	20240717	190300	2608092780	5780	5780	5780	5780	0
54	20240717	190200	2608092780	5780	5780	5780	5780	0
55	20240717	190100	2608092780	5780	5780	5780	5780	0
56	20240717	190000	2608092780	5780	5780	5780	5780	0
57	20240717	185900	2608092780	5780	5780	5780	5780	0
58	20240717	185800	2608092780	5780	5780	5780	5780	0
59	20240717	185700	2608092780	5780	5780	5780	5780	0
60	20240717	185600	2608092780	5780	5780	5780	5780	0
61	20240717	185500	2608092780	5780	5780	5780	5780	0
62	20240717	185400	2608092780	5780	5780	5780	5780	9230
63	20240717	185300	2608092780	5780	5780	5780	5780	0
64	20240717	185200	2608092780	5780	5780	5780	5780	0
65	20240717	185100	2608092780	5780	5780	5780	5780	0
66	20240717	185000	2608092780	5780	5780	5780	5780	0
67	20240717	184900	2608092780	5780	5780	5780	5780	0
68	20240717	184800	2608092780	5780	5780	5780	5780	0
69	20240717	184700	2608092780	5780	5780	5780	5780	0
70	20240717	184600	2608092780	5780	5780	5780	5780	0
71	20240717	184500	2608092780	5780	5780	5780	5780	0
72	20240717	184400	2608092780	5780	5780	5780	5780	0
73	20240717	184300	2608092780	5780	5780	5780	5780	0
74	20240717	184200	2608092780	5780	5780	5780	5780	0
75	20240717	184100	2608092780	5780	5780	5780	5780	0
76	20240717	184000	2608092780	5780	5780	5780	5780	0
77	20240717	183900	2608092780	5780	5780	5780	5780	0
78	20240717	183800	2608092780	5780	5780	5780	5780	0
79	20240717	183700	2608092780	5780	5780	5780	5780	0
80	20240717	183600	2608092780	5780	5780	5780	5780	0
81	20240717	183500	2608092780	5780	5780	5780	5780	0
82	20240717	183400	2608092780	5780	5780	5780	5780	0
83	20240717	183300	2608092780	5780	5780	5780	5780	0
84	20240717	183200	2608092780	5780	5780	5780	5780	0
85	20240717	183100	2608092780	5780	5780	5780	5780	0
86	20240717	183000	2608092780	5780	5780	5780	5780	0
87	20240717	182900	2608092780	5780	5780	5780	5780	0
88	20240717	182800	2608092780	5780	5780	5780	5780	0
89	20240717	182700	2608092780	5780	5780	5780	5780	0
90	20240717	182600	2608092780	5780	5780	5780	5780	0
91	20240717	182500	2608092780	5780	5780	5780	5780	0
92	20240717	182400	2608092780	5780	5780	5780	5780	9230
93	20240717	182300	2608092780	5780	5780	5780	5780	0
94	20240717	182200	2608092780	5780	5780	5780	5780	0
95	20240717	182100	2608092780	5780	5780	5780	5780	0
96	20240717	182000	2608092780	5780	5780	5780	5780	0
97	20240717	181900	2608092780	5780	5780	5780	5780	0
98	20240717	181800	2608092780	5780	5780	5780	5780	0
99	20240717	181700	2608092780	5780	5780	5780	5780	0
100	20240717	181600	2608092780	5780	5780	5780	5780	0
101	20240717	181500	2608092780	5780	5780	5780	5780	0
102	20240717	181400	2608092780	5780	5780	5780	5780	0
103	20240717	181300	2608092780	5780	5780	5780	5780	0
104	20240717	181200	2608092780	5780	5780	5780	5780	0
105	20240717	181100	2608092780	5780	5780	5780	5780	0
106	20240717	181000	2608092780	5780	5780	5780	5780	0
107	20240717	180900	2608092780	5780	5780	5780	5780	0
108	20240717	180800	2608092780	5780	5780	5780	5780	0
109	20240717	180700	2608092780	5780	5780	5780	5780	0
110	20240717	180600	2608092780	5780	5780	5780	5780	0
111	20240717	180500	2608092780	5780	5780	5780	5780	0
112	20240717	180400	2608092780	5780	5780	5780	5780	0
113	20240717	180300	2608092780	5780	5780	5780	5780	0
114	20240717	180200	2608092780	5780	5780	5780	5780	0
115	20240717	180100	2608092780	5780	5780	5780	5780	0
116	20240717	180000	2608092780	5780	5780	5780	5780	0
117	20240717	175900	2608092780	5780	5780	5780	5780	0
118	20240717	175800	2608092780	5780	5780	5780	5780	0
119	20240717	175700	2608092780	5780	5780	5780	5780	0
120	20240717	175600	2608092780	5780	5780	5780	5780	0
121	20240717	175500	2608092780	5780	5780	5780	5780	0
122	20240717	175400	2608092780	5780	5780	5780	5780	9230
123	20240717	175300	2608092780	5780	5780	5780	5780	0
124	20240717	175200	2608092780	5780	5780	5780	5780	0
125	20240717	175100	2608092780	5780	5780	5780	5780	0
126	20240717	175000	2608092780	5780	5780	5780	5780	0
127	20240717	174900	2608092780	5780	5780	5780	5780	0
128	20240717	174800	2608092780	5780	5780	5780	5780	0
129	20240717	174700	2608092780	5780	5780	5780	5780	0
130	20240717	174600	2608092780	5780	5780	5780	5780	0
131	20240717	174500	2608092780	5780	5780	5780	5780	0
132	20240717	174400	2608092780	5780	5780	5780	5780	0
133	20240717	174300	2608092780	5780	5780	5780	5780	0
134	20240717	174200	2608092780	5780	5780	5780	5780	0
135	20240717	174100	2608092780	5780	5780	5780	5780	0
136	20240717	174000	2608092780	5780	5780	5780	5780	0
137	20240717	173900	2608092780	5780	5780	5780	5780	0
138	20240717	173800	2608092780	5780	5780	5780	5780	0
139	20240717	173700	2608092780	5780	5780	5780	5780	0
140	20240717	173600	2608092780	5780	5780	5780	5780	0
141	20240717	173500	2608092780	5780	5780	5780	5780	0
142	20240717	173400	2608092780	5780	5780	5780	5780	0
143	20240717	173300	2608092780	5780	5780	5780	5780	0
144	20240717	173200	2608092780	5780	5780	5780	5780	0
145	20240717	173100	2608092780	5780	5780	5780	5780	0
146	20240717	173000	2608092780	5780	5780	5780	5780	0
147	20240717	172900	2608092780	5780	5780	5780	5780	0
148	20240717	172800	2608092780	5780	5780	5780	5780	0
149	20240717	172700	2608092780	5780	5780	5780	5780	0
150	20240717	172600	2608092780	5780	5780	5780	5780	0
151	20240717	172500	2608092780	5780	5780	5780	5780	0
152	20240717	172400	2608092780	5780	5780	5780	5780	9230
153	20240717	172300	2608092780	5780	5780	5780	5780	0
154	20240717	172200	2608092780	5780	5780	5780	5780	0
155	20240717	172100	2608092780	5780	5780	5780	5780	0
156	20240717	172000	2608092780	5780	5780	5780	5780	0
157	20240717	171900	2608092780	5780	5780	5780	5780	0
158	20240717	171800	2608092780	5780	5780	5780	5780	0
159	20240717	171700	2608092780	5780	5780	5780	5780	0
160	20240717	171600	2608092780	5780	5780	5780	5780	0
161	20240717	171500	2608092780	5780	5780	5780	5780	0
162	20240717	171400	2608092780	5780	5780	5780	5780	0
163	20240717	171300	2608092780	5780	5780	5780	5780	0
164	20240717	171200	2608092780	5780	5780	5780	5780	0
165	20240717	171100	2608092780	5780	5780	5780	5780	0
166	20240717	171000	2608092780	5780	5780	5780	5780	0
167	20240717	170900	2608092780	5780	5780	5780	5780	0
168	20240717	170800	2608092780	5780	5780	5780	5780	0
169	20240717	170700	2608092780	5780	5780	5780	5780	0
170	20240717	170600	2608092780	5780	5780	5780	5780	0
171	20240717	170500	2608092780	5780	5780	5780	5780	0
172	20240717	170400	2608092780	5780	5780	5780	5780	0
173	20240717	170300	2608092780	5780	5780	5780	5780	0
174	20240717	170200	2608092780	5780	5780	5780	5780	0
175	20240717	170100	2608092780	5780	5780	5780	5780	0
176	20240717	170000	2608092780	5780	5780	5780	5780	0
177	20240717	165900	2608092780	5780	5780	5780	5780	0
178	20240717	165800	2608092780	5780	5780	5780	5780	0
179	20240717	165700	2608092780	5780	5780	5780	5780	0
180	20240717	165600	2608092780	5780	5780	5780	5780	0
181	20240717	165500	2608092780	5780	5780	5780	5780	0
182	20240717	165400	2608092780	5780	5780	5780	5780	9230
183	20240717	165300	2608092780	5780	5780	5780	5780	0
184	20240717	165200	2608092780	5780	5780	5780	5780	0
185	20240717	165100	2608092780	5780	5780	5780	5780	0
186	20240717	165000	2608092780	5780	5780	5780	5780	0
187	20240717	164900	2608092780	5780	5780	5780	5780	0
188	20240717	164800	2608092780	5780	5780	5780	5780	0
189	20240717	164700	2608092780	5780	5780	5780	5780	0
190	20240717	164600	2608092780	5780	5780	5780	5780	0
191	20240717	164500	2608092780	5780	5780	5780	5780	0
192	20240717	164400	2608092780	5780	5780	5780	5780	0
193	20240717	164300	2608092780	5780	5780	5780	5780	0
194	20240717	164200	2608092780	5780	5780	5780	5780	0
195	20240717	164100	2608092780	5780	5780	5780	5780	0
196	20240717	164000	2608092780	5780	5780	5780	5780	0
197	20240717	163900	2608092780	5780	5780	5780	5780	0
198	20240717	163800	2608092780	5780	5780	5780	5780	0
199	20240717	163700	2608092780	5780	5780	5780	5780	0
200	20240717	163600	2608092780	5780	5780	5780	5780	0
201	20240717	163500	2608092780	5780	5780	5780	5780	0
202	20240717	163400	2608092780	5780	5780	5780	5780	0
203	20240717	163300	2608092780	5780	5780	5780	5780	0
204	20240717	163200	2608092780	5780	5780	5780	5780	0
205	20240717	163100	2608092780	5780	5780	5780	5780	0
206	20240717	163000	2608092780	5780	5780	5780	5780	0
207	20240717	162900	2608092780	5780	5780	5780	5780	0
208	20240717	162800	2608092780	5780	5780	5780	5780	0
209	20240717	162700	2608092780	5780	5780	5780	5780	0
210	20240717	162600	2608092780	5780	5780	5780	5780	0
211	20240717	162500	2608092780	5780	5780	5780	5780	0
212	20240717	162400	2608092780	5780	5780	5780	5780	9230
213	20240717	162300	2608092780	5780	5780	5780	5780	0
214	20240717	162200	2608092780	5780	5780	5780	5780	0
215	20240717	162100	2608092780	5780	5780	5780	5780	0
216	20240717	162000	2608092780	5780	5780	5780	5780	0
217	20240717	161900	2608092780	5780	5780	5780	5780	0
218	20240717	161800	2608092780	5780	5780	5780	5780	0
219	20240717	161700	2608092780	5780	5780	5780	5780	0
220	20240717	161600	2608092780	5780	5780	5780	5780	0
221	20240717	161500	2608092780	5780	5780	5780	5780	0
222	20240717	161400	2608092780	5780	5780	5780	5780	0
223	20240717	161300	2608092780	5780	5780	5780	5780	0
224	20240717	161200	2608092780	5780	5780	5780	5780	0
225	20240717	161100	2608092780	5780	5780	5780	5780	0
226	20240717	161000	2608092780	5780	5780	5780	5780	0
227	20240717	160900	2608092780	5780	5780	5780	5780	0
228	20240717	160800	2608092780	5780	5780	5780	5780	0
229	20240717	160700	2608092780	5780	5780	5780	5780	0
230	20240717	160600	2608092780	5780	5780	5780	5780	0
231	20240717	160500	2608092780	5780	5780	5780	5780	0
232	20240717	160400	2608092780	5780	5780	5780	5780	0
233	20240717	160300	2608092780	5780	5780	5780	5780	0
234	20240717	160200	2608092780	5780	5780	5780	5780	0
235	20240717	160100	2608092780	5780	5780	5780	5780	0
236	20240717	160000	2608092780	5780	5780	5780	5780	0
237	20240717	155900	2608092780	5780	5780	5780	5780	0
238	20240717	155800	2608092780	5780	5780	5780	5780	0
239	20240717	155700	2608092780	5780	5780	5780	5780	0
240	20240717	155600	2608092780	5780	5780	5780	5780	0
241	20240717	155500	2608092780	5780	5780	5780	5780	0
242	20240717	155400	2608092780	5780	5780	5780	5780	9230
243	20240717	155300	2608092780	5780	5780	5780	5780	0
244	20240717	155200	2608092780	5780	5780	5780	5780	0
245	20240717	155100	2608092780	5780	5780	5780	5780	0
246	20240717	155000	2608092780	5780	5780	5780	5780	0
247	20240717	154900	2608092780	5780	5780	5780	5780	0
248	20240717	154800	2608092780	5780	5780	5780	5780	0
249	20240717	154700	2608092780	5780	5780	5780	5780	0
250	20240717	154600	2608092780	5780	5780	5780	5780	0
251	20240717	154500	2608092780	5780	5780	5780	5780	0
252	20240717	154400	2608092780	5780	5780	5780	5780	0
253	20240717	154300	2608092780	5780	5780	5780	5780	0
254	20240717	154200	2608092780	5780	5780	5780	5780	0
255	20240717	154100	2608092780	5780	5780	5780	5780	0
256	20240717	154000	2608092780	5780	5780	5780	5780	0
257	20240717	153900	2608092780	5780	5780	5780	5780	0
258	20240717	153800	2608092780	5780	5780	5780	5780	0
259	20240717	153700	2608092780	5780	5780	5780	5780	0
260	20240717	153600	2608092780	5780	5780	5780	5780	0
261	20240717	153500	2608092780	5780	5780	5780	5780	0
262	20240717	153400	2608092780	5780	5780	5780	5780	0
263	20240717	153300	2608092780	5780	5780	5780	5780	0
264	20240717	153200	2608092780	5780	5780	5780	5780	0
265	20240717	153100	2608092780	5780	5780	5780	5780	0
266	20240717	153000	2608092780	5780	5780	5780	5780	9230
267	20240717	152900	2554743380	5790	5790	5790	5790	0
268	20240717	152800	2554743380	5790	5790	5790	5790	0
269	20240717	152700	2554743380	5790	5790	5790	5790	0
270	20240717	152600	2554743380	5790	5790	5790	5790	0
271	20240717	152500	2554743380	5790	5790	5790	5790	0
272	20240717	152400	2554743380	5790	5790	5790	5790	0
273	20240717	152300	2554743380	5790	5790	5790	5790	0
274	20240717	152200	2554743380	5790	5790	5790	5790	0
275	20240717	152100	2554743380	5790	5790	5790	5790	0
276	20240717	152000	2554743380	5790	5790	5790	5790	0
277	20240717	151900	2554743380	5790	5800	5800	5790	1863
278	20240717	151800	2543948760	5800	5800	5810	5800	1496
279	20240717	151700	2535270510	5800	5800	5810	5800	1270
280	20240717	151600	2527893660	5810	5810	5810	5800	289
281	20240717	151500	2526214620	5810	5800	5810	5800	1590
282	20240717	151400	2516978020	5800	5800	5800	5790	1532
283	20240717	151300	2508093620	5800	5800	5800	5800	329
284	20240717	151200	2506185420	5800	5790	5810	5790	505
285	20240717	151100	2503260640	5790	5800	5810	5790	3442
286	20240717	151000	2483290880	5780	5800	5810	5780	10516
287	20240717	150900	2422393580	5800	5810	5810	5800	1104
288	20240717	150800	2415989360	5810	5810	5810	5810	60
289	20240717	150700	2415640760	5810	5810	5810	5800	97
290	20240717	150600	2415077500	5810	5810	5810	5800	90
291	20240717	150500	2414554710	5800	5810	5810	5800	284
292	20240717	150400	2412906680	5810	5810	5810	5810	2926
293	20240717	150300	2395906620	5810	5820	5820	5810	4
294	20240717	150200	2395883350	5810	5810	5820	5810	483
295	20240717	150100	2393077020	5810	5820	5820	5810	2287
296	20240717	150000	2379789540	5820	5810	5820	5810	141
297	20240717	145900	2378969770	5810	5820	5820	5810	149
298	20240717	145800	2378102610	5820	5820	5820	5810	404
299	20240717	145700	2375752090	5830	5820	5830	5820	348
300	20240717	145600	2373723870	5820	5820	5830	5780	27259
301	20240717	145500	2215539390	5820	5830	5830	5820	72
302	20240717	145400	2215119660	5820	5820	5830	5820	1653
303	20240717	145300	2205498700	5820	5830	5830	5820	446
304	20240717	145200	2202899330	5830	5820	5830	5820	120
305	20240717	145100	2202200430	5820	5830	5830	5820	64
306	20240717	145000	2201827660	5820	5820	5830	5820	173
307	20240717	144900	2200819810	5820	5820	5830	5820	149
308	20240717	144800	2199952240	5820	5820	5830	5820	219
309	20240717	144700	2198676540	5820	5830	5830	5820	76
310	20240717	144600	2198234200	5830	5820	5830	5820	161
311	20240717	144500	2197296170	5830	5820	5830	5820	1032
312	20240717	144400	2191289910	5820	5820	5830	5820	4535
313	20240717	144300	2164894710	5830	5830	5830	5830	518
314	20240717	144200	2161874770	5830	5820	5830	5820	196
315	20240717	144100	2160732660	5820	5820	5820	5820	132
316	20240717	144000	2159964420	5820	5820	5820	5820	350
317	20240717	143900	2157927420	5820	5820	5820	5820	3852
318	20240717	143800	2135508780	5820	5830	5830	5820	842
319	20240717	143700	2130607920	5820	5820	5820	5820	53
320	20240717	143600	2130299460	5830	5820	5830	5820	291
321	20240717	143500	2128605430	5820	5830	5830	5820	3807
322	20240717	143400	2106448280	5820	5830	5830	5820	93
323	20240717	143300	2105906920	5830	5830	5830	5820	232
324	20240717	143200	2104554370	5820	5830	5840	5820	3677
325	20240717	143100	2083115910	5830	5830	5830	5830	85
326	20240717	143000	2082620360	5840	5830	5840	5830	258
327	20240717	142900	2081114160	5830	5830	5840	5830	92
328	20240717	142800	2080577390	5830	5840	5840	5830	1235
329	20240717	142700	2073375570	5840	5830	5840	5830	14350
330	20240717	142600	1989713260	5830	5820	5830	5820	145
331	20240717	142500	1988868950	5820	5830	5830	5820	804
332	20240717	142400	1984183250	5830	5820	5830	5820	1389
333	20240717	142300	1976097380	5830	5830	5830	5830	184
334	20240717	142200	1975024660	5830	5830	5830	5820	123
335	20240717	142100	1974308380	5830	5830	5830	5820	391
336	20240717	142000	1972029190	5830	5830	5830	5830	61
337	20240717	141900	1971673560	5830	5820	5830	5820	412
338	20240717	141800	1969272450	5830	5830	5830	5820	217
339	20240717	141700	1968009090	5820	5830	5830	5820	2641
340	20240717	141600	1952636390	5830	5820	5830	5820	2558
341	20240717	141500	1937738420	5820	5830	5830	5820	777
342	20240717	141400	1933214100	5830	5830	5830	5830	70
343	20240717	141300	1932806000	5830	5830	5830	5830	158
344	20240717	141200	1931884860	5820	5820	5830	5820	3806
345	20240717	141100	1909731670	5830	5830	5830	5830	161
346	20240717	141000	1908793040	5830	5820	5830	5820	98
347	20240717	140900	1908222580	5820	5820	5830	5820	160
348	20240717	140800	1907290970	5820	5830	5830	5820	71
349	20240717	140700	1906877290	5830	5830	5830	5830	0
350	20240717	140600	1906877290	5830	5830	5830	5820	187
351	20240717	140500	1905787780	5830	5830	5830	5830	41
352	20240717	140400	1905548750	5830	5820	5830	5820	632
353	20240717	140300	1901864510	5830	5830	5830	5820	102
354	20240717	140200	1901270440	5830	5830	5830	5830	41
355	20240717	140100	1901031410	5820	5830	5830	5820	542
356	20240717	140000	1897876550	5830	5820	5830	5820	1177
357	20240717	135900	1891018890	5820	5830	5830	5820	155
358	20240717	135800	1890116080	5830	5830	5830	5830	174
359	20240717	135700	1889101660	5820	5820	5830	5820	1958
360	20240717	135600	1877700720	5830	5830	5830	5830	41
361	20240717	135500	1877461690	5830	5830	5830	5830	0
362	20240717	135400	1877461690	5830	5830	5830	5830	0
363	20240717	135300	1877461690	5830	5830	5830	5820	149
364	20240717	135200	1876593800	5830	5820	5830	5820	42
365	20240717	135100	1876348950	5830	5820	5830	5820	72
366	20240717	135000	1875929510	5820	5820	5830	5820	371
367	20240717	134900	1873769290	5820	5820	5820	5820	58
368	20240717	134800	1873431730	5830	5820	5830	5820	200
369	20240717	134700	1872266730	5820	5830	5830	5820	2261
370	20240717	134600	1859097470	5830	5820	5830	5820	128
371	20240717	134500	1858352230	5830	5830	5830	5830	1
372	20240717	134400	1858346400	5820	5820	5820	5820	184
373	20240717	134300	1857275520	5820	5830	5830	5820	400
374	20240717	134200	1854945520	5820	5820	5820	5820	101
375	20240717	134100	1854357700	5820	5820	5820	5820	91
376	20240717	134000	1853828080	5820	5820	5820	5820	0
377	20240717	133900	1853828080	5820	5820	5820	5820	1525
378	20240717	133800	1844952580	5820	5820	5820	5820	898
379	20240717	133700	1839726220	5830	5820	5830	5820	8319
380	20240717	133600	1791309630	5820	5830	5830	5820	12
381	20240717	133500	1791239690	5830	5820	5830	5820	71
382	20240717	133400	1790826320	5830	5820	5830	5820	229
383	20240717	133300	1789493250	5820	5830	5830	5820	159
384	20240717	133200	1788566340	5830	5830	5830	5830	226
385	20240717	133100	1787248760	5820	5820	5830	5820	353
386	20240717	133000	1785193590	5830	5820	5830	5820	3422
387	20240717	132900	1765277250	5830	5820	5830	5820	132
388	20240717	132800	1764508090	5840	5830	5840	5820	1177
389	20240717	132700	1757646470	5830	5830	5830	5830	2800
390	20240717	132600	1741322470	5820	5820	5820	5820	102
391	20240717	132500	1740728830	5820	5830	5830	5820	1078
392	20240717	132400	1734444870	5830	5830	5830	5830	0
393	20240717	132300	1734444870	5830	5830	5830	5830	30
394	20240717	132200	1734269970	5830	5820	5830	5820	106
395	20240717	132100	1733652640	5830	5820	5830	5820	475
396	20240717	132000	1730885390	5820	5820	5830	5820	1844
397	20240717	131900	1720153020	5820	5830	5830	5820	91
398	20240717	131800	1719623100	5830	5830	5830	5830	5
399	20240717	131700	1719593950	5830	5830	5830	5820	10104
400	20240717	131600	1660687860	5840	5830	5840	5830	195
401	20240717	131500	1659550600	5830	5830	5840	5830	734
402	20240717	131400	1655270090	5830	5840	5840	5830	301
403	20240717	131300	1653514850	5830	5830	5830	5830	651
404	20240717	131200	1649719520	5840	5840	5840	5830	537
405	20240717	131100	1646584160	5840	5840	5840	5840	43
406	20240717	131000	1646333040	5830	5830	5830	5830	188
407	20240717	130900	1645237000	5830	5830	5840	5830	127
408	20240717	130800	1644496180	5840	5840	5840	5830	61
409	20240717	130700	1644140040	5840	5840	5840	5830	2419
410	20240717	130600	1630024010	5840	5840	5840	5830	143
411	20240717	130500	1629189890	5840	5840	5840	5840	42
412	20240717	130400	1628944610	5840	5830	5840	5830	220
413	20240717	130300	1627661810	5830	5830	5840	5830	1908
414	20240717	130200	1616538160	5830	5830	5830	5830	2411
415	20240717	130100	1602482030	5830	5830	5840	5830	1185
416	20240717	130000	1595573070	5830	5830	5830	5830	66
417	20240717	125900	1595188290	5830	5840	5840	5830	376
418	20240717	125800	1592995290	5840	5840	5840	5840	1703
419	20240717	125700	1583049770	5830	5830	5830	5830	892
420	20240717	125600	1577849410	5830	5830	5830	5830	4763
421	20240717	125500	1550081120	5840	5840	5840	5840	1
422	20240717	125400	1550075280	5840	5830	5840	5830	1177
423	20240717	125300	1543202650	5840	5830	5840	5830	1600
424	20240717	125200	1533859650	5830	5840	5840	5830	3
425	20240717	125100	1533842140	5830	5830	5830	5830	0
426	20240717	125000	1533842140	5830	5830	5830	5830	77
427	20240717	124900	1533393230	5840	5830	5840	5830	22
428	20240717	124800	1533264850	5830	5830	5830	5830	200
429	20240717	124700	1532098850	5830	5830	5830	5830	241
430	20240717	124600	1530693820	5830	5840	5840	5830	11
431	20240717	124500	1530629630	5840	5840	5840	5830	48
432	20240717	124400	1530349370	5830	5840	5840	5830	120
433	20240717	124300	1529649360	5840	5830	5840	5830	5
434	20240717	124200	1529620170	5830	5840	5840	5830	141
435	20240717	124100	1528797730	5830	5840	5840	5830	8159
436	20240717	124000	1481225010	5840	5840	5840	5840	2
437	20240717	123900	1481213330	5840	5840	5840	5840	54
438	20240717	123800	1480897970	5840	5840	5840	5830	160
439	20240717	123700	1479964430	5840	5840	5840	5840	6
440	20240717	123600	1479929390	5840	5840	5840	5840	1975
441	20240717	123500	1468395390	5840	5830	5840	5830	664
442	20240717	123400	1464518730	5840	5840	5840	5840	42
443	20240717	123300	1464273450	5840	5840	5840	5840	366
444	20240717	123200	1462136010	5840	5820	5840	5820	927
445	20240717	123100	1456731800	5830	5830	5830	5830	168
446	20240717	123000	1455752360	5830	5830	5830	5830	812
447	20240717	122900	1451018400	5830	5830	5830	5830	71
448	20240717	122800	1450604470	5820	5830	5830	5820	153
449	20240717	122700	1449713250	5830	5830	5830	5830	91
450	20240717	122600	1449182720	5820	5830	5830	5820	1767
451	20240717	122500	1438889580	5830	5820	5840	5820	1483
452	20240717	122400	1430244270	5830	5820	5830	5820	115
453	20240717	122300	1429573940	5830	5830	5830	5820	513
454	20240717	122200	1426583530	5840	5840	5840	5830	1699
455	20240717	122100	1416678290	5830	5830	5830	5830	30
456	20240717	122000	1416503390	5830	5830	5840	5820	508
457	20240717	121900	1413541410	5820	5820	5820	5820	75
458	20240717	121800	1413104910	5830	5830	5830	5830	162
459	20240717	121700	1412160450	5830	5830	5830	5830	39
460	20240717	121600	1411933080	5830	5820	5830	5820	971
461	20240717	121500	1406273420	5830	5830	5830	5830	44
462	20240717	121400	1406016900	5830	5830	5830	5830	292
463	20240717	121300	1404314540	5830	5830	5830	5830	132
464	20240717	121200	1403544980	5830	5830	5830	5830	524
465	20240717	121100	1400490060	5830	5830	5830	5830	455
466	20240717	121000	1397837410	5820	5820	5830	5820	196
467	20240717	120900	1396695390	5820	5830	5830	5820	31
468	20240717	120800	1396514670	5830	5830	5830	5830	43
469	20240717	120700	1396263980	5820	5820	5830	5820	1606
470	20240717	120600	1386915630	5820	5830	5830	5820	14156
471	20240717	120500	1304485760	5830	5830	5840	5830	50
472	20240717	120400	1304193850	5840	5840	5840	5840	249
473	20240717	120300	1302739690	5840	5840	5840	5830	522
474	20240717	120200	1299692890	5830	5830	5830	5830	31
475	20240717	120100	1299512160	5830	5840	5840	5830	250
476	20240717	120000	1298054160	5840	5830	5840	5830	5453
477	20240717	115900	1266261820	5830	5830	5830	5830	3668
478	20240717	115800	1244877380	5820	5830	5830	5820	630
479	20240717	115700	1241204580	5820	5820	5820	5820	68
480	20240717	115600	1240808820	5820	5820	5820	5820	0
481	20240717	115500	1240808820	5820	5820	5820	5820	1833
482	20240717	115400	1230140760	5820	5820	5820	5820	271
483	20240717	115300	1228563540	5820	5820	5830	5820	132
484	20240717	115200	1227795280	5820	5820	5820	5820	250
485	20240717	115100	1226340280	5820	5820	5830	5820	209
486	20240717	115000	1225122910	5830	5820	5830	5820	15
487	20240717	114900	1225035590	5830	5830	5830	5830	202
488	20240717	114800	1223857930	5830	5830	5830	5820	1379
489	20240717	114700	1215829150	5820	5820	5820	5820	206
490	20240717	114600	1214630230	5820	5830	5830	5820	103
491	20240717	114500	1214030740	5830	5820	5830	5820	103
492	20240717	114400	1213431270	5820	5830	5830	5810	10140
493	20240717	114300	1154435960	5830	5820	5830	5820	192
494	20240717	114200	1153318110	5830	5830	5830	5830	103
495	20240717	114100	1152717620	5830	5830	5830	5820	474
496	20240717	114000	1149954820	5830	5820	5830	5820	1027
497	20240717	113900	1143977180	5830	5830	5830	5830	2
498	20240717	113800	1143965520	5830	5820	5830	5820	1163
499	20240717	113700	1137195940	5820	5820	5820	5820	400
500	20240717	113600	1134867940	5820	5820	5830	5820	2618
501	20240717	113500	1119629470	5820	5830	5830	5820	506
502	20240717	113400	1116680060	5830	5830	5830	5820	162
503	20240717	113300	1115735620	5830	5830	5830	5830	2376
504	20240717	113200	1101883540	5830	5820	5830	5820	1288
505	20240717	113100	1094385290	5830	5830	5830	5830	129
506	20240717	113000	1093633220	5830	5830	5830	5830	33
507	20240717	112900	1093440830	5830	5830	5830	5820	167
508	20240717	112800	1092467920	5830	5830	5830	5830	2053
509	20240717	112700	1080498930	5830	5830	5830	5830	88
510	20240717	112600	1079985890	5820	5820	5830	5820	173
511	20240717	112500	1078979020	5830	5820	5830	5820	69
512	20240717	112400	1078576830	5820	5810	5820	5810	5221
513	20240717	112300	1048215100	5810	5810	5810	5810	1751
514	20240717	112200	1038041790	5810	5810	5810	5810	75
515	20240717	112100	1037606040	5810	5810	5810	5810	19
516	20240717	112000	1037495650	5810	5810	5810	5810	140
517	20240717	111900	1036682250	5810	5810	5810	5810	86
518	20240717	111800	1036182590	5810	5810	5820	5810	653
519	20240717	111700	1032387220	5810	5820	5820	5810	350
520	20240717	111600	1030353710	5820	5820	5820	5810	124
521	20240717	111500	1029633220	5810	5810	5810	5810	445
522	20240717	111400	1027047770	5810	5810	5810	5810	807
523	20240717	111300	1022359100	5820	5810	5820	5810	89
524	20240717	111200	1021841910	5820	5820	5820	5820	34
525	20240717	111100	1021644030	5820	5820	5820	5820	30
526	20240717	111000	1021469430	5810	5820	5820	5810	127
527	20240717	110900	1020731210	5820	5820	5820	5820	59
528	20240717	110800	1020387830	5820	5820	5820	5820	1299
529	20240717	110700	1012827650	5820	5820	5820	5820	1070
530	20240717	110600	1006600250	5830	5830	5830	5830	2
531	20240717	110500	1006588590	5820	5820	5820	5820	52
532	20240717	110400	1006285950	5820	5820	5820	5820	1173
533	20240717	110300	999459090	5820	5820	5820	5820	65
534	20240717	110200	999080790	5830	5820	5830	5820	6562
535	20240717	110100	960887180	5810	5810	5810	5810	882
536	20240717	110000	955762760	5810	5810	5810	5810	62
537	20240717	105900	955402540	5820	5810	5820	5810	554
538	20240717	105800	952183600	5810	5820	5820	5810	1268
539	20240717	105700	944813940	5810	5810	5820	5810	329
540	20240717	105600	942902440	5810	5810	5810	5810	180
541	20240717	105500	941856640	5810	5810	5810	5810	1
542	20240717	105400	941850830	5810	5810	5810	5810	1281
543	20240717	105300	934408220	5810	5810	5810	5810	401
544	20240717	105200	932078410	5810	5810	5810	5810	160
545	20240717	105100	931148810	5810	5810	5810	5810	1209
546	20240717	105000	924124520	5810	5820	5820	5810	578
547	20240717	104900	920763420	5820	5810	5820	5810	434
548	20240717	104800	918240420	5810	5810	5810	5810	107
549	20240717	104700	917618750	5810	5820	5820	5810	42
550	20240717	104600	917374320	5820	5810	5820	5810	56
551	20240717	104500	917048540	5820	5810	5820	5810	636
552	20240717	104400	913352970	5820	5810	5820	5810	306
553	20240717	104300	911574700	5820	5820	5820	5820	244
554	20240717	104200	910154620	5820	5810	5820	5810	49
555	20240717	104100	909869450	5810	5810	5810	5810	785
556	20240717	104000	905308600	5810	5810	5810	5810	12
557	20240717	103900	905238880	5810	5810	5810	5810	233
558	20240717	103800	903885150	5810	5810	5810	5810	897
559	20240717	103700	898673580	5810	5800	5810	5800	1668
560	20240717	103600	888997450	5810	5810	5810	5810	1045
561	20240717	103500	882926000	5810	5810	5810	5810	71
562	20240717	103400	882513490	5810	5810	5810	5800	520
563	20240717	103300	879492640	5810	5820	5820	5810	1899
564	20240717	103200	868459250	5810	5810	5820	5810	448
565	20240717	103100	865856140	5820	5820	5820	5820	21
566	20240717	103000	865733920	5820	5810	5820	5810	886
567	20240717	102900	860584980	5810	5810	5820	5810	237
568	20240717	102800	859207500	5810	5820	5820	5810	1008
569	20240717	102700	853340950	5810	5810	5810	5810	2620
570	20240717	102600	838118750	5810	5810	5820	5810	715
571	20240717	102500	833964590	5810	5800	5810	5800	2522
572	20240717	102400	819313100	5810	5810	5810	5800	158
573	20240717	102300	818395280	5810	5810	5810	5810	2749
574	20240717	102200	802423590	5810	5810	5810	5810	4735
575	20240717	102100	774913240	5810	5810	5820	5810	205
576	20240717	102000	773721570	5810	5810	5820	5810	1537
577	20240717	101900	764786860	5810	5820	5820	5810	278
578	20240717	101800	763171660	5810	5810	5810	5810	2500
579	20240717	101700	748646660	5810	5810	5810	5810	152
580	20240717	101600	747763540	5810	5820	5820	5810	573
581	20240717	101500	744434290	5810	5820	5820	5810	111
582	20240717	101400	743789350	5820	5820	5820	5810	889
583	20240717	101300	738624230	5820	5820	5820	5810	322
584	20240717	101200	736751010	5820	5810	5820	5810	160
585	20240717	101100	735821310	5810	5810	5810	5810	1372
586	20240717	101000	727849990	5810	5800	5810	5800	3184
587	20240717	100900	709382680	5810	5800	5810	5800	1777
588	20240717	100800	699075710	5800	5810	5810	5800	388
589	20240717	100700	696822090	5810	5800	5810	5800	422
590	20240717	100600	694371430	5810	5810	5810	5810	220
591	20240717	100500	693093230	5810	5810	5810	5800	242
592	20240717	100400	691688810	5810	5810	5810	5800	237
593	20240717	100300	690312460	5810	5810	5810	5800	2207
594	20240717	100200	677489800	5800	5810	5810	5800	220
595	20240717	100100	676212140	5810	5800	5810	5800	207
596	20240717	100000	675010070	5810	5800	5810	5800	69
597	20240717	095900	674609190	5810	5810	5810	5800	43
598	20240717	095800	674359370	5800	5790	5800	5790	617
599	20240717	095700	670780780	5790	5800	5800	5790	1381
600	20240717	095600	662781270	5800	5800	5800	5800	3950
601	20240717	095500	639871270	5800	5800	5800	5790	836
602	20240717	095400	635022480	5790	5790	5800	5790	663
603	20240717	095300	631182660	5800	5800	5800	5790	591
604	20240717	095200	627755260	5800	5800	5800	5800	109
605	20240717	095100	627123060	5790	5790	5800	5790	275
606	20240717	095000	625530800	5790	5790	5800	5790	769
607	20240717	094900	621072660	5790	5800	5800	5790	149
608	20240717	094800	620208890	5800	5800	5800	5790	477
609	20240717	094700	617446430	5800	5800	5800	5790	196
610	20240717	094600	616310990	5800	5800	5800	5790	94
611	20240717	094500	615766170	5800	5790	5800	5790	125
612	20240717	094400	615041950	5800	5800	5800	5790	678
613	20240717	094300	611114050	5800	5800	5800	5800	108
614	20240717	094200	610487650	5800	5800	5800	5790	175
615	20240717	094100	609473520	5790	5800	5800	5790	57
616	20240717	094000	609142930	5800	5790	5800	5790	594
617	20240717	093900	605702590	5790	5790	5800	5790	288
618	20240717	093800	604034690	5800	5800	5810	5800	687
619	20240717	093700	600050040	5800	5800	5800	5790	1127
620	20240717	093600	593514960	5800	5800	5800	5790	194
621	20240717	093500	592391250	5800	5780	5800	5780	207
622	20240717	093400	591192660	5780	5790	5790	5780	444
623	20240717	093300	588624200	5790	5770	5790	5770	490
624	20240717	093200	585791660	5760	5760	5770	5760	6622
625	20240717	093100	547613060	5770	5810	5810	5760	23584
626	20240717	093000	411032620	5800	5800	5810	5800	668
627	20240717	092900	407155060	5800	5810	5810	5800	2056
628	20240717	092800	395216180	5810	5810	5810	5800	64
629	20240717	092700	394844370	5810	5810	5810	5800	404
630	20240717	092600	392498930	5810	5800	5810	5800	53
631	20240717	092500	392191120	5800	5790	5810	5790	3743
632	20240717	092400	370495170	5800	5800	5800	5790	3528
633	20240717	092300	350045960	5810	5800	5810	5800	1281
634	20240717	092200	342609610	5810	5810	5810	5800	965
635	20240717	092100	337005010	5810	5800	5810	5800	2202
636	20240717	092000	324214280	5800	5810	5810	5800	141
637	20240717	091900	323396070	5800	5810	5810	5800	178
638	20240717	091800	322363550	5810	5800	5810	5800	495
639	20240717	091700	319490770	5800	5810	5810	5800	138
640	20240717	091600	318689000	5810	5810	5810	5800	596
641	20240717	091500	315227240	5800	5800	5810	5800	678
642	20240717	091400	311294830	5800	5810	5810	5800	219
643	20240717	091300	310023980	5810	5800	5810	5790	3184
644	20240717	091200	291550880	5800	5790	5800	5790	1004
645	20240717	091100	285737710	5790	5790	5790	5780	2931
646	20240717	091000	268767600	5790	5790	5800	5780	1797
647	20240717	090900	258363450	5790	5790	5790	5780	460
648	20240717	090800	255701980	5790	5770	5800	5770	973
649	20240717	090700	250076670	5770	5790	5800	5760	13942
650	20240717	090600	169632870	5790	5790	5800	5790	2373
651	20240717	090500	155892570	5790	5790	5800	5790	2018
652	20240717	090400	144206890	5790	5790	5800	5790	1885
653	20240717	090300	133281460	5790	5810	5820	5790	7058
654	20240717	090200	92316080	5810	5810	5830	5800	1381
655	20240717	090100	84296300	5810	5810	5840	5810	4027
656	20240717	090000	60859310	5810	5840	5840	5800	10444