KissMeData/015230/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190100	650344690	5670	5670	5670	5670	3074
3	20240717	190000	650344690	5670	5670	5670	5670	0
4	20240717	185900	650344690	5670	5670	5670	5670	0
5	20240717	185800	650344690	5670	5670	5670	5670	0
6	20240717	185700	650344690	5670	5670	5670	5670	0
7	20240717	185600	650344690	5670	5670	5670	5670	0
8	20240717	185500	650344690	5670	5670	5670	5670	0
9	20240717	185400	650344690	5670	5670	5670	5670	0
10	20240717	185300	650344690	5670	5670	5670	5670	0
11	20240717	185200	650344690	5670	5670	5670	5670	0
12	20240717	185100	650344690	5670	5670	5670	5670	0
13	20240717	185000	650344690	5670	5670	5670	5670	0
14	20240717	184900	650344690	5670	5670	5670	5670	0
15	20240717	184800	650344690	5670	5670	5670	5670	0
16	20240717	184700	650344690	5670	5670	5670	5670	0
17	20240717	184600	650344690	5670	5670	5670	5670	0
18	20240717	184500	650344690	5670	5670	5670	5670	0
19	20240717	184400	650344690	5670	5670	5670	5670	0
20	20240717	184300	650344690	5670	5670	5670	5670	0
21	20240717	184200	650344690	5670	5670	5670	5670	0
22	20240717	184100	650344690	5670	5670	5670	5670	0
23	20240717	184000	650344690	5670	5670	5670	5670	0
24	20240717	183900	650344690	5670	5670	5670	5670	0
25	20240717	183800	650344690	5670	5670	5670	5670	0
26	20240717	183700	650344690	5670	5670	5670	5670	0
27	20240717	183600	650344690	5670	5670	5670	5670	0
28	20240717	183500	650344690	5670	5670	5670	5670	0
29	20240717	183400	650344690	5670	5670	5670	5670	0
30	20240717	183300	650344690	5670	5670	5670	5670	0
31	20240717	183200	650344690	5670	5670	5670	5670	0
32	20240717	183100	650344690	5670	5670	5670	5670	3074
33	20240717	183000	650344690	5670	5670	5670	5670	0
34	20240717	182900	650344690	5670	5670	5670	5670	0
35	20240717	182800	650344690	5670	5670	5670	5670	0
36	20240717	182700	650344690	5670	5670	5670	5670	0
37	20240717	182600	650344690	5670	5670	5670	5670	0
38	20240717	182500	650344690	5670	5670	5670	5670	0
39	20240717	182400	650344690	5670	5670	5670	5670	0
40	20240717	182300	650344690	5670	5670	5670	5670	0
41	20240717	182200	650344690	5670	5670	5670	5670	0
42	20240717	182100	650344690	5670	5670	5670	5670	0
43	20240717	182000	650344690	5670	5670	5670	5670	0
44	20240717	181900	650344690	5670	5670	5670	5670	0
45	20240717	181800	650344690	5670	5670	5670	5670	0
46	20240717	181700	650344690	5670	5670	5670	5670	0
47	20240717	181600	650344690	5670	5670	5670	5670	0
48	20240717	181500	650344690	5670	5670	5670	5670	0
49	20240717	181400	650344690	5670	5670	5670	5670	0
50	20240717	181300	650344690	5670	5670	5670	5670	0
51	20240717	181200	650344690	5670	5670	5670	5670	0
52	20240717	181100	650344690	5670	5670	5670	5670	0
53	20240717	181000	650344690	5670	5670	5670	5670	0
54	20240717	180900	650344690	5670	5670	5670	5670	0
55	20240717	180800	650344690	5670	5670	5670	5670	0
56	20240717	180700	650344690	5670	5670	5670	5670	0
57	20240717	180600	650344690	5670	5670	5670	5670	0
58	20240717	180500	650344690	5670	5670	5670	5670	0
59	20240717	180400	650344690	5670	5670	5670	5670	0
60	20240717	180300	650344690	5670	5670	5670	5670	0
61	20240717	180200	650344690	5670	5670	5670	5670	0
62	20240717	180100	650344690	5670	5670	5670	5670	3074
63	20240717	180000	650344690	5670	5670	5670	5670	0
64	20240717	175900	650344690	5670	5670	5670	5670	0
65	20240717	175800	650344690	5670	5670	5670	5670	0
66	20240717	175700	650344690	5670	5670	5670	5670	0
67	20240717	175600	650344690	5670	5670	5670	5670	0
68	20240717	175500	650344690	5670	5670	5670	5670	0
69	20240717	175400	650344690	5670	5670	5670	5670	0
70	20240717	175300	650344690	5670	5670	5670	5670	0
71	20240717	175200	650344690	5670	5670	5670	5670	0
72	20240717	175100	650344690	5670	5670	5670	5670	0
73	20240717	175000	650344690	5670	5670	5670	5670	0
74	20240717	174900	650344690	5670	5670	5670	5670	0
75	20240717	174800	650344690	5670	5670	5670	5670	0
76	20240717	174700	650344690	5670	5670	5670	5670	0
77	20240717	174600	650344690	5670	5670	5670	5670	0
78	20240717	174500	650344690	5670	5670	5670	5670	0
79	20240717	174400	650344690	5670	5670	5670	5670	0
80	20240717	174300	650344690	5670	5670	5670	5670	0
81	20240717	174200	650344690	5670	5670	5670	5670	0
82	20240717	174100	650344690	5670	5670	5670	5670	0
83	20240717	174000	650344690	5670	5670	5670	5670	0
84	20240717	173900	650344690	5670	5670	5670	5670	0
85	20240717	173800	650344690	5670	5670	5670	5670	0
86	20240717	173700	650344690	5670	5670	5670	5670	0
87	20240717	173600	650344690	5670	5670	5670	5670	0
88	20240717	173500	650344690	5670	5670	5670	5670	0
89	20240717	173400	650344690	5670	5670	5670	5670	0
90	20240717	173300	650344690	5670	5670	5670	5670	0
91	20240717	173200	650344690	5670	5670	5670	5670	0
92	20240717	173100	650344690	5670	5670	5670	5670	3074
93	20240717	173000	650344690	5670	5670	5670	5670	0
94	20240717	172900	650344690	5670	5670	5670	5670	0
95	20240717	172800	650344690	5670	5670	5670	5670	0
96	20240717	172700	650344690	5670	5670	5670	5670	0
97	20240717	172600	650344690	5670	5670	5670	5670	0
98	20240717	172500	650344690	5670	5670	5670	5670	0
99	20240717	172400	650344690	5670	5670	5670	5670	0
100	20240717	172300	650344690	5670	5670	5670	5670	0
101	20240717	172200	650344690	5670	5670	5670	5670	0
102	20240717	172100	650344690	5670	5670	5670	5670	0
103	20240717	172000	650344690	5670	5670	5670	5670	0
104	20240717	171900	650344690	5670	5670	5670	5670	0
105	20240717	171800	650344690	5670	5670	5670	5670	0
106	20240717	171700	650344690	5670	5670	5670	5670	0
107	20240717	171600	650344690	5670	5670	5670	5670	0
108	20240717	171500	650344690	5670	5670	5670	5670	0
109	20240717	171400	650344690	5670	5670	5670	5670	0
110	20240717	171300	650344690	5670	5670	5670	5670	0
111	20240717	171200	650344690	5670	5670	5670	5670	0
112	20240717	171100	650344690	5670	5670	5670	5670	0
113	20240717	171000	650344690	5670	5670	5670	5670	0
114	20240717	170900	650344690	5670	5670	5670	5670	0
115	20240717	170800	650344690	5670	5670	5670	5670	0
116	20240717	170700	650344690	5670	5670	5670	5670	0
117	20240717	170600	650344690	5670	5670	5670	5670	0
118	20240717	170500	650344690	5670	5670	5670	5670	0
119	20240717	170400	650344690	5670	5670	5670	5670	0
120	20240717	170300	650344690	5670	5670	5670	5670	0
121	20240717	170200	650344690	5670	5670	5670	5670	0
122	20240717	170100	650344690	5670	5670	5670	5670	3074
123	20240717	170000	650344690	5670	5670	5670	5670	0
124	20240717	165900	650344690	5670	5670	5670	5670	0
125	20240717	165800	650344690	5670	5670	5670	5670	0
126	20240717	165700	650344690	5670	5670	5670	5670	0
127	20240717	165600	650344690	5670	5670	5670	5670	0
128	20240717	165500	650344690	5670	5670	5670	5670	0
129	20240717	165400	650344690	5670	5670	5670	5670	0
130	20240717	165300	650344690	5670	5670	5670	5670	0
131	20240717	165200	650344690	5670	5670	5670	5670	0
132	20240717	165100	650344690	5670	5670	5670	5670	0
133	20240717	165000	650344690	5670	5670	5670	5670	0
134	20240717	164900	650344690	5670	5670	5670	5670	0
135	20240717	164800	650344690	5670	5670	5670	5670	0
136	20240717	164700	650344690	5670	5670	5670	5670	0
137	20240717	164600	650344690	5670	5670	5670	5670	0
138	20240717	164500	650344690	5670	5670	5670	5670	0
139	20240717	164400	650344690	5670	5670	5670	5670	0
140	20240717	164300	650344690	5670	5670	5670	5670	0
141	20240717	164200	650344690	5670	5670	5670	5670	0
142	20240717	164100	650344690	5670	5670	5670	5670	0
143	20240717	164000	650344690	5670	5670	5670	5670	0
144	20240717	163900	650344690	5670	5670	5670	5670	0
145	20240717	163800	650344690	5670	5670	5670	5670	0
146	20240717	163700	650344690	5670	5670	5670	5670	0
147	20240717	163600	650344690	5670	5670	5670	5670	0
148	20240717	163500	650344690	5670	5670	5670	5670	0
149	20240717	163400	650344690	5670	5670	5670	5670	0
150	20240717	163300	650344690	5670	5670	5670	5670	0
151	20240717	163200	650344690	5670	5670	5670	5670	0
152	20240717	163100	650344690	5670	5670	5670	5670	3074
153	20240717	163000	650344690	5670	5670	5670	5670	0
154	20240717	162900	650344690	5670	5670	5670	5670	0
155	20240717	162800	650344690	5670	5670	5670	5670	0
156	20240717	162700	650344690	5670	5670	5670	5670	0
157	20240717	162600	650344690	5670	5670	5670	5670	0
158	20240717	162500	650344690	5670	5670	5670	5670	0
159	20240717	162400	650344690	5670	5670	5670	5670	0
160	20240717	162300	650344690	5670	5670	5670	5670	0
161	20240717	162200	650344690	5670	5670	5670	5670	0
162	20240717	162100	650344690	5670	5670	5670	5670	0
163	20240717	162000	650344690	5670	5670	5670	5670	0
164	20240717	161900	650344690	5670	5670	5670	5670	0
165	20240717	161800	650344690	5670	5670	5670	5670	0
166	20240717	161700	650344690	5670	5670	5670	5670	0
167	20240717	161600	650344690	5670	5670	5670	5670	0
168	20240717	161500	650344690	5670	5670	5670	5670	0
169	20240717	161400	650344690	5670	5670	5670	5670	0
170	20240717	161300	650344690	5670	5670	5670	5670	0
171	20240717	161200	650344690	5670	5670	5670	5670	0
172	20240717	161100	650344690	5670	5670	5670	5670	0
173	20240717	161000	650344690	5670	5670	5670	5670	0
174	20240717	160900	650344690	5670	5670	5670	5670	0
175	20240717	160800	650344690	5670	5670	5670	5670	0
176	20240717	160700	650344690	5670	5670	5670	5670	0
177	20240717	160600	650344690	5670	5670	5670	5670	0
178	20240717	160500	650344690	5670	5670	5670	5670	0
179	20240717	160400	650344690	5670	5670	5670	5670	0
180	20240717	160300	650344690	5670	5670	5670	5670	0
181	20240717	160200	650344690	5670	5670	5670	5670	0
182	20240717	160100	650344690	5670	5670	5670	5670	3074
183	20240717	160000	650344690	5670	5670	5670	5670	0
184	20240717	155900	650344690	5670	5670	5670	5670	0
185	20240717	155800	650344690	5670	5670	5670	5670	0
186	20240717	155700	650344690	5670	5670	5670	5670	0
187	20240717	155600	650344690	5670	5670	5670	5670	0
188	20240717	155500	650344690	5670	5670	5670	5670	0
189	20240717	155400	650344690	5670	5670	5670	5670	0
190	20240717	155300	650344690	5670	5670	5670	5670	0
191	20240717	155200	650344690	5670	5670	5670	5670	0
192	20240717	155100	650344690	5670	5670	5670	5670	0
193	20240717	155000	650344690	5670	5670	5670	5670	0
194	20240717	154900	650344690	5670	5670	5670	5670	0
195	20240717	154800	650344690	5670	5670	5670	5670	0
196	20240717	154700	650344690	5670	5670	5670	5670	0
197	20240717	154600	650344690	5670	5670	5670	5670	0
198	20240717	154500	650344690	5670	5670	5670	5670	0
199	20240717	154400	650344690	5670	5670	5670	5670	0
200	20240717	154300	650344690	5670	5670	5670	5670	0
201	20240717	154200	650344690	5670	5670	5670	5670	0
202	20240717	154100	650344690	5670	5670	5670	5670	0
203	20240717	154000	650344690	5670	5670	5670	5670	0
204	20240717	153900	650344690	5670	5670	5670	5670	0
205	20240717	153800	650344690	5670	5670	5670	5670	0
206	20240717	153700	650344690	5670	5670	5670	5670	0
207	20240717	153600	650344690	5670	5670	5670	5670	0
208	20240717	153500	650344690	5670	5670	5670	5670	0
209	20240717	153400	650344690	5670	5670	5670	5670	0
210	20240717	153300	650344690	5670	5670	5670	5670	0
211	20240717	153200	650344690	5670	5670	5670	5670	0
212	20240717	153100	650344690	5670	5670	5670	5670	3074
213	20240717	153000	650344690	5670	5670	5670	5670	3074
214	20240717	152900	632915110	5590	5590	5590	5590	0
215	20240717	152800	632915110	5590	5590	5590	5590	0
216	20240717	152700	632915110	5590	5590	5590	5590	0
217	20240717	152600	632915110	5590	5590	5590	5590	0
218	20240717	152500	632915110	5590	5590	5590	5590	0
219	20240717	152400	632915110	5590	5590	5590	5590	0
220	20240717	152300	632915110	5590	5590	5590	5590	0
221	20240717	152200	632915110	5590	5590	5590	5590	0
222	20240717	152100	632915110	5590	5590	5590	5590	0
223	20240717	152000	632915110	5590	5590	5590	5590	0
224	20240717	151900	632915110	5590	5620	5620	5560	1886
225	20240717	151800	622400060	5620	5610	5620	5610	50
226	20240717	151700	622119080	5620	5610	5620	5590	42
227	20240717	151600	621883840	5620	5620	5620	5580	105
228	20240717	151500	621297740	5610	5610	5610	5610	1
229	20240717	151400	621292130	5620	5600	5620	5580	387
230	20240717	151300	619126360	5600	5600	5600	5600	10
231	20240717	151200	619070360	5600	5580	5600	5580	722
232	20240717	151100	615039580	5620	5600	5620	5580	246
233	20240717	151000	613665430	5600	5600	5600	5590	103
234	20240717	150900	613088640	5620	5620	5620	5620	0
235	20240717	150800	613088640	5620	5620	5620	5620	100
236	20240717	150700	612526640	5630	5600	5630	5580	2986
237	20240717	150600	595841460	5630	5600	5630	5590	223
238	20240717	150500	594592610	5630	5600	5630	5600	3
239	20240717	150400	594575750	5590	5600	5630	5590	2103
240	20240717	150300	582805860	5600	5640	5640	5600	596
241	20240717	150200	579460600	5650	5650	5650	5640	240
242	20240717	150100	578106600	5650	5640	5650	5640	91
243	20240717	150000	577592460	5660	5660	5660	5660	0
244	20240717	145900	577592460	5660	5660	5670	5640	389
245	20240717	145800	575390770	5660	5640	5660	5640	264
246	20240717	145700	573897870	5650	5650	5650	5650	0
247	20240717	145600	573897870	5650	5630	5650	5630	10
248	20240717	145500	573841550	5650	5650	5650	5650	10
249	20240717	145400	573785050	5660	5620	5660	5620	159
250	20240717	145300	572886910	5660	5630	5660	5610	200
251	20240717	145200	571763900	5660	5660	5660	5660	0
252	20240717	145100	571763900	5660	5660	5660	5660	0
253	20240717	145000	571763900	5660	5650	5670	5650	96
254	20240717	144900	571220650	5670	5650	5670	5650	127
255	20240717	144800	570502080	5610	5630	5630	5610	100
256	20240717	144700	569939580	5670	5670	5670	5670	0
257	20240717	144600	569939580	5670	5650	5670	5650	206
258	20240717	144500	568774550	5660	5660	5660	5640	32
259	20240717	144400	568593730	5660	5640	5660	5640	103
260	20240717	144300	568012750	5660	5630	5670	5630	7
261	20240717	144200	567973270	5630	5630	5670	5630	89
262	20240717	144100	567471850	5600	5610	5610	5600	1096
263	20240717	144000	561331270	5620	5630	5630	5620	71
264	20240717	143900	560932210	5630	5630	5630	5630	0
265	20240717	143800	560932210	5630	5660	5660	5630	21
266	20240717	143700	560813880	5660	5660	5660	5660	0
267	20240717	143600	560813880	5660	5630	5660	5630	17
268	20240717	143500	560718140	5660	5660	5660	5660	0
269	20240717	143400	560718140	5660	5660	5660	5660	0
270	20240717	143300	560718140	5660	5640	5660	5640	8
271	20240717	143200	560673000	5670	5670	5670	5670	1
272	20240717	143100	560667330	5680	5650	5680	5650	3
273	20240717	143000	560650350	5680	5670	5680	5660	10
274	20240717	142900	560593670	5710	5710	5710	5710	0
275	20240717	142800	560593670	5710	5630	5710	5630	850
276	20240717	142700	555791690	5630	5630	5630	5630	0
277	20240717	142600	555791690	5630	5660	5660	5610	404
278	20240717	142500	553525020	5630	5650	5680	5600	4675
279	20240717	142400	527197180	5660	5660	5660	5660	28
280	20240717	142300	527038700	5680	5650	5680	5650	12
281	20240717	142200	526970870	5680	5670	5680	5660	943
282	20240717	142100	521631840	5710	5690	5710	5690	8
283	20240717	142000	521586260	5710	5670	5710	5670	296
284	20240717	141900	519905080	5700	5700	5700	5700	33
285	20240717	141800	519716980	5710	5680	5710	5680	371
286	20240717	141700	517606050	5670	5670	5670	5670	100
287	20240717	141600	517039050	5680	5670	5680	5670	12
288	20240717	141500	516970990	5690	5690	5690	5690	20
289	20240717	141400	516857190	5690	5690	5690	5690	7
290	20240717	141300	516817360	5700	5700	5700	5700	0
291	20240717	141200	516817360	5700	5700	5700	5700	0
292	20240717	141100	516817360	5700	5700	5700	5700	0
293	20240717	141000	516817360	5700	5700	5700	5700	0
294	20240717	140900	516817360	5700	5700	5700	5700	0
295	20240717	140800	516817360	5700	5700	5700	5700	3
296	20240717	140700	516800260	5710	5710	5710	5710	0
297	20240717	140600	516800260	5710	5710	5710	5710	0
298	20240717	140500	516800260	5710	5670	5710	5670	136
299	20240717	140400	516028940	5710	5710	5710	5710	0
300	20240717	140300	516028940	5710	5670	5710	5670	105
301	20240717	140200	515433390	5670	5670	5670	5670	1
302	20240717	140100	515427720	5710	5670	5710	5670	565
303	20240717	140000	512216190	5710	5710	5710	5710	0
304	20240717	135900	512216190	5710	5670	5710	5670	97
305	20240717	135800	511663330	5700	5700	5700	5700	1
306	20240717	135700	511657630	5680	5680	5680	5680	0
307	20240717	135600	511657630	5680	5680	5680	5680	0
308	20240717	135500	511657630	5680	5680	5680	5680	855
309	20240717	135400	506801230	5710	5710	5710	5710	0
310	20240717	135300	506801230	5710	5710	5710	5710	2
311	20240717	135200	506789810	5680	5680	5680	5680	0
312	20240717	135100	506789810	5680	5680	5680	5680	0
313	20240717	135000	506789810	5680	5680	5680	5680	0
314	20240717	134900	506789810	5680	5680	5680	5680	41
315	20240717	134800	506556930	5710	5710	5710	5710	0
316	20240717	134700	506556930	5710	5700	5710	5700	25
317	20240717	134600	506414390	5710	5710	5710	5710	0
318	20240717	134500	506414390	5710	5710	5710	5710	0
319	20240717	134400	506414390	5710	5710	5710	5710	0
320	20240717	134300	506414390	5710	5710	5710	5710	5
321	20240717	134200	506385840	5690	5690	5690	5690	0
322	20240717	134100	506385840	5690	5690	5690	5690	100
323	20240717	134000	505816840	5710	5710	5710	5710	0
324	20240717	133900	505816840	5710	5710	5710	5710	0
325	20240717	133800	505816840	5710	5710	5710	5710	0
326	20240717	133700	505816840	5710	5710	5710	5710	300
327	20240717	133600	504103840	5710	5710	5710	5710	0
328	20240717	133500	504103840	5710	5710	5710	5710	0
329	20240717	133400	504103840	5710	5710	5710	5710	0
330	20240717	133300	504103840	5710	5710	5710	5710	0
331	20240717	133200	504103840	5710	5690	5710	5690	130
332	20240717	133100	503362920	5670	5680	5680	5670	154
333	20240717	133000	502488460	5700	5700	5700	5700	1
334	20240717	132900	502482760	5700	5700	5700	5700	0
335	20240717	132800	502482760	5700	5700	5700	5700	0
336	20240717	132700	502482760	5700	5700	5700	5700	2
337	20240717	132600	502471360	5710	5710	5710	5710	0
338	20240717	132500	502471360	5710	5680	5710	5680	150
339	20240717	132400	501617400	5670	5700	5700	5670	878
340	20240717	132300	496630870	5710	5710	5710	5710	1
341	20240717	132200	496625160	5700	5700	5700	5700	20
342	20240717	132100	496511160	5710	5710	5710	5710	0
343	20240717	132000	496511160	5710	5720	5720	5710	7
344	20240717	131900	496471140	5690	5690	5690	5690	1
345	20240717	131800	496465450	5720	5720	5720	5720	0
346	20240717	131700	496465450	5720	5720	5720	5720	1
347	20240717	131600	496459730	5710	5710	5710	5710	0
348	20240717	131500	496459730	5710	5710	5710	5710	0
349	20240717	131400	496459730	5710	5710	5710	5710	471
350	20240717	131300	493770320	5710	5710	5710	5710	534
351	20240717	131200	490721180	5700	5700	5700	5700	105
352	20240717	131100	490122680	5710	5710	5710	5710	0
353	20240717	131000	490122680	5710	5710	5710	5710	2
354	20240717	130900	490111260	5710	5710	5710	5710	0
355	20240717	130800	490111260	5710	5710	5710	5710	100
356	20240717	130700	489540260	5710	5710	5710	5710	0
357	20240717	130600	489540260	5710	5690	5710	5680	424
358	20240717	130500	487128890	5700	5700	5700	5700	0
359	20240717	130400	487128890	5700	5700	5700	5700	0
360	20240717	130300	487128890	5700	5700	5700	5700	135
361	20240717	130200	486359390	5710	5710	5710	5710	350
362	20240717	130100	484360890	5710	5710	5710	5710	0
363	20240717	130000	484360890	5710	5710	5710	5710	0
364	20240717	125900	484360890	5710	5710	5710	5710	20
365	20240717	125800	484246690	5730	5710	5730	5710	40
366	20240717	125700	484018070	5710	5710	5710	5710	4
367	20240717	125600	483995230	5710	5710	5710	5710	0
368	20240717	125500	483995230	5710	5710	5710	5710	0
369	20240717	125400	483995230	5710	5710	5710	5710	1
370	20240717	125300	483989520	5710	5710	5710	5710	9
371	20240717	125200	483938130	5710	5710	5710	5710	0
372	20240717	125100	483938130	5710	5710	5710	5710	0
373	20240717	125000	483938130	5710	5710	5710	5710	66
374	20240717	124900	483561270	5710	5710	5710	5710	0
375	20240717	124800	483561270	5710	5710	5710	5710	0
376	20240717	124700	483561270	5710	5710	5710	5710	0
377	20240717	124600	483561270	5710	5710	5710	5710	0
378	20240717	124500	483561270	5710	5710	5710	5710	0
379	20240717	124400	483561270	5710	5710	5710	5710	0
380	20240717	124300	483561270	5710	5710	5710	5710	100
381	20240717	124200	482990270	5710	5710	5710	5710	0
382	20240717	124100	482990270	5710	5710	5710	5710	0
383	20240717	124000	482990270	5710	5710	5710	5710	1
384	20240717	123900	482984560	5710	5710	5710	5710	0
385	20240717	123800	482984560	5710	5710	5710	5710	0
386	20240717	123700	482984560	5710	5710	5710	5710	0
387	20240717	123600	482984560	5710	5700	5710	5700	105
388	20240717	123500	482385310	5710	5710	5710	5710	0
389	20240717	123400	482385310	5710	5710	5710	5710	0
390	20240717	123300	482385310	5710	5710	5710	5710	0
391	20240717	123200	482385310	5710	5700	5710	5700	999
392	20240717	123100	476690730	5700	5700	5700	5700	50
393	20240717	123000	476405730	5700	5690	5700	5690	31
394	20240717	122900	476229330	5700	5700	5700	5700	0
395	20240717	122800	476229330	5700	5700	5700	5700	0
396	20240717	122700	476229330	5700	5700	5700	5700	150
397	20240717	122600	475374330	5680	5700	5700	5680	749
398	20240717	122500	471118850	5710	5710	5710	5710	5
399	20240717	122400	471090300	5710	5690	5710	5680	285
400	20240717	122300	469468980	5690	5690	5690	5690	10
401	20240717	122200	469412080	5690	5710	5710	5690	98
402	20240717	122100	468854420	5710	5710	5710	5710	1
403	20240717	122000	468848710	5710	5710	5710	5710	0
404	20240717	121900	468848710	5710	5700	5710	5700	226
405	20240717	121800	467560260	5710	5710	5710	5710	0
406	20240717	121700	467560260	5710	5710	5710	5710	100
407	20240717	121600	466989260	5710	5700	5710	5700	15
408	20240717	121500	466903720	5670	5670	5670	5670	0
409	20240717	121400	466903720	5670	5670	5670	5670	1
410	20240717	121300	466898050	5710	5690	5710	5670	1150
411	20240717	121200	460363150	5680	5690	5690	5680	6
412	20240717	121100	460329020	5690	5690	5690	5690	7
413	20240717	121000	460289190	5690	5700	5700	5690	30
414	20240717	120900	460118480	5710	5700	5710	5700	19
415	20240717	120800	460010130	5710	5710	5710	5710	90
416	20240717	120700	459496230	5710	5710	5710	5710	5
417	20240717	120600	459467680	5700	5700	5700	5700	0
418	20240717	120500	459467680	5700	5700	5700	5700	0
419	20240717	120400	459467680	5700	5700	5700	5700	0
420	20240717	120300	459467680	5700	5700	5700	5700	0
421	20240717	120200	459467680	5700	5700	5700	5700	40
422	20240717	120100	459239680	5710	5710	5710	5710	8
423	20240717	120000	459194000	5710	5710	5710	5710	0
424	20240717	115900	459194000	5710	5710	5710	5710	30
425	20240717	115800	459022700	5710	5710	5710	5710	10
426	20240717	115700	458965600	5710	5710	5710	5710	0
427	20240717	115600	458965600	5710	5710	5710	5710	0
428	20240717	115500	458965600	5710	5700	5710	5700	5
429	20240717	115400	458937090	5700	5700	5700	5700	11
430	20240717	115300	458874390	5690	5690	5690	5690	0
431	20240717	115200	458874390	5690	5690	5690	5690	0
432	20240717	115100	458874390	5690	5710	5710	5690	14
433	20240717	115000	458794530	5710	5710	5710	5710	0
434	20240717	114900	458794530	5710	5710	5710	5710	0
435	20240717	114800	458794530	5710	5710	5710	5710	5
436	20240717	114700	458765980	5710	5710	5710	5710	0
437	20240717	114600	458765980	5710	5710	5710	5710	0
438	20240717	114500	458765980	5710	5710	5710	5700	20
439	20240717	114400	458651880	5700	5710	5710	5700	44
440	20240717	114300	458401030	5700	5710	5710	5700	16
441	20240717	114200	458309780	5690	5690	5690	5690	0
442	20240717	114100	458309780	5690	5690	5690	5690	0
443	20240717	114000	458309780	5690	5690	5690	5690	0
444	20240717	113900	458309780	5690	5690	5690	5690	100
445	20240717	113800	457740780	5700	5700	5700	5700	3
446	20240717	113700	457723680	5710	5710	5710	5710	3
447	20240717	113600	457706550	5710	5670	5710	5660	503
448	20240717	113500	454854080	5670	5670	5670	5670	130
449	20240717	113400	454116980	5680	5680	5680	5680	461
450	20240717	113300	451498500	5680	5680	5680	5680	0
451	20240717	113200	451498500	5680	5680	5680	5680	0
452	20240717	113100	451498500	5680	5680	5680	5680	45
453	20240717	113000	451242900	5680	5680	5680	5680	428
454	20240717	112900	448811860	5690	5690	5690	5690	59
455	20240717	112800	448476150	5690	5690	5690	5690	102
456	20240717	112700	447895770	5690	5690	5690	5690	10
457	20240717	112600	447838870	5690	5690	5690	5690	24
458	20240717	112500	447702310	5700	5700	5700	5700	258
459	20240717	112400	446231710	5700	5700	5700	5700	4
460	20240717	112300	446208910	5700	5700	5700	5700	10
461	20240717	112200	446151910	5710	5710	5710	5710	1
462	20240717	112100	446146200	5700	5700	5700	5700	4
463	20240717	112000	446123400	5700	5700	5700	5700	0
464	20240717	111900	446123400	5700	5700	5700	5700	4
465	20240717	111800	446100600	5700	5700	5700	5700	50
466	20240717	111700	445815600	5700	5700	5700	5700	0
467	20240717	111600	445815600	5700	5700	5700	5700	0
468	20240717	111500	445815600	5700	5700	5700	5700	104
469	20240717	111400	445222800	5700	5700	5700	5700	100
470	20240717	111300	444652800	5700	5700	5700	5700	843
471	20240717	111200	439847700	5710	5710	5710	5710	0
472	20240717	111100	439847700	5710	5710	5710	5710	10
473	20240717	111000	439790600	5710	5710	5710	5710	10
474	20240717	110900	439733500	5710	5710	5710	5710	0
475	20240717	110800	439733500	5710	5710	5710	5700	26
476	20240717	110700	439585190	5710	5710	5710	5710	222
477	20240717	110600	438317570	5720	5720	5720	5720	10
478	20240717	110500	438260370	5720	5720	5720	5720	0
479	20240717	110400	438260370	5720	5720	5720	5720	200
480	20240717	110300	437116370	5720	5720	5720	5720	11
481	20240717	110200	437053450	5720	5720	5720	5720	1
482	20240717	110100	437047730	5720	5720	5720	5720	500
483	20240717	110000	434187730	5720	5720	5720	5720	159
484	20240717	105900	433278250	5710	5710	5710	5710	245
485	20240717	105800	431879300	5710	5710	5710	5710	0
486	20240717	105700	431879300	5710	5710	5710	5710	10
487	20240717	105600	431822200	5710	5710	5710	5710	10
488	20240717	105500	431765100	5710	5690	5710	5690	4
489	20240717	105400	431742280	5700	5700	5700	5700	18
490	20240717	105300	431639680	5690	5690	5690	5690	2140
491	20240717	105200	419463080	5680	5680	5680	5680	1163
492	20240717	105100	412857240	5670	5670	5670	5670	0
493	20240717	105000	412857240	5670	5670	5670	5670	0
494	20240717	104900	412857240	5670	5670	5670	5670	315
495	20240717	104800	411071190	5670	5670	5670	5670	4
496	20240717	104700	411048510	5670	5670	5670	5670	36
497	20240717	104600	410844390	5680	5670	5680	5670	523
498	20240717	104500	407878960	5680	5670	5680	5670	976
499	20240717	104400	402343280	5680	5680	5680	5680	10
500	20240717	104300	402286480	5680	5680	5680	5680	0
501	20240717	104200	402286480	5680	5690	5690	5680	555
502	20240717	104100	399130070	5680	5690	5690	5680	1001
503	20240717	104000	393434390	5680	5680	5680	5680	0
504	20240717	103900	393434390	5680	5680	5680	5680	0
505	20240717	103800	393434390	5680	5670	5680	5670	307
506	20240717	103700	391693630	5670	5670	5670	5670	116
507	20240717	103600	391035910	5670	5670	5670	5670	0
508	20240717	103500	391035910	5670	5690	5690	5670	1500
509	20240717	103400	382516450	5690	5690	5690	5690	424
510	20240717	103300	380103890	5690	5700	5700	5690	505
511	20240717	103200	377230430	5690	5690	5690	5690	1
512	20240717	103100	377224740	5690	5690	5690	5690	404
513	20240717	103000	374925980	5690	5700	5700	5690	95
514	20240717	102900	374385380	5700	5700	5700	5700	460
515	20240717	102800	371763380	5700	5700	5700	5700	162
516	20240717	102700	370839980	5710	5710	5710	5710	11
517	20240717	102600	370777170	5700	5700	5710	5700	417
518	20240717	102500	368400260	5710	5710	5710	5700	49
519	20240717	102400	368120810	5710	5710	5710	5710	153
520	20240717	102300	367247180	5710	5710	5710	5710	30
521	20240717	102200	367075880	5710	5700	5710	5700	121
522	20240717	102100	366384990	5700	5700	5700	5700	1
523	20240717	102000	366379290	5700	5710	5710	5700	76
524	20240717	101900	365946080	5710	5710	5710	5710	396
525	20240717	101800	363684920	5710	5710	5710	5710	387
526	20240717	101700	361475150	5710	5710	5710	5710	500
527	20240717	101600	358620150	5710	5720	5720	5710	107
528	20240717	101500	358009160	5720	5720	5720	5720	0
529	20240717	101400	358009160	5720	5720	5720	5720	0
530	20240717	101300	358009160	5720	5740	5740	5720	1185
531	20240717	101200	351229260	5740	5730	5740	5730	775
532	20240717	101100	346788500	5740	5740	5750	5740	752
533	20240717	101000	342471820	5750	5750	5750	5750	11
534	20240717	100900	342408570	5760	5750	5760	5740	250
535	20240717	100800	340972050	5760	5750	5760	5750	216
536	20240717	100700	339730040	5760	5750	5760	5750	5
537	20240717	100600	339701280	5760	5760	5760	5760	0
538	20240717	100500	339701280	5760	5750	5760	5750	13
539	20240717	100400	339626500	5760	5750	5760	5750	125
540	20240717	100300	338907710	5750	5740	5750	5740	36
541	20240717	100200	338701060	5750	5750	5750	5740	12
542	20240717	100100	338632160	5750	5750	5750	5750	10
543	20240717	100000	338574660	5760	5760	5760	5760	0
544	20240717	095900	338574660	5760	5760	5760	5760	0
545	20240717	095800	338574660	5760	5750	5760	5740	443
546	20240717	095700	336027130	5750	5740	5760	5740	2049
547	20240717	095600	324248920	5740	5730	5740	5720	2528
548	20240717	095500	309783150	5740	5750	5750	5740	108
549	20240717	095400	309163210	5750	5740	5750	5740	5
550	20240717	095300	309134500	5750	5750	5750	5750	0
551	20240717	095200	309134500	5750	5750	5750	5750	0
552	20240717	095100	309134500	5750	5740	5750	5740	5
553	20240717	095000	309105790	5750	5730	5750	5730	97
554	20240717	094900	308549960	5750	5750	5750	5740	1523
555	20240717	094800	299803050	5760	5760	5760	5750	268
556	20240717	094700	298260210	5770	5760	5770	5760	347
557	20240717	094600	296261470	5760	5760	5760	5760	1
558	20240717	094500	296255710	5750	5760	5760	5750	60
559	20240717	094400	295910150	5760	5760	5760	5760	9
560	20240717	094300	295858310	5760	5760	5760	5750	231
561	20240717	094200	294527790	5760	5750	5760	5750	1201
562	20240717	094100	287622030	5760	5750	5760	5750	421
563	20240717	094000	285201220	5750	5760	5760	5750	398
564	20240717	093900	282912710	5750	5740	5760	5740	1291
565	20240717	093800	275481210	5740	5740	5740	5740	32
566	20240717	093700	275297530	5740	5720	5740	5720	5
567	20240717	093600	275268910	5740	5720	5740	5710	637
568	20240717	093500	271621970	5730	5720	5730	5720	19
569	20240717	093400	271513120	5730	5720	5730	5710	76
570	20240717	093300	271078460	5730	5720	5730	5720	122
571	20240717	093200	270380610	5720	5710	5720	5710	87
572	20240717	093100	269883530	5710	5700	5710	5700	12
573	20240717	093000	269815110	5710	5700	5710	5700	6
574	20240717	092900	269780880	5710	5700	5710	5700	116
575	20240717	092800	269119670	5700	5700	5700	5700	32
576	20240717	092700	268937270	5700	5700	5700	5700	33
577	20240717	092600	268749170	5700	5680	5700	5670	1608
578	20240717	092500	259612530	5690	5690	5690	5680	123
579	20240717	092400	258913860	5700	5720	5720	5640	2336
580	20240717	092300	245635980	5730	5740	5740	5720	792
581	20240717	092200	241099440	5760	5740	5770	5730	4795
582	20240717	092100	213541470	5750	5720	5750	5720	1374
583	20240717	092000	205668030	5710	5700	5710	5690	1255
584	20240717	091900	198505180	5700	5690	5700	5680	2248
585	20240717	091800	185717790	5680	5710	5710	5680	470
586	20240717	091700	183043470	5710	5710	5710	5700	118
587	20240717	091600	182370140	5710	5700	5710	5690	476
588	20240717	091500	179658920	5730	5710	5730	5700	668
589	20240717	091400	175844630	5710	5710	5710	5710	12
590	20240717	091300	175776110	5710	5710	5720	5710	3394
591	20240717	091200	156396260	5720	5720	5740	5720	1468
592	20240717	091100	147999280	5710	5740	5740	5710	4633
593	20240717	091000	121473690	5740	5740	5750	5740	79
594	20240717	090900	121020170	5750	5750	5750	5750	51
595	20240717	090800	120726920	5750	5740	5750	5740	201
596	20240717	090700	119571680	5740	5740	5740	5740	578
597	20240717	090600	116253960	5740	5740	5740	5740	392
598	20240717	090500	114003880	5750	5740	5750	5730	675
599	20240717	090400	110126890	5740	5740	5750	5730	4612
600	20240717	090300	83652880	5750	5740	5750	5740	638
601	20240717	090200	79988420	5750	5780	5780	5750	3534
602	20240717	090100	59633080	5770	5790	5790	5750	2578
603	20240717	090000	44772920	5800	5820	5820	5750	7736