KissMeData/087260/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200300	3512021155	2860	2860	2860	2860	21052
3	20240712	200200	3512021155	2860	2860	2860	2860	0
4	20240712	200100	3512021155	2860	2860	2860	2860	0
5	20240712	200000	3512021155	2860	2860	2860	2860	0
6	20240712	195900	3512021155	2860	2860	2860	2860	0
7	20240712	195800	3512021155	2860	2860	2860	2860	0
8	20240712	195700	3512021155	2860	2860	2860	2860	0
9	20240712	195600	3512021155	2860	2860	2860	2860	0
10	20240712	195500	3512021155	2860	2860	2860	2860	0
11	20240712	195400	3512021155	2860	2860	2860	2860	0
12	20240712	195300	3512021155	2860	2860	2860	2860	0
13	20240712	195200	3512021155	2860	2860	2860	2860	0
14	20240712	195100	3512021155	2860	2860	2860	2860	0
15	20240712	195000	3512021155	2860	2860	2860	2860	0
16	20240712	194900	3512021155	2860	2860	2860	2860	0
17	20240712	194800	3512021155	2860	2860	2860	2860	0
18	20240712	194700	3512021155	2860	2860	2860	2860	0
19	20240712	194600	3512021155	2860	2860	2860	2860	0
20	20240712	194500	3512021155	2860	2860	2860	2860	0
21	20240712	194400	3512021155	2860	2860	2860	2860	0
22	20240712	194300	3512021155	2860	2860	2860	2860	0
23	20240712	194200	3512021155	2860	2860	2860	2860	0
24	20240712	194100	3512021155	2860	2860	2860	2860	0
25	20240712	194000	3512021155	2860	2860	2860	2860	0
26	20240712	193900	3512021155	2860	2860	2860	2860	0
27	20240712	193800	3512021155	2860	2860	2860	2860	0
28	20240712	193700	3512021155	2860	2860	2860	2860	0
29	20240712	193600	3512021155	2860	2860	2860	2860	0
30	20240712	193500	3512021155	2860	2860	2860	2860	0
31	20240712	193400	3512021155	2860	2860	2860	2860	0
32	20240712	193300	3512021155	2860	2860	2860	2860	21052
33	20240712	193200	3512021155	2860	2860	2860	2860	0
34	20240712	193100	3512021155	2860	2860	2860	2860	0
35	20240712	193000	3512021155	2860	2860	2860	2860	0
36	20240712	192900	3512021155	2860	2860	2860	2860	0
37	20240712	192800	3512021155	2860	2860	2860	2860	0
38	20240712	192700	3512021155	2860	2860	2860	2860	0
39	20240712	192600	3512021155	2860	2860	2860	2860	0
40	20240712	192500	3512021155	2860	2860	2860	2860	0
41	20240712	192400	3512021155	2860	2860	2860	2860	0
42	20240712	192300	3512021155	2860	2860	2860	2860	0
43	20240712	192200	3512021155	2860	2860	2860	2860	0
44	20240712	192100	3512021155	2860	2860	2860	2860	0
45	20240712	192000	3512021155	2860	2860	2860	2860	0
46	20240712	191900	3512021155	2860	2860	2860	2860	0
47	20240712	191800	3512021155	2860	2860	2860	2860	0
48	20240712	191700	3512021155	2860	2860	2860	2860	0
49	20240712	191600	3512021155	2860	2860	2860	2860	0
50	20240712	191500	3512021155	2860	2860	2860	2860	0
51	20240712	191400	3512021155	2860	2860	2860	2860	0
52	20240712	191300	3512021155	2860	2860	2860	2860	0
53	20240712	191200	3512021155	2860	2860	2860	2860	0
54	20240712	191100	3512021155	2860	2860	2860	2860	0
55	20240712	191000	3512021155	2860	2860	2860	2860	0
56	20240712	190900	3512021155	2860	2860	2860	2860	0
57	20240712	190800	3512021155	2860	2860	2860	2860	0
58	20240712	190700	3512021155	2860	2860	2860	2860	0
59	20240712	190600	3512021155	2860	2860	2860	2860	0
60	20240712	190500	3512021155	2860	2860	2860	2860	0
61	20240712	190400	3512021155	2860	2860	2860	2860	0
62	20240712	190300	3512021155	2860	2860	2860	2860	21052
63	20240712	190200	3512021155	2860	2860	2860	2860	0
64	20240712	190100	3512021155	2860	2860	2860	2860	0
65	20240712	190000	3512021155	2860	2860	2860	2860	0
66	20240712	185900	3512021155	2860	2860	2860	2860	0
67	20240712	185800	3512021155	2860	2860	2860	2860	0
68	20240712	185700	3512021155	2860	2860	2860	2860	0
69	20240712	185600	3512021155	2860	2860	2860	2860	0
70	20240712	185500	3512021155	2860	2860	2860	2860	0
71	20240712	185400	3512021155	2860	2860	2860	2860	0
72	20240712	185300	3512021155	2860	2860	2860	2860	0
73	20240712	185200	3512021155	2860	2860	2860	2860	0
74	20240712	185100	3512021155	2860	2860	2860	2860	0
75	20240712	185000	3512021155	2860	2860	2860	2860	0
76	20240712	184900	3512021155	2860	2860	2860	2860	0
77	20240712	184800	3512021155	2860	2860	2860	2860	0
78	20240712	184700	3512021155	2860	2860	2860	2860	0
79	20240712	184600	3512021155	2860	2860	2860	2860	0
80	20240712	184500	3512021155	2860	2860	2860	2860	0
81	20240712	184400	3512021155	2860	2860	2860	2860	0
82	20240712	184300	3512021155	2860	2860	2860	2860	0
83	20240712	184200	3512021155	2860	2860	2860	2860	0
84	20240712	184100	3512021155	2860	2860	2860	2860	0
85	20240712	184000	3512021155	2860	2860	2860	2860	0
86	20240712	183900	3512021155	2860	2860	2860	2860	0
87	20240712	183800	3512021155	2860	2860	2860	2860	0
88	20240712	183700	3512021155	2860	2860	2860	2860	0
89	20240712	183600	3512021155	2860	2860	2860	2860	0
90	20240712	183500	3512021155	2860	2860	2860	2860	0
91	20240712	183400	3512021155	2860	2860	2860	2860	0
92	20240712	183300	3512021155	2860	2860	2860	2860	21052
93	20240712	183200	3512021155	2860	2860	2860	2860	0
94	20240712	183100	3512021155	2860	2860	2860	2860	0
95	20240712	183000	3512021155	2860	2860	2860	2860	0
96	20240712	182900	3512021155	2860	2860	2860	2860	0
97	20240712	182800	3512021155	2860	2860	2860	2860	0
98	20240712	182700	3512021155	2860	2860	2860	2860	0
99	20240712	182600	3512021155	2860	2860	2860	2860	0
100	20240712	182500	3512021155	2860	2860	2860	2860	0
101	20240712	182400	3512021155	2860	2860	2860	2860	0
102	20240712	182300	3512021155	2860	2860	2860	2860	0
103	20240712	182200	3512021155	2860	2860	2860	2860	0
104	20240712	182100	3512021155	2860	2860	2860	2860	0
105	20240712	182000	3512021155	2860	2860	2860	2860	0
106	20240712	181900	3512021155	2860	2860	2860	2860	0
107	20240712	181800	3512021155	2860	2860	2860	2860	0
108	20240712	181700	3512021155	2860	2860	2860	2860	0
109	20240712	181600	3512021155	2860	2860	2860	2860	0
110	20240712	181500	3512021155	2860	2860	2860	2860	0
111	20240712	181400	3512021155	2860	2860	2860	2860	0
112	20240712	181300	3512021155	2860	2860	2860	2860	0
113	20240712	181200	3512021155	2860	2860	2860	2860	0
114	20240712	181100	3512021155	2860	2860	2860	2860	0
115	20240712	181000	3512021155	2860	2860	2860	2860	0
116	20240712	180900	3512021155	2860	2860	2860	2860	0
117	20240712	180800	3512021155	2860	2860	2860	2860	0
118	20240712	180700	3512021155	2860	2860	2860	2860	0
119	20240712	180600	3512021155	2860	2860	2860	2860	0
120	20240712	180500	3512021155	2860	2860	2860	2860	0
121	20240712	180400	3512021155	2860	2860	2860	2860	0
122	20240712	180300	3512021155	2860	2860	2860	2860	21052
123	20240712	180200	3512021155	2860	2860	2860	2860	0
124	20240712	180100	3512021155	2860	2860	2860	2860	0
125	20240712	180000	3512021155	2860	2860	2860	2860	0
126	20240712	175900	3512021155	2860	2860	2860	2860	0
127	20240712	175800	3512021155	2860	2860	2860	2860	0
128	20240712	175700	3512021155	2860	2860	2860	2860	0
129	20240712	175600	3512021155	2860	2860	2860	2860	0
130	20240712	175500	3512021155	2860	2860	2860	2860	0
131	20240712	175400	3512021155	2860	2860	2860	2860	0
132	20240712	175300	3512021155	2860	2860	2860	2860	0
133	20240712	175200	3512021155	2860	2860	2860	2860	0
134	20240712	175100	3512021155	2860	2860	2860	2860	0
135	20240712	175000	3512021155	2860	2860	2860	2860	0
136	20240712	174900	3512021155	2860	2860	2860	2860	0
137	20240712	174800	3512021155	2860	2860	2860	2860	0
138	20240712	174700	3512021155	2860	2860	2860	2860	0
139	20240712	174600	3512021155	2860	2860	2860	2860	0
140	20240712	174500	3512021155	2860	2860	2860	2860	0
141	20240712	174400	3512021155	2860	2860	2860	2860	0
142	20240712	174300	3512021155	2860	2860	2860	2860	0
143	20240712	174200	3512021155	2860	2860	2860	2860	0
144	20240712	174100	3512021155	2860	2860	2860	2860	0
145	20240712	174000	3512021155	2860	2860	2860	2860	0
146	20240712	173900	3512021155	2860	2860	2860	2860	0
147	20240712	173800	3512021155	2860	2860	2860	2860	0
148	20240712	173700	3512021155	2860	2860	2860	2860	0
149	20240712	173600	3512021155	2860	2860	2860	2860	0
150	20240712	173500	3512021155	2860	2860	2860	2860	0
151	20240712	173400	3512021155	2860	2860	2860	2860	0
152	20240712	173300	3512021155	2860	2860	2860	2860	21052
153	20240712	173200	3512021155	2860	2860	2860	2860	0
154	20240712	173100	3512021155	2860	2860	2860	2860	0
155	20240712	173000	3512021155	2860	2860	2860	2860	0
156	20240712	172900	3512021155	2860	2860	2860	2860	0
157	20240712	172800	3512021155	2860	2860	2860	2860	0
158	20240712	172700	3512021155	2860	2860	2860	2860	0
159	20240712	172600	3512021155	2860	2860	2860	2860	0
160	20240712	172500	3512021155	2860	2860	2860	2860	0
161	20240712	172400	3512021155	2860	2860	2860	2860	0
162	20240712	172300	3512021155	2860	2860	2860	2860	0
163	20240712	172200	3512021155	2860	2860	2860	2860	0
164	20240712	172100	3512021155	2860	2860	2860	2860	0
165	20240712	172000	3512021155	2860	2860	2860	2860	0
166	20240712	171900	3512021155	2860	2860	2860	2860	0
167	20240712	171800	3512021155	2860	2860	2860	2860	0
168	20240712	171700	3512021155	2860	2860	2860	2860	0
169	20240712	171600	3512021155	2860	2860	2860	2860	0
170	20240712	171500	3512021155	2860	2860	2860	2860	0
171	20240712	171400	3512021155	2860	2860	2860	2860	0
172	20240712	171300	3512021155	2860	2860	2860	2860	0
173	20240712	171200	3512021155	2860	2860	2860	2860	0
174	20240712	171100	3512021155	2860	2860	2860	2860	0
175	20240712	171000	3512021155	2860	2860	2860	2860	0
176	20240712	170900	3512021155	2860	2860	2860	2860	0
177	20240712	170800	3512021155	2860	2860	2860	2860	0
178	20240712	170700	3512021155	2860	2860	2860	2860	0
179	20240712	170600	3512021155	2860	2860	2860	2860	0
180	20240712	170500	3512021155	2860	2860	2860	2860	0
181	20240712	170400	3512021155	2860	2860	2860	2860	0
182	20240712	170300	3512021155	2860	2860	2860	2860	21052
183	20240712	170200	3512021155	2860	2860	2860	2860	0
184	20240712	170100	3512021155	2860	2860	2860	2860	0
185	20240712	170000	3512021155	2860	2860	2860	2860	0
186	20240712	165900	3512021155	2860	2860	2860	2860	0
187	20240712	165800	3512021155	2860	2860	2860	2860	0
188	20240712	165700	3512021155	2860	2860	2860	2860	0
189	20240712	165600	3512021155	2860	2860	2860	2860	0
190	20240712	165500	3512021155	2860	2860	2860	2860	0
191	20240712	165400	3512021155	2860	2860	2860	2860	0
192	20240712	165300	3512021155	2860	2860	2860	2860	0
193	20240712	165200	3512021155	2860	2860	2860	2860	0
194	20240712	165100	3512021155	2860	2860	2860	2860	0
195	20240712	165000	3512021155	2860	2860	2860	2860	0
196	20240712	164900	3512021155	2860	2860	2860	2860	0
197	20240712	164800	3512021155	2860	2860	2860	2860	0
198	20240712	164700	3512021155	2860	2860	2860	2860	0
199	20240712	164600	3512021155	2860	2860	2860	2860	0
200	20240712	164500	3512021155	2860	2860	2860	2860	0
201	20240712	164400	3512021155	2860	2860	2860	2860	0
202	20240712	164300	3512021155	2860	2860	2860	2860	0
203	20240712	164200	3512021155	2860	2860	2860	2860	0
204	20240712	164100	3512021155	2860	2860	2860	2860	0
205	20240712	164000	3512021155	2860	2860	2860	2860	0
206	20240712	163900	3512021155	2860	2860	2860	2860	0
207	20240712	163800	3512021155	2860	2860	2860	2860	0
208	20240712	163700	3512021155	2860	2860	2860	2860	0
209	20240712	163600	3512021155	2860	2860	2860	2860	0
210	20240712	163500	3512021155	2860	2860	2860	2860	0
211	20240712	163400	3512021155	2860	2860	2860	2860	0
212	20240712	163300	3512021155	2860	2860	2860	2860	21052
213	20240712	163200	3512021155	2860	2860	2860	2860	0
214	20240712	163100	3512021155	2860	2860	2860	2860	0
215	20240712	163000	3512021155	2860	2860	2860	2860	0
216	20240712	162900	3512021155	2860	2860	2860	2860	0
217	20240712	162800	3512021155	2860	2860	2860	2860	0
218	20240712	162700	3512021155	2860	2860	2860	2860	0
219	20240712	162600	3512021155	2860	2860	2860	2860	0
220	20240712	162500	3512021155	2860	2860	2860	2860	0
221	20240712	162400	3512021155	2860	2860	2860	2860	0
222	20240712	162300	3512021155	2860	2860	2860	2860	0
223	20240712	162200	3512021155	2860	2860	2860	2860	0
224	20240712	162100	3512021155	2860	2860	2860	2860	0
225	20240712	162000	3512021155	2860	2860	2860	2860	0
226	20240712	161900	3512021155	2860	2860	2860	2860	0
227	20240712	161800	3512021155	2860	2860	2860	2860	0
228	20240712	161700	3512021155	2860	2860	2860	2860	0
229	20240712	161600	3512021155	2860	2860	2860	2860	0
230	20240712	161500	3512021155	2860	2860	2860	2860	0
231	20240712	161400	3512021155	2860	2860	2860	2860	0
232	20240712	161300	3512021155	2860	2860	2860	2860	0
233	20240712	161200	3512021155	2860	2860	2860	2860	0
234	20240712	161100	3512021155	2860	2860	2860	2860	0
235	20240712	161000	3512021155	2860	2860	2860	2860	0
236	20240712	160900	3512021155	2860	2860	2860	2860	0
237	20240712	160800	3512021155	2860	2860	2860	2860	0
238	20240712	160700	3512021155	2860	2860	2860	2860	0
239	20240712	160600	3512021155	2860	2860	2860	2860	0
240	20240712	160500	3512021155	2860	2860	2860	2860	0
241	20240712	160400	3512021155	2860	2860	2860	2860	0
242	20240712	160300	3512021155	2860	2860	2860	2860	21052
243	20240712	160200	3512021155	2860	2860	2860	2860	0
244	20240712	160100	3512021155	2860	2860	2860	2860	0
245	20240712	160000	3512021155	2860	2860	2860	2860	0
246	20240712	155900	3512021155	2860	2860	2860	2860	0
247	20240712	155800	3512021155	2860	2860	2860	2860	0
248	20240712	155700	3512021155	2860	2860	2860	2860	0
249	20240712	155600	3512021155	2860	2860	2860	2860	0
250	20240712	155500	3512021155	2860	2860	2860	2860	0
251	20240712	155400	3512021155	2860	2860	2860	2860	0
252	20240712	155300	3512021155	2860	2860	2860	2860	0
253	20240712	155200	3512021155	2860	2860	2860	2860	0
254	20240712	155100	3512021155	2860	2860	2860	2860	0
255	20240712	155000	3512021155	2860	2860	2860	2860	0
256	20240712	154900	3512021155	2860	2860	2860	2860	0
257	20240712	154800	3512021155	2860	2860	2860	2860	0
258	20240712	154700	3512021155	2860	2860	2860	2860	0
259	20240712	154600	3512021155	2860	2860	2860	2860	0
260	20240712	154500	3512021155	2860	2860	2860	2860	0
261	20240712	154400	3512021155	2860	2860	2860	2860	0
262	20240712	154300	3512021155	2860	2860	2860	2860	0
263	20240712	154200	3512021155	2860	2860	2860	2860	0
264	20240712	154100	3512021155	2860	2860	2860	2860	0
265	20240712	154000	3512021155	2860	2860	2860	2860	0
266	20240712	153900	3512021155	2860	2860	2860	2860	0
267	20240712	153800	3512021155	2860	2860	2860	2860	0
268	20240712	153700	3512021155	2860	2860	2860	2860	0
269	20240712	153600	3512021155	2860	2860	2860	2860	0
270	20240712	153500	3512021155	2860	2860	2860	2860	0
271	20240712	153400	3512021155	2860	2860	2860	2860	0
272	20240712	153300	3512021155	2860	2860	2860	2860	21052
273	20240712	153200	3512021155	2860	2860	2860	2860	0
274	20240712	153100	3512021155	2860	2860	2860	2860	0
275	20240712	153000	3512021155	2860	2860	2860	2860	21052
276	20240712	152900	3451812435	2865	2865	2865	2865	0
277	20240712	152800	3451812435	2865	2865	2865	2865	0
278	20240712	152700	3451812435	2865	2865	2865	2865	0
279	20240712	152600	3451812435	2865	2865	2865	2865	0
280	20240712	152500	3451812435	2865	2865	2865	2865	0
281	20240712	152400	3451812435	2865	2865	2865	2865	0
282	20240712	152300	3451812435	2865	2865	2865	2865	0
283	20240712	152200	3451812435	2865	2865	2865	2865	0
284	20240712	152100	3451812435	2865	2865	2865	2865	0
285	20240712	152000	3451812435	2865	2865	2865	2865	0
286	20240712	151900	3451812435	2865	2860	2870	2860	1574
287	20240712	151800	3447309540	2865	2870	2870	2865	548
288	20240712	151700	3445739175	2870	2865	2870	2865	1499
289	20240712	151600	3441438695	2870	2870	2870	2870	266
290	20240712	151500	3440675275	2870	2870	2870	2870	105
291	20240712	151400	3440373925	2870	2865	2870	2865	714
292	20240712	151300	3438327685	2865	2870	2870	2865	255
293	20240712	151200	3437597040	2870	2870	2870	2865	1088
294	20240712	151100	3434479590	2870	2870	2870	2865	2189
295	20240712	151000	3428205455	2870	2865	2870	2865	123
296	20240712	150900	3427852795	2870	2865	2870	2865	649
297	20240712	150800	3425993215	2870	2865	2870	2865	418
298	20240712	150700	3424795555	2870	2875	2875	2865	6
299	20240712	150600	3424778330	2870	2865	2870	2865	8184
300	20240712	150500	3401311115	2860	2865	2865	2860	1594
301	20240712	150400	3396745655	2865	2865	2865	2865	60
302	20240712	150300	3396573755	2865	2860	2865	2855	3062
303	20240712	150200	3387814825	2860	2865	2865	2860	390
304	20240712	150100	3386698715	2865	2865	2865	2855	218
305	20240712	150000	3386075190	2865	2860	2865	2855	1405
306	20240712	145900	3382057385	2860	2860	2860	2860	344
307	20240712	145800	3381073545	2860	2860	2860	2860	485
308	20240712	145700	3379686445	2860	2865	2865	2860	57
309	20240712	145600	3379523240	2865	2860	2865	2855	344
310	20240712	145500	3378538670	2865	2860	2865	2855	1386
311	20240712	145400	3374574040	2860	2860	2860	2860	559
312	20240712	145300	3372975300	2860	2860	2860	2860	311
313	20240712	145200	3372085840	2860	2860	2860	2860	3177
314	20240712	145100	3362999620	2860	2855	2860	2850	1419
315	20240712	145000	3358949755	2860	2855	2860	2855	953
316	20240712	144900	3356228935	2855	2855	2855	2855	1088
317	20240712	144800	3353122695	2855	2855	2855	2855	132
318	20240712	144700	3352745835	2855	2850	2855	2850	887
319	20240712	144600	3350215845	2855	2850	2855	2850	150
320	20240712	144500	3349788095	2855	2855	2855	2855	130
321	20240712	144400	3349416945	2855	2855	2855	2855	1
322	20240712	144300	3349414090	2855	2850	2855	2850	1103
323	20240712	144200	3346267790	2855	2855	2855	2855	665
324	20240712	144100	3344369215	2855	2855	2855	2855	10
325	20240712	144000	3344340665	2855	2855	2855	2855	34
326	20240712	143900	3344243595	2855	2855	2855	2855	385
327	20240712	143800	3343144420	2855	2850	2855	2850	351
328	20240712	143700	3342143755	2855	2855	2855	2855	18
329	20240712	143600	3342092365	2850	2855	2855	2850	209
330	20240712	143500	3341496670	2855	2855	2855	2855	6725
331	20240712	143400	3322296795	2850	2850	2850	2850	0
332	20240712	143300	3322296795	2850	2850	2850	2850	10
333	20240712	143200	3322268295	2850	2850	2850	2850	2144
334	20240712	143100	3316157895	2850	2850	2850	2850	4776
335	20240712	143000	3302546295	2850	2850	2850	2850	51
336	20240712	142900	3302400945	2850	2855	2855	2850	110
337	20240712	142800	3302087270	2855	2850	2855	2850	2202
338	20240712	142700	3295810560	2850	2855	2855	2850	1483
339	20240712	142600	3291576750	2855	2855	2855	2855	285
340	20240712	142500	3290763075	2855	2855	2855	2855	10
341	20240712	142400	3290734525	2855	2855	2855	2855	210
342	20240712	142300	3290134975	2855	2855	2855	2850	5646
343	20240712	142200	3274016450	2855	2855	2855	2855	305
344	20240712	142100	3273145675	2855	2855	2855	2855	138
345	20240712	142000	3272751685	2855	2855	2855	2855	153
346	20240712	141900	3272314870	2855	2855	2855	2855	276
347	20240712	141800	3271526890	2855	2855	2855	2855	436
348	20240712	141700	3270282110	2855	2855	2855	2855	500
349	20240712	141600	3268854610	2855	2855	2855	2855	469
350	20240712	141500	3267515615	2855	2855	2855	2855	63
351	20240712	141400	3267335750	2855	2850	2855	2850	1141
352	20240712	141300	3264083785	2850	2850	2855	2850	27
353	20240712	141200	3264006710	2855	2855	2855	2855	0
354	20240712	141100	3264006710	2855	2855	2855	2855	47
355	20240712	141000	3263872525	2850	2855	2855	2850	975
356	20240712	140900	3261091275	2855	2855	2855	2855	218
357	20240712	140800	3260468885	2850	2855	2855	2850	1188
358	20240712	140700	3257082585	2855	2850	2855	2850	1168
359	20240712	140600	3253753695	2850	2855	2855	2850	400
360	20240712	140500	3252613445	2855	2855	2855	2850	236
361	20240712	140400	3251940665	2850	2850	2855	2850	258
362	20240712	140300	3251205310	2855	2855	2855	2855	537
363	20240712	140200	3249672175	2855	2855	2855	2855	371
364	20240712	140100	3248612970	2855	2855	2855	2850	6091
365	20240712	140000	3231223335	2860	2860	2860	2860	304
366	20240712	135900	3230353895	2860	2860	2860	2860	2
367	20240712	135800	3230348175	2860	2860	2860	2860	502
368	20240712	135700	3228912455	2855	2855	2855	2855	500
369	20240712	135600	3227484955	2855	2855	2855	2855	0
370	20240712	135500	3227484955	2855	2855	2855	2855	3106
371	20240712	135400	3218617325	2860	2855	2860	2855	7
372	20240712	135300	3218597315	2860	2855	2860	2855	118
373	20240712	135200	3218260335	2855	2855	2855	2855	1040
374	20240712	135100	3215291135	2855	2855	2855	2855	744
375	20240712	135000	3213167015	2855	2855	2860	2855	2327
376	20240712	134900	3206522430	2860	2860	2860	2860	200
377	20240712	134800	3205950430	2860	2860	2860	2860	418
378	20240712	134700	3204754950	2850	2860	2860	2850	564
379	20240712	134600	3203145350	2860	2860	2860	2855	104
380	20240712	134500	3202848410	2860	2860	2860	2860	422
381	20240712	134400	3201641490	2860	2860	2860	2850	590
382	20240712	134300	3199959090	2860	2855	2860	2855	156
383	20240712	134200	3199513555	2855	2855	2855	2855	40
384	20240712	134100	3199399355	2855	2855	2855	2855	134
385	20240712	134000	3199016785	2855	2860	2860	2855	5578
386	20240712	133900	3183086240	2860	2860	2860	2855	1516
387	20240712	133800	3178750880	2860	2860	2860	2860	251
388	20240712	133700	3178033020	2860	2855	2860	2855	143
389	20240712	133600	3177624060	2860	2860	2860	2860	0
390	20240712	133500	3177624060	2860	2860	2860	2860	58
391	20240712	133400	3177458180	2865	2865	2865	2865	0
392	20240712	133300	3177458180	2865	2865	2865	2865	1
393	20240712	133200	3177455315	2855	2855	2855	2855	0
394	20240712	133100	3177455315	2855	2860	2860	2855	942
395	20240712	133000	3174762195	2860	2860	2860	2860	359
396	20240712	132900	3173735455	2855	2860	2860	2855	410
397	20240712	132800	3172563855	2860	2855	2860	2855	38
398	20240712	132700	3172455360	2860	2860	2860	2855	2991
399	20240712	132600	3163916025	2860	2860	2860	2860	1600
400	20240712	132500	3159340025	2860	2860	2860	2860	74
401	20240712	132400	3159128385	2860	2860	2860	2860	3000
402	20240712	132300	3150548385	2855	2855	2855	2855	0
403	20240712	132200	3150548385	2855	2865	2865	2855	14
404	20240712	132100	3150508405	2865	2865	2865	2865	0
405	20240712	132000	3150508405	2865	2860	2865	2860	51
406	20240712	131900	3150362390	2860	2860	2860	2860	33
407	20240712	131800	3150268010	2860	2860	2860	2855	130
408	20240712	131700	3149896360	2855	2855	2855	2855	0
409	20240712	131600	3149896360	2855	2855	2855	2855	0
410	20240712	131500	3149896360	2855	2855	2855	2855	2686
411	20240712	131400	3142227830	2855	2855	2855	2855	950
412	20240712	131300	3139515580	2865	2860	2865	2860	59
413	20240712	131200	3139346820	2860	2860	2860	2860	1608
414	20240712	131100	3134747940	2860	2865	2865	2860	501
415	20240712	131000	3133315075	2855	2860	2865	2855	257
416	20240712	130900	3132581050	2855	2855	2855	2855	18
417	20240712	130800	3132529660	2855	2855	2855	2855	1
418	20240712	130700	3132526805	2860	2860	2860	2860	523
419	20240712	130600	3131031025	2855	2855	2855	2855	3
420	20240712	130500	3131022460	2865	2865	2865	2865	5
421	20240712	130400	3131008135	2865	2855	2865	2855	98
422	20240712	130300	3130727930	2855	2860	2860	2855	1032
423	20240712	130200	3127776485	2865	2865	2865	2865	1
424	20240712	130100	3127773620	2865	2865	2865	2865	1072
425	20240712	130000	3124702340	2865	2865	2865	2855	328
426	20240712	125900	3123765770	2860	2865	2865	2860	402
427	20240712	125800	3122616045	2865	2855	2865	2855	484
428	20240712	125700	3121230410	2865	2860	2865	2860	145
429	20240712	125600	3120815700	2860	2865	2865	2860	124
430	20240712	125500	3120460960	2865	2860	2865	2860	64
431	20240712	125400	3120277910	2865	2865	2865	2865	268
432	20240712	125300	3119510090	2855	2860	2860	2855	2201
433	20240712	125200	3113216210	2860	2860	2860	2860	13
434	20240712	125100	3113179030	2855	2855	2860	2855	1867
435	20240712	125000	3107848740	2860	2855	2860	2855	1824
436	20240712	124900	3102641170	2860	2855	2860	2855	352
437	20240712	124800	3101636200	2855	2855	2855	2855	410
438	20240712	124700	3100465650	2855	2850	2855	2850	259
439	20240712	124600	3099726210	2855	2855	2855	2855	446
440	20240712	124500	3098452880	2855	2855	2855	2855	100
441	20240712	124400	3098167380	2855	2855	2855	2855	12
442	20240712	124300	3098133120	2855	2860	2860	2855	1966
443	20240712	124200	3092518685	2860	2855	2860	2855	99
444	20240712	124100	3092236030	2855	2855	2855	2855	103
445	20240712	124000	3091941965	2860	2860	2860	2860	1
446	20240712	123900	3091939105	2850	2855	2855	2850	1634
447	20240712	123800	3087276020	2855	2855	2855	2855	1000
448	20240712	123700	3084421020	2855	2855	2855	2855	200
449	20240712	123600	3083850020	2855	2855	2855	2855	836
450	20240712	123500	3081463240	2855	2860	2860	2855	2120
451	20240712	123400	3075410540	2860	2860	2860	2860	50
452	20240712	123300	3075267540	2860	2855	2860	2855	55
453	20240712	123200	3075110490	2855	2855	2855	2855	1109
454	20240712	123100	3071944295	2855	2855	2855	2855	1
455	20240712	123000	3071941440	2855	2855	2855	2855	0
456	20240712	122900	3071941440	2855	2850	2855	2850	511
457	20240712	122800	3070484300	2855	2855	2855	2855	36
458	20240712	122700	3070381520	2850	2855	2855	2850	1405
459	20240712	122600	3066377060	2855	2855	2855	2855	1725
460	20240712	122500	3061452185	2855	2855	2855	2855	4
461	20240712	122400	3061440765	2855	2850	2855	2850	680
462	20240712	122300	3059501880	2850	2850	2850	2850	997
463	20240712	122200	3056660430	2855	2855	2855	2855	1003
464	20240712	122100	3053796865	2855	2855	2855	2855	211
465	20240712	122000	3053194460	2855	2855	2855	2855	20
466	20240712	121900	3053137360	2855	2855	2855	2855	1
467	20240712	121800	3053134505	2855	2855	2855	2855	605
468	20240712	121700	3051407230	2855	2855	2855	2855	1
469	20240712	121600	3051404375	2860	2855	2860	2855	5
470	20240712	121500	3051390095	2855	2855	2860	2850	2041
471	20240712	121400	3045568040	2855	2855	2855	2855	1
472	20240712	121300	3045565185	2855	2855	2855	2855	10
473	20240712	121200	3045536635	2855	2855	2855	2855	122
474	20240712	121100	3045188325	2855	2855	2855	2855	120
475	20240712	121000	3044845725	2855	2855	2855	2855	0
476	20240712	120900	3044845725	2855	2855	2855	2855	933
477	20240712	120800	3042182010	2855	2855	2855	2855	1451
478	20240712	120700	3038039405	2855	2855	2855	2855	22
479	20240712	120600	3037976595	2860	2860	2860	2860	1
480	20240712	120500	3037973735	2855	2850	2855	2850	2
481	20240712	120400	3037968030	2850	2855	2855	2850	327
482	20240712	120300	3037034695	2855	2850	2860	2850	531
483	20240712	120200	3035521320	2860	2850	2860	2850	2042
484	20240712	120100	3029694355	2855	2855	2855	2855	41
485	20240712	120000	3029577300	2855	2850	2855	2850	512
486	20240712	115900	3028118085	2855	2855	2855	2855	0
487	20240712	115800	3028118085	2855	2850	2855	2850	265
488	20240712	115700	3027362135	2855	2850	2855	2850	48
489	20240712	115600	3027225245	2855	2855	2855	2855	21
490	20240712	115500	3027165290	2850	2850	2850	2850	3300
491	20240712	115400	3017760290	2850	2850	2850	2850	0
492	20240712	115300	3017760290	2850	2855	2855	2850	1997
493	20240712	115200	3012068530	2855	2850	2855	2850	101
494	20240712	115100	3011780675	2850	2855	2855	2850	707
495	20240712	115000	3009765690	2860	2860	2860	2850	5907
496	20240712	114900	2992901345	2860	2860	2860	2860	0
497	20240712	114800	2992901345	2860	2860	2860	2860	111
498	20240712	114700	2992583885	2860	2855	2860	2855	360
499	20240712	114600	2991554360	2860	2860	2860	2860	1
500	20240712	114500	2991551500	2855	2855	2855	2855	150
501	20240712	114400	2991123250	2855	2855	2855	2855	2050
502	20240712	114300	2985270500	2860	2860	2860	2860	1
503	20240712	114200	2985267640	2860	2860	2860	2860	50
504	20240712	114100	2985124640	2860	2860	2860	2860	1
505	20240712	114000	2985121780	2860	2860	2860	2860	78
506	20240712	113900	2984898700	2860	2855	2860	2855	1797
507	20240712	113800	2979768030	2855	2860	2860	2855	83
508	20240712	113700	2979530670	2860	2865	2865	2860	142
509	20240712	113600	2979124395	2855	2860	2860	2855	1036
510	20240712	113500	2976161615	2860	2860	2860	2860	1004
511	20240712	113400	2973290175	2860	2860	2860	2860	3000
512	20240712	113300	2964710175	2860	2860	2860	2860	131
513	20240712	113200	2964335515	2860	2860	2860	2860	327
514	20240712	113100	2963400295	2860	2860	2860	2860	18
515	20240712	113000	2963348815	2860	2860	2860	2860	626
516	20240712	112900	2961558455	2865	2865	2865	2865	3
517	20240712	112800	2961549860	2865	2865	2865	2865	35
518	20240712	112700	2961449585	2865	2860	2865	2860	523
519	20240712	112600	2959953690	2860	2865	2865	2860	310
520	20240712	112500	2959067040	2865	2865	2865	2865	18
521	20240712	112400	2959015470	2865	2865	2865	2865	0
522	20240712	112300	2959015470	2865	2865	2865	2865	102
523	20240712	112200	2958723240	2855	2860	2860	2855	528
524	20240712	112100	2957213300	2860	2865	2865	2860	537
525	20240712	112000	2955677395	2865	2865	2865	2865	352
526	20240712	111900	2954668915	2865	2860	2865	2860	27
527	20240712	111800	2954591685	2865	2860	2865	2855	224
528	20240712	111700	2953950070	2865	2860	2865	2860	261
529	20240712	111600	2953203605	2865	2865	2865	2865	1031
530	20240712	111500	2950249790	2865	2860	2870	2860	2829
531	20240712	111400	2942148445	2865	2865	2865	2865	5
532	20240712	111300	2942134120	2865	2860	2865	2860	1037
533	20240712	111200	2939163695	2865	2865	2865	2860	453
534	20240712	111100	2937865855	2865	2865	2865	2860	2572
535	20240712	111000	2930509225	2865	2860	2865	2860	521
536	20240712	110900	2929019160	2865	2860	2865	2860	348
537	20240712	110800	2928023840	2860	2860	2865	2860	913
538	20240712	110700	2925411760	2865	2865	2865	2865	5
539	20240712	110600	2925397435	2865	2860	2865	2860	535
540	20240712	110500	2923867165	2865	2865	2865	2865	48
541	20240712	110400	2923729645	2865	2865	2865	2865	153
542	20240712	110300	2923291300	2865	2865	2865	2860	1668
543	20240712	110200	2918515690	2865	2865	2865	2865	4
544	20240712	110100	2918504230	2865	2865	2865	2865	8
545	20240712	110000	2918481310	2865	2855	2865	2855	1443
546	20240712	105900	2914361300	2860	2860	2860	2860	1000
547	20240712	105800	2911501300	2860	2860	2860	2855	473
548	20240712	105700	2910150170	2860	2855	2860	2855	181
549	20240712	105600	2909632770	2860	2860	2860	2860	511
550	20240712	105500	2908171310	2860	2860	2865	2860	988
551	20240712	105400	2905345620	2860	2860	2860	2860	329
552	20240712	105300	2904404680	2860	2860	2860	2860	4
553	20240712	105200	2904393240	2860	2855	2860	2855	1198
554	20240712	105100	2900972920	2850	2845	2850	2845	184
555	20240712	105000	2900448530	2845	2855	2855	2845	891
556	20240712	104900	2897910855	2850	2855	2855	2850	1220
557	20240712	104800	2894432805	2855	2855	2855	2855	101
558	20240712	104700	2894144450	2855	2850	2855	2850	2774
559	20240712	104600	2886235380	2855	2855	2855	2855	19
560	20240712	104500	2886181135	2855	2855	2860	2850	504
561	20240712	104400	2884743915	2860	2860	2860	2860	5
562	20240712	104300	2884729615	2855	2855	2860	2855	228
563	20240712	104200	2884078180	2855	2855	2855	2855	103
564	20240712	104100	2883784115	2855	2855	2855	2855	1
565	20240712	104000	2883781260	2855	2850	2855	2850	1956
566	20240712	103900	2878197880	2855	2855	2855	2850	391
567	20240712	103800	2877083250	2855	2855	2860	2845	17990
568	20240712	103700	2825872495	2860	2860	2860	2860	401
569	20240712	103600	2824725635	2860	2855	2860	2855	59
570	20240712	103500	2824557115	2855	2855	2855	2855	201
571	20240712	103400	2823983260	2860	2860	2860	2860	1
572	20240712	103300	2823980400	2860	2860	2860	2860	80
573	20240712	103200	2823751600	2860	2860	2860	2860	0
574	20240712	103100	2823751600	2860	2860	2860	2860	1
575	20240712	103000	2823748740	2860	2860	2860	2860	1
576	20240712	102900	2823745880	2845	2855	2860	2845	38663
577	20240712	102800	2713623315	2855	2855	2855	2855	10
578	20240712	102700	2713594765	2855	2860	2860	2850	4670
579	20240712	102600	2700266215	2860	2860	2865	2860	877
580	20240712	102500	2697757845	2860	2860	2860	2860	10
581	20240712	102400	2697729245	2860	2860	2865	2860	2469
582	20240712	102300	2690660565	2865	2865	2865	2865	2220
583	20240712	102200	2684300265	2865	2855	2865	2855	4
584	20240712	102100	2684288815	2865	2855	2865	2850	103
585	20240712	102000	2683994500	2855	2860	2860	2855	114
586	20240712	101900	2683668490	2855	2860	2860	2855	11
587	20240712	101800	2683637055	2865	2865	2865	2865	0
588	20240712	101700	2683637055	2865	2865	2865	2865	2
589	20240712	101600	2683631325	2855	2855	2855	2855	3233
590	20240712	101500	2674401110	2865	2865	2865	2865	538
591	20240712	101400	2672859740	2865	2860	2870	2855	858
592	20240712	101300	2670401190	2855	2855	2855	2855	2239
593	20240712	101200	2664008845	2850	2850	2850	2850	100
594	20240712	101100	2663723845	2850	2850	2850	2850	133
595	20240712	101000	2663344795	2850	2850	2850	2850	6632
596	20240712	100900	2644443595	2850	2850	2850	2850	750
597	20240712	100800	2642306095	2850	2850	2850	2850	2899
598	20240712	100700	2634043945	2850	2850	2855	2845	560
599	20240712	100600	2632448655	2845	2845	2845	2845	209
600	20240712	100500	2631854050	2855	2845	2855	2845	3778
601	20240712	100400	2621105600	2845	2850	2855	2845	4553
602	20240712	100300	2608145145	2855	2855	2855	2855	621
603	20240712	100200	2606372190	2860	2855	2860	2855	1672
604	20240712	100100	2601592870	2855	2850	2860	2850	1044
605	20240712	100000	2598614700	2850	2850	2855	2850	742
606	20240712	095900	2596499995	2850	2850	2850	2845	812
607	20240712	095800	2594189820	2845	2850	2850	2840	447
608	20240712	095700	2592919345	2840	2845	2845	2840	4364
609	20240712	095600	2580520960	2845	2845	2850	2845	2243
610	20240712	095500	2574132760	2845	2845	2845	2845	995
611	20240712	095400	2571301985	2840	2840	2845	2840	450
612	20240712	095300	2570023785	2840	2850	2855	2840	19815
613	20240712	095200	2513590555	2855	2865	2865	2850	14905
614	20240712	095100	2470995745	2865	2865	2870	2865	1306
615	20240712	095000	2467253850	2870	2870	2875	2870	2368
616	20240712	094900	2460454615	2870	2875	2875	2870	5911
617	20240712	094800	2443473455	2875	2880	2880	2870	9173
618	20240712	094700	2417081980	2885	2880	2890	2880	7562
619	20240712	094600	2395277660	2880	2875	2880	2875	687
620	20240712	094500	2393301500	2875	2875	2875	2870	3080
621	20240712	094400	2384446555	2875	2865	2875	2865	4487
622	20240712	094300	2371573915	2865	2865	2865	2865	174
623	20240712	094200	2371075405	2865	2865	2865	2865	3305
624	20240712	094100	2361606580	2865	2865	2865	2865	73
625	20240712	094000	2361397435	2860	2860	2860	2860	3510
626	20240712	093900	2351358835	2860	2865	2865	2860	880
627	20240712	093800	2348838010	2865	2860	2865	2860	3542
628	20240712	093700	2338697730	2860	2865	2870	2860	443
629	20240712	093600	2337428780	2865	2865	2870	2860	742
630	20240712	093500	2335302235	2865	2870	2870	2860	1478
631	20240712	093400	2331067250	2870	2865	2870	2860	6534
632	20240712	093300	2312347830	2865	2870	2875	2865	1400
633	20240712	093200	2308330155	2875	2870	2875	2870	1897
634	20240712	093100	2302884945	2865	2870	2875	2865	1502
635	20240712	093000	2298572695	2870	2865	2875	2865	5622
636	20240712	092900	2282435895	2870	2870	2875	2865	5651
637	20240712	092800	2266215755	2875	2870	2875	2870	3550
638	20240712	092700	2256010815	2870	2870	2875	2865	3373
639	20240712	092600	2246332720	2865	2865	2875	2860	7666
640	20240712	092500	2224348925	2865	2855	2865	2855	4207
641	20240712	092400	2212325310	2855	2850	2860	2845	1334
642	20240712	092300	2208519625	2845	2850	2860	2845	3767
643	20240712	092200	2197780070	2855	2845	2855	2845	1782
644	20240712	092100	2192703175	2845	2860	2860	2845	3258
645	20240712	092000	2183414570	2860	2855	2860	2845	40218
646	20240712	091900	2068619525	2855	2845	2855	2845	5252
647	20240712	091800	2053650325	2845	2835	2845	2835	8512
648	20240712	091700	2029454970	2835	2840	2840	2830	1970
649	20240712	091600	2023870110	2835	2845	2845	2835	5285
650	20240712	091500	2008876765	2840	2835	2845	2830	8584
651	20240712	091400	1984554450	2835	2830	2835	2825	20750
652	20240712	091300	1925875050	2830	2840	2840	2825	30202
653	20240712	091200	1840379610	2840	2840	2840	2830	10083
654	20240712	091100	1811796015	2840	2835	2845	2835	16171
655	20240712	091000	1765927890	2840	2855	2855	2835	4627
656	20240712	090900	1752785855	2855	2860	2860	2830	35701
657	20240712	090800	1651522805	2860	2855	2860	2845	1836
658	20240712	090700	1646281005	2855	2845	2855	2840	17833
659	20240712	090600	1595585145	2845	2845	2855	2840	21824
660	20240712	090500	1533470035	2845	2840	2845	2835	14728
661	20240712	090400	1491613970	2845	2865	2865	2830	30935
662	20240712	090300	1403730030	2865	2840	2865	2835	18457
663	20240712	090200	1351109055	2840	2840	2845	2830	26469
664	20240712	090100	1276084800	2830	2855	2855	2825	58898
665	20240712	090000	1109211645	2855	2875	2895	2820	386488