KissMeData/230240/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204900	580843280	13780	13780	13780	13780	1844
3	20240717	204800	580843280	13780	13780	13780	13780	0
4	20240717	204700	580843280	13780	13780	13780	13780	0
5	20240717	204600	580843280	13780	13780	13780	13780	0
6	20240717	204500	580843280	13780	13780	13780	13780	0
7	20240717	204400	580843280	13780	13780	13780	13780	0
8	20240717	204300	580843280	13780	13780	13780	13780	0
9	20240717	204200	580843280	13780	13780	13780	13780	0
10	20240717	204100	580843280	13780	13780	13780	13780	0
11	20240717	204000	580843280	13780	13780	13780	13780	0
12	20240717	203900	580843280	13780	13780	13780	13780	0
13	20240717	203800	580843280	13780	13780	13780	13780	0
14	20240717	203700	580843280	13780	13780	13780	13780	0
15	20240717	203600	580843280	13780	13780	13780	13780	0
16	20240717	203500	580843280	13780	13780	13780	13780	0
17	20240717	203400	580843280	13780	13780	13780	13780	0
18	20240717	203300	580843280	13780	13780	13780	13780	0
19	20240717	203200	580843280	13780	13780	13780	13780	0
20	20240717	203100	580843280	13780	13780	13780	13780	0
21	20240717	203000	580843280	13780	13780	13780	13780	0
22	20240717	202900	580843280	13780	13780	13780	13780	0
23	20240717	202800	580843280	13780	13780	13780	13780	0
24	20240717	202700	580843280	13780	13780	13780	13780	0
25	20240717	202600	580843280	13780	13780	13780	13780	0
26	20240717	202500	580843280	13780	13780	13780	13780	0
27	20240717	202400	580843280	13780	13780	13780	13780	0
28	20240717	202300	580843280	13780	13780	13780	13780	0
29	20240717	202200	580843280	13780	13780	13780	13780	0
30	20240717	202100	580843280	13780	13780	13780	13780	0
31	20240717	202000	580843280	13780	13780	13780	13780	0
32	20240717	201900	580843280	13780	13780	13780	13780	1844
33	20240717	201800	580843280	13780	13780	13780	13780	0
34	20240717	201700	580843280	13780	13780	13780	13780	0
35	20240717	201600	580843280	13780	13780	13780	13780	0
36	20240717	201500	580843280	13780	13780	13780	13780	0
37	20240717	201400	580843280	13780	13780	13780	13780	0
38	20240717	201300	580843280	13780	13780	13780	13780	0
39	20240717	201200	580843280	13780	13780	13780	13780	0
40	20240717	201100	580843280	13780	13780	13780	13780	0
41	20240717	201000	580843280	13780	13780	13780	13780	0
42	20240717	200900	580843280	13780	13780	13780	13780	0
43	20240717	200800	580843280	13780	13780	13780	13780	0
44	20240717	200700	580843280	13780	13780	13780	13780	0
45	20240717	200600	580843280	13780	13780	13780	13780	0
46	20240717	200500	580843280	13780	13780	13780	13780	0
47	20240717	200400	580843280	13780	13780	13780	13780	0
48	20240717	200300	580843280	13780	13780	13780	13780	0
49	20240717	200200	580843280	13780	13780	13780	13780	0
50	20240717	200100	580843280	13780	13780	13780	13780	0
51	20240717	200000	580843280	13780	13780	13780	13780	0
52	20240717	195900	580843280	13780	13780	13780	13780	0
53	20240717	195800	580843280	13780	13780	13780	13780	0
54	20240717	195700	580843280	13780	13780	13780	13780	0
55	20240717	195600	580843280	13780	13780	13780	13780	0
56	20240717	195500	580843280	13780	13780	13780	13780	0
57	20240717	195400	580843280	13780	13780	13780	13780	0
58	20240717	195300	580843280	13780	13780	13780	13780	0
59	20240717	195200	580843280	13780	13780	13780	13780	0
60	20240717	195100	580843280	13780	13780	13780	13780	0
61	20240717	195000	580843280	13780	13780	13780	13780	0
62	20240717	194900	580843280	13780	13780	13780	13780	1844
63	20240717	194800	580843280	13780	13780	13780	13780	0
64	20240717	194700	580843280	13780	13780	13780	13780	0
65	20240717	194600	580843280	13780	13780	13780	13780	0
66	20240717	194500	580843280	13780	13780	13780	13780	0
67	20240717	194400	580843280	13780	13780	13780	13780	0
68	20240717	194300	580843280	13780	13780	13780	13780	0
69	20240717	194200	580843280	13780	13780	13780	13780	0
70	20240717	194100	580843280	13780	13780	13780	13780	0
71	20240717	194000	580843280	13780	13780	13780	13780	0
72	20240717	193900	580843280	13780	13780	13780	13780	0
73	20240717	193800	580843280	13780	13780	13780	13780	0
74	20240717	193700	580843280	13780	13780	13780	13780	0
75	20240717	193600	580843280	13780	13780	13780	13780	0
76	20240717	193500	580843280	13780	13780	13780	13780	0
77	20240717	193400	580843280	13780	13780	13780	13780	0
78	20240717	193300	580843280	13780	13780	13780	13780	0
79	20240717	193200	580843280	13780	13780	13780	13780	0
80	20240717	193100	580843280	13780	13780	13780	13780	0
81	20240717	193000	580843280	13780	13780	13780	13780	0
82	20240717	192900	580843280	13780	13780	13780	13780	0
83	20240717	192800	580843280	13780	13780	13780	13780	0
84	20240717	192700	580843280	13780	13780	13780	13780	0
85	20240717	192600	580843280	13780	13780	13780	13780	0
86	20240717	192500	580843280	13780	13780	13780	13780	0
87	20240717	192400	580843280	13780	13780	13780	13780	0
88	20240717	192300	580843280	13780	13780	13780	13780	0
89	20240717	192200	580843280	13780	13780	13780	13780	0
90	20240717	192100	580843280	13780	13780	13780	13780	0
91	20240717	192000	580843280	13780	13780	13780	13780	0
92	20240717	191900	580843280	13780	13780	13780	13780	1844
93	20240717	191800	580843280	13780	13780	13780	13780	0
94	20240717	191700	580843280	13780	13780	13780	13780	0
95	20240717	191600	580843280	13780	13780	13780	13780	0
96	20240717	191500	580843280	13780	13780	13780	13780	0
97	20240717	191400	580843280	13780	13780	13780	13780	0
98	20240717	191300	580843280	13780	13780	13780	13780	0
99	20240717	191200	580843280	13780	13780	13780	13780	0
100	20240717	191100	580843280	13780	13780	13780	13780	0
101	20240717	191000	580843280	13780	13780	13780	13780	0
102	20240717	190900	580843280	13780	13780	13780	13780	0
103	20240717	190800	580843280	13780	13780	13780	13780	0
104	20240717	190700	580843280	13780	13780	13780	13780	0
105	20240717	190600	580843280	13780	13780	13780	13780	0
106	20240717	190500	580843280	13780	13780	13780	13780	0
107	20240717	190400	580843280	13780	13780	13780	13780	0
108	20240717	190300	580843280	13780	13780	13780	13780	0
109	20240717	190200	580843280	13780	13780	13780	13780	0
110	20240717	190100	580843280	13780	13780	13780	13780	0
111	20240717	190000	580843280	13780	13780	13780	13780	0
112	20240717	185900	580843280	13780	13780	13780	13780	0
113	20240717	185800	580843280	13780	13780	13780	13780	0
114	20240717	185700	580843280	13780	13780	13780	13780	0
115	20240717	185600	580843280	13780	13780	13780	13780	0
116	20240717	185500	580843280	13780	13780	13780	13780	0
117	20240717	185400	580843280	13780	13780	13780	13780	0
118	20240717	185300	580843280	13780	13780	13780	13780	0
119	20240717	185200	580843280	13780	13780	13780	13780	0
120	20240717	185100	580843280	13780	13780	13780	13780	0
121	20240717	185000	580843280	13780	13780	13780	13780	0
122	20240717	184900	580843280	13780	13780	13780	13780	1844
123	20240717	184800	580843280	13780	13780	13780	13780	0
124	20240717	184700	580843280	13780	13780	13780	13780	0
125	20240717	184600	580843280	13780	13780	13780	13780	0
126	20240717	184500	580843280	13780	13780	13780	13780	0
127	20240717	184400	580843280	13780	13780	13780	13780	0
128	20240717	184300	580843280	13780	13780	13780	13780	0
129	20240717	184200	580843280	13780	13780	13780	13780	0
130	20240717	184100	580843280	13780	13780	13780	13780	0
131	20240717	184000	580843280	13780	13780	13780	13780	0
132	20240717	183900	580843280	13780	13780	13780	13780	0
133	20240717	183800	580843280	13780	13780	13780	13780	0
134	20240717	183700	580843280	13780	13780	13780	13780	0
135	20240717	183600	580843280	13780	13780	13780	13780	0
136	20240717	183500	580843280	13780	13780	13780	13780	0
137	20240717	183400	580843280	13780	13780	13780	13780	0
138	20240717	183300	580843280	13780	13780	13780	13780	0
139	20240717	183200	580843280	13780	13780	13780	13780	0
140	20240717	183100	580843280	13780	13780	13780	13780	0
141	20240717	183000	580843280	13780	13780	13780	13780	0
142	20240717	182900	580843280	13780	13780	13780	13780	0
143	20240717	182800	580843280	13780	13780	13780	13780	0
144	20240717	182700	580843280	13780	13780	13780	13780	0
145	20240717	182600	580843280	13780	13780	13780	13780	0
146	20240717	182500	580843280	13780	13780	13780	13780	0
147	20240717	182400	580843280	13780	13780	13780	13780	0
148	20240717	182300	580843280	13780	13780	13780	13780	0
149	20240717	182200	580843280	13780	13780	13780	13780	0
150	20240717	182100	580843280	13780	13780	13780	13780	0
151	20240717	182000	580843280	13780	13780	13780	13780	0
152	20240717	181900	580843280	13780	13780	13780	13780	1844
153	20240717	181800	580843280	13780	13780	13780	13780	0
154	20240717	181700	580843280	13780	13780	13780	13780	0
155	20240717	181600	580843280	13780	13780	13780	13780	0
156	20240717	181500	580843280	13780	13780	13780	13780	0
157	20240717	181400	580843280	13780	13780	13780	13780	0
158	20240717	181300	580843280	13780	13780	13780	13780	0
159	20240717	181200	580843280	13780	13780	13780	13780	0
160	20240717	181100	580843280	13780	13780	13780	13780	0
161	20240717	181000	580843280	13780	13780	13780	13780	0
162	20240717	180900	580843280	13780	13780	13780	13780	0
163	20240717	180800	580843280	13780	13780	13780	13780	0
164	20240717	180700	580843280	13780	13780	13780	13780	0
165	20240717	180600	580843280	13780	13780	13780	13780	0
166	20240717	180500	580843280	13780	13780	13780	13780	0
167	20240717	180400	580843280	13780	13780	13780	13780	0
168	20240717	180300	580843280	13780	13780	13780	13780	0
169	20240717	180200	580843280	13780	13780	13780	13780	0
170	20240717	180100	580843280	13780	13780	13780	13780	0
171	20240717	180000	580843280	13780	13780	13780	13780	0
172	20240717	175900	580843280	13780	13780	13780	13780	0
173	20240717	175800	580843280	13780	13780	13780	13780	0
174	20240717	175700	580843280	13780	13780	13780	13780	0
175	20240717	175600	580843280	13780	13780	13780	13780	0
176	20240717	175500	580843280	13780	13780	13780	13780	0
177	20240717	175400	580843280	13780	13780	13780	13780	0
178	20240717	175300	580843280	13780	13780	13780	13780	0
179	20240717	175200	580843280	13780	13780	13780	13780	0
180	20240717	175100	580843280	13780	13780	13780	13780	0
181	20240717	175000	580843280	13780	13780	13780	13780	0
182	20240717	174900	580843280	13780	13780	13780	13780	1844
183	20240717	174800	580843280	13780	13780	13780	13780	0
184	20240717	174700	580843280	13780	13780	13780	13780	0
185	20240717	174600	580843280	13780	13780	13780	13780	0
186	20240717	174500	580843280	13780	13780	13780	13780	0
187	20240717	174400	580843280	13780	13780	13780	13780	0
188	20240717	174300	580843280	13780	13780	13780	13780	0
189	20240717	174200	580843280	13780	13780	13780	13780	0
190	20240717	174100	580843280	13780	13780	13780	13780	0
191	20240717	174000	580843280	13780	13780	13780	13780	0
192	20240717	173900	580843280	13780	13780	13780	13780	0
193	20240717	173800	580843280	13780	13780	13780	13780	0
194	20240717	173700	580843280	13780	13780	13780	13780	0
195	20240717	173600	580843280	13780	13780	13780	13780	0
196	20240717	173500	580843280	13780	13780	13780	13780	0
197	20240717	173400	580843280	13780	13780	13780	13780	0
198	20240717	173300	580843280	13780	13780	13780	13780	0
199	20240717	173200	580843280	13780	13780	13780	13780	0
200	20240717	173100	580843280	13780	13780	13780	13780	0
201	20240717	173000	580843280	13780	13780	13780	13780	0
202	20240717	172900	580843280	13780	13780	13780	13780	0
203	20240717	172800	580843280	13780	13780	13780	13780	0
204	20240717	172700	580843280	13780	13780	13780	13780	0
205	20240717	172600	580843280	13780	13780	13780	13780	0
206	20240717	172500	580843280	13780	13780	13780	13780	0
207	20240717	172400	580843280	13780	13780	13780	13780	0
208	20240717	172300	580843280	13780	13780	13780	13780	0
209	20240717	172200	580843280	13780	13780	13780	13780	0
210	20240717	172100	580843280	13780	13780	13780	13780	0
211	20240717	172000	580843280	13780	13780	13780	13780	0
212	20240717	171900	580843280	13780	13780	13780	13780	1844
213	20240717	171800	580843280	13780	13780	13780	13780	0
214	20240717	171700	580843280	13780	13780	13780	13780	0
215	20240717	171600	580843280	13780	13780	13780	13780	0
216	20240717	171500	580843280	13780	13780	13780	13780	0
217	20240717	171400	580843280	13780	13780	13780	13780	0
218	20240717	171300	580843280	13780	13780	13780	13780	0
219	20240717	171200	580843280	13780	13780	13780	13780	0
220	20240717	171100	580843280	13780	13780	13780	13780	0
221	20240717	171000	580843280	13780	13780	13780	13780	0
222	20240717	170900	580843280	13780	13780	13780	13780	0
223	20240717	170800	580843280	13780	13780	13780	13780	0
224	20240717	170700	580843280	13780	13780	13780	13780	0
225	20240717	170600	580843280	13780	13780	13780	13780	0
226	20240717	170500	580843280	13780	13780	13780	13780	0
227	20240717	170400	580843280	13780	13780	13780	13780	0
228	20240717	170300	580843280	13780	13780	13780	13780	0
229	20240717	170200	580843280	13780	13780	13780	13780	0
230	20240717	170100	580843280	13780	13780	13780	13780	0
231	20240717	170000	580843280	13780	13780	13780	13780	0
232	20240717	165900	580843280	13780	13780	13780	13780	0
233	20240717	165800	580843280	13780	13780	13780	13780	0
234	20240717	165700	580843280	13780	13780	13780	13780	0
235	20240717	165600	580843280	13780	13780	13780	13780	0
236	20240717	165500	580843280	13780	13780	13780	13780	0
237	20240717	165400	580843280	13780	13780	13780	13780	0
238	20240717	165300	580843280	13780	13780	13780	13780	0
239	20240717	165200	580843280	13780	13780	13780	13780	0
240	20240717	165100	580843280	13780	13780	13780	13780	0
241	20240717	165000	580843280	13780	13780	13780	13780	0
242	20240717	164900	580843280	13780	13780	13780	13780	1844
243	20240717	164800	580843280	13780	13780	13780	13780	0
244	20240717	164700	580843280	13780	13780	13780	13780	0
245	20240717	164600	580843280	13780	13780	13780	13780	0
246	20240717	164500	580843280	13780	13780	13780	13780	0
247	20240717	164400	580843280	13780	13780	13780	13780	0
248	20240717	164300	580843280	13780	13780	13780	13780	0
249	20240717	164200	580843280	13780	13780	13780	13780	0
250	20240717	164100	580843280	13780	13780	13780	13780	0
251	20240717	164000	580843280	13780	13780	13780	13780	0
252	20240717	163900	580843280	13780	13780	13780	13780	0
253	20240717	163800	580843280	13780	13780	13780	13780	0
254	20240717	163700	580843280	13780	13780	13780	13780	0
255	20240717	163600	580843280	13780	13780	13780	13780	0
256	20240717	163500	580843280	13780	13780	13780	13780	0
257	20240717	163400	580843280	13780	13780	13780	13780	0
258	20240717	163300	580843280	13780	13780	13780	13780	0
259	20240717	163200	580843280	13780	13780	13780	13780	0
260	20240717	163100	580843280	13780	13780	13780	13780	0
261	20240717	163000	580843280	13780	13780	13780	13780	0
262	20240717	162900	580843280	13780	13780	13780	13780	0
263	20240717	162800	580843280	13780	13780	13780	13780	0
264	20240717	162700	580843280	13780	13780	13780	13780	0
265	20240717	162600	580843280	13780	13780	13780	13780	0
266	20240717	162500	580843280	13780	13780	13780	13780	0
267	20240717	162400	580843280	13780	13780	13780	13780	0
268	20240717	162300	580843280	13780	13780	13780	13780	0
269	20240717	162200	580843280	13780	13780	13780	13780	0
270	20240717	162100	580843280	13780	13780	13780	13780	0
271	20240717	162000	580843280	13780	13780	13780	13780	0
272	20240717	161900	580843280	13780	13780	13780	13780	1844
273	20240717	161800	580843280	13780	13780	13780	13780	0
274	20240717	161700	580843280	13780	13780	13780	13780	0
275	20240717	161600	580843280	13780	13780	13780	13780	0
276	20240717	161500	580843280	13780	13780	13780	13780	0
277	20240717	161400	580843280	13780	13780	13780	13780	0
278	20240717	161300	580843280	13780	13780	13780	13780	0
279	20240717	161200	580843280	13780	13780	13780	13780	0
280	20240717	161100	580843280	13780	13780	13780	13780	0
281	20240717	161000	580843280	13780	13780	13780	13780	0
282	20240717	160900	580843280	13780	13780	13780	13780	0
283	20240717	160800	580843280	13780	13780	13780	13780	0
284	20240717	160700	580843280	13780	13780	13780	13780	0
285	20240717	160600	580843280	13780	13780	13780	13780	0
286	20240717	160500	580843280	13780	13780	13780	13780	0
287	20240717	160400	580843280	13780	13780	13780	13780	0
288	20240717	160300	580843280	13780	13780	13780	13780	0
289	20240717	160200	580843280	13780	13780	13780	13780	0
290	20240717	160100	580843280	13780	13780	13780	13780	0
291	20240717	160000	580843280	13780	13780	13780	13780	0
292	20240717	155900	580843280	13780	13780	13780	13780	0
293	20240717	155800	580843280	13780	13780	13780	13780	0
294	20240717	155700	580843280	13780	13780	13780	13780	0
295	20240717	155600	580843280	13780	13780	13780	13780	0
296	20240717	155500	580843280	13780	13780	13780	13780	0
297	20240717	155400	580843280	13780	13780	13780	13780	0
298	20240717	155300	580843280	13780	13780	13780	13780	0
299	20240717	155200	580843280	13780	13780	13780	13780	0
300	20240717	155100	580843280	13780	13780	13780	13780	0
301	20240717	155000	580843280	13780	13780	13780	13780	0
302	20240717	154900	580843280	13780	13780	13780	13780	1844
303	20240717	154800	580843280	13780	13780	13780	13780	0
304	20240717	154700	580843280	13780	13780	13780	13780	0
305	20240717	154600	580843280	13780	13780	13780	13780	0
306	20240717	154500	580843280	13780	13780	13780	13780	0
307	20240717	154400	580843280	13780	13780	13780	13780	0
308	20240717	154300	580843280	13780	13780	13780	13780	0
309	20240717	154200	580843280	13780	13780	13780	13780	0
310	20240717	154100	580843280	13780	13780	13780	13780	0
311	20240717	154000	580843280	13780	13780	13780	13780	0
312	20240717	153900	580843280	13780	13780	13780	13780	0
313	20240717	153800	580843280	13780	13780	13780	13780	0
314	20240717	153700	580843280	13780	13780	13780	13780	0
315	20240717	153600	580843280	13780	13780	13780	13780	0
316	20240717	153500	580843280	13780	13780	13780	13780	0
317	20240717	153400	580843280	13780	13780	13780	13780	0
318	20240717	153300	580843280	13780	13780	13780	13780	0
319	20240717	153200	580843280	13780	13780	13780	13780	0
320	20240717	153100	580843280	13780	13780	13780	13780	0
321	20240717	153000	580843280	13780	13780	13780	13780	1844
322	20240717	152900	555432960	13860	13860	13860	13860	0
323	20240717	152800	555432960	13860	13860	13860	13860	0
324	20240717	152700	555432960	13860	13860	13860	13860	0
325	20240717	152600	555432960	13860	13860	13860	13860	0
326	20240717	152500	555432960	13860	13860	13860	13860	0
327	20240717	152400	555432960	13860	13860	13860	13860	0
328	20240717	152300	555432960	13860	13860	13860	13860	0
329	20240717	152200	555432960	13860	13860	13860	13860	0
330	20240717	152100	555432960	13860	13860	13860	13860	0
331	20240717	152000	555432960	13860	13860	13860	13860	0
332	20240717	151900	555432960	13860	13860	13860	13860	20
333	20240717	151800	555155760	13860	13810	13860	13800	108
334	20240717	151700	553665150	13870	13870	13870	13870	0
335	20240717	151600	553665150	13870	13810	13870	13810	101
336	20240717	151500	552267310	13870	13800	13870	13800	2
337	20240717	151400	552239640	13870	13870	13870	13870	1
338	20240717	151300	552225770	13800	13820	13820	13800	1000
339	20240717	151200	538424470	13820	13830	13830	13820	30
340	20240717	151100	538009840	13820	13820	13820	13820	0
341	20240717	151000	538009840	13820	13810	13820	13810	11
342	20240717	150900	537857830	13820	13820	13820	13820	1
343	20240717	150800	537844010	13810	13820	13870	13810	10
344	20240717	150700	537705690	13830	13870	13870	13830	2
345	20240717	150600	537677990	13860	13810	13870	13810	665
346	20240717	150500	528456390	13800	13820	13820	13800	19
347	20240717	150400	528194030	13820	13810	13820	13790	263
348	20240717	150300	524565060	13800	13830	13830	13800	2050
349	20240717	150200	496261580	13880	13860	13880	13860	44
350	20240717	150100	495651720	13850	13820	13850	13820	90
351	20240717	150000	494406220	13820	13820	13820	13800	30
352	20240717	145900	493991920	13840	13840	13870	13840	218
353	20240717	145800	490974680	13870	13860	13870	13820	1306
354	20240717	145700	472903540	13860	13860	13860	13860	395
355	20240717	145600	467428840	13860	13860	13860	13860	0
356	20240717	145500	467428840	13860	13860	13860	13850	29
357	20240717	145400	467026910	13860	13860	13860	13860	113
358	20240717	145300	465460730	13870	13870	13870	13870	26
359	20240717	145200	465100110	13900	13900	13900	13900	0
360	20240717	145100	465100110	13900	13900	13900	13900	1
361	20240717	145000	465086210	13870	13890	13890	13870	469
362	20240717	144900	458574600	13920	13900	13920	13900	107
363	20240717	144800	457085200	13920	13920	13920	13920	0
364	20240717	144700	457085200	13920	13920	13920	13920	1
365	20240717	144600	457071280	13890	13910	13910	13890	146
366	20240717	144500	455041340	13910	13910	13910	13910	0
367	20240717	144400	455041340	13910	13910	13910	13910	0
368	20240717	144300	455041340	13910	13910	13910	13910	11
369	20240717	144200	454888330	13910	13910	13910	13910	0
370	20240717	144100	454888330	13910	13910	13910	13910	1
371	20240717	144000	454874420	13910	13910	13910	13910	1
372	20240717	143900	454860510	13900	13900	13900	13900	1
373	20240717	143800	454846610	13900	13890	13900	13890	4
374	20240717	143700	454791040	13890	13890	13890	13890	1
375	20240717	143600	454777150	13900	13890	13900	13880	4
376	20240717	143500	454721590	13890	13890	13890	13890	1
377	20240717	143400	454707700	13910	13890	13910	13890	3
378	20240717	143300	454666000	13890	13890	13890	13890	0
379	20240717	143200	454666000	13890	13890	13890	13890	0
380	20240717	143100	454666000	13890	13890	13890	13890	1
381	20240717	143000	454652110	13880	13880	13880	13880	22
382	20240717	142900	454346750	13880	13880	13880	13880	1
383	20240717	142800	454332870	13870	13880	13880	13870	150
384	20240717	142700	452252040	13870	13870	13870	13870	0
385	20240717	142600	452252040	13870	13870	13870	13870	0
386	20240717	142500	452252040	13870	13890	13890	13870	392
387	20240717	142400	446809520	13920	13920	13920	13920	0
388	20240717	142300	446809520	13920	13920	13920	13920	102
389	20240717	142200	445389680	13920	13900	13920	13900	3
390	20240717	142100	445347950	13890	13890	13890	13890	0
391	20240717	142000	445347950	13890	13890	13890	13890	33
392	20240717	141900	444889580	13930	13880	13930	13870	91
393	20240717	141800	443626010	13890	13890	13890	13890	100
394	20240717	141700	442237010	13890	13890	13890	13890	58
395	20240717	141600	441431390	13890	13910	13910	13890	942
396	20240717	141500	428341210	13970	13970	13970	13970	0
397	20240717	141400	428341210	13970	13970	13970	13970	0
398	20240717	141300	428341210	13970	13970	13970	13970	0
399	20240717	141200	428341210	13970	13970	13970	13970	0
400	20240717	141100	428341210	13970	13970	13970	13970	0
401	20240717	141000	428341210	13970	13970	13970	13970	0
402	20240717	140900	428341210	13970	13970	13970	13970	0
403	20240717	140800	428341210	13970	13970	13970	13970	0
404	20240717	140700	428341210	13970	13970	13970	13970	0
405	20240717	140600	428341210	13970	13970	13970	13970	0
406	20240717	140500	428341210	13970	13970	13970	13970	1
407	20240717	140400	428327240	13970	13970	13970	13970	0
408	20240717	140300	428327240	13970	13970	13970	13970	3
409	20240717	140200	428285330	13970	13970	13970	13970	81
410	20240717	140100	427153760	13970	13970	13970	13970	0
411	20240717	140000	427153760	13970	13970	13970	13970	1
412	20240717	135900	427139790	13970	13970	13970	13970	0
413	20240717	135800	427139790	13970	13970	13970	13970	100
414	20240717	135700	425742790	13970	13970	13970	13970	0
415	20240717	135600	425742790	13970	13970	13970	13970	0
416	20240717	135500	425742790	13970	13900	13970	13900	336
417	20240717	135400	421072170	13900	13890	13900	13890	493
418	20240717	135300	414219550	13890	13890	13890	13890	300
419	20240717	135200	410052550	13890	13850	13890	13850	135
420	20240717	135100	408177630	13840	13830	13840	13830	4
421	20240717	135000	408122300	13830	13830	13830	13830	0
422	20240717	134900	408122300	13830	13830	13840	13820	24
423	20240717	134800	407790180	13830	13810	13830	13810	3
424	20240717	134700	407748720	13840	13840	13840	13840	170
425	20240717	134600	405395920	13830	13810	13850	13810	8
426	20240717	134500	405285310	13800	13810	13810	13780	1128
427	20240717	134400	389721220	13840	13800	13840	13800	5
428	20240717	134300	389652120	13790	13800	13800	13780	11
429	20240717	134200	389500420	13850	13850	13850	13850	0
430	20240717	134100	389500420	13850	13800	13850	13800	1287
431	20240717	134000	371736070	13790	13850	13850	13780	2014
432	20240717	133900	343928120	13840	13890	13890	13840	1557
433	20240717	133800	322333470	13890	13920	13920	13890	1237
434	20240717	133700	305129360	13920	13920	13920	13920	0
435	20240717	133600	305129360	13920	13920	13920	13920	10
436	20240717	133500	304990160	13970	13970	13970	13970	21
437	20240717	133400	304696790	13980	13980	13980	13980	0
438	20240717	133300	304696790	13980	13980	13980	13980	0
439	20240717	133200	304696790	13980	13980	13980	13980	0
440	20240717	133100	304696790	13980	13980	13980	13980	0
441	20240717	133000	304696790	13980	13980	13980	13980	50
442	20240717	132900	303997790	13980	13980	13980	13980	1
443	20240717	132800	303983810	13920	13920	13920	13920	0
444	20240717	132700	303983810	13920	13950	13950	13920	512
445	20240717	132600	296848020	14000	14000	14000	14000	0
446	20240717	132500	296848020	14000	14000	14000	14000	0
447	20240717	132400	296848020	14000	14000	14000	14000	0
448	20240717	132300	296848020	14000	14000	14000	14000	0
449	20240717	132200	296848020	14000	14000	14000	14000	1
450	20240717	132100	296834020	13940	13940	13940	13940	0
451	20240717	132000	296834020	13940	13940	13940	13940	0
452	20240717	131900	296834020	13940	13940	13940	13940	0
453	20240717	131800	296834020	13940	13940	13940	13940	0
454	20240717	131700	296834020	13940	13940	13940	13940	0
455	20240717	131600	296834020	13940	13940	13940	13940	0
456	20240717	131500	296834020	13940	13940	13940	13940	0
457	20240717	131400	296834020	13940	13940	13940	13940	0
458	20240717	131300	296834020	13940	13940	13940	13940	0
459	20240717	131200	296834020	13940	13940	13940	13940	0
460	20240717	131100	296834020	13940	13940	13940	13940	0
461	20240717	131000	296834020	13940	13940	13940	13940	0
462	20240717	130900	296834020	13940	13940	13940	13940	13
463	20240717	130800	296652800	13940	13950	13950	13940	160
464	20240717	130700	294421580	14030	14030	14030	14030	0
465	20240717	130600	294421580	14030	14030	14030	14030	0
466	20240717	130500	294421580	14030	14030	14030	14030	0
467	20240717	130400	294421580	14030	14030	14030	14030	10
468	20240717	130300	294281280	14030	14030	14030	14030	1
469	20240717	130200	294267250	14030	14030	14030	14030	0
470	20240717	130100	294267250	14030	14030	14030	14030	0
471	20240717	130000	294267250	14030	14020	14030	14020	100
472	20240717	125900	292865220	13960	13960	13960	13960	0
473	20240717	125800	292865220	13960	13960	13960	13960	0
474	20240717	125700	292865220	13960	13960	13960	13960	1
475	20240717	125600	292851260	13950	13960	13960	13950	383
476	20240717	125500	287506120	13970	13980	13980	13970	1009
477	20240717	125400	273401410	14030	14030	14030	14030	0
478	20240717	125300	273401410	14030	14030	14030	14030	0
479	20240717	125200	273401410	14030	14030	14030	14030	0
480	20240717	125100	273401410	14030	14030	14030	14030	0
481	20240717	125000	273401410	14030	14030	14030	14030	0
482	20240717	124900	273401410	14030	14030	14030	14030	0
483	20240717	124800	273401410	14030	14030	14030	14030	4
484	20240717	124700	273345290	14030	14030	14030	14030	0
485	20240717	124600	273345290	14030	14030	14030	14030	0
486	20240717	124500	273345290	14030	14030	14030	14030	0
487	20240717	124400	273345290	14030	14030	14030	14030	0
488	20240717	124300	273345290	14030	14030	14030	14030	0
489	20240717	124200	273345290	14030	14030	14030	14030	0
490	20240717	124100	273345290	14030	14030	14030	14030	0
491	20240717	124000	273345290	14030	14030	14030	14030	0
492	20240717	123900	273345290	14030	14030	14030	14030	0
493	20240717	123800	273345290	14030	14030	14030	14030	0
494	20240717	123700	273345290	14030	14030	14030	14030	0
495	20240717	123600	273345290	14030	14030	14030	14030	0
496	20240717	123500	273345290	14030	14030	14030	14030	0
497	20240717	123400	273345290	14030	14030	14030	14030	0
498	20240717	123300	273345290	14030	14030	14030	14030	0
499	20240717	123200	273345290	14030	14030	14030	14030	75
500	20240717	123100	272293040	14030	14030	14030	14030	0
501	20240717	123000	272293040	14030	14030	14030	14030	0
502	20240717	122900	272293040	14030	14030	14030	14030	0
503	20240717	122800	272293040	14030	14030	14030	14030	0
504	20240717	122700	272293040	14030	14030	14030	14030	0
505	20240717	122600	272293040	14030	14030	14030	14030	0
506	20240717	122500	272293040	14030	14030	14030	14030	0
507	20240717	122400	272293040	14030	14030	14030	14030	0
508	20240717	122300	272293040	14030	14030	14030	14030	0
509	20240717	122200	272293040	14030	14030	14030	14030	0
510	20240717	122100	272293040	14030	14030	14030	14030	0
511	20240717	122000	272293040	14030	14030	14030	14030	0
512	20240717	121900	272293040	14030	14030	14030	14030	0
513	20240717	121800	272293040	14030	14030	14030	14030	0
514	20240717	121700	272293040	14030	14030	14030	14030	0
515	20240717	121600	272293040	14030	14030	14030	14030	0
516	20240717	121500	272293040	14030	14030	14030	14030	0
517	20240717	121400	272293040	14030	14030	14030	14030	0
518	20240717	121300	272293040	14030	14030	14030	14030	0
519	20240717	121200	272293040	14030	14030	14030	14030	1
520	20240717	121100	272279010	13990	13990	13990	13990	2
521	20240717	121000	272251030	14030	14030	14030	14030	1
522	20240717	120900	272237000	13990	14020	14020	13990	34
523	20240717	120800	271761280	14020	14010	14020	14010	3
524	20240717	120700	271719230	13990	13990	13990	13990	241
525	20240717	120600	268347640	13990	13990	13990	13990	235
526	20240717	120500	265059990	13990	13990	13990	13990	172
527	20240717	120400	262653710	13990	13990	13990	13990	71
528	20240717	120300	261660420	13990	13990	13990	13990	0
529	20240717	120200	261660420	13990	13990	13990	13990	0
530	20240717	120100	261660420	13990	13990	13990	13990	0
531	20240717	120000	261660420	13990	13990	13990	13990	0
532	20240717	115900	261660420	13990	13990	13990	13990	0
533	20240717	115800	261660420	13990	13990	13990	13990	0
534	20240717	115700	261660420	13990	13990	13990	13990	250
535	20240717	115600	258162920	13960	13960	13960	13960	0
536	20240717	115500	258162920	13960	13960	13960	13960	0
537	20240717	115400	258162920	13960	13960	13960	13960	0
538	20240717	115300	258162920	13960	13960	13960	13960	1
539	20240717	115200	258148960	13970	13970	13970	13970	0
540	20240717	115100	258148960	13970	13970	13970	13970	0
541	20240717	115000	258148960	13970	13990	13990	13970	54
542	20240717	114900	257393540	13970	13970	13970	13970	0
543	20240717	114800	257393540	13970	13970	13970	13970	3
544	20240717	114700	257351630	13960	13970	13970	13960	229
545	20240717	114600	254153790	13990	13990	13990	13990	0
546	20240717	114500	254153790	13990	13990	13990	13990	0
547	20240717	114400	254153790	13990	13990	13990	13990	0
548	20240717	114300	254153790	13990	13990	13990	13990	0
549	20240717	114200	254153790	13990	13990	13990	13990	0
550	20240717	114100	254153790	13990	13990	13990	13990	0
551	20240717	114000	254153790	13990	13990	13990	13990	0
552	20240717	113900	254153790	13990	13990	13990	13990	0
553	20240717	113800	254153790	13990	13990	13990	13990	0
554	20240717	113700	254153790	13990	13990	13990	13990	0
555	20240717	113600	254153790	13990	13990	13990	13990	0
556	20240717	113500	254153790	13990	13990	13990	13990	0
557	20240717	113400	254153790	13990	13990	13990	13990	0
558	20240717	113300	254153790	13990	13990	13990	13990	0
559	20240717	113200	254153790	13990	13990	13990	13990	0
560	20240717	113100	254153790	13990	13990	13990	13990	0
561	20240717	113000	254153790	13990	13990	13990	13990	20
562	20240717	112900	253873990	13990	13990	13990	13990	0
563	20240717	112800	253873990	13990	13990	13990	13990	0
564	20240717	112700	253873990	13990	13990	13990	13990	1
565	20240717	112600	253860000	13970	13990	13990	13970	79
566	20240717	112500	252756350	13970	13970	13970	13970	10
567	20240717	112400	252616650	13990	13990	13990	13990	50
568	20240717	112300	251917150	13990	13990	13990	13990	0
569	20240717	112200	251917150	13990	13990	13990	13990	0
570	20240717	112100	251917150	13990	13990	13990	13990	0
571	20240717	112000	251917150	13990	13990	13990	13990	2
572	20240717	111900	251889170	13970	13970	13970	13970	0
573	20240717	111800	251889170	13970	13970	13970	13970	0
574	20240717	111700	251889170	13970	13970	13970	13970	174
575	20240717	111600	249458390	13960	13960	13960	13960	65
576	20240717	111500	248550990	13960	13960	13960	13960	103
577	20240717	111400	247113110	13960	13960	13960	13960	0
578	20240717	111300	247113110	13960	13960	13960	13960	0
579	20240717	111200	247113110	13960	13960	13960	13960	2
580	20240717	111100	247085190	13960	13960	13960	13960	0
581	20240717	111000	247085190	13960	13960	13960	13960	58
582	20240717	110900	246275510	13960	13960	13960	13960	70
583	20240717	110800	245298310	13930	13930	13930	13930	0
584	20240717	110700	245298310	13930	13930	13930	13930	0
585	20240717	110600	245298310	13930	13950	13950	13930	95
586	20240717	110500	243974340	13950	13950	13950	13950	0
587	20240717	110400	243974340	13950	13970	13970	13950	124
588	20240717	110300	242244440	14000	14000	14000	14000	0
589	20240717	110200	242244440	14000	14000	14000	14000	0
590	20240717	110100	242244440	14000	14000	14000	14000	0
591	20240717	110000	242244440	14000	14000	14000	14000	0
592	20240717	105900	242244440	14000	14000	14000	14000	0
593	20240717	105800	242244440	14000	14000	14000	14000	0
594	20240717	105700	242244440	14000	14000	14000	14000	0
595	20240717	105600	242244440	14000	14000	14000	14000	0
596	20240717	105500	242244440	14000	13950	14000	13950	2
597	20240717	105400	242216490	14000	14000	14000	14000	0
598	20240717	105300	242216490	14000	14000	14000	14000	0
599	20240717	105200	242216490	14000	14000	14000	14000	0
600	20240717	105100	242216490	14000	14000	14000	14000	0
601	20240717	105000	242216490	14000	14000	14000	14000	0
602	20240717	104900	242216490	14000	14000	14000	14000	1
603	20240717	104800	242202490	13960	13960	13960	13960	6
604	20240717	104700	242118730	13960	13960	13960	13960	117
605	20240717	104600	240485410	13960	13960	13960	13960	0
606	20240717	104500	240485410	13960	13960	13960	13960	70
607	20240717	104400	239508210	13940	13940	13940	13940	0
608	20240717	104300	239508210	13940	13940	13940	13940	0
609	20240717	104200	239508210	13940	13940	13940	13940	71
610	20240717	104100	238518470	13920	13920	13920	13920	38
611	20240717	104000	237989510	13930	13920	13950	13920	62
612	20240717	103900	237126350	13960	13960	13960	13920	3
613	20240717	103800	237084510	13960	13960	13960	13960	35
614	20240717	103700	236595910	13960	13960	13960	13960	0
615	20240717	103600	236595910	13960	13960	13960	13960	0
616	20240717	103500	236595910	13960	13960	13960	13960	0
617	20240717	103400	236595910	13960	13960	13960	13960	0
618	20240717	103300	236595910	13960	13930	13960	13910	9
619	20240717	103200	236470500	13960	13960	13960	13960	3
620	20240717	103100	236428620	13960	13950	13960	13950	89
621	20240717	103000	235187040	13960	13960	13960	13960	0
622	20240717	102900	235187040	13960	13960	13960	13960	1
623	20240717	102800	235173080	13900	13900	13900	13900	0
624	20240717	102700	235173080	13900	13900	13900	13900	0
625	20240717	102600	235173080	13900	13900	13900	13900	21
626	20240717	102500	234881180	13900	13890	13900	13890	12
627	20240717	102400	234714390	13890	13890	13890	13890	1
628	20240717	102300	234700500	13880	13900	13900	13880	16
629	20240717	102200	234478120	13900	13900	13900	13900	224
630	20240717	102100	231364520	13900	13900	13900	13900	0
631	20240717	102000	231364520	13900	13900	13900	13900	215
632	20240717	101900	228376020	13960	13960	13960	13960	1
633	20240717	101800	228362060	13960	13900	13960	13900	227
634	20240717	101700	225194500	13900	13870	13900	13870	220
635	20240717	101600	222137950	13850	13880	13880	13850	338
636	20240717	101500	217453020	13880	13880	13880	13880	8
637	20240717	101400	217341980	13950	13880	13950	13850	550
638	20240717	101300	209716850	13880	13900	13910	13880	495
639	20240717	101200	202836850	13900	13910	13910	13900	58
640	20240717	101100	202030610	13910	13910	13920	13910	4
641	20240717	101000	201974950	13940	13940	13940	13900	2030
642	20240717	100900	173715220	13950	13960	13960	13940	251
643	20240717	100800	170212780	13970	13970	13970	13960	137
644	20240717	100700	168299870	13990	13990	13990	13990	3
645	20240717	100600	168257900	14000	14000	14000	14000	2
646	20240717	100500	168229900	14030	14030	14030	14030	0
647	20240717	100400	168229900	14030	14000	14030	14000	11
648	20240717	100300	168075650	14030	14010	14030	14010	3
649	20240717	100200	168033590	14030	14030	14030	14030	1
650	20240717	100100	168019560	14040	14010	14040	14010	4
651	20240717	100000	167963460	14000	14040	14040	14000	11
652	20240717	095900	167809420	14040	14040	14040	14040	1
653	20240717	095800	167795380	14040	13980	14040	13980	10
654	20240717	095700	167655190	14040	14040	14040	14040	1
655	20240717	095600	167641150	14040	14040	14040	14040	0
656	20240717	095500	167641150	14040	13970	14040	13970	210
657	20240717	095400	164703630	13960	13960	13960	13950	51
658	20240717	095300	163991680	13970	13970	13970	13970	330
659	20240717	095200	159381580	13960	13960	13960	13960	1
660	20240717	095100	159367620	13950	13990	13990	13950	1456
661	20240717	095000	139007080	14000	14000	14000	14000	1
662	20240717	094900	138993080	14020	14010	14020	14010	7
663	20240717	094800	138894980	14010	14010	14010	14010	156
664	20240717	094700	136709420	14000	14000	14000	14000	30
665	20240717	094600	136289420	14010	14010	14010	14010	116
666	20240717	094500	134664260	14010	14010	14010	14010	181
667	20240717	094400	132128450	14010	14010	14010	14010	9
668	20240717	094300	132002360	14010	14010	14010	14010	553
669	20240717	094200	124254830	14020	14020	14020	14020	0
670	20240717	094100	124254830	14020	14020	14020	14020	13
671	20240717	094000	124072570	14010	14010	14010	14010	0
672	20240717	093900	124072570	14010	14010	14010	14010	8
673	20240717	093800	123960490	14000	14000	14000	14000	0
674	20240717	093700	123960490	14000	14000	14000	14000	242
675	20240717	093600	120572490	14000	14000	14000	14000	203
676	20240717	093500	117730490	14000	13990	14000	13990	187
677	20240717	093400	115113360	13980	14000	14000	13980	1729
678	20240717	093300	90913640	14010	14020	14020	14010	792
679	20240717	093200	79813220	14030	14030	14030	14030	5
680	20240717	093100	79743070	14030	14040	14040	14030	336
681	20240717	093000	75026410	14050	14050	14050	14050	0
682	20240717	092900	75026410	14050	14060	14060	14050	72
683	20240717	092800	74014790	14070	14070	14070	14070	0
684	20240717	092700	74014790	14070	14070	14070	14070	0
685	20240717	092600	74014790	14070	14070	14070	14070	0
686	20240717	092500	74014790	14070	14090	14090	14050	181
687	20240717	092400	71469950	14060	14060	14060	14060	0
688	20240717	092300	71469950	14060	14090	14090	14060	1303
689	20240717	092200	53144100	14100	14100	14100	14100	0
690	20240717	092100	53144100	14100	14100	14100	14100	2
691	20240717	092000	53115900	14100	14100	14100	14090	53
692	20240717	091900	52368610	14100	14100	14100	14100	0
693	20240717	091800	52368610	14100	14150	14150	14100	442
694	20240717	091700	46123990	14220	14220	14220	14220	10
695	20240717	091600	45981790	14230	14180	14230	14180	3
696	20240717	091500	45939200	14240	14240	14240	14240	0
697	20240717	091400	45939200	14240	14240	14240	14240	7
698	20240717	091300	45839520	14250	14250	14250	14250	1
699	20240717	091200	45825270	14100	14070	14100	14070	2518
700	20240717	091100	10395810	14070	14070	14070	14070	1
701	20240717	091000	10381740	14060	14060	14060	14060	1
702	20240717	090900	10367680	14070	14070	14070	14070	3
703	20240717	090800	10325470	14070	14070	14070	14070	18
704	20240717	090700	10072210	14070	14080	14080	14070	28
705	20240717	090600	9678190	14100	14100	14100	14100	152
706	20240717	090500	7534990	14110	14160	14160	14110	458
707	20240717	090400	1064620	14160	14160	14160	14160	0
708	20240717	090300	1064620	14160	14230	14230	14160	22
709	20240717	090200	752970	14190	14190	14190	14190	1
710	20240717	090100	738780	14190	14190	14190	14190	0
711	20240717	090000	738780	14190	14240	14240	14190	52