KissMeData/073010/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195100	2694632720	4375	4375	4375	4375	10231
3	20240717	195000	2694632720	4375	4375	4375	4375	0
4	20240717	194900	2694632720	4375	4375	4375	4375	0
5	20240717	194800	2694632720	4375	4375	4375	4375	0
6	20240717	194700	2694632720	4375	4375	4375	4375	0
7	20240717	194600	2694632720	4375	4375	4375	4375	0
8	20240717	194500	2694632720	4375	4375	4375	4375	0
9	20240717	194400	2694632720	4375	4375	4375	4375	0
10	20240717	194300	2694632720	4375	4375	4375	4375	0
11	20240717	194200	2694632720	4375	4375	4375	4375	0
12	20240717	194100	2694632720	4375	4375	4375	4375	0
13	20240717	194000	2694632720	4375	4375	4375	4375	0
14	20240717	193900	2694632720	4375	4375	4375	4375	0
15	20240717	193800	2694632720	4375	4375	4375	4375	0
16	20240717	193700	2694632720	4375	4375	4375	4375	0
17	20240717	193600	2694632720	4375	4375	4375	4375	0
18	20240717	193500	2694632720	4375	4375	4375	4375	0
19	20240717	193400	2694632720	4375	4375	4375	4375	0
20	20240717	193300	2694632720	4375	4375	4375	4375	0
21	20240717	193200	2694632720	4375	4375	4375	4375	0
22	20240717	193100	2694632720	4375	4375	4375	4375	0
23	20240717	193000	2694632720	4375	4375	4375	4375	0
24	20240717	192900	2694632720	4375	4375	4375	4375	0
25	20240717	192800	2694632720	4375	4375	4375	4375	0
26	20240717	192700	2694632720	4375	4375	4375	4375	0
27	20240717	192600	2694632720	4375	4375	4375	4375	0
28	20240717	192500	2694632720	4375	4375	4375	4375	0
29	20240717	192400	2694632720	4375	4375	4375	4375	0
30	20240717	192300	2694632720	4375	4375	4375	4375	0
31	20240717	192200	2694632720	4375	4375	4375	4375	0
32	20240717	192100	2694632720	4375	4375	4375	4375	10231
33	20240717	192000	2694632720	4375	4375	4375	4375	0
34	20240717	191900	2694632720	4375	4375	4375	4375	0
35	20240717	191800	2694632720	4375	4375	4375	4375	0
36	20240717	191700	2694632720	4375	4375	4375	4375	0
37	20240717	191600	2694632720	4375	4375	4375	4375	0
38	20240717	191500	2694632720	4375	4375	4375	4375	0
39	20240717	191400	2694632720	4375	4375	4375	4375	0
40	20240717	191300	2694632720	4375	4375	4375	4375	0
41	20240717	191200	2694632720	4375	4375	4375	4375	0
42	20240717	191100	2694632720	4375	4375	4375	4375	0
43	20240717	191000	2694632720	4375	4375	4375	4375	0
44	20240717	190900	2694632720	4375	4375	4375	4375	0
45	20240717	190800	2694632720	4375	4375	4375	4375	0
46	20240717	190700	2694632720	4375	4375	4375	4375	0
47	20240717	190600	2694632720	4375	4375	4375	4375	0
48	20240717	190500	2694632720	4375	4375	4375	4375	0
49	20240717	190400	2694632720	4375	4375	4375	4375	0
50	20240717	190300	2694632720	4375	4375	4375	4375	0
51	20240717	190200	2694632720	4375	4375	4375	4375	0
52	20240717	190100	2694632720	4375	4375	4375	4375	0
53	20240717	190000	2694632720	4375	4375	4375	4375	0
54	20240717	185900	2694632720	4375	4375	4375	4375	0
55	20240717	185800	2694632720	4375	4375	4375	4375	0
56	20240717	185700	2694632720	4375	4375	4375	4375	0
57	20240717	185600	2694632720	4375	4375	4375	4375	0
58	20240717	185500	2694632720	4375	4375	4375	4375	0
59	20240717	185400	2694632720	4375	4375	4375	4375	0
60	20240717	185300	2694632720	4375	4375	4375	4375	0
61	20240717	185200	2694632720	4375	4375	4375	4375	0
62	20240717	185100	2694632720	4375	4375	4375	4375	10231
63	20240717	185000	2694632720	4375	4375	4375	4375	0
64	20240717	184900	2694632720	4375	4375	4375	4375	0
65	20240717	184800	2694632720	4375	4375	4375	4375	0
66	20240717	184700	2694632720	4375	4375	4375	4375	0
67	20240717	184600	2694632720	4375	4375	4375	4375	0
68	20240717	184500	2694632720	4375	4375	4375	4375	0
69	20240717	184400	2694632720	4375	4375	4375	4375	0
70	20240717	184300	2694632720	4375	4375	4375	4375	0
71	20240717	184200	2694632720	4375	4375	4375	4375	0
72	20240717	184100	2694632720	4375	4375	4375	4375	0
73	20240717	184000	2694632720	4375	4375	4375	4375	0
74	20240717	183900	2694632720	4375	4375	4375	4375	0
75	20240717	183800	2694632720	4375	4375	4375	4375	0
76	20240717	183700	2694632720	4375	4375	4375	4375	0
77	20240717	183600	2694632720	4375	4375	4375	4375	0
78	20240717	183500	2694632720	4375	4375	4375	4375	0
79	20240717	183400	2694632720	4375	4375	4375	4375	0
80	20240717	183300	2694632720	4375	4375	4375	4375	0
81	20240717	183200	2694632720	4375	4375	4375	4375	0
82	20240717	183100	2694632720	4375	4375	4375	4375	0
83	20240717	183000	2694632720	4375	4375	4375	4375	0
84	20240717	182900	2694632720	4375	4375	4375	4375	0
85	20240717	182800	2694632720	4375	4375	4375	4375	0
86	20240717	182700	2694632720	4375	4375	4375	4375	0
87	20240717	182600	2694632720	4375	4375	4375	4375	0
88	20240717	182500	2694632720	4375	4375	4375	4375	0
89	20240717	182400	2694632720	4375	4375	4375	4375	0
90	20240717	182300	2694632720	4375	4375	4375	4375	0
91	20240717	182200	2694632720	4375	4375	4375	4375	0
92	20240717	182100	2694632720	4375	4375	4375	4375	10231
93	20240717	182000	2694632720	4375	4375	4375	4375	0
94	20240717	181900	2694632720	4375	4375	4375	4375	0
95	20240717	181800	2694632720	4375	4375	4375	4375	0
96	20240717	181700	2694632720	4375	4375	4375	4375	0
97	20240717	181600	2694632720	4375	4375	4375	4375	0
98	20240717	181500	2694632720	4375	4375	4375	4375	0
99	20240717	181400	2694632720	4375	4375	4375	4375	0
100	20240717	181300	2694632720	4375	4375	4375	4375	0
101	20240717	181200	2694632720	4375	4375	4375	4375	0
102	20240717	181100	2694632720	4375	4375	4375	4375	0
103	20240717	181000	2694632720	4375	4375	4375	4375	0
104	20240717	180900	2694632720	4375	4375	4375	4375	0
105	20240717	180800	2694632720	4375	4375	4375	4375	0
106	20240717	180700	2694632720	4375	4375	4375	4375	0
107	20240717	180600	2694632720	4375	4375	4375	4375	0
108	20240717	180500	2694632720	4375	4375	4375	4375	0
109	20240717	180400	2694632720	4375	4375	4375	4375	0
110	20240717	180300	2694632720	4375	4375	4375	4375	0
111	20240717	180200	2694632720	4375	4375	4375	4375	0
112	20240717	180100	2694632720	4375	4375	4375	4375	0
113	20240717	180000	2694632720	4375	4375	4375	4375	0
114	20240717	175900	2694632720	4375	4375	4375	4375	0
115	20240717	175800	2694632720	4375	4375	4375	4375	0
116	20240717	175700	2694632720	4375	4375	4375	4375	0
117	20240717	175600	2694632720	4375	4375	4375	4375	0
118	20240717	175500	2694632720	4375	4375	4375	4375	0
119	20240717	175400	2694632720	4375	4375	4375	4375	0
120	20240717	175300	2694632720	4375	4375	4375	4375	0
121	20240717	175200	2694632720	4375	4375	4375	4375	0
122	20240717	175100	2694632720	4375	4375	4375	4375	10231
123	20240717	175000	2694632720	4375	4375	4375	4375	0
124	20240717	174900	2694632720	4375	4375	4375	4375	0
125	20240717	174800	2694632720	4375	4375	4375	4375	0
126	20240717	174700	2694632720	4375	4375	4375	4375	0
127	20240717	174600	2694632720	4375	4375	4375	4375	0
128	20240717	174500	2694632720	4375	4375	4375	4375	0
129	20240717	174400	2694632720	4375	4375	4375	4375	0
130	20240717	174300	2694632720	4375	4375	4375	4375	0
131	20240717	174200	2694632720	4375	4375	4375	4375	0
132	20240717	174100	2694632720	4375	4375	4375	4375	0
133	20240717	174000	2694632720	4375	4375	4375	4375	0
134	20240717	173900	2694632720	4375	4375	4375	4375	0
135	20240717	173800	2694632720	4375	4375	4375	4375	0
136	20240717	173700	2694632720	4375	4375	4375	4375	0
137	20240717	173600	2694632720	4375	4375	4375	4375	0
138	20240717	173500	2694632720	4375	4375	4375	4375	0
139	20240717	173400	2694632720	4375	4375	4375	4375	0
140	20240717	173300	2694632720	4375	4375	4375	4375	0
141	20240717	173200	2694632720	4375	4375	4375	4375	0
142	20240717	173100	2694632720	4375	4375	4375	4375	0
143	20240717	173000	2694632720	4375	4375	4375	4375	0
144	20240717	172900	2694632720	4375	4375	4375	4375	0
145	20240717	172800	2694632720	4375	4375	4375	4375	0
146	20240717	172700	2694632720	4375	4375	4375	4375	0
147	20240717	172600	2694632720	4375	4375	4375	4375	0
148	20240717	172500	2694632720	4375	4375	4375	4375	0
149	20240717	172400	2694632720	4375	4375	4375	4375	0
150	20240717	172300	2694632720	4375	4375	4375	4375	0
151	20240717	172200	2694632720	4375	4375	4375	4375	0
152	20240717	172100	2694632720	4375	4375	4375	4375	10231
153	20240717	172000	2694632720	4375	4375	4375	4375	0
154	20240717	171900	2694632720	4375	4375	4375	4375	0
155	20240717	171800	2694632720	4375	4375	4375	4375	0
156	20240717	171700	2694632720	4375	4375	4375	4375	0
157	20240717	171600	2694632720	4375	4375	4375	4375	0
158	20240717	171500	2694632720	4375	4375	4375	4375	0
159	20240717	171400	2694632720	4375	4375	4375	4375	0
160	20240717	171300	2694632720	4375	4375	4375	4375	0
161	20240717	171200	2694632720	4375	4375	4375	4375	0
162	20240717	171100	2694632720	4375	4375	4375	4375	0
163	20240717	171000	2694632720	4375	4375	4375	4375	0
164	20240717	170900	2694632720	4375	4375	4375	4375	0
165	20240717	170800	2694632720	4375	4375	4375	4375	0
166	20240717	170700	2694632720	4375	4375	4375	4375	0
167	20240717	170600	2694632720	4375	4375	4375	4375	0
168	20240717	170500	2694632720	4375	4375	4375	4375	0
169	20240717	170400	2694632720	4375	4375	4375	4375	0
170	20240717	170300	2694632720	4375	4375	4375	4375	0
171	20240717	170200	2694632720	4375	4375	4375	4375	0
172	20240717	170100	2694632720	4375	4375	4375	4375	0
173	20240717	170000	2694632720	4375	4375	4375	4375	0
174	20240717	165900	2694632720	4375	4375	4375	4375	0
175	20240717	165800	2694632720	4375	4375	4375	4375	0
176	20240717	165700	2694632720	4375	4375	4375	4375	0
177	20240717	165600	2694632720	4375	4375	4375	4375	0
178	20240717	165500	2694632720	4375	4375	4375	4375	0
179	20240717	165400	2694632720	4375	4375	4375	4375	0
180	20240717	165300	2694632720	4375	4375	4375	4375	0
181	20240717	165200	2694632720	4375	4375	4375	4375	0
182	20240717	165100	2694632720	4375	4375	4375	4375	10231
183	20240717	165000	2694632720	4375	4375	4375	4375	0
184	20240717	164900	2694632720	4375	4375	4375	4375	0
185	20240717	164800	2694632720	4375	4375	4375	4375	0
186	20240717	164700	2694632720	4375	4375	4375	4375	0
187	20240717	164600	2694632720	4375	4375	4375	4375	0
188	20240717	164500	2694632720	4375	4375	4375	4375	0
189	20240717	164400	2694632720	4375	4375	4375	4375	0
190	20240717	164300	2694632720	4375	4375	4375	4375	0
191	20240717	164200	2694632720	4375	4375	4375	4375	0
192	20240717	164100	2694632720	4375	4375	4375	4375	0
193	20240717	164000	2694632720	4375	4375	4375	4375	0
194	20240717	163900	2694632720	4375	4375	4375	4375	0
195	20240717	163800	2694632720	4375	4375	4375	4375	0
196	20240717	163700	2694632720	4375	4375	4375	4375	0
197	20240717	163600	2694632720	4375	4375	4375	4375	0
198	20240717	163500	2694632720	4375	4375	4375	4375	0
199	20240717	163400	2694632720	4375	4375	4375	4375	0
200	20240717	163300	2694632720	4375	4375	4375	4375	0
201	20240717	163200	2694632720	4375	4375	4375	4375	0
202	20240717	163100	2694632720	4375	4375	4375	4375	0
203	20240717	163000	2694632720	4375	4375	4375	4375	0
204	20240717	162900	2694632720	4375	4375	4375	4375	0
205	20240717	162800	2694632720	4375	4375	4375	4375	0
206	20240717	162700	2694632720	4375	4375	4375	4375	0
207	20240717	162600	2694632720	4375	4375	4375	4375	0
208	20240717	162500	2694632720	4375	4375	4375	4375	0
209	20240717	162400	2694632720	4375	4375	4375	4375	0
210	20240717	162300	2694632720	4375	4375	4375	4375	0
211	20240717	162200	2694632720	4375	4375	4375	4375	0
212	20240717	162100	2694632720	4375	4375	4375	4375	10231
213	20240717	162000	2694632720	4375	4375	4375	4375	0
214	20240717	161900	2694632720	4375	4375	4375	4375	0
215	20240717	161800	2694632720	4375	4375	4375	4375	0
216	20240717	161700	2694632720	4375	4375	4375	4375	0
217	20240717	161600	2694632720	4375	4375	4375	4375	0
218	20240717	161500	2694632720	4375	4375	4375	4375	0
219	20240717	161400	2694632720	4375	4375	4375	4375	0
220	20240717	161300	2694632720	4375	4375	4375	4375	0
221	20240717	161200	2694632720	4375	4375	4375	4375	0
222	20240717	161100	2694632720	4375	4375	4375	4375	0
223	20240717	161000	2694632720	4375	4375	4375	4375	0
224	20240717	160900	2694632720	4375	4375	4375	4375	0
225	20240717	160800	2694632720	4375	4375	4375	4375	0
226	20240717	160700	2694632720	4375	4375	4375	4375	0
227	20240717	160600	2694632720	4375	4375	4375	4375	0
228	20240717	160500	2694632720	4375	4375	4375	4375	0
229	20240717	160400	2694632720	4375	4375	4375	4375	0
230	20240717	160300	2694632720	4375	4375	4375	4375	0
231	20240717	160200	2694632720	4375	4375	4375	4375	0
232	20240717	160100	2694632720	4375	4375	4375	4375	0
233	20240717	160000	2694632720	4375	4375	4375	4375	0
234	20240717	155900	2694632720	4375	4375	4375	4375	0
235	20240717	155800	2694632720	4375	4375	4375	4375	0
236	20240717	155700	2694632720	4375	4375	4375	4375	0
237	20240717	155600	2694632720	4375	4375	4375	4375	0
238	20240717	155500	2694632720	4375	4375	4375	4375	0
239	20240717	155400	2694632720	4375	4375	4375	4375	0
240	20240717	155300	2694632720	4375	4375	4375	4375	0
241	20240717	155200	2694632720	4375	4375	4375	4375	0
242	20240717	155100	2694632720	4375	4375	4375	4375	10231
243	20240717	155000	2694632720	4375	4375	4375	4375	0
244	20240717	154900	2694632720	4375	4375	4375	4375	0
245	20240717	154800	2694632720	4375	4375	4375	4375	0
246	20240717	154700	2694632720	4375	4375	4375	4375	0
247	20240717	154600	2694632720	4375	4375	4375	4375	0
248	20240717	154500	2694632720	4375	4375	4375	4375	0
249	20240717	154400	2694632720	4375	4375	4375	4375	0
250	20240717	154300	2694632720	4375	4375	4375	4375	0
251	20240717	154200	2694632720	4375	4375	4375	4375	0
252	20240717	154100	2694632720	4375	4375	4375	4375	0
253	20240717	154000	2694632720	4375	4375	4375	4375	0
254	20240717	153900	2694632720	4375	4375	4375	4375	0
255	20240717	153800	2694632720	4375	4375	4375	4375	0
256	20240717	153700	2694632720	4375	4375	4375	4375	0
257	20240717	153600	2694632720	4375	4375	4375	4375	0
258	20240717	153500	2694632720	4375	4375	4375	4375	0
259	20240717	153400	2694632720	4375	4375	4375	4375	0
260	20240717	153300	2694632720	4375	4375	4375	4375	0
261	20240717	153200	2694632720	4375	4375	4375	4375	0
262	20240717	153100	2694632720	4375	4375	4375	4375	0
263	20240717	153000	2694632720	4375	4375	4375	4375	10231
264	20240717	152900	2649872095	4410	4410	4410	4410	0
265	20240717	152800	2649872095	4410	4410	4410	4410	0
266	20240717	152700	2649872095	4410	4410	4410	4410	0
267	20240717	152600	2649872095	4410	4410	4410	4410	0
268	20240717	152500	2649872095	4410	4410	4410	4410	0
269	20240717	152400	2649872095	4410	4410	4410	4410	0
270	20240717	152300	2649872095	4410	4410	4410	4410	0
271	20240717	152200	2649872095	4410	4410	4410	4410	0
272	20240717	152100	2649872095	4410	4410	4410	4410	0
273	20240717	152000	2649872095	4410	4410	4410	4410	0
274	20240717	151900	2649872095	4410	4395	4410	4395	691
275	20240717	151800	2646825805	4395	4395	4395	4395	150
276	20240717	151700	2646166555	4390	4410	4410	4390	1390
277	20240717	151600	2640060675	4405	4405	4405	4405	0
278	20240717	151500	2640060675	4405	4405	4405	4405	351
279	20240717	151400	2638514520	4390	4400	4400	4390	1420
280	20240717	151300	2632268260	4400	4410	4415	4400	328
281	20240717	151200	2630821810	4410	4410	4410	4410	120
282	20240717	151100	2630292610	4410	4410	4410	4410	111
283	20240717	151000	2629803100	4390	4390	4390	4390	19
284	20240717	150900	2629719690	4410	4405	4410	4405	135
285	20240717	150800	2629124610	4390	4390	4390	4390	11
286	20240717	150700	2629076320	4400	4400	4410	4400	1974
287	20240717	150600	2620381835	4390	4400	4400	4390	286
288	20240717	150500	2619126070	4405	4405	4405	4400	217
289	20240717	150400	2618170765	4410	4395	4410	4395	117
290	20240717	150300	2617655200	4395	4400	4400	4395	1526
291	20240717	150200	2610941470	4400	4400	4400	4395	625
292	20240717	150100	2608192645	4400	4395	4400	4395	9
293	20240717	150000	2608153070	4400	4390	4400	4390	277
294	20240717	145900	2606935105	4405	4405	4405	4385	912
295	20240717	145800	2602926965	4405	4385	4405	4380	332
296	20240717	145700	2601469850	4375	4375	4375	4375	1
297	20240717	145600	2601465475	4375	4365	4375	4365	53
298	20240717	145500	2601233630	4365	4365	4365	4365	0
299	20240717	145400	2601233630	4365	4370	4370	4365	2613
300	20240717	145300	2589815055	4375	4380	4380	4375	431
301	20240717	145200	2587928935	4385	4385	4385	4385	14
302	20240717	145100	2587867545	4385	4380	4385	4380	41
303	20240717	145000	2587687765	4380	4380	4380	4380	0
304	20240717	144900	2587687765	4380	4380	4380	4380	100
305	20240717	144800	2587249765	4375	4375	4375	4375	9
306	20240717	144700	2587210390	4380	4375	4380	4375	59
307	20240717	144600	2586951980	4365	4380	4380	4365	4757
308	20240717	144500	2566161770	4380	4380	4380	4380	47
309	20240717	144400	2565955910	4380	4385	4385	4380	1171
310	20240717	144300	2560826830	4390	4390	4390	4390	10
311	20240717	144200	2560782930	4390	4390	4390	4390	1
312	20240717	144100	2560778540	4385	4385	4385	4385	1
313	20240717	144000	2560774155	4385	4385	4385	4385	0
314	20240717	143900	2560774155	4385	4385	4385	4385	2
315	20240717	143800	2560765385	4375	4375	4375	4375	47
316	20240717	143700	2560559760	4375	4370	4375	4370	1994
317	20240717	143600	2551845950	4370	4375	4375	4370	184
318	20240717	143500	2551041845	4365	4375	4375	4365	968
319	20240717	143400	2546814535	4375	4375	4375	4375	0
320	20240717	143300	2546814535	4375	4375	4375	4375	1
321	20240717	143200	2546810160	4375	4365	4375	4365	150
322	20240717	143100	2546154940	4375	4375	4385	4375	170
323	20240717	143000	2545411160	4370	4370	4385	4365	63
324	20240717	142900	2545135700	4370	4370	4370	4370	12
325	20240717	142800	2545083260	4365	4365	4365	4355	63
326	20240717	142700	2544808280	4365	4360	4370	4350	1854
327	20240717	142600	2536739610	4365	4360	4365	4350	244
328	20240717	142500	2535677105	4365	4365	4365	4360	41
329	20240717	142400	2535498190	4365	4360	4365	4350	1994
330	20240717	142300	2526807195	4360	4385	4385	4360	4422
331	20240717	142200	2507452110	4385	4395	4395	4385	1021
332	20240717	142100	2502974560	4395	4395	4395	4395	100
333	20240717	142000	2502535060	4395	4390	4395	4390	229
334	20240717	141900	2501529610	4385	4385	4385	4385	226
335	20240717	141800	2500538600	4380	4380	4380	4380	153
336	20240717	141700	2499868460	4380	4380	4380	4380	0
337	20240717	141600	2499868460	4380	4375	4385	4375	682
338	20240717	141500	2496884630	4370	4375	4375	4370	99
339	20240717	141400	2496451995	4370	4390	4390	4370	1596
340	20240717	141300	2489454565	4390	4400	4400	4390	821
341	20240717	141200	2485848240	4390	4395	4395	4390	1486
342	20240717	141100	2479324080	4395	4400	4400	4395	2580
343	20240717	141000	2467978990	4400	4405	4405	4400	1371
344	20240717	140900	2461944060	4410	4410	4410	4405	3709
345	20240717	140800	2445599440	4415	4415	4415	4415	0
346	20240717	140700	2445599440	4415	4415	4415	4415	0
347	20240717	140600	2445599440	4415	4415	4415	4415	191
348	20240717	140500	2444756175	4415	4415	4415	4415	0
349	20240717	140400	2444756175	4415	4415	4415	4415	0
350	20240717	140300	2444756175	4415	4415	4415	4415	414
351	20240717	140200	2442928365	4415	4415	4415	4415	50
352	20240717	140100	2442707615	4415	4415	4415	4415	0
353	20240717	140000	2442707615	4415	4420	4420	4415	1822
354	20240717	135900	2434662680	4420	4420	4420	4420	1
355	20240717	135800	2434658260	4420	4420	4420	4420	0
356	20240717	135700	2434658260	4420	4420	4420	4420	809
357	20240717	135600	2431082480	4430	4425	4430	4425	1157
358	20240717	135500	2425957755	4430	4430	4430	4430	1
359	20240717	135400	2425953325	4425	4425	4425	4425	0
360	20240717	135300	2425953325	4425	4440	4440	4425	3004
361	20240717	135200	2412636085	4440	4440	4440	4440	0
362	20240717	135100	2412636085	4440	4440	4440	4440	266
363	20240717	135000	2411455045	4445	4445	4445	4445	0
364	20240717	134900	2411455045	4445	4445	4445	4445	100
365	20240717	134800	2411010545	4445	4450	4450	4445	120
366	20240717	134700	2410477125	4450	4450	4450	4450	0
367	20240717	134600	2410477125	4450	4450	4450	4450	4
368	20240717	134500	2410459325	4450	4450	4450	4445	357
369	20240717	134400	2408871685	4450	4455	4455	4450	93
370	20240717	134300	2408457725	4460	4460	4460	4460	10
371	20240717	134200	2408413125	4465	4460	4465	4460	579
372	20240717	134100	2405827970	4450	4440	4450	4440	1131
373	20240717	134000	2400798695	4445	4445	4445	4445	0
374	20240717	133900	2400798695	4445	4445	4445	4445	579
375	20240717	133800	2398225040	4445	4450	4450	4445	626
376	20240717	133700	2395441840	4450	4450	4450	4450	10
377	20240717	133600	2395397340	4450	4450	4450	4450	113
378	20240717	133500	2394894490	4455	4450	4455	4450	2
379	20240717	133400	2394885585	4445	4445	4450	4445	2801
380	20240717	133300	2382423640	4450	4450	4450	4450	1517
381	20240717	133200	2375672990	4450	4455	4455	4450	3379
382	20240717	133100	2360633045	4465	4460	4465	4460	27
383	20240717	133000	2360512495	4455	4465	4465	4455	202
384	20240717	132900	2359612395	4465	4465	4465	4460	1297
385	20240717	132800	2353821940	4475	4475	4475	4475	100
386	20240717	132700	2353374440	4475	4475	4475	4475	200
387	20240717	132600	2352479440	4475	4470	4475	4470	112
388	20240717	132500	2351978795	4475	4475	4475	4475	0
389	20240717	132400	2351978795	4475	4470	4475	4470	658
390	20240717	132300	2349037260	4470	4470	4470	4470	170
391	20240717	132200	2348277360	4480	4480	4485	4475	387
392	20240717	132100	2346545365	4480	4485	4485	4480	16
393	20240717	132000	2346473680	4475	4475	4490	4475	933
394	20240717	131900	2342298385	4475	4475	4485	4465	509
395	20240717	131800	2340022200	4485	4465	4485	4465	8956
396	20240717	131700	2299907930	4465	4465	4465	4465	3
397	20240717	131600	2299894535	4455	4455	4455	4455	0
398	20240717	131500	2299894535	4455	4450	4455	4450	81
399	20240717	131400	2299534065	4450	4450	4450	4450	30
400	20240717	131300	2299400565	4455	4450	4455	4450	176
401	20240717	131200	2298617240	4455	4460	4460	4455	4901
402	20240717	131100	2276782455	4460	4470	4470	4460	7
403	20240717	131000	2276751215	4465	4470	4470	4465	101
404	20240717	130900	2276300245	4470	4470	4470	4470	0
405	20240717	130800	2276300245	4470	4470	4470	4470	5
406	20240717	130700	2276277895	4475	4465	4475	4465	17
407	20240717	130600	2276201905	4470	4460	4470	4460	65
408	20240717	130500	2275911395	4460	4460	4460	4460	234
409	20240717	130400	2274867755	4470	4470	4470	4470	0
410	20240717	130300	2274867755	4470	4470	4470	4470	153
411	20240717	130200	2274183845	4470	4470	4475	4470	54
412	20240717	130100	2273942455	4475	4455	4475	4455	4158
413	20240717	130000	2255359890	4450	4435	4450	4435	1155
414	20240717	125900	2250224470	4435	4435	4435	4435	20
415	20240717	125800	2250135770	4435	4435	4435	4435	25
416	20240717	125700	2250024895	4435	4445	4445	4435	564
417	20240717	125600	2247522935	4445	4445	4445	4445	1126
418	20240717	125500	2242517865	4445	4435	4445	4435	187
419	20240717	125400	2241688510	4430	4435	4435	4430	1544
420	20240717	125300	2234848440	4435	4435	4435	4435	116
421	20240717	125200	2234333980	4435	4435	4435	4435	914
422	20240717	125100	2230280390	4425	4425	4425	4425	0
423	20240717	125000	2230280390	4425	4425	4425	4425	40
424	20240717	124900	2230103390	4425	4425	4425	4425	138
425	20240717	124800	2229492740	4425	4430	4430	4425	68
426	20240717	124700	2229191830	4430	4430	4430	4430	17
427	20240717	124600	2229116520	4430	4430	4430	4430	28
428	20240717	124500	2228992480	4430	4430	4430	4430	59
429	20240717	124400	2228731110	4430	4430	4430	4430	0
430	20240717	124300	2228731110	4430	4430	4430	4430	0
431	20240717	124200	2228731110	4430	4430	4430	4430	112
432	20240717	124100	2228234950	4430	4430	4430	4430	757
433	20240717	124000	2224881440	4430	4430	4430	4430	10
434	20240717	123900	2224837140	4430	4430	4430	4430	580
435	20240717	123800	2222267740	4430	4430	4430	4430	0
436	20240717	123700	2222267740	4430	4435	4435	4430	78
437	20240717	123600	2221922050	4435	4435	4435	4435	41
438	20240717	123500	2221740215	4435	4435	4435	4435	5
439	20240717	123400	2221718040	4440	4440	4440	4440	0
440	20240717	123300	2221718040	4440	4440	4440	4440	1
441	20240717	123200	2221713600	4440	4430	4440	4430	130
442	20240717	123100	2221137600	4440	4435	4440	4435	4
443	20240717	123000	2221119855	4430	4430	4430	4430	0
444	20240717	122900	2221119855	4430	4425	4430	4420	2120
445	20240717	122800	2211732735	4425	4425	4425	4425	1
446	20240717	122700	2211728310	4425	4425	4425	4425	225
447	20240717	122600	2210732685	4420	4425	4425	4420	12
448	20240717	122500	2210679630	4425	4425	4425	4425	1000
449	20240717	122400	2206254630	4420	4425	4425	4420	2409
450	20240717	122300	2195595610	4420	4420	4425	4420	65
451	20240717	122200	2195308010	4420	4420	4420	4420	1103
452	20240717	122100	2190432750	4420	4425	4425	4420	1410
453	20240717	122000	2184196000	4425	4420	4425	4420	2305
454	20240717	121900	2174007650	4425	4430	4430	4425	1732
455	20240717	121800	2166337210	4430	4430	4430	4430	97
456	20240717	121700	2165907500	4420	4420	4420	4420	248
457	20240717	121600	2164811340	4420	4420	4420	4420	2
458	20240717	121500	2164802500	4420	4420	4420	4420	71
459	20240717	121400	2164488680	4420	4420	4420	4415	694
460	20240717	121300	2161421275	4425	4420	4450	4420	718
461	20240717	121200	2158243445	4420	4420	4420	4420	893
462	20240717	121100	2154296385	4415	4415	4415	4415	29
463	20240717	121000	2154168350	4410	4405	4410	4405	258
464	20240717	120900	2153031035	4405	4410	4410	4405	110
465	20240717	120800	2152546435	4405	4405	4405	4405	148
466	20240717	120700	2151894495	4410	4410	4410	4410	1446
467	20240717	120600	2145517635	4410	4410	4410	4410	0
468	20240717	120500	2145517635	4410	4410	4410	4410	0
469	20240717	120400	2145517635	4410	4410	4410	4410	4
470	20240717	120300	2145499995	4410	4410	4410	4410	0
471	20240717	120200	2145499995	4410	4410	4410	4410	560
472	20240717	120100	2143030395	4400	4405	4410	4400	180
473	20240717	120000	2142237465	4410	4405	4425	4405	1281
474	20240717	115900	2136587110	4400	4400	4400	4395	500
475	20240717	115800	2134387120	4400	4435	4435	4400	10472
476	20240717	115700	2088135095	4440	4440	4440	4440	58
477	20240717	115600	2087877575	4440	4440	4440	4440	76
478	20240717	115500	2087540135	4445	4445	4445	4445	2377
479	20240717	115400	2076974370	4455	4455	4455	4455	0
480	20240717	115300	2076974370	4455	4445	4455	4445	1022
481	20240717	115200	2072430495	4445	4445	4445	4445	0
482	20240717	115100	2072430495	4445	4445	4445	4445	25
483	20240717	115000	2072319370	4445	4440	4445	4440	31
484	20240717	114900	2072181630	4445	4445	4445	4440	199
485	20240717	114800	2071297890	4445	4450	4450	4445	103
486	20240717	114700	2070839905	4440	4440	4440	4440	175
487	20240717	114600	2070062905	4440	4435	4440	4430	13
488	20240717	114500	2070005275	4425	4440	4440	4425	320
489	20240717	114400	2068586685	4430	4430	4430	4430	812
490	20240717	114300	2064989525	4430	4430	4430	4430	200
491	20240717	114200	2064103525	4430	4435	4435	4430	202
492	20240717	114100	2063208655	4425	4435	4435	4425	4089
493	20240717	114000	2045108830	4440	4440	4440	4440	648
494	20240717	113900	2042231710	4440	4440	4440	4440	0
495	20240717	113800	2042231710	4440	4440	4440	4440	313
496	20240717	113700	2040841990	4450	4450	4450	4450	529
497	20240717	113600	2038487940	4450	4455	4455	4450	257
498	20240717	113500	2037344285	4455	4455	4455	4455	1
499	20240717	113400	2037339830	4450	4450	4450	4450	480
500	20240717	113300	2035203830	4450	4460	4460	4450	9462
501	20240717	113200	1993097430	4460	4455	4460	4455	3
502	20240717	113100	1993084055	4450	4450	4450	4450	0
503	20240717	113000	1993084055	4450	4440	4450	4440	304
504	20240717	112900	1991734285	4440	4440	4440	4440	210
505	20240717	112800	1990801885	4440	4435	4440	4430	692
506	20240717	112700	1987733975	4435	4450	4450	4435	895
507	20240717	112600	1983760450	4455	4450	4465	4450	1456
508	20240717	112500	1977275105	4440	4440	4440	4440	751
509	20240717	112400	1973940665	4435	4440	4440	4435	210
510	20240717	112300	1973008765	4440	4440	4440	4440	100
511	20240717	112200	1972564765	4440	4440	4440	4440	69
512	20240717	112100	1972258405	4440	4445	4445	4435	1425
513	20240717	112000	1965927560	4460	4470	4470	4450	1004
514	20240717	111900	1961458685	4470	4445	4470	4445	1218
515	20240717	111800	1956038540	4450	4465	4470	4450	1790
516	20240717	111700	1948070595	4470	4460	4470	4460	256
517	20240717	111600	1946928330	4470	4470	4470	4465	260
518	20240717	111500	1945766915	4475	4470	4475	4470	251
519	20240717	111400	1944643945	4470	4470	4470	4470	200
520	20240717	111300	1943749945	4470	4470	4470	4470	100
521	20240717	111200	1943302945	4470	4470	4470	4470	0
522	20240717	111100	1943302945	4470	4470	4470	4470	203
523	20240717	111000	1942395535	4475	4470	4475	4455	1240
524	20240717	110900	1936859750	4475	4475	4475	4465	1157
525	20240717	110800	1931688190	4465	4465	4465	4465	1
526	20240717	110700	1931683725	4465	4460	4465	4460	1107
527	20240717	110600	1926741470	4460	4465	4465	4460	17
528	20240717	110500	1926665645	4460	4465	4465	4460	992
529	20240717	110400	1922237160	4470	4470	4470	4465	202
530	20240717	110300	1921334700	4475	4475	4475	4475	350
531	20240717	110200	1919768450	4475	4475	4475	4475	0
532	20240717	110100	1919768450	4475	4475	4475	4475	3
533	20240717	110000	1919755025	4475	4475	4475	4475	0
534	20240717	105900	1919755025	4475	4475	4475	4475	128
535	20240717	105800	1919182225	4465	4460	4465	4460	157
536	20240717	105700	1918481520	4460	4460	4460	4460	276
537	20240717	105600	1917250560	4460	4465	4465	4460	2135
538	20240717	105500	1907723440	4465	4480	4480	4460	1019
539	20240717	105400	1903172435	4475	4475	4475	4475	0
540	20240717	105300	1903172435	4475	4475	4475	4475	153
541	20240717	105200	1902487760	4480	4480	4480	4480	2
542	20240717	105100	1902478800	4475	4475	4475	4475	1955
543	20240717	105000	1893730175	4475	4450	4475	4450	2651
544	20240717	104900	1881891040	4440	4445	4450	4430	4400
545	20240717	104800	1862370550	4445	4435	4445	4430	1715
546	20240717	104700	1854771885	4435	4435	4435	4435	192
547	20240717	104600	1853920365	4430	4430	4430	4430	3
548	20240717	104500	1853907075	4430	4445	4445	4430	5101
549	20240717	104400	1831292260	4450	4450	4450	4450	207
550	20240717	104300	1830371110	4450	4455	4455	4450	54
551	20240717	104200	1830130560	4450	4455	4455	4450	456
552	20240717	104100	1828101105	4455	4455	4455	4455	237
553	20240717	104000	1827045270	4460	4460	4460	4460	1460
554	20240717	103900	1820533670	4460	4460	4460	4460	174
555	20240717	103800	1819757630	4455	4460	4460	4455	3166
556	20240717	103700	1805637305	4455	4460	4460	4455	101
557	20240717	103600	1805186850	4460	4460	4460	4460	1
558	20240717	103500	1805182390	4460	4460	4460	4460	17
559	20240717	103400	1805106570	4450	4465	4465	4450	1131
560	20240717	103300	1800065140	4465	4465	4465	4465	82
561	20240717	103200	1799699010	4465	4475	4475	4465	949
562	20240717	103100	1795456915	4480	4480	4480	4480	130
563	20240717	103000	1794874515	4480	4475	4480	4475	137
564	20240717	102900	1794261435	4480	4475	4480	4475	6
565	20240717	102800	1794234570	4480	4470	4480	4470	21
566	20240717	102700	1794140615	4465	4455	4465	4455	1941
567	20240717	102600	1785492855	4455	4455	4455	4455	104
568	20240717	102500	1785029535	4455	4455	4455	4455	71
569	20240717	102400	1784713230	4455	4445	4455	4445	1068
570	20240717	102300	1779965740	4445	4445	4445	4445	131
571	20240717	102200	1779383445	4445	4450	4450	4445	646
572	20240717	102100	1776511425	4450	4450	4450	4450	1886
573	20240717	102000	1768118725	4450	4450	4450	4450	401
574	20240717	101900	1766334275	4445	4440	4445	4425	7900
575	20240717	101800	1731297625	4440	4470	4470	4440	7941
576	20240717	101700	1695916450	4475	4475	4475	4475	736
577	20240717	101600	1692622850	4475	4475	4475	4475	174
578	20240717	101500	1691844200	4475	4480	4480	4475	6686
579	20240717	101400	1661892265	4480	4485	4485	4475	986
580	20240717	101300	1657477415	4485	4480	4485	4480	186
581	20240717	101200	1656644005	4490	4490	4490	4490	1263
582	20240717	101100	1650973135	4490	4490	4490	4480	4544
583	20240717	101000	1630593190	4495	4490	4495	4490	160
584	20240717	100900	1629874540	4485	4490	4490	4485	538
585	20240717	100800	1627459025	4490	4495	4495	4490	723
586	20240717	100700	1624212750	4495	4490	4495	4490	5399
587	20240717	100600	1599961940	4490	4485	4490	4485	3275
588	20240717	100500	1585265470	4485	4480	4485	4475	4014
589	20240717	100400	1567282760	4480	4475	4480	4455	3305
590	20240717	100300	1552517380	4470	4455	4475	4450	3652
591	20240717	100200	1536219920	4455	4460	4470	4440	1705
592	20240717	100100	1528628380	4460	4450	4460	4445	441
593	20240717	100000	1526664020	4450	4450	4455	4450	387
594	20240717	095900	1524941795	4450	4460	4470	4450	114
595	20240717	095800	1524434335	4470	4440	4470	4440	455
596	20240717	095700	1522413195	4435	4455	4455	4430	631
597	20240717	095600	1519613325	4475	4425	4475	4425	2213
598	20240717	095500	1509761470	4430	4435	4435	4410	2989
599	20240717	095400	1496527950	4440	4455	4455	4440	4038
600	20240717	095300	1478560605	4455	4470	4470	4455	3862
601	20240717	095200	1461324255	4470	4470	4470	4470	36
602	20240717	095100	1461163335	4475	4475	4475	4470	1823
603	20240717	095000	1453014515	4470	4470	4475	4470	183
604	20240717	094900	1452195735	4475	4475	4475	4475	63
605	20240717	094800	1451913810	4475	4475	4475	4470	509
606	20240717	094700	1449636065	4470	4475	4475	4470	563
607	20240717	094600	1447117255	4475	4485	4485	4475	6354
608	20240717	094500	1418668445	4490	4490	4490	4485	1118
609	20240717	094400	1413651175	4490	4490	4490	4490	147
610	20240717	094300	1412991145	4490	4490	4490	4485	515
611	20240717	094200	1410679795	4495	4495	4495	4490	604
612	20240717	094100	1407966795	4490	4495	4495	4490	106
613	20240717	094000	1407490345	4495	4495	4495	4495	0
614	20240717	093900	1407490345	4495	4495	4495	4485	10
615	20240717	093800	1407445415	4500	4495	4500	4495	4
616	20240717	093700	1407427425	4500	4495	4500	4485	1702
617	20240717	093600	1399783970	4495	4485	4495	4485	535
618	20240717	093500	1397383235	4490	4485	4490	4475	822
619	20240717	093400	1393696615	4485	4490	4495	4480	4128
620	20240717	093300	1375178000	4490	4495	4505	4485	1693
621	20240717	093200	1367574615	4505	4485	4505	4480	3373
622	20240717	093100	1352420880	4475	4475	4480	4475	1245
623	20240717	093000	1346844505	4475	4485	4485	4465	8488
624	20240717	092900	1308873300	4485	4500	4500	4480	11578
625	20240717	092800	1256889785	4500	4505	4505	4500	1730
626	20240717	092700	1249097390	4505	4500	4510	4500	3514
627	20240717	092600	1233266990	4500	4515	4515	4495	2740
628	20240717	092500	1220922565	4520	4525	4530	4500	10422
629	20240717	092400	1173865330	4525	4500	4525	4500	5532
630	20240717	092300	1148893005	4490	4490	4500	4490	669
631	20240717	092200	1145885545	4485	4480	4495	4475	6287
632	20240717	092100	1117702495	4485	4485	4500	4480	9487
633	20240717	092000	1075102185	4490	4500	4510	4490	10156
634	20240717	091900	1029423575	4510	4500	4520	4495	7639
635	20240717	091800	995051805	4500	4535	4535	4495	11132
636	20240717	091700	944957775	4535	4520	4535	4495	17512
637	20240717	091600	865912420	4505	4520	4520	4505	5207
638	20240717	091500	842448135	4520	4495	4520	4495	6174
639	20240717	091400	814558340	4520	4520	4525	4500	15915
640	20240717	091300	742790850	4520	4535	4535	4520	4948
641	20240717	091200	720388475	4540	4540	4545	4530	1789
642	20240717	091100	712271210	4545	4560	4560	4545	6273
643	20240717	091000	683698485	4560	4565	4575	4555	12513
644	20240717	090900	626589650	4565	4565	4575	4550	12065
645	20240717	090800	571544795	4560	4535	4575	4535	19818
646	20240717	090700	481270400	4525	4535	4540	4515	6083
647	20240717	090600	453733475	4535	4540	4545	4505	22152
648	20240717	090500	353424545	4540	4520	4540	4520	17578
649	20240717	090400	273766570	4515	4515	4520	4505	13849
650	20240717	090300	211263015	4515	4500	4515	4500	2671
651	20240717	090200	199221510	4500	4450	4525	4450	26904
652	20240717	090100	78101415	4450	4450	4475	4445	5442
653	20240717	090000	53793365	4450	4500	4500	4435	12000