KissMeData/087260/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200000	1946640605	2760	2760	2760	2760	10198
3	20240717	195900	1946640605	2760	2760	2760	2760	0
4	20240717	195800	1946640605	2760	2760	2760	2760	0
5	20240717	195700	1946640605	2760	2760	2760	2760	0
6	20240717	195600	1946640605	2760	2760	2760	2760	0
7	20240717	195500	1946640605	2760	2760	2760	2760	0
8	20240717	195400	1946640605	2760	2760	2760	2760	0
9	20240717	195300	1946640605	2760	2760	2760	2760	0
10	20240717	195200	1946640605	2760	2760	2760	2760	0
11	20240717	195100	1946640605	2760	2760	2760	2760	0
12	20240717	195000	1946640605	2760	2760	2760	2760	0
13	20240717	194900	1946640605	2760	2760	2760	2760	0
14	20240717	194800	1946640605	2760	2760	2760	2760	0
15	20240717	194700	1946640605	2760	2760	2760	2760	0
16	20240717	194600	1946640605	2760	2760	2760	2760	0
17	20240717	194500	1946640605	2760	2760	2760	2760	0
18	20240717	194400	1946640605	2760	2760	2760	2760	0
19	20240717	194300	1946640605	2760	2760	2760	2760	0
20	20240717	194200	1946640605	2760	2760	2760	2760	0
21	20240717	194100	1946640605	2760	2760	2760	2760	0
22	20240717	194000	1946640605	2760	2760	2760	2760	0
23	20240717	193900	1946640605	2760	2760	2760	2760	0
24	20240717	193800	1946640605	2760	2760	2760	2760	0
25	20240717	193700	1946640605	2760	2760	2760	2760	0
26	20240717	193600	1946640605	2760	2760	2760	2760	0
27	20240717	193500	1946640605	2760	2760	2760	2760	0
28	20240717	193400	1946640605	2760	2760	2760	2760	0
29	20240717	193300	1946640605	2760	2760	2760	2760	0
30	20240717	193200	1946640605	2760	2760	2760	2760	0
31	20240717	193100	1946640605	2760	2760	2760	2760	0
32	20240717	193000	1946640605	2760	2760	2760	2760	10198
33	20240717	192900	1946640605	2760	2760	2760	2760	0
34	20240717	192800	1946640605	2760	2760	2760	2760	0
35	20240717	192700	1946640605	2760	2760	2760	2760	0
36	20240717	192600	1946640605	2760	2760	2760	2760	0
37	20240717	192500	1946640605	2760	2760	2760	2760	0
38	20240717	192400	1946640605	2760	2760	2760	2760	0
39	20240717	192300	1946640605	2760	2760	2760	2760	0
40	20240717	192200	1946640605	2760	2760	2760	2760	0
41	20240717	192100	1946640605	2760	2760	2760	2760	0
42	20240717	192000	1946640605	2760	2760	2760	2760	0
43	20240717	191900	1946640605	2760	2760	2760	2760	0
44	20240717	191800	1946640605	2760	2760	2760	2760	0
45	20240717	191700	1946640605	2760	2760	2760	2760	0
46	20240717	191600	1946640605	2760	2760	2760	2760	0
47	20240717	191500	1946640605	2760	2760	2760	2760	0
48	20240717	191400	1946640605	2760	2760	2760	2760	0
49	20240717	191300	1946640605	2760	2760	2760	2760	0
50	20240717	191200	1946640605	2760	2760	2760	2760	0
51	20240717	191100	1946640605	2760	2760	2760	2760	0
52	20240717	191000	1946640605	2760	2760	2760	2760	0
53	20240717	190900	1946640605	2760	2760	2760	2760	0
54	20240717	190800	1946640605	2760	2760	2760	2760	0
55	20240717	190700	1946640605	2760	2760	2760	2760	0
56	20240717	190600	1946640605	2760	2760	2760	2760	0
57	20240717	190500	1946640605	2760	2760	2760	2760	0
58	20240717	190400	1946640605	2760	2760	2760	2760	0
59	20240717	190300	1946640605	2760	2760	2760	2760	0
60	20240717	190200	1946640605	2760	2760	2760	2760	0
61	20240717	190100	1946640605	2760	2760	2760	2760	0
62	20240717	190000	1946640605	2760	2760	2760	2760	10198
63	20240717	185900	1946640605	2760	2760	2760	2760	0
64	20240717	185800	1946640605	2760	2760	2760	2760	0
65	20240717	185700	1946640605	2760	2760	2760	2760	0
66	20240717	185600	1946640605	2760	2760	2760	2760	0
67	20240717	185500	1946640605	2760	2760	2760	2760	0
68	20240717	185400	1946640605	2760	2760	2760	2760	0
69	20240717	185300	1946640605	2760	2760	2760	2760	0
70	20240717	185200	1946640605	2760	2760	2760	2760	0
71	20240717	185100	1946640605	2760	2760	2760	2760	0
72	20240717	185000	1946640605	2760	2760	2760	2760	0
73	20240717	184900	1946640605	2760	2760	2760	2760	0
74	20240717	184800	1946640605	2760	2760	2760	2760	0
75	20240717	184700	1946640605	2760	2760	2760	2760	0
76	20240717	184600	1946640605	2760	2760	2760	2760	0
77	20240717	184500	1946640605	2760	2760	2760	2760	0
78	20240717	184400	1946640605	2760	2760	2760	2760	0
79	20240717	184300	1946640605	2760	2760	2760	2760	0
80	20240717	184200	1946640605	2760	2760	2760	2760	0
81	20240717	184100	1946640605	2760	2760	2760	2760	0
82	20240717	184000	1946640605	2760	2760	2760	2760	0
83	20240717	183900	1946640605	2760	2760	2760	2760	0
84	20240717	183800	1946640605	2760	2760	2760	2760	0
85	20240717	183700	1946640605	2760	2760	2760	2760	0
86	20240717	183600	1946640605	2760	2760	2760	2760	0
87	20240717	183500	1946640605	2760	2760	2760	2760	0
88	20240717	183400	1946640605	2760	2760	2760	2760	0
89	20240717	183300	1946640605	2760	2760	2760	2760	0
90	20240717	183200	1946640605	2760	2760	2760	2760	0
91	20240717	183100	1946640605	2760	2760	2760	2760	0
92	20240717	183000	1946640605	2760	2760	2760	2760	10198
93	20240717	182900	1946640605	2760	2760	2760	2760	0
94	20240717	182800	1946640605	2760	2760	2760	2760	0
95	20240717	182700	1946640605	2760	2760	2760	2760	0
96	20240717	182600	1946640605	2760	2760	2760	2760	0
97	20240717	182500	1946640605	2760	2760	2760	2760	0
98	20240717	182400	1946640605	2760	2760	2760	2760	0
99	20240717	182300	1946640605	2760	2760	2760	2760	0
100	20240717	182200	1946640605	2760	2760	2760	2760	0
101	20240717	182100	1946640605	2760	2760	2760	2760	0
102	20240717	182000	1946640605	2760	2760	2760	2760	0
103	20240717	181900	1946640605	2760	2760	2760	2760	0
104	20240717	181800	1946640605	2760	2760	2760	2760	0
105	20240717	181700	1946640605	2760	2760	2760	2760	0
106	20240717	181600	1946640605	2760	2760	2760	2760	0
107	20240717	181500	1946640605	2760	2760	2760	2760	0
108	20240717	181400	1946640605	2760	2760	2760	2760	0
109	20240717	181300	1946640605	2760	2760	2760	2760	0
110	20240717	181200	1946640605	2760	2760	2760	2760	0
111	20240717	181100	1946640605	2760	2760	2760	2760	0
112	20240717	181000	1946640605	2760	2760	2760	2760	0
113	20240717	180900	1946640605	2760	2760	2760	2760	0
114	20240717	180800	1946640605	2760	2760	2760	2760	0
115	20240717	180700	1946640605	2760	2760	2760	2760	0
116	20240717	180600	1946640605	2760	2760	2760	2760	0
117	20240717	180500	1946640605	2760	2760	2760	2760	0
118	20240717	180400	1946640605	2760	2760	2760	2760	0
119	20240717	180300	1946640605	2760	2760	2760	2760	0
120	20240717	180200	1946640605	2760	2760	2760	2760	0
121	20240717	180100	1946640605	2760	2760	2760	2760	0
122	20240717	180000	1946640605	2760	2760	2760	2760	10198
123	20240717	175900	1946640605	2760	2760	2760	2760	0
124	20240717	175800	1946640605	2760	2760	2760	2760	0
125	20240717	175700	1946640605	2760	2760	2760	2760	0
126	20240717	175600	1946640605	2760	2760	2760	2760	0
127	20240717	175500	1946640605	2760	2760	2760	2760	0
128	20240717	175400	1946640605	2760	2760	2760	2760	0
129	20240717	175300	1946640605	2760	2760	2760	2760	0
130	20240717	175200	1946640605	2760	2760	2760	2760	0
131	20240717	175100	1946640605	2760	2760	2760	2760	0
132	20240717	175000	1946640605	2760	2760	2760	2760	0
133	20240717	174900	1946640605	2760	2760	2760	2760	0
134	20240717	174800	1946640605	2760	2760	2760	2760	0
135	20240717	174700	1946640605	2760	2760	2760	2760	0
136	20240717	174600	1946640605	2760	2760	2760	2760	0
137	20240717	174500	1946640605	2760	2760	2760	2760	0
138	20240717	174400	1946640605	2760	2760	2760	2760	0
139	20240717	174300	1946640605	2760	2760	2760	2760	0
140	20240717	174200	1946640605	2760	2760	2760	2760	0
141	20240717	174100	1946640605	2760	2760	2760	2760	0
142	20240717	174000	1946640605	2760	2760	2760	2760	0
143	20240717	173900	1946640605	2760	2760	2760	2760	0
144	20240717	173800	1946640605	2760	2760	2760	2760	0
145	20240717	173700	1946640605	2760	2760	2760	2760	0
146	20240717	173600	1946640605	2760	2760	2760	2760	0
147	20240717	173500	1946640605	2760	2760	2760	2760	0
148	20240717	173400	1946640605	2760	2760	2760	2760	0
149	20240717	173300	1946640605	2760	2760	2760	2760	0
150	20240717	173200	1946640605	2760	2760	2760	2760	0
151	20240717	173100	1946640605	2760	2760	2760	2760	0
152	20240717	173000	1946640605	2760	2760	2760	2760	10198
153	20240717	172900	1946640605	2760	2760	2760	2760	0
154	20240717	172800	1946640605	2760	2760	2760	2760	0
155	20240717	172700	1946640605	2760	2760	2760	2760	0
156	20240717	172600	1946640605	2760	2760	2760	2760	0
157	20240717	172500	1946640605	2760	2760	2760	2760	0
158	20240717	172400	1946640605	2760	2760	2760	2760	0
159	20240717	172300	1946640605	2760	2760	2760	2760	0
160	20240717	172200	1946640605	2760	2760	2760	2760	0
161	20240717	172100	1946640605	2760	2760	2760	2760	0
162	20240717	172000	1946640605	2760	2760	2760	2760	0
163	20240717	171900	1946640605	2760	2760	2760	2760	0
164	20240717	171800	1946640605	2760	2760	2760	2760	0
165	20240717	171700	1946640605	2760	2760	2760	2760	0
166	20240717	171600	1946640605	2760	2760	2760	2760	0
167	20240717	171500	1946640605	2760	2760	2760	2760	0
168	20240717	171400	1946640605	2760	2760	2760	2760	0
169	20240717	171300	1946640605	2760	2760	2760	2760	0
170	20240717	171200	1946640605	2760	2760	2760	2760	0
171	20240717	171100	1946640605	2760	2760	2760	2760	0
172	20240717	171000	1946640605	2760	2760	2760	2760	0
173	20240717	170900	1946640605	2760	2760	2760	2760	0
174	20240717	170800	1946640605	2760	2760	2760	2760	0
175	20240717	170700	1946640605	2760	2760	2760	2760	0
176	20240717	170600	1946640605	2760	2760	2760	2760	0
177	20240717	170500	1946640605	2760	2760	2760	2760	0
178	20240717	170400	1946640605	2760	2760	2760	2760	0
179	20240717	170300	1946640605	2760	2760	2760	2760	0
180	20240717	170200	1946640605	2760	2760	2760	2760	0
181	20240717	170100	1946640605	2760	2760	2760	2760	0
182	20240717	170000	1946640605	2760	2760	2760	2760	10198
183	20240717	165900	1946640605	2760	2760	2760	2760	0
184	20240717	165800	1946640605	2760	2760	2760	2760	0
185	20240717	165700	1946640605	2760	2760	2760	2760	0
186	20240717	165600	1946640605	2760	2760	2760	2760	0
187	20240717	165500	1946640605	2760	2760	2760	2760	0
188	20240717	165400	1946640605	2760	2760	2760	2760	0
189	20240717	165300	1946640605	2760	2760	2760	2760	0
190	20240717	165200	1946640605	2760	2760	2760	2760	0
191	20240717	165100	1946640605	2760	2760	2760	2760	0
192	20240717	165000	1946640605	2760	2760	2760	2760	0
193	20240717	164900	1946640605	2760	2760	2760	2760	0
194	20240717	164800	1946640605	2760	2760	2760	2760	0
195	20240717	164700	1946640605	2760	2760	2760	2760	0
196	20240717	164600	1946640605	2760	2760	2760	2760	0
197	20240717	164500	1946640605	2760	2760	2760	2760	0
198	20240717	164400	1946640605	2760	2760	2760	2760	0
199	20240717	164300	1946640605	2760	2760	2760	2760	0
200	20240717	164200	1946640605	2760	2760	2760	2760	0
201	20240717	164100	1946640605	2760	2760	2760	2760	0
202	20240717	164000	1946640605	2760	2760	2760	2760	0
203	20240717	163900	1946640605	2760	2760	2760	2760	0
204	20240717	163800	1946640605	2760	2760	2760	2760	0
205	20240717	163700	1946640605	2760	2760	2760	2760	0
206	20240717	163600	1946640605	2760	2760	2760	2760	0
207	20240717	163500	1946640605	2760	2760	2760	2760	0
208	20240717	163400	1946640605	2760	2760	2760	2760	0
209	20240717	163300	1946640605	2760	2760	2760	2760	0
210	20240717	163200	1946640605	2760	2760	2760	2760	0
211	20240717	163100	1946640605	2760	2760	2760	2760	0
212	20240717	163000	1946640605	2760	2760	2760	2760	10198
213	20240717	162900	1946640605	2760	2760	2760	2760	0
214	20240717	162800	1946640605	2760	2760	2760	2760	0
215	20240717	162700	1946640605	2760	2760	2760	2760	0
216	20240717	162600	1946640605	2760	2760	2760	2760	0
217	20240717	162500	1946640605	2760	2760	2760	2760	0
218	20240717	162400	1946640605	2760	2760	2760	2760	0
219	20240717	162300	1946640605	2760	2760	2760	2760	0
220	20240717	162200	1946640605	2760	2760	2760	2760	0
221	20240717	162100	1946640605	2760	2760	2760	2760	0
222	20240717	162000	1946640605	2760	2760	2760	2760	0
223	20240717	161900	1946640605	2760	2760	2760	2760	0
224	20240717	161800	1946640605	2760	2760	2760	2760	0
225	20240717	161700	1946640605	2760	2760	2760	2760	0
226	20240717	161600	1946640605	2760	2760	2760	2760	0
227	20240717	161500	1946640605	2760	2760	2760	2760	0
228	20240717	161400	1946640605	2760	2760	2760	2760	0
229	20240717	161300	1946640605	2760	2760	2760	2760	0
230	20240717	161200	1946640605	2760	2760	2760	2760	0
231	20240717	161100	1946640605	2760	2760	2760	2760	0
232	20240717	161000	1946640605	2760	2760	2760	2760	0
233	20240717	160900	1946640605	2760	2760	2760	2760	0
234	20240717	160800	1946640605	2760	2760	2760	2760	0
235	20240717	160700	1946640605	2760	2760	2760	2760	0
236	20240717	160600	1946640605	2760	2760	2760	2760	0
237	20240717	160500	1946640605	2760	2760	2760	2760	0
238	20240717	160400	1946640605	2760	2760	2760	2760	0
239	20240717	160300	1946640605	2760	2760	2760	2760	0
240	20240717	160200	1946640605	2760	2760	2760	2760	0
241	20240717	160100	1946640605	2760	2760	2760	2760	0
242	20240717	160000	1946640605	2760	2760	2760	2760	10198
243	20240717	155900	1946640605	2760	2760	2760	2760	0
244	20240717	155800	1946640605	2760	2760	2760	2760	0
245	20240717	155700	1946640605	2760	2760	2760	2760	0
246	20240717	155600	1946640605	2760	2760	2760	2760	0
247	20240717	155500	1946640605	2760	2760	2760	2760	0
248	20240717	155400	1946640605	2760	2760	2760	2760	0
249	20240717	155300	1946640605	2760	2760	2760	2760	0
250	20240717	155200	1946640605	2760	2760	2760	2760	0
251	20240717	155100	1946640605	2760	2760	2760	2760	0
252	20240717	155000	1946640605	2760	2760	2760	2760	0
253	20240717	154900	1946640605	2760	2760	2760	2760	0
254	20240717	154800	1946640605	2760	2760	2760	2760	0
255	20240717	154700	1946640605	2760	2760	2760	2760	0
256	20240717	154600	1946640605	2760	2760	2760	2760	0
257	20240717	154500	1946640605	2760	2760	2760	2760	0
258	20240717	154400	1946640605	2760	2760	2760	2760	0
259	20240717	154300	1946640605	2760	2760	2760	2760	0
260	20240717	154200	1946640605	2760	2760	2760	2760	0
261	20240717	154100	1946640605	2760	2760	2760	2760	0
262	20240717	154000	1946640605	2760	2760	2760	2760	0
263	20240717	153900	1946640605	2760	2760	2760	2760	0
264	20240717	153800	1946640605	2760	2760	2760	2760	0
265	20240717	153700	1946640605	2760	2760	2760	2760	0
266	20240717	153600	1946640605	2760	2760	2760	2760	0
267	20240717	153500	1946640605	2760	2760	2760	2760	0
268	20240717	153400	1946640605	2760	2760	2760	2760	0
269	20240717	153300	1946640605	2760	2760	2760	2760	0
270	20240717	153200	1946640605	2760	2760	2760	2760	0
271	20240717	153100	1946640605	2760	2760	2760	2760	0
272	20240717	153000	1946640605	2760	2760	2760	2760	20396
273	20240717	152900	1918494125	2755	2755	2755	2755	0
274	20240717	152800	1918494125	2755	2755	2755	2755	0
275	20240717	152700	1918494125	2755	2755	2755	2755	0
276	20240717	152600	1918494125	2755	2755	2755	2755	0
277	20240717	152500	1918494125	2755	2755	2755	2755	0
278	20240717	152400	1918494125	2755	2755	2755	2755	0
279	20240717	152300	1918494125	2755	2755	2755	2755	0
280	20240717	152200	1918494125	2755	2755	2755	2755	0
281	20240717	152100	1918494125	2755	2755	2755	2755	0
282	20240717	152000	1918494125	2755	2755	2755	2755	0
283	20240717	151900	1918494125	2755	2750	2755	2750	2375
284	20240717	151800	1911960160	2755	2745	2755	2745	462
285	20240717	151700	1910690140	2745	2745	2750	2745	2919
286	20240717	151600	1902675695	2750	2750	2755	2740	5760
287	20240717	151500	1886867720	2750	2750	2755	2745	5098
288	20240717	151400	1872864515	2750	2755	2760	2750	2215
289	20240717	151300	1866768885	2750	2760	2760	2750	10593
290	20240717	151200	1837629220	2750	2765	2765	2750	7365
291	20240717	151100	1817345430	2760	2760	2765	2755	3360
292	20240717	151000	1808085475	2760	2755	2765	2755	2062
293	20240717	150900	1802397090	2760	2765	2765	2755	3786
294	20240717	150800	1791949440	2755	2765	2765	2755	6457
295	20240717	150700	1774117015	2770	2770	2770	2760	3466
296	20240717	150600	1764541490	2775	2760	2775	2760	1769
297	20240717	150500	1759650185	2765	2765	2765	2760	1118
298	20240717	150400	1756561880	2765	2770	2780	2760	9296
299	20240717	150300	1730876380	2770	2765	2770	2760	7935
300	20240717	150200	1708937985	2765	2775	2780	2765	10532
301	20240717	150100	1679794050	2775	2780	2785	2775	5592
302	20240717	150000	1664271920	2780	2785	2790	2775	4199
303	20240717	145900	1652598210	2785	2790	2790	2780	4072
304	20240717	145800	1641265130	2785	2785	2785	2785	1521
305	20240717	145700	1637029145	2795	2795	2795	2785	972
306	20240717	145600	1634316870	2800	2785	2800	2780	2657
307	20240717	145500	1626924150	2785	2780	2785	2775	2874
308	20240717	145400	1618932510	2780	2780	2790	2770	11990
309	20240717	145300	1585680970	2780	2785	2790	2780	1584
310	20240717	145200	1581270420	2785	2780	2790	2780	383
311	20240717	145100	1580204785	2780	2780	2780	2775	4816
312	20240717	145000	1566817980	2775	2795	2795	2775	11729
313	20240717	144900	1534157235	2800	2800	2800	2795	1842
314	20240717	144800	1529008220	2795	2800	2800	2795	1520
315	20240717	144700	1524759690	2800	2795	2805	2795	267
316	20240717	144600	1524012585	2795	2800	2800	2795	3109
317	20240717	144500	1515321750	2800	2795	2800	2790	995
318	20240717	144400	1512543810	2795	2805	2805	2790	2703
319	20240717	144300	1504995700	2805	2800	2805	2790	2487
320	20240717	144200	1498051545	2805	2800	2805	2800	826
321	20240717	144100	1495738115	2800	2800	2805	2795	24653
322	20240717	144000	1426731725	2800	2810	2810	2800	42856
323	20240717	143900	1306582845	2815	2815	2815	2815	147
324	20240717	143800	1306169040	2815	2810	2815	2810	580
325	20240717	143700	1304538840	2810	2815	2815	2810	10480
326	20240717	143600	1275070850	2815	2820	2825	2815	3422
327	20240717	143500	1265435765	2825	2825	2825	2815	13207
328	20240717	143400	1228199440	2820	2825	2825	2820	4403
329	20240717	143300	1215777890	2825	2830	2830	2825	2043
330	20240717	143200	1210006405	2825	2825	2825	2825	2052
331	20240717	143100	1204209505	2830	2830	2830	2830	106
332	20240717	143000	1203909525	2830	2825	2830	2825	1657
333	20240717	142900	1199228485	2830	2825	2830	2825	331
334	20240717	142800	1198293260	2825	2830	2830	2825	3
335	20240717	142700	1198284775	2830	2825	2830	2825	59
336	20240717	142600	1198118095	2830	2825	2830	2825	5596
337	20240717	142500	1182307395	2830	2830	2830	2830	5
338	20240717	142400	1182293245	2830	2830	2830	2825	6
339	20240717	142300	1182276275	2825	2825	2825	2825	3707
340	20240717	142200	1171804000	2825	2825	2825	2825	1017
341	20240717	142100	1168930975	2825	2835	2835	2825	7243
342	20240717	142000	1148398500	2835	2835	2835	2830	904
343	20240717	141900	1145838450	2835	2835	2835	2835	706
344	20240717	141800	1143836940	2835	2835	2835	2835	0
345	20240717	141700	1143836940	2835	2835	2835	2835	0
346	20240717	141600	1143836940	2835	2835	2835	2835	50
347	20240717	141500	1143695190	2835	2835	2835	2830	615
348	20240717	141400	1141954170	2835	2840	2840	2835	617
349	20240717	141300	1140204920	2835	2840	2840	2835	481
350	20240717	141200	1138841270	2835	2835	2840	2825	32250
351	20240717	141100	1047596755	2840	2830	2840	2830	502
352	20240717	141000	1046176080	2840	2840	2840	2835	1107
353	20240717	140900	1043034460	2840	2840	2840	2840	114
354	20240717	140800	1042710700	2840	2840	2840	2835	1043
355	20240717	140700	1039753630	2840	2840	2840	2840	200
356	20240717	140600	1039185630	2840	2840	2840	2840	35
357	20240717	140500	1039086230	2840	2840	2840	2835	41
358	20240717	140400	1038969840	2830	2840	2840	2830	638
359	20240717	140300	1037162405	2840	2840	2840	2835	324
360	20240717	140200	1036243855	2830	2840	2840	2830	1132
361	20240717	140100	1033034715	2840	2840	2840	2840	3
362	20240717	140000	1033026195	2840	2840	2840	2840	1
363	20240717	135900	1033023355	2835	2840	2840	2835	229
364	20240717	135800	1032374135	2835	2840	2840	2835	1954
365	20240717	135700	1026834525	2840	2840	2840	2840	21
366	20240717	135600	1026774885	2835	2840	2840	2835	810
367	20240717	135500	1024478510	2845	2845	2845	2845	1
368	20240717	135400	1024475665	2835	2840	2840	2835	50
369	20240717	135300	1024333905	2845	2845	2845	2845	0
370	20240717	135200	1024333905	2845	2840	2845	2835	285
371	20240717	135100	1023524450	2835	2840	2840	2835	87
372	20240717	135000	1023277770	2840	2840	2840	2840	550
373	20240717	134900	1021715770	2840	2840	2840	2840	4
374	20240717	134800	1021704410	2840	2835	2840	2835	1034
375	20240717	134700	1018772225	2840	2840	2840	2840	3
376	20240717	134600	1018763705	2840	2840	2840	2840	2
377	20240717	134500	1018758025	2840	2840	2840	2840	13
378	20240717	134400	1018721105	2835	2840	2840	2835	534
379	20240717	134300	1017207065	2835	2835	2835	2835	305
380	20240717	134200	1016342390	2845	2845	2845	2835	4444
381	20240717	134100	1003741075	2845	2840	2845	2840	598
382	20240717	134000	1002042715	2840	2840	2840	2840	10
383	20240717	133900	1002014315	2840	2840	2840	2835	864
384	20240717	133800	999564830	2840	2840	2840	2840	0
385	20240717	133700	999564830	2840	2835	2840	2835	2
386	20240717	133600	999559155	2840	2840	2840	2840	200
387	20240717	133500	998991155	2840	2840	2840	2840	20
388	20240717	133400	998934355	2840	2835	2840	2835	402
389	20240717	133300	997794435	2840	2835	2840	2835	5209
390	20240717	133200	983026895	2840	2840	2840	2835	714
391	20240717	133100	981002655	2845	2835	2845	2835	604
392	20240717	133000	979290295	2840	2840	2840	2840	1000
393	20240717	132900	976450295	2840	2840	2840	2840	503
394	20240717	132800	975021775	2835	2835	2840	2835	218
395	20240717	132700	974403685	2840	2840	2840	2840	0
396	20240717	132600	974403685	2840	2840	2840	2840	0
397	20240717	132500	974403685	2840	2840	2840	2840	0
398	20240717	132400	974403685	2840	2840	2840	2835	1786
399	20240717	132300	969336445	2840	2840	2840	2840	53
400	20240717	132200	969185925	2840	2840	2840	2835	36
401	20240717	132100	969083690	2840	2840	2840	2840	600
402	20240717	132000	967379690	2840	2840	2840	2840	0
403	20240717	131900	967379690	2840	2840	2840	2835	2752
404	20240717	131800	959575265	2840	2835	2840	2835	103
405	20240717	131700	959282755	2840	2840	2840	2840	154
406	20240717	131600	958845395	2840	2840	2840	2840	4
407	20240717	131500	958834035	2840	2840	2840	2835	112
408	20240717	131400	958516455	2840	2840	2840	2840	153
409	20240717	131300	958081935	2840	2835	2840	2835	4
410	20240717	131200	958070585	2840	2840	2840	2840	298
411	20240717	131100	957224265	2835	2835	2835	2835	1552
412	20240717	131000	952824345	2835	2835	2835	2835	0
413	20240717	130900	952824345	2835	2840	2840	2835	12
414	20240717	130800	952790270	2835	2840	2840	2835	201
415	20240717	130700	952219435	2840	2840	2840	2835	188
416	20240717	130600	951685520	2840	2840	2840	2835	4
417	20240717	130500	951674165	2835	2835	2840	2835	695
418	20240717	130400	949703450	2840	2840	2840	2840	179
419	20240717	130300	949195090	2840	2840	2840	2840	51
420	20240717	130200	949050250	2840	2835	2840	2835	2060
421	20240717	130100	943210135	2840	2840	2840	2840	816
422	20240717	130000	940892695	2845	2840	2845	2840	390
423	20240717	125900	939785000	2845	2840	2845	2840	288
424	20240717	125800	938966635	2845	2845	2845	2845	200
425	20240717	125700	938397635	2845	2840	2845	2840	11
426	20240717	125600	938366345	2845	2845	2845	2845	1
427	20240717	125500	938363500	2840	2840	2845	2840	359
428	20240717	125400	937343905	2840	2840	2840	2840	1
429	20240717	125300	937341065	2845	2845	2845	2845	5
430	20240717	125200	937326840	2845	2845	2845	2845	200
431	20240717	125100	936757840	2845	2845	2845	2845	0
432	20240717	125000	936757840	2845	2840	2845	2840	102
433	20240717	124900	936467895	2845	2845	2845	2840	83
434	20240717	124800	936232165	2845	2840	2845	2840	911
435	20240717	124700	933644920	2845	2845	2845	2845	232
436	20240717	124600	932984880	2850	2845	2850	2845	11
437	20240717	124500	932953580	2850	2850	2850	2850	77
438	20240717	124400	932734130	2850	2850	2850	2850	0
439	20240717	124300	932734130	2850	2850	2850	2850	3
440	20240717	124200	932725580	2850	2845	2850	2835	20520
441	20240717	124100	874491450	2850	2850	2850	2850	17
442	20240717	124000	874443000	2850	2850	2850	2850	10
443	20240717	123900	874414500	2845	2845	2845	2845	1
444	20240717	123800	874411655	2850	2845	2850	2845	1512
445	20240717	123700	870109960	2850	2845	2850	2845	975
446	20240717	123600	867336040	2850	2850	2850	2845	145
447	20240717	123500	866923295	2845	2850	2850	2845	9
448	20240717	123400	866897650	2850	2850	2850	2850	109
449	20240717	123300	866587000	2850	2845	2850	2845	388
450	20240717	123200	865483130	2850	2850	2850	2850	0
451	20240717	123100	865483130	2850	2850	2850	2850	1315
452	20240717	123000	861735380	2850	2850	2850	2850	0
453	20240717	122900	861735380	2850	2845	2850	2845	36
454	20240717	122800	861632955	2850	2850	2850	2850	413
455	20240717	122700	860455905	2855	2855	2855	2855	0
456	20240717	122600	860455905	2855	2855	2855	2855	0
457	20240717	122500	860455905	2855	2855	2855	2855	0
458	20240717	122400	860455905	2855	2855	2855	2855	301
459	20240717	122300	859596550	2855	2855	2855	2855	0
460	20240717	122200	859596550	2855	2845	2855	2840	1717
461	20240717	122100	854715015	2850	2845	2850	2845	151
462	20240717	122000	854285415	2850	2850	2850	2850	0
463	20240717	121900	854285415	2850	2850	2850	2850	22
464	20240717	121800	854222715	2850	2850	2850	2850	1
465	20240717	121700	854219865	2845	2845	2845	2845	1
466	20240717	121600	854217020	2850	2850	2850	2845	518
467	20240717	121500	852743225	2850	2850	2850	2850	104
468	20240717	121400	852446825	2855	2855	2855	2855	0
469	20240717	121300	852446825	2855	2850	2855	2850	301
470	20240717	121200	851588970	2855	2845	2855	2845	36
471	20240717	121100	851486540	2845	2845	2850	2845	1478
472	20240717	121000	847278965	2850	2850	2850	2850	200
473	20240717	120900	846708965	2850	2850	2850	2850	607
474	20240717	120800	844979015	2850	2850	2850	2850	10
475	20240717	120700	844950515	2855	2855	2855	2855	0
476	20240717	120600	844950515	2855	2850	2855	2850	2
477	20240717	120500	844944810	2855	2850	2855	2850	102
478	20240717	120400	844654100	2855	2855	2855	2855	0
479	20240717	120300	844654100	2855	2855	2855	2855	59
480	20240717	120200	844485655	2855	2855	2855	2855	5
481	20240717	120100	844471380	2855	2855	2855	2855	3
482	20240717	120000	844462815	2855	2855	2855	2855	9
483	20240717	115900	844437120	2860	2860	2860	2860	0
484	20240717	115800	844437120	2860	2855	2860	2855	43
485	20240717	115700	844314350	2855	2855	2860	2855	169
486	20240717	115600	843831850	2860	2860	2860	2860	0
487	20240717	115500	843831850	2860	2860	2860	2860	0
488	20240717	115400	843831850	2860	2855	2860	2855	11
489	20240717	115300	843800440	2860	2855	2860	2855	37
490	20240717	115200	843694800	2850	2855	2855	2850	313
491	20240717	115100	842802735	2850	2850	2850	2850	1
492	20240717	115000	842799885	2855	2850	2855	2845	1085
493	20240717	114900	839707425	2855	2855	2855	2855	5
494	20240717	114800	839693150	2860	2860	2860	2860	7
495	20240717	114700	839673130	2850	2860	2860	2850	3
496	20240717	114600	839664560	2860	2860	2860	2860	0
497	20240717	114500	839664560	2860	2855	2860	2855	2
498	20240717	114400	839658845	2855	2855	2855	2855	200
499	20240717	114300	839087845	2855	2855	2855	2855	11
500	20240717	114200	839056440	2855	2855	2855	2855	51
501	20240717	114100	838910835	2850	2855	2855	2850	2996
502	20240717	114000	830359755	2850	2850	2850	2850	2700
503	20240717	113900	822664755	2855	2855	2855	2855	0
504	20240717	113800	822664755	2855	2855	2855	2855	1098
505	20240717	113700	819529965	2860	2860	2860	2860	0
506	20240717	113600	819529965	2860	2860	2860	2860	50
507	20240717	113500	819386965	2860	2860	2860	2860	0
508	20240717	113400	819386965	2860	2860	2860	2860	0
509	20240717	113300	819386965	2860	2860	2860	2860	250
510	20240717	113200	818671965	2860	2860	2860	2860	55
511	20240717	113100	818514665	2860	2860	2860	2860	0
512	20240717	113000	818514665	2860	2855	2860	2855	18
513	20240717	112900	818463265	2860	2855	2860	2855	202
514	20240717	112800	817886550	2855	2855	2855	2855	300
515	20240717	112700	817030050	2860	2860	2860	2860	3002
516	20240717	112600	808444330	2860	2855	2860	2855	240
517	20240717	112500	807758680	2855	2855	2855	2855	3972
518	20240717	112400	796418620	2860	2860	2860	2860	57
519	20240717	112300	796255600	2860	2860	2860	2860	5
520	20240717	112200	796241300	2855	2855	2855	2855	0
521	20240717	112100	796241300	2855	2855	2855	2855	0
522	20240717	112000	796241300	2855	2860	2860	2855	987
523	20240717	111900	793419495	2860	2860	2860	2860	453
524	20240717	111800	792123915	2860	2860	2860	2860	16
525	20240717	111700	792078155	2860	2860	2860	2860	4
526	20240717	111600	792066715	2860	2860	2860	2860	2
527	20240717	111500	792060995	2860	2860	2860	2860	1484
528	20240717	111400	787816755	2860	2860	2860	2860	1631
529	20240717	111300	783152095	2860	2860	2860	2860	20
530	20240717	111200	783094895	2860	2860	2860	2860	1060
531	20240717	111100	780063295	2855	2860	2860	2855	2285
532	20240717	111000	773533845	2860	2860	2860	2860	2
533	20240717	110900	773528125	2860	2860	2860	2860	0
534	20240717	110800	773528125	2860	2860	2860	2860	1
535	20240717	110700	773525265	2860	2860	2860	2860	1606
536	20240717	110600	768932105	2860	2860	2860	2860	31
537	20240717	110500	768843445	2855	2860	2860	2855	22
538	20240717	110400	768780625	2855	2860	2860	2855	10
539	20240717	110300	768752050	2860	2860	2860	2860	0
540	20240717	110200	768752050	2860	2860	2860	2860	1
541	20240717	110100	768749190	2850	2850	2850	2850	0
542	20240717	110000	768749190	2850	2850	2850	2850	0
543	20240717	105900	768749190	2850	2850	2850	2850	10
544	20240717	105800	768720690	2850	2850	2850	2850	0
545	20240717	105700	768720690	2850	2855	2860	2850	254
546	20240717	105600	767995515	2855	2855	2855	2850	128
547	20240717	105500	767630080	2855	2855	2855	2850	208
548	20240717	105400	767036605	2855	2855	2855	2855	0
549	20240717	105300	767036605	2855	2855	2855	2855	20
550	20240717	105200	766979505	2855	2855	2855	2855	0
551	20240717	105100	766979505	2855	2855	2855	2855	50
552	20240717	105000	766836755	2855	2855	2855	2855	86
553	20240717	104900	766591225	2850	2850	2855	2850	1331
554	20240717	104800	762797850	2845	2850	2850	2845	532
555	20240717	104700	761284150	2845	2845	2845	2845	14
556	20240717	104600	761244320	2850	2845	2850	2845	24
557	20240717	104500	761175965	2850	2845	2850	2845	105
558	20240717	104400	760877235	2840	2845	2845	2840	351
559	20240717	104300	759880390	2845	2845	2845	2845	12
560	20240717	104200	759846250	2845	2845	2845	2845	635
561	20240717	104100	758039675	2845	2840	2845	2840	2300
562	20240717	104000	751507655	2840	2840	2840	2840	1
563	20240717	103900	751504815	2835	2835	2835	2835	178
564	20240717	103800	751000185	2835	2835	2835	2835	1462
565	20240717	103700	746855415	2845	2840	2845	2840	1112
566	20240717	103600	743697275	2840	2835	2840	2835	2405
567	20240717	103500	736874575	2840	2840	2845	2840	66
568	20240717	103400	736687085	2845	2835	2845	2835	165
569	20240717	103300	736219285	2840	2840	2840	2840	9
570	20240717	103200	736193725	2835	2840	2840	2835	1967
571	20240717	103100	730617225	2840	2835	2840	2835	1094
572	20240717	103000	727510565	2840	2840	2840	2840	0
573	20240717	102900	727510565	2840	2830	2840	2830	562
574	20240717	102800	725918785	2830	2840	2840	2830	2057
575	20240717	102700	720087615	2840	2840	2840	2840	106
576	20240717	102600	719786575	2830	2835	2840	2830	4662
577	20240717	102500	706590035	2840	2840	2840	2840	0
578	20240717	102400	706590035	2840	2835	2840	2835	32
579	20240717	102300	706499305	2840	2840	2840	2840	685
580	20240717	102200	704553905	2840	2840	2840	2840	0
581	20240717	102100	704553905	2840	2840	2840	2830	15457
582	20240717	102000	660731275	2835	2840	2840	2835	629
583	20240717	101900	658947755	2840	2840	2840	2840	1008
584	20240717	101800	656085035	2840	2845	2845	2840	1104
585	20240717	101700	652949405	2835	2845	2845	2835	22029
586	20240717	101600	590424920	2840	2840	2840	2840	189
587	20240717	101500	589888160	2840	2845	2845	2840	43
588	20240717	101400	589765840	2850	2850	2850	2850	41
589	20240717	101300	589648990	2850	2840	2850	2840	1752
590	20240717	101200	584671495	2840	2850	2850	2840	32
591	20240717	101100	584580605	2845	2845	2845	2840	1011
592	20240717	101000	581709310	2845	2845	2850	2845	53
593	20240717	100900	581558315	2840	2840	2850	2835	517
594	20240717	100800	580090935	2850	2850	2850	2840	9734
595	20240717	100700	552446105	2850	2845	2850	2840	3714
596	20240717	100600	541891015	2845	2845	2850	2840	506
597	20240717	100500	540453925	2855	2855	2855	2845	60
598	20240717	100400	540283085	2845	2840	2845	2840	1337
599	20240717	100300	536485955	2845	2850	2850	2840	91
600	20240717	100200	536227110	2840	2850	2855	2840	10127
601	20240717	100100	507454595	2855	2850	2855	2850	644
602	20240717	100000	505619190	2855	2855	2855	2855	1220
603	20240717	095900	502136090	2850	2850	2850	2850	984
604	20240717	095800	499331690	2850	2845	2850	2840	3247
605	20240717	095700	490100850	2850	2850	2850	2850	311
606	20240717	095600	489214500	2845	2845	2845	2845	448
607	20240717	095500	487939940	2850	2845	2850	2845	3240
608	20240717	095400	478721780	2845	2850	2850	2845	51
609	20240717	095300	478576660	2845	2850	2860	2845	9129
610	20240717	095200	452604365	2850	2855	2865	2850	26977
611	20240717	095100	375717365	2850	2860	2865	2850	10654
612	20240717	095000	345305180	2865	2855	2865	2855	2101
613	20240717	094900	339306315	2865	2865	2865	2855	311
614	20240717	094800	338418330	2860	2860	2865	2855	846
615	20240717	094700	335999985	2865	2860	2865	2860	406
616	20240717	094600	334838800	2860	2860	2860	2860	100
617	20240717	094500	334552800	2860	2860	2860	2860	621
618	20240717	094400	332776740	2865	2855	2865	2855	6569
619	20240717	094300	314004895	2860	2865	2865	2860	3056
620	20240717	094200	305264635	2865	2865	2865	2860	2057
621	20240717	094100	299376600	2865	2860	2865	2855	566
622	20240717	094000	297759320	2865	2860	2865	2860	212
623	20240717	093900	297152990	2860	2870	2870	2860	8713
624	20240717	093800	272233710	2870	2865	2870	2865	126
625	20240717	093700	271872685	2865	2870	2870	2860	334
626	20240717	093600	270916365	2865	2870	2870	2865	1339
627	20240717	093500	267080075	2865	2860	2865	2860	553
628	20240717	093400	265495735	2865	2865	2865	2865	1526
629	20240717	093300	261123745	2865	2865	2865	2865	28
630	20240717	093200	261043525	2865	2865	2865	2865	1
631	20240717	093100	261040660	2860	2865	2865	2860	2651
632	20240717	093000	253458685	2860	2865	2870	2860	4220
633	20240717	092900	241379775	2865	2860	2865	2860	6754
634	20240717	092800	222031310	2865	2860	2865	2860	953
635	20240717	092700	219302065	2865	2865	2870	2865	1031
636	20240717	092600	216348165	2870	2865	2870	2860	895
637	20240717	092500	213784355	2865	2865	2870	2865	2153
638	20240717	092400	207615930	2870	2865	2870	2865	708
639	20240717	092300	205587465	2865	2870	2870	2865	22
640	20240717	092200	205524380	2865	2875	2875	2865	889
641	20240717	092100	202977215	2875	2870	2875	2865	1073
642	20240717	092000	199902840	2865	2870	2870	2865	959
643	20240717	091900	197152170	2870	2870	2870	2870	1017
644	20240717	091800	194233380	2870	2875	2875	2865	6563
645	20240717	091700	175381300	2875	2875	2875	2875	75
646	20240717	091600	175165675	2875	2880	2880	2870	1510
647	20240717	091500	170830085	2870	2870	2875	2870	1792
648	20240717	091400	165681990	2870	2870	2870	2870	5462
649	20240717	091300	150006050	2870	2870	2875	2870	972
650	20240717	091200	147216405	2870	2875	2880	2870	5092
651	20240717	091100	132576895	2875	2880	2880	2875	6415
652	20240717	091000	114116660	2885	2885	2890	2875	4918
653	20240717	090900	99950895	2890	2880	2895	2880	2692
654	20240717	090800	92184875	2880	2895	2895	2880	2311
655	20240717	090700	85517155	2895	2900	2900	2885	1660
656	20240717	090600	80709565	2900	2890	2905	2880	5093
657	20240717	090500	65964230	2880	2880	2885	2875	865
658	20240717	090400	63473250	2875	2885	2885	2875	5954
659	20240717	090300	46338980	2880	2895	2895	2880	2162
660	20240717	090200	40105970	2890	2895	2895	2890	1024
661	20240717	090100	37146600	2895	2890	2895	2880	3866
662	20240717	090000	26006740	2890	2880	2890	2880	8928