KissMeData/086710/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200400	4998225320	15050	15050	15050	15050	7560
3	20240716	200300	4998225320	15050	15050	15050	15050	0
4	20240716	200200	4998225320	15050	15050	15050	15050	0
5	20240716	200100	4998225320	15050	15050	15050	15050	0
6	20240716	200000	4998225320	15050	15050	15050	15050	0
7	20240716	195900	4998225320	15050	15050	15050	15050	0
8	20240716	195800	4998225320	15050	15050	15050	15050	0
9	20240716	195700	4998225320	15050	15050	15050	15050	0
10	20240716	195600	4998225320	15050	15050	15050	15050	0
11	20240716	195500	4998225320	15050	15050	15050	15050	0
12	20240716	195400	4998225320	15050	15050	15050	15050	0
13	20240716	195300	4998225320	15050	15050	15050	15050	0
14	20240716	195200	4998225320	15050	15050	15050	15050	0
15	20240716	195100	4998225320	15050	15050	15050	15050	0
16	20240716	195000	4998225320	15050	15050	15050	15050	0
17	20240716	194900	4998225320	15050	15050	15050	15050	0
18	20240716	194800	4998225320	15050	15050	15050	15050	0
19	20240716	194700	4998225320	15050	15050	15050	15050	0
20	20240716	194600	4998225320	15050	15050	15050	15050	0
21	20240716	194500	4998225320	15050	15050	15050	15050	0
22	20240716	194400	4998225320	15050	15050	15050	15050	0
23	20240716	194300	4998225320	15050	15050	15050	15050	0
24	20240716	194200	4998225320	15050	15050	15050	15050	0
25	20240716	194100	4998225320	15050	15050	15050	15050	0
26	20240716	194000	4998225320	15050	15050	15050	15050	0
27	20240716	193900	4998225320	15050	15050	15050	15050	0
28	20240716	193800	4998225320	15050	15050	15050	15050	0
29	20240716	193700	4998225320	15050	15050	15050	15050	0
30	20240716	193600	4998225320	15050	15050	15050	15050	0
31	20240716	193500	4998225320	15050	15050	15050	15050	0
32	20240716	193400	4998225320	15050	15050	15050	15050	7560
33	20240716	193300	4998225320	15050	15050	15050	15050	0
34	20240716	193200	4998225320	15050	15050	15050	15050	0
35	20240716	193100	4998225320	15050	15050	15050	15050	0
36	20240716	193000	4998225320	15050	15050	15050	15050	0
37	20240716	192900	4998225320	15050	15050	15050	15050	0
38	20240716	192800	4998225320	15050	15050	15050	15050	0
39	20240716	192700	4998225320	15050	15050	15050	15050	0
40	20240716	192600	4998225320	15050	15050	15050	15050	0
41	20240716	192500	4998225320	15050	15050	15050	15050	0
42	20240716	192400	4998225320	15050	15050	15050	15050	0
43	20240716	192300	4998225320	15050	15050	15050	15050	0
44	20240716	192200	4998225320	15050	15050	15050	15050	0
45	20240716	192100	4998225320	15050	15050	15050	15050	0
46	20240716	192000	4998225320	15050	15050	15050	15050	0
47	20240716	191900	4998225320	15050	15050	15050	15050	0
48	20240716	191800	4998225320	15050	15050	15050	15050	0
49	20240716	191700	4998225320	15050	15050	15050	15050	0
50	20240716	191600	4998225320	15050	15050	15050	15050	0
51	20240716	191500	4998225320	15050	15050	15050	15050	0
52	20240716	191400	4998225320	15050	15050	15050	15050	0
53	20240716	191300	4998225320	15050	15050	15050	15050	0
54	20240716	191200	4998225320	15050	15050	15050	15050	0
55	20240716	191100	4998225320	15050	15050	15050	15050	0
56	20240716	191000	4998225320	15050	15050	15050	15050	0
57	20240716	190900	4998225320	15050	15050	15050	15050	0
58	20240716	190800	4998225320	15050	15050	15050	15050	0
59	20240716	190700	4998225320	15050	15050	15050	15050	0
60	20240716	190600	4998225320	15050	15050	15050	15050	0
61	20240716	190500	4998225320	15050	15050	15050	15050	0
62	20240716	190400	4998225320	15050	15050	15050	15050	7560
63	20240716	190300	4998225320	15050	15050	15050	15050	0
64	20240716	190200	4998225320	15050	15050	15050	15050	0
65	20240716	190100	4998225320	15050	15050	15050	15050	0
66	20240716	190000	4998225320	15050	15050	15050	15050	0
67	20240716	185900	4998225320	15050	15050	15050	15050	0
68	20240716	185800	4998225320	15050	15050	15050	15050	0
69	20240716	185700	4998225320	15050	15050	15050	15050	0
70	20240716	185600	4998225320	15050	15050	15050	15050	0
71	20240716	185500	4998225320	15050	15050	15050	15050	0
72	20240716	185400	4998225320	15050	15050	15050	15050	0
73	20240716	185300	4998225320	15050	15050	15050	15050	0
74	20240716	185200	4998225320	15050	15050	15050	15050	0
75	20240716	185100	4998225320	15050	15050	15050	15050	0
76	20240716	185000	4998225320	15050	15050	15050	15050	0
77	20240716	184900	4998225320	15050	15050	15050	15050	0
78	20240716	184800	4998225320	15050	15050	15050	15050	0
79	20240716	184700	4998225320	15050	15050	15050	15050	0
80	20240716	184600	4998225320	15050	15050	15050	15050	0
81	20240716	184500	4998225320	15050	15050	15050	15050	0
82	20240716	184400	4998225320	15050	15050	15050	15050	0
83	20240716	184300	4998225320	15050	15050	15050	15050	0
84	20240716	184200	4998225320	15050	15050	15050	15050	0
85	20240716	184100	4998225320	15050	15050	15050	15050	0
86	20240716	184000	4998225320	15050	15050	15050	15050	0
87	20240716	183900	4998225320	15050	15050	15050	15050	0
88	20240716	183800	4998225320	15050	15050	15050	15050	0
89	20240716	183700	4998225320	15050	15050	15050	15050	0
90	20240716	183600	4998225320	15050	15050	15050	15050	0
91	20240716	183500	4998225320	15050	15050	15050	15050	0
92	20240716	183400	4998225320	15050	15050	15050	15050	7560
93	20240716	183300	4998225320	15050	15050	15050	15050	0
94	20240716	183200	4998225320	15050	15050	15050	15050	0
95	20240716	183100	4998225320	15050	15050	15050	15050	0
96	20240716	183000	4998225320	15050	15050	15050	15050	0
97	20240716	182900	4998225320	15050	15050	15050	15050	0
98	20240716	182800	4998225320	15050	15050	15050	15050	0
99	20240716	182700	4998225320	15050	15050	15050	15050	0
100	20240716	182600	4998225320	15050	15050	15050	15050	0
101	20240716	182500	4998225320	15050	15050	15050	15050	0
102	20240716	182400	4998225320	15050	15050	15050	15050	0
103	20240716	182300	4998225320	15050	15050	15050	15050	0
104	20240716	182200	4998225320	15050	15050	15050	15050	0
105	20240716	182100	4998225320	15050	15050	15050	15050	0
106	20240716	182000	4998225320	15050	15050	15050	15050	0
107	20240716	181900	4998225320	15050	15050	15050	15050	0
108	20240716	181800	4998225320	15050	15050	15050	15050	0
109	20240716	181700	4998225320	15050	15050	15050	15050	0
110	20240716	181600	4998225320	15050	15050	15050	15050	0
111	20240716	181500	4998225320	15050	15050	15050	15050	0
112	20240716	181400	4998225320	15050	15050	15050	15050	0
113	20240716	181300	4998225320	15050	15050	15050	15050	0
114	20240716	181200	4998225320	15050	15050	15050	15050	0
115	20240716	181100	4998225320	15050	15050	15050	15050	0
116	20240716	181000	4998225320	15050	15050	15050	15050	0
117	20240716	180900	4998225320	15050	15050	15050	15050	0
118	20240716	180800	4998225320	15050	15050	15050	15050	0
119	20240716	180700	4998225320	15050	15050	15050	15050	0
120	20240716	180600	4998225320	15050	15050	15050	15050	0
121	20240716	180500	4998225320	15050	15050	15050	15050	0
122	20240716	180400	4998225320	15050	15050	15050	15050	7560
123	20240716	180300	4998225320	15050	15050	15050	15050	0
124	20240716	180200	4998225320	15050	15050	15050	15050	0
125	20240716	180100	4998225320	15050	15050	15050	15050	0
126	20240716	180000	4998225320	15050	15050	15050	15050	0
127	20240716	175900	4998225320	15050	15050	15050	15050	0
128	20240716	175800	4998225320	15050	15050	15050	15050	0
129	20240716	175700	4998225320	15050	15050	15050	15050	0
130	20240716	175600	4998225320	15050	15050	15050	15050	0
131	20240716	175500	4998225320	15050	15050	15050	15050	0
132	20240716	175400	4998225320	15050	15050	15050	15050	0
133	20240716	175300	4998225320	15050	15050	15050	15050	0
134	20240716	175200	4998225320	15050	15050	15050	15050	0
135	20240716	175100	4998225320	15050	15050	15050	15050	0
136	20240716	175000	4998225320	15050	15050	15050	15050	0
137	20240716	174900	4998225320	15050	15050	15050	15050	0
138	20240716	174800	4998225320	15050	15050	15050	15050	0
139	20240716	174700	4998225320	15050	15050	15050	15050	0
140	20240716	174600	4998225320	15050	15050	15050	15050	0
141	20240716	174500	4998225320	15050	15050	15050	15050	0
142	20240716	174400	4998225320	15050	15050	15050	15050	0
143	20240716	174300	4998225320	15050	15050	15050	15050	0
144	20240716	174200	4998225320	15050	15050	15050	15050	0
145	20240716	174100	4998225320	15050	15050	15050	15050	0
146	20240716	174000	4998225320	15050	15050	15050	15050	0
147	20240716	173900	4998225320	15050	15050	15050	15050	0
148	20240716	173800	4998225320	15050	15050	15050	15050	0
149	20240716	173700	4998225320	15050	15050	15050	15050	0
150	20240716	173600	4998225320	15050	15050	15050	15050	0
151	20240716	173500	4998225320	15050	15050	15050	15050	0
152	20240716	173400	4998225320	15050	15050	15050	15050	7560
153	20240716	173300	4998225320	15050	15050	15050	15050	0
154	20240716	173200	4998225320	15050	15050	15050	15050	0
155	20240716	173100	4998225320	15050	15050	15050	15050	0
156	20240716	173000	4998225320	15050	15050	15050	15050	0
157	20240716	172900	4998225320	15050	15050	15050	15050	0
158	20240716	172800	4998225320	15050	15050	15050	15050	0
159	20240716	172700	4998225320	15050	15050	15050	15050	0
160	20240716	172600	4998225320	15050	15050	15050	15050	0
161	20240716	172500	4998225320	15050	15050	15050	15050	0
162	20240716	172400	4998225320	15050	15050	15050	15050	0
163	20240716	172300	4998225320	15050	15050	15050	15050	0
164	20240716	172200	4998225320	15050	15050	15050	15050	0
165	20240716	172100	4998225320	15050	15050	15050	15050	0
166	20240716	172000	4998225320	15050	15050	15050	15050	0
167	20240716	171900	4998225320	15050	15050	15050	15050	0
168	20240716	171800	4998225320	15050	15050	15050	15050	0
169	20240716	171700	4998225320	15050	15050	15050	15050	0
170	20240716	171600	4998225320	15050	15050	15050	15050	0
171	20240716	171500	4998225320	15050	15050	15050	15050	0
172	20240716	171400	4998225320	15050	15050	15050	15050	0
173	20240716	171300	4998225320	15050	15050	15050	15050	0
174	20240716	171200	4998225320	15050	15050	15050	15050	0
175	20240716	171100	4998225320	15050	15050	15050	15050	0
176	20240716	171000	4998225320	15050	15050	15050	15050	0
177	20240716	170900	4998225320	15050	15050	15050	15050	0
178	20240716	170800	4998225320	15050	15050	15050	15050	0
179	20240716	170700	4998225320	15050	15050	15050	15050	0
180	20240716	170600	4998225320	15050	15050	15050	15050	0
181	20240716	170500	4998225320	15050	15050	15050	15050	0
182	20240716	170400	4998225320	15050	15050	15050	15050	7560
183	20240716	170300	4998225320	15050	15050	15050	15050	0
184	20240716	170200	4998225320	15050	15050	15050	15050	0
185	20240716	170100	4998225320	15050	15050	15050	15050	0
186	20240716	170000	4998225320	15050	15050	15050	15050	0
187	20240716	165900	4998225320	15050	15050	15050	15050	0
188	20240716	165800	4998225320	15050	15050	15050	15050	0
189	20240716	165700	4998225320	15050	15050	15050	15050	0
190	20240716	165600	4998225320	15050	15050	15050	15050	0
191	20240716	165500	4998225320	15050	15050	15050	15050	0
192	20240716	165400	4998225320	15050	15050	15050	15050	0
193	20240716	165300	4998225320	15050	15050	15050	15050	0
194	20240716	165200	4998225320	15050	15050	15050	15050	0
195	20240716	165100	4998225320	15050	15050	15050	15050	0
196	20240716	165000	4998225320	15050	15050	15050	15050	0
197	20240716	164900	4998225320	15050	15050	15050	15050	0
198	20240716	164800	4998225320	15050	15050	15050	15050	0
199	20240716	164700	4998225320	15050	15050	15050	15050	0
200	20240716	164600	4998225320	15050	15050	15050	15050	0
201	20240716	164500	4998225320	15050	15050	15050	15050	0
202	20240716	164400	4998225320	15050	15050	15050	15050	0
203	20240716	164300	4998225320	15050	15050	15050	15050	0
204	20240716	164200	4998225320	15050	15050	15050	15050	0
205	20240716	164100	4998225320	15050	15050	15050	15050	0
206	20240716	164000	4998225320	15050	15050	15050	15050	0
207	20240716	163900	4998225320	15050	15050	15050	15050	0
208	20240716	163800	4998225320	15050	15050	15050	15050	0
209	20240716	163700	4998225320	15050	15050	15050	15050	0
210	20240716	163600	4998225320	15050	15050	15050	15050	0
211	20240716	163500	4998225320	15050	15050	15050	15050	0
212	20240716	163400	4998225320	15050	15050	15050	15050	7560
213	20240716	163300	4998225320	15050	15050	15050	15050	0
214	20240716	163200	4998225320	15050	15050	15050	15050	0
215	20240716	163100	4998225320	15050	15050	15050	15050	0
216	20240716	163000	4998225320	15050	15050	15050	15050	0
217	20240716	162900	4998225320	15050	15050	15050	15050	0
218	20240716	162800	4998225320	15050	15050	15050	15050	0
219	20240716	162700	4998225320	15050	15050	15050	15050	0
220	20240716	162600	4998225320	15050	15050	15050	15050	0
221	20240716	162500	4998225320	15050	15050	15050	15050	0
222	20240716	162400	4998225320	15050	15050	15050	15050	0
223	20240716	162300	4998225320	15050	15050	15050	15050	0
224	20240716	162200	4998225320	15050	15050	15050	15050	0
225	20240716	162100	4998225320	15050	15050	15050	15050	0
226	20240716	162000	4998225320	15050	15050	15050	15050	0
227	20240716	161900	4998225320	15050	15050	15050	15050	0
228	20240716	161800	4998225320	15050	15050	15050	15050	0
229	20240716	161700	4998225320	15050	15050	15050	15050	0
230	20240716	161600	4998225320	15050	15050	15050	15050	0
231	20240716	161500	4998225320	15050	15050	15050	15050	0
232	20240716	161400	4998225320	15050	15050	15050	15050	0
233	20240716	161300	4998225320	15050	15050	15050	15050	0
234	20240716	161200	4998225320	15050	15050	15050	15050	0
235	20240716	161100	4998225320	15050	15050	15050	15050	0
236	20240716	161000	4998225320	15050	15050	15050	15050	0
237	20240716	160900	4998225320	15050	15050	15050	15050	0
238	20240716	160800	4998225320	15050	15050	15050	15050	0
239	20240716	160700	4998225320	15050	15050	15050	15050	0
240	20240716	160600	4998225320	15050	15050	15050	15050	0
241	20240716	160500	4998225320	15050	15050	15050	15050	0
242	20240716	160400	4998225320	15050	15050	15050	15050	7560
243	20240716	160300	4998225320	15050	15050	15050	15050	0
244	20240716	160200	4998225320	15050	15050	15050	15050	0
245	20240716	160100	4998225320	15050	15050	15050	15050	0
246	20240716	160000	4998225320	15050	15050	15050	15050	0
247	20240716	155900	4998225320	15050	15050	15050	15050	0
248	20240716	155800	4998225320	15050	15050	15050	15050	0
249	20240716	155700	4998225320	15050	15050	15050	15050	0
250	20240716	155600	4998225320	15050	15050	15050	15050	0
251	20240716	155500	4998225320	15050	15050	15050	15050	0
252	20240716	155400	4998225320	15050	15050	15050	15050	0
253	20240716	155300	4998225320	15050	15050	15050	15050	0
254	20240716	155200	4998225320	15050	15050	15050	15050	0
255	20240716	155100	4998225320	15050	15050	15050	15050	0
256	20240716	155000	4998225320	15050	15050	15050	15050	0
257	20240716	154900	4998225320	15050	15050	15050	15050	0
258	20240716	154800	4998225320	15050	15050	15050	15050	0
259	20240716	154700	4998225320	15050	15050	15050	15050	0
260	20240716	154600	4998225320	15050	15050	15050	15050	0
261	20240716	154500	4998225320	15050	15050	15050	15050	0
262	20240716	154400	4998225320	15050	15050	15050	15050	0
263	20240716	154300	4998225320	15050	15050	15050	15050	0
264	20240716	154200	4998225320	15050	15050	15050	15050	0
265	20240716	154100	4998225320	15050	15050	15050	15050	0
266	20240716	154000	4998225320	15050	15050	15050	15050	0
267	20240716	153900	4998225320	15050	15050	15050	15050	0
268	20240716	153800	4998225320	15050	15050	15050	15050	0
269	20240716	153700	4998225320	15050	15050	15050	15050	0
270	20240716	153600	4998225320	15050	15050	15050	15050	0
271	20240716	153500	4998225320	15050	15050	15050	15050	0
272	20240716	153400	4998225320	15050	15050	15050	15050	7560
273	20240716	153300	4998225320	15050	15050	15050	15050	0
274	20240716	153200	4998225320	15050	15050	15050	15050	0
275	20240716	153100	4998225320	15050	15050	15050	15050	0
276	20240716	153000	4998225320	15050	15050	15050	15050	7560
277	20240716	152900	4884447320	14990	14990	14990	14990	0
278	20240716	152800	4884447320	14990	14990	14990	14990	0
279	20240716	152700	4884447320	14990	14990	14990	14990	0
280	20240716	152600	4884447320	14990	14990	14990	14990	0
281	20240716	152500	4884447320	14990	14990	14990	14990	0
282	20240716	152400	4884447320	14990	14990	14990	14990	0
283	20240716	152300	4884447320	14990	14990	14990	14990	0
284	20240716	152200	4884447320	14990	14990	14990	14990	0
285	20240716	152100	4884447320	14990	14990	14990	14990	0
286	20240716	152000	4884447320	14990	14990	14990	14990	0
287	20240716	151900	4884447320	14990	15000	15000	14960	525
288	20240716	151800	4876576750	15000	14970	15000	14970	117
289	20240716	151700	4874823820	14970	14970	14970	14900	866
290	20240716	151600	4861901660	14940	14920	14940	14900	353
291	20240716	151500	4856634500	14900	14880	14920	14880	2701
292	20240716	151400	4816419870	14890	14890	14900	14880	577
293	20240716	151300	4807828170	14890	14880	14890	14870	120
294	20240716	151200	4806043540	14870	14870	14880	14870	952
295	20240716	151100	4791886790	14870	14880	14890	14870	651
296	20240716	151000	4782203290	14880	14890	14920	14880	568
297	20240716	150900	4773747470	14890	14940	14940	14890	721
298	20240716	150800	4763004350	14910	14940	14940	14900	1250
299	20240716	150700	4744364120	14940	14930	14940	14910	886
300	20240716	150600	4731144220	14930	14930	14930	14920	202
301	20240716	150500	4728129610	14920	14940	14940	14920	837
302	20240716	150400	4715638740	14940	14940	14940	14920	1428
303	20240716	150300	4694322070	14940	14960	14960	14940	787
304	20240716	150200	4682563470	14990	14940	14990	14940	404
305	20240716	150100	4676525450	14930	14940	14940	14930	208
306	20240716	150000	4673418960	14940	14980	14990	14940	556
307	20240716	145900	4665109930	14950	15000	15000	14950	112
308	20240716	145800	4663433530	15000	15000	15000	15000	43
309	20240716	145700	4662788530	14950	14950	15000	14950	109
310	20240716	145600	4661155880	15000	14960	15000	14950	800
311	20240716	145500	4649172390	15020	15020	15020	14970	194
312	20240716	145400	4646258610	15030	14990	15030	14960	157
313	20240716	145300	4643906780	15030	14960	15030	14960	63
314	20240716	145200	4642964160	14960	15030	15030	14960	1286
315	20240716	145100	4623699320	15030	14990	15030	14990	4
316	20240716	145000	4623639240	15030	15030	15030	15030	348
317	20240716	144900	4618408800	15030	14970	15030	14960	635
318	20240716	144800	4608901330	15030	14980	15030	14970	221
319	20240716	144700	4605590850	14980	15030	15030	14980	83
320	20240716	144600	4604345010	15030	15040	15040	14960	107
321	20240716	144500	4602737540	15040	14980	15040	14980	95
322	20240716	144400	4601310310	14940	14950	14980	14940	151
323	20240716	144300	4599053590	14950	14950	14950	14950	1165
324	20240716	144200	4581636840	14950	14950	14950	14940	99
325	20240716	144100	4580156890	14950	14950	14950	14950	169
326	20240716	144000	4577630340	14980	14950	14980	14950	244
327	20240716	143900	4573982480	14950	14980	14980	14950	3593
328	20240716	143800	4520216380	14980	15020	15030	14980	5013
329	20240716	143700	4445016520	15020	15030	15030	15020	513
330	20240716	143600	4437309050	15040	15040	15040	15040	83
331	20240716	143500	4436060730	15050	15070	15070	15050	59
332	20240716	143400	4435172740	15050	15070	15070	15050	1229
333	20240716	143300	4416675450	15070	15070	15070	15070	117
334	20240716	143200	4414912260	15070	15070	15070	15070	248
335	20240716	143100	4411174900	15050	15070	15080	15050	82
336	20240716	143000	4409939170	15070	15070	15080	15070	81
337	20240716	142900	4408718140	15070	15050	15070	15050	357
338	20240716	142800	4403341170	15050	15030	15050	15030	1814
339	20240716	142700	4376050670	15030	15020	15030	15020	703
340	20240716	142600	4365490310	15020	15030	15030	15020	41
341	20240716	142500	4364874090	15030	15030	15030	15030	247
342	20240716	142400	4361161680	15020	15020	15020	15020	0
343	20240716	142300	4361161680	15020	15030	15030	15020	91
344	20240716	142200	4359794050	15030	15030	15030	15020	8
345	20240716	142100	4359673820	15020	15020	15020	15010	227
346	20240716	142000	4356264300	15020	15010	15020	15010	6
347	20240716	141900	4356174210	15010	15020	15020	15010	251
348	20240716	141800	4352406280	15020	15030	15030	15020	454
349	20240716	141700	4345586330	15030	15010	15030	15010	567
350	20240716	141600	4337071510	15010	15010	15020	15000	191
351	20240716	141500	4334203740	15000	15000	15000	15000	79
352	20240716	141400	4333018740	15000	15020	15020	15000	314
353	20240716	141300	4328307760	15020	15000	15020	15000	63
354	20240716	141200	4327362700	15000	15020	15020	15000	611
355	20240716	141100	4318196680	15020	15020	15020	15020	54
356	20240716	141000	4317385600	15030	15010	15030	15000	887
357	20240716	140900	4304059040	15020	15020	15020	15020	6
358	20240716	140800	4303968920	14980	15030	15030	14970	634
359	20240716	140700	4294473550	15030	15020	15030	14970	1560
360	20240716	140600	4271108210	15010	14960	15010	14950	4271
361	20240716	140500	4207169790	14950	14960	14960	14950	412
362	20240716	140400	4201009360	14950	14950	14950	14950	1579
363	20240716	140300	4177403310	14910	14910	14950	14910	133
364	20240716	140200	4175419120	14920	14910	14950	14910	123
365	20240716	140100	4173582770	14920	14910	14950	14910	260
366	20240716	140000	4169706020	14910	14900	14910	14900	2401
367	20240716	135900	4133920890	14890	14890	14890	14890	0
368	20240716	135800	4133920890	14890	14890	14890	14890	41
369	20240716	135700	4133310400	14890	14880	14900	14870	1181
370	20240716	135600	4115718290	14870	14900	14900	14870	132
371	20240716	135500	4113752420	14900	14910	14910	14860	240
372	20240716	135400	4110180210	14910	14900	14910	14900	91
373	20240716	135300	4108824300	14900	14900	14900	14860	211
374	20240716	135200	4105682700	14900	14860	14900	14860	740
375	20240716	135100	4094671930	14860	14860	14860	14860	0
376	20240716	135000	4094671930	14860	14880	14880	14860	81
377	20240716	134900	4093467260	14860	14860	14860	14860	100
378	20240716	134800	4091981260	14850	14850	14880	14840	858
379	20240716	134700	4079244950	14850	14850	14850	14850	263
380	20240716	134600	4075339400	14850	14880	14880	14850	981
381	20240716	134500	4060765650	14880	14890	14900	14880	106
382	20240716	134400	4059188290	14890	14960	14960	14890	354
383	20240716	134300	4053910560	14970	14910	14970	14900	1060
384	20240716	134200	4038116070	14970	14900	14970	14900	1675
385	20240716	134100	4013157340	14900	14910	14960	14900	506
386	20240716	134000	4005616280	14890	14900	14900	14880	11
387	20240716	133900	4005452540	14880	14920	14920	14880	143
388	20240716	133800	4003324620	14920	14910	14920	14850	3002
389	20240716	133700	3958676190	14980	14920	14980	14900	86
390	20240716	133600	3957393620	14900	15000	15000	14900	3301
391	20240716	133500	3908072120	15020	15020	15020	15020	4
392	20240716	133400	3908012040	15020	15000	15020	14990	488
393	20240716	133300	3900692980	15000	15000	15000	15000	1
394	20240716	133200	3900677980	15000	15000	15000	15000	2
395	20240716	133100	3900647980	14990	15000	15000	14990	468
396	20240716	133000	3893631540	15000	15020	15020	15000	1452
397	20240716	132900	3871850380	15020	15030	15030	15020	27
398	20240716	132800	3871444640	15030	15040	15040	15030	118
399	20240716	132700	3869671040	15030	15060	15060	15030	1287
400	20240716	132600	3850301050	15070	15090	15090	15070	546
401	20240716	132500	3842069340	15090	15100	15100	15090	445
402	20240716	132400	3835353450	15100	15130	15160	15100	927
403	20240716	132300	3821332240	15170	15140	15170	15120	1441
404	20240716	132200	3799511140	15150	15120	15150	15120	997
405	20240716	132100	3784425230	15110	15090	15130	15060	849
406	20240716	132000	3771597450	15050	15030	15100	15030	11119
407	20240716	131900	3604086230	15030	15020	15030	15020	55
408	20240716	131800	3603259610	15020	14990	15020	14990	2812
409	20240716	131700	3561073620	14990	14990	14990	14990	944
410	20240716	131600	3546923060	14970	14970	14970	14970	1
411	20240716	131500	3546908090	14990	14990	14990	14990	105
412	20240716	131400	3545334140	14990	14950	14990	14950	4063
413	20240716	131300	3484484530	14950	14950	14950	14940	167
414	20240716	131200	3481988180	14960	14950	14960	14950	4
415	20240716	131100	3481928360	14950	14950	14950	14950	0
416	20240716	131000	3481928360	14950	14950	14950	14950	298
417	20240716	130900	3477473260	14950	14910	14950	14900	253
418	20240716	130800	3473694890	14900	14900	14900	14900	0
419	20240716	130700	3473694890	14900	14900	14900	14900	40
420	20240716	130600	3473098890	14900	14890	14900	14890	37
421	20240716	130500	3472547640	14890	14900	14900	14890	665
422	20240716	130400	3462642870	14900	14900	14910	14900	3598
423	20240716	130300	3409031670	14900	14920	14940	14900	1750
424	20240716	130200	3382944470	14910	14940	14940	14910	761
425	20240716	130100	3371591500	14950	14940	14950	14940	200
426	20240716	130000	3368602360	14930	14930	14930	14930	28
427	20240716	125900	3368184320	14930	14910	14930	14910	160
428	20240716	125800	3365798220	14910	14920	14920	14910	1434
429	20240716	125700	3344415190	14920	14920	14920	14910	3185
430	20240716	125600	3296913330	14920	14930	14930	14920	501
431	20240716	125500	3289438390	14930	14950	14950	14930	1278
432	20240716	125400	3270355500	14950	14970	14970	14950	103
433	20240716	125300	3268813650	14970	14940	14970	14940	711
434	20240716	125200	3258191280	14940	14940	14940	14940	6
435	20240716	125100	3258101640	14940	14950	14950	14940	159
436	20240716	125000	3255724750	14950	14950	14950	14950	94
437	20240716	124900	3254319450	14990	14940	14990	14940	8
438	20240716	124800	3254199830	14950	14930	14950	14930	316
439	20240716	124700	3249479680	14930	14940	14940	14930	764
440	20240716	124600	3238072620	14940	14960	14960	14930	2490
441	20240716	124500	3200871860	14950	14950	14950	14950	209
442	20240716	124400	3197747310	14950	14950	14950	14950	110
443	20240716	124300	3196102810	14950	14960	14960	14950	41
444	20240716	124200	3195489730	14950	14960	14960	14950	520
445	20240716	124100	3187715510	14960	14950	14960	14950	2
446	20240716	124000	3187685600	14950	14950	14950	14950	212
447	20240716	123900	3184516200	14960	14960	14960	14960	4
448	20240716	123800	3184456360	14960	14970	14970	14960	901
449	20240716	123700	3170973670	14970	15000	15000	14970	1202
450	20240716	123600	3152961940	15000	15000	15000	15000	1728
451	20240716	123500	3127041940	15000	15000	15000	14990	596
452	20240716	123400	3118107590	15000	14990	15000	14990	265
453	20240716	123300	3114135140	14990	14990	14990	14990	5
454	20240716	123200	3114060190	14990	14990	14990	14990	45
455	20240716	123100	3113385640	14990	15000	15000	14990	506
456	20240716	123000	3105798640	14990	14970	14990	14970	1476
457	20240716	122900	3083693410	14970	14960	14970	14960	435
458	20240716	122800	3077185760	14960	14960	14960	14960	488
459	20240716	122700	3069885280	14960	14960	14960	14950	332
460	20240716	122600	3064921730	14960	14960	14960	14960	0
461	20240716	122500	3064921730	14960	14970	14970	14960	3
462	20240716	122400	3064876840	14970	14960	14970	14960	32
463	20240716	122300	3064398100	14960	14960	14960	14960	1
464	20240716	122200	3064383140	14950	14960	14960	14950	20
465	20240716	122100	3064084070	14950	14970	14970	14950	100
466	20240716	122000	3062588080	14990	14980	14990	14970	980
467	20240716	121900	3047902790	14980	14980	14980	14970	139
468	20240716	121800	3045821790	14990	14990	14990	14990	4
469	20240716	121700	3045761830	14990	14990	14990	14990	28
470	20240716	121600	3045342110	14970	14970	14970	14970	322
471	20240716	121500	3040521770	14960	14960	14960	14950	624
472	20240716	121400	3031189730	14960	14950	14960	14950	162
473	20240716	121300	3028766710	14950	14950	14950	14950	500
474	20240716	121200	3021291710	14950	14960	14960	14950	211
475	20240716	121100	3018137190	14950	14990	14990	14950	1782
476	20240716	121000	2991492020	14990	14990	14990	14990	1
477	20240716	120900	2991477030	14990	14990	14990	14960	66
478	20240716	120800	2990488720	14960	14960	14960	14960	542
479	20240716	120700	2982380400	14960	14970	14970	14960	550
480	20240716	120600	2974151210	14960	14970	14980	14960	597
481	20240716	120500	2965214180	14990	14990	14990	14990	2
482	20240716	120400	2965184200	14990	15000	15000	14980	332
483	20240716	120300	2960208550	15000	15000	15000	15000	122
484	20240716	120200	2958378550	15000	14990	15000	14990	370
485	20240716	120100	2952832040	14970	14980	14980	14970	650
486	20240716	120000	2943101190	14990	15000	15000	14990	538
487	20240716	115900	2935036470	15000	15010	15010	15000	146
488	20240716	115800	2932846450	15030	15030	15030	15030	10
489	20240716	115700	2932696150	15030	15030	15030	15000	358
490	20240716	115600	2927324390	15030	15030	15030	15030	40
491	20240716	115500	2926723190	15030	15030	15030	15030	10
492	20240716	115400	2926572890	15030	15040	15040	15030	42
493	20240716	115300	2925941580	15040	15040	15040	15000	369
494	20240716	115200	2920404270	15040	15040	15040	15030	567
495	20240716	115100	2911881940	15040	15040	15040	15040	3
496	20240716	115000	2911836820	15040	15040	15040	15040	24
497	20240716	114900	2911475860	15050	15020	15050	14980	1924
498	20240716	114800	2882589160	15010	15010	15010	14970	1992
499	20240716	114700	2852729230	15010	14970	15010	14970	305
500	20240716	114600	2848163180	15000	15000	15000	15000	110
501	20240716	114500	2846513180	15000	14970	15000	14940	1720
502	20240716	114400	2820799350	14970	14970	14970	14970	1118
503	20240716	114300	2804062890	14980	14980	14980	14980	4
504	20240716	114200	2804002970	14980	15000	15000	14980	435
505	20240716	114100	2797480300	15000	15000	15000	15000	315
506	20240716	114000	2792755300	14990	14940	14990	14940	1202
507	20240716	113900	2774754200	14950	14950	14950	14950	587
508	20240716	113800	2765978550	14950	14950	14950	14950	883
509	20240716	113700	2752777700	14960	14970	14970	14960	1466
510	20240716	113600	2730836790	14980	14990	14990	14980	674
511	20240716	113500	2720739460	14990	15000	15000	14990	66
512	20240716	113400	2719750080	14990	15000	15000	14990	332
513	20240716	113300	2714772880	15000	15000	15000	15000	13
514	20240716	113200	2714577880	15000	15000	15000	14990	109
515	20240716	113100	2712943930	14980	15000	15000	14980	210
516	20240716	113000	2709794360	15010	15010	15010	15000	39
517	20240716	112900	2709209070	15010	15000	15010	15000	31
518	20240716	112800	2708744060	15000	14980	15010	14970	3729
519	20240716	112700	2652836260	14970	14950	14970	14950	525
520	20240716	112600	2644981610	14950	14950	14950	14940	1625
521	20240716	112500	2620689190	14960	14970	14970	14960	123
522	20240716	112400	2618849100	14970	14970	14970	14960	51
523	20240716	112300	2618086030	14970	14970	14970	14970	202
524	20240716	112200	2615062090	14970	14960	14970	14940	672
525	20240716	112100	2605015190	14970	14970	14970	14960	181
526	20240716	112000	2602305780	14970	14960	14980	14960	356
527	20240716	111900	2596977610	14980	14980	14980	14980	302
528	20240716	111800	2592453650	14960	14980	14980	14960	230
529	20240716	111700	2589011840	14980	14990	14990	14980	295
530	20240716	111600	2584591440	14970	14970	14970	14970	0
531	20240716	111500	2584591440	14970	14980	14980	14970	315
532	20240716	111400	2579875190	14980	14990	14990	14980	79
533	20240716	111300	2578691460	14990	14980	14990	14970	759
534	20240716	111200	2567324470	14990	15000	15000	14990	174
535	20240716	111100	2564715590	15010	15000	15010	15000	103
536	20240716	111000	2563170570	15010	15010	15010	15000	6
537	20240716	110900	2563080530	15010	15010	15010	15010	3
538	20240716	110800	2563035500	15010	15010	15010	15000	191
539	20240716	110700	2560168620	15010	15020	15030	15010	10
540	20240716	110600	2560018360	15030	15030	15030	15030	7
541	20240716	110500	2559913150	15030	15000	15030	15000	2091
542	20240716	110400	2528533300	15000	15000	15000	15000	0
543	20240716	110300	2528533300	15000	15010	15010	15000	183
544	20240716	110200	2525786820	15000	15030	15030	15000	314
545	20240716	110100	2521073790	15030	15020	15030	15020	215
546	20240716	110000	2517844440	15020	15020	15020	15020	5
547	20240716	105900	2517769340	15000	15020	15020	15000	122
548	20240716	105800	2515939020	15020	15020	15020	15020	80
549	20240716	105700	2514737420	15000	15000	15020	15000	137
550	20240716	105600	2512680200	15000	15000	15000	14950	924
551	20240716	105500	2498820490	15000	15020	15020	14950	1204
552	20240716	105400	2480775900	15020	15040	15040	15020	248
553	20240716	105300	2477048920	15040	15050	15050	15040	462
554	20240716	105200	2470099670	15060	15070	15070	15060	91
555	20240716	105100	2468729180	15070	15070	15070	15070	67
556	20240716	105000	2467719490	15070	15030	15070	15030	75
557	20240716	104900	2466590640	15050	15050	15050	15040	20
558	20240716	104800	2466289740	15050	15050	15070	15040	57
559	20240716	104700	2465432150	15070	15050	15070	15030	16
560	20240716	104600	2465191540	15050	15050	15050	15050	127
561	20240716	104500	2463280190	15080	15090	15090	15050	117
562	20240716	104400	2461518970	15090	15090	15090	15020	604
563	20240716	104300	2452440220	15090	15090	15090	15090	695
564	20240716	104200	2441952670	15090	15090	15090	15090	1012
565	20240716	104100	2426681590	15090	15040	15090	15040	3293
566	20240716	104000	2377124430	15040	15040	15040	15040	1203
567	20240716	103900	2359031310	15040	15030	15040	15020	600
568	20240716	103800	2350013190	15020	15040	15040	15020	268
569	20240716	103700	2345985660	15040	15020	15040	15020	9
570	20240716	103600	2345850440	15040	15050	15050	15030	55
571	20240716	103500	2345023320	15050	15050	15050	15050	22
572	20240716	103400	2344692220	15030	15030	15030	15030	1
573	20240716	103300	2344677190	15020	15050	15050	15020	237
574	20240716	103200	2341115350	15050	15050	15050	15050	2
575	20240716	103100	2341085250	15060	15030	15060	15020	206
576	20240716	103000	2337989940	15030	15040	15040	15030	303
577	20240716	102900	2333435810	15030	15070	15070	15030	145
578	20240716	102800	2331254410	15070	15080	15080	15070	6
579	20240716	102700	2331163980	15030	15040	15050	15030	562
580	20240716	102600	2322709110	15050	15050	15050	15050	153
581	20240716	102500	2320406460	15050	15040	15050	15040	177
582	20240716	102400	2317742780	15090	15040	15090	15020	1334
583	20240716	102300	2297631080	15100	15090	15110	15090	2428
584	20240716	102200	2260986000	15080	15020	15090	15020	1140
585	20240716	102100	2243818540	15020	15040	15050	15020	308
586	20240716	102000	2239185560	15010	15010	15010	15010	134
587	20240716	101900	2237174220	15000	15020	15050	15000	729
588	20240716	101800	2226232900	15000	15010	15050	14970	160
589	20240716	101700	2223834750	14990	15020	15020	14980	378
590	20240716	101600	2218169910	15020	14980	15020	14980	1992
591	20240716	101500	2188308250	14980	14940	14980	14930	512
592	20240716	101400	2180650190	14950	14960	14960	14950	918
593	20240716	101300	2166924970	14960	14930	14960	14920	2576
594	20240716	101200	2128474920	14920	14920	14920	14920	404
595	20240716	101100	2122447240	14920	14950	14970	14920	469
596	20240716	101000	2115435550	14920	14940	14970	14920	1568
597	20240716	100900	2092006260	14940	14910	14940	14900	3649
598	20240716	100800	2037613080	14910	14930	14930	14910	1286
599	20240716	100700	2018435450	14930	14950	14950	14910	871
600	20240716	100600	2005439660	14930	14950	14970	14930	1125
601	20240716	100500	1988626630	14950	14950	14950	14920	1806
602	20240716	100400	1961674800	14910	14920	14950	14910	924
603	20240716	100300	1947885730	14920	14920	14930	14910	422
604	20240716	100200	1941588610	14910	14940	14950	14910	4531
605	20240716	100100	1873989580	14940	14950	14950	14920	2629
606	20240716	100000	1834741900	14950	15000	15000	14950	1568
607	20240716	095900	1811268420	14990	15000	15000	14990	728
608	20240716	095800	1800354260	15000	15020	15020	15000	2089
609	20240716	095700	1769003750	15010	15050	15090	15010	841
610	20240716	095600	1756354320	15050	15050	15060	15050	91
611	20240716	095500	1754984760	15050	15050	15050	15050	101
612	20240716	095400	1753464710	15050	15050	15090	15050	2008
613	20240716	095300	1723243990	15050	15050	15050	15030	434
614	20240716	095200	1716712490	15010	15050	15050	15010	633
615	20240716	095100	1707194400	15050	15050	15050	15050	1
616	20240716	095000	1707179350	15040	15040	15050	15040	332
617	20240716	094900	1702185290	15040	15010	15100	15010	5883
618	20240716	094800	1613722320	15010	15010	15010	15000	1547
619	20240716	094700	1590514290	15010	15030	15030	15010	1502
620	20240716	094600	1567957560	15030	15040	15040	15030	589
621	20240716	094500	1559101200	15040	15020	15040	15020	773
622	20240716	094400	1547482020	15030	15050	15050	15030	1069
623	20240716	094300	1531403470	15050	15040	15050	15040	313
624	20240716	094200	1526695620	15020	15080	15080	15020	2106
625	20240716	094100	1495015220	15080	15100	15100	15070	664
626	20240716	094000	1485001860	15080	15100	15110	15070	676
627	20240716	093900	1474812520	15100	15110	15110	15060	45
628	20240716	093800	1474134040	15110	15130	15150	15110	1700
629	20240716	093700	1448434210	15130	15130	15150	15120	5938
630	20240716	093600	1358511530	15110	15070	15130	15060	1612
631	20240716	093500	1334160250	15060	15070	15070	15050	1588
632	20240716	093400	1310245950	15070	15100	15100	15060	366
633	20240716	093300	1304728630	15060	15060	15100	15060	528
634	20240716	093200	1296776710	15060	15070	15080	15060	2427
635	20240716	093100	1260216840	15080	15090	15100	15080	1486
636	20240716	093000	1237791160	15090	15090	15090	15080	982
637	20240716	092900	1222981730	15090	15060	15090	15060	1342
638	20240716	092800	1202771130	15030	15050	15060	15000	4107
639	20240716	092700	1141076720	15010	15090	15090	15000	7616
640	20240716	092600	1026690280	15090	15110	15110	15090	723
641	20240716	092500	1015773580	15110	15140	15140	15110	1123
642	20240716	092400	998800240	15140	15160	15160	15140	1620
643	20240716	092300	974261120	15150	15140	15150	15140	548
644	20240716	092200	965961590	15140	15160	15160	15140	630
645	20240716	092100	956421600	15160	15160	15190	15160	1447
646	20240716	092000	934484780	15160	15110	15160	15110	1102
647	20240716	091900	917793400	15110	15040	15110	15010	5596
648	20240716	091800	833647850	15040	15070	15080	15010	2798
649	20240716	091700	791571790	15060	15060	15100	15060	858
650	20240716	091600	778644700	15100	15120	15120	15050	6998
651	20240716	091500	673116890	15110	15150	15150	15110	3878
652	20240716	091400	614452920	15160	15160	15160	15150	610
653	20240716	091300	605208630	15160	15160	15170	15150	825
654	20240716	091200	592702270	15150	15150	15170	15150	2836
655	20240716	091100	549720980	15160	15180	15230	15160	2387
656	20240716	091000	513481330	15180	15310	15310	15180	2818
657	20240716	090900	470559520	15310	15390	15390	15310	1486
658	20240716	090800	447799670	15380	15210	15380	15210	5433
659	20240716	090700	364921010	15210	15280	15280	15210	1202
660	20240716	090600	346597660	15280	15310	15320	15240	888
661	20240716	090500	333013240	15310	15360	15370	15310	1015
662	20240716	090400	317438620	15360	15400	15420	15360	554
663	20240716	090300	308907400	15400	15430	15450	15400	1102
664	20240716	090200	291923520	15430	15360	15430	15360	4910
665	20240716	090100	216385170	15360	15340	15360	15320	3843
666	20240716	090000	157419020	15340	15700	15700	15300	9996