KissMeData/013120/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185900	450768745	2710	2710	2710	2710	233
3	20240717	185800	450768745	2710	2710	2710	2710	0
4	20240717	185700	450768745	2710	2710	2710	2710	0
5	20240717	185600	450768745	2710	2710	2710	2710	0
6	20240717	185500	450768745	2710	2710	2710	2710	0
7	20240717	185400	450768745	2710	2710	2710	2710	0
8	20240717	185300	450768745	2710	2710	2710	2710	0
9	20240717	185200	450768745	2710	2710	2710	2710	0
10	20240717	185100	450768745	2710	2710	2710	2710	0
11	20240717	185000	450768745	2710	2710	2710	2710	0
12	20240717	184900	450768745	2710	2710	2710	2710	0
13	20240717	184800	450768745	2710	2710	2710	2710	0
14	20240717	184700	450768745	2710	2710	2710	2710	0
15	20240717	184600	450768745	2710	2710	2710	2710	0
16	20240717	184500	450768745	2710	2710	2710	2710	0
17	20240717	184400	450768745	2710	2710	2710	2710	0
18	20240717	184300	450768745	2710	2710	2710	2710	0
19	20240717	184200	450768745	2710	2710	2710	2710	0
20	20240717	184100	450768745	2710	2710	2710	2710	0
21	20240717	184000	450768745	2710	2710	2710	2710	0
22	20240717	183900	450768745	2710	2710	2710	2710	0
23	20240717	183800	450768745	2710	2710	2710	2710	0
24	20240717	183700	450768745	2710	2710	2710	2710	0
25	20240717	183600	450768745	2710	2710	2710	2710	0
26	20240717	183500	450768745	2710	2710	2710	2710	0
27	20240717	183400	450768745	2710	2710	2710	2710	0
28	20240717	183300	450768745	2710	2710	2710	2710	0
29	20240717	183200	450768745	2710	2710	2710	2710	0
30	20240717	183100	450768745	2710	2710	2710	2710	0
31	20240717	183000	450768745	2710	2710	2710	2710	0
32	20240717	182900	450768745	2710	2710	2710	2710	233
33	20240717	182800	450768745	2710	2710	2710	2710	0
34	20240717	182700	450768745	2710	2710	2710	2710	0
35	20240717	182600	450768745	2710	2710	2710	2710	0
36	20240717	182500	450768745	2710	2710	2710	2710	0
37	20240717	182400	450768745	2710	2710	2710	2710	0
38	20240717	182300	450768745	2710	2710	2710	2710	0
39	20240717	182200	450768745	2710	2710	2710	2710	0
40	20240717	182100	450768745	2710	2710	2710	2710	0
41	20240717	182000	450768745	2710	2710	2710	2710	0
42	20240717	181900	450768745	2710	2710	2710	2710	0
43	20240717	181800	450768745	2710	2710	2710	2710	0
44	20240717	181700	450768745	2710	2710	2710	2710	0
45	20240717	181600	450768745	2710	2710	2710	2710	0
46	20240717	181500	450768745	2710	2710	2710	2710	0
47	20240717	181400	450768745	2710	2710	2710	2710	0
48	20240717	181300	450768745	2710	2710	2710	2710	0
49	20240717	181200	450768745	2710	2710	2710	2710	0
50	20240717	181100	450768745	2710	2710	2710	2710	0
51	20240717	181000	450768745	2710	2710	2710	2710	0
52	20240717	180900	450768745	2710	2710	2710	2710	0
53	20240717	180800	450768745	2710	2710	2710	2710	0
54	20240717	180700	450768745	2710	2710	2710	2710	0
55	20240717	180600	450768745	2710	2710	2710	2710	0
56	20240717	180500	450768745	2710	2710	2710	2710	0
57	20240717	180400	450768745	2710	2710	2710	2710	0
58	20240717	180300	450768745	2710	2710	2710	2710	0
59	20240717	180200	450768745	2710	2710	2710	2710	0
60	20240717	180100	450768745	2710	2710	2710	2710	0
61	20240717	180000	450768745	2710	2710	2710	2710	0
62	20240717	175900	450768745	2710	2710	2710	2710	233
63	20240717	175800	450768745	2710	2710	2710	2710	0
64	20240717	175700	450768745	2710	2710	2710	2710	0
65	20240717	175600	450768745	2710	2710	2710	2710	0
66	20240717	175500	450768745	2710	2710	2710	2710	0
67	20240717	175400	450768745	2710	2710	2710	2710	0
68	20240717	175300	450768745	2710	2710	2710	2710	0
69	20240717	175200	450768745	2710	2710	2710	2710	0
70	20240717	175100	450768745	2710	2710	2710	2710	0
71	20240717	175000	450768745	2710	2710	2710	2710	0
72	20240717	174900	450768745	2710	2710	2710	2710	0
73	20240717	174800	450768745	2710	2710	2710	2710	0
74	20240717	174700	450768745	2710	2710	2710	2710	0
75	20240717	174600	450768745	2710	2710	2710	2710	0
76	20240717	174500	450768745	2710	2710	2710	2710	0
77	20240717	174400	450768745	2710	2710	2710	2710	0
78	20240717	174300	450768745	2710	2710	2710	2710	0
79	20240717	174200	450768745	2710	2710	2710	2710	0
80	20240717	174100	450768745	2710	2710	2710	2710	0
81	20240717	174000	450768745	2710	2710	2710	2710	0
82	20240717	173900	450768745	2710	2710	2710	2710	0
83	20240717	173800	450768745	2710	2710	2710	2710	0
84	20240717	173700	450768745	2710	2710	2710	2710	0
85	20240717	173600	450768745	2710	2710	2710	2710	0
86	20240717	173500	450768745	2710	2710	2710	2710	0
87	20240717	173400	450768745	2710	2710	2710	2710	0
88	20240717	173300	450768745	2710	2710	2710	2710	0
89	20240717	173200	450768745	2710	2710	2710	2710	0
90	20240717	173100	450768745	2710	2710	2710	2710	0
91	20240717	173000	450768745	2710	2710	2710	2710	0
92	20240717	172900	450768745	2710	2710	2710	2710	233
93	20240717	172800	450768745	2710	2710	2710	2710	0
94	20240717	172700	450768745	2710	2710	2710	2710	0
95	20240717	172600	450768745	2710	2710	2710	2710	0
96	20240717	172500	450768745	2710	2710	2710	2710	0
97	20240717	172400	450768745	2710	2710	2710	2710	0
98	20240717	172300	450768745	2710	2710	2710	2710	0
99	20240717	172200	450768745	2710	2710	2710	2710	0
100	20240717	172100	450768745	2710	2710	2710	2710	0
101	20240717	172000	450768745	2710	2710	2710	2710	0
102	20240717	171900	450768745	2710	2710	2710	2710	0
103	20240717	171800	450768745	2710	2710	2710	2710	0
104	20240717	171700	450768745	2710	2710	2710	2710	0
105	20240717	171600	450768745	2710	2710	2710	2710	0
106	20240717	171500	450768745	2710	2710	2710	2710	0
107	20240717	171400	450768745	2710	2710	2710	2710	0
108	20240717	171300	450768745	2710	2710	2710	2710	0
109	20240717	171200	450768745	2710	2710	2710	2710	0
110	20240717	171100	450768745	2710	2710	2710	2710	0
111	20240717	171000	450768745	2710	2710	2710	2710	0
112	20240717	170900	450768745	2710	2710	2710	2710	0
113	20240717	170800	450768745	2710	2710	2710	2710	0
114	20240717	170700	450768745	2710	2710	2710	2710	0
115	20240717	170600	450768745	2710	2710	2710	2710	0
116	20240717	170500	450768745	2710	2710	2710	2710	0
117	20240717	170400	450768745	2710	2710	2710	2710	0
118	20240717	170300	450768745	2710	2710	2710	2710	0
119	20240717	170200	450768745	2710	2710	2710	2710	0
120	20240717	170100	450768745	2710	2710	2710	2710	0
121	20240717	170000	450768745	2710	2710	2710	2710	0
122	20240717	165900	450768745	2710	2710	2710	2710	233
123	20240717	165800	450768745	2710	2710	2710	2710	0
124	20240717	165700	450768745	2710	2710	2710	2710	0
125	20240717	165600	450768745	2710	2710	2710	2710	0
126	20240717	165500	450768745	2710	2710	2710	2710	0
127	20240717	165400	450768745	2710	2710	2710	2710	0
128	20240717	165300	450768745	2710	2710	2710	2710	0
129	20240717	165200	450768745	2710	2710	2710	2710	0
130	20240717	165100	450768745	2710	2710	2710	2710	0
131	20240717	165000	450768745	2710	2710	2710	2710	0
132	20240717	164900	450768745	2710	2710	2710	2710	0
133	20240717	164800	450768745	2710	2710	2710	2710	0
134	20240717	164700	450768745	2710	2710	2710	2710	0
135	20240717	164600	450768745	2710	2710	2710	2710	0
136	20240717	164500	450768745	2710	2710	2710	2710	0
137	20240717	164400	450768745	2710	2710	2710	2710	0
138	20240717	164300	450768745	2710	2710	2710	2710	0
139	20240717	164200	450768745	2710	2710	2710	2710	0
140	20240717	164100	450768745	2710	2710	2710	2710	0
141	20240717	164000	450768745	2710	2710	2710	2710	0
142	20240717	163900	450768745	2710	2710	2710	2710	0
143	20240717	163800	450768745	2710	2710	2710	2710	0
144	20240717	163700	450768745	2710	2710	2710	2710	0
145	20240717	163600	450768745	2710	2710	2710	2710	0
146	20240717	163500	450768745	2710	2710	2710	2710	0
147	20240717	163400	450768745	2710	2710	2710	2710	0
148	20240717	163300	450768745	2710	2710	2710	2710	0
149	20240717	163200	450768745	2710	2710	2710	2710	0
150	20240717	163100	450768745	2710	2710	2710	2710	0
151	20240717	163000	450768745	2710	2710	2710	2710	0
152	20240717	162900	450768745	2710	2710	2710	2710	233
153	20240717	162800	450768745	2710	2710	2710	2710	0
154	20240717	162700	450768745	2710	2710	2710	2710	0
155	20240717	162600	450768745	2710	2710	2710	2710	0
156	20240717	162500	450768745	2710	2710	2710	2710	0
157	20240717	162400	450768745	2710	2710	2710	2710	0
158	20240717	162300	450768745	2710	2710	2710	2710	0
159	20240717	162200	450768745	2710	2710	2710	2710	0
160	20240717	162100	450768745	2710	2710	2710	2710	0
161	20240717	162000	450768745	2710	2710	2710	2710	0
162	20240717	161900	450768745	2710	2710	2710	2710	0
163	20240717	161800	450768745	2710	2710	2710	2710	0
164	20240717	161700	450768745	2710	2710	2710	2710	0
165	20240717	161600	450768745	2710	2710	2710	2710	0
166	20240717	161500	450768745	2710	2710	2710	2710	0
167	20240717	161400	450768745	2710	2710	2710	2710	0
168	20240717	161300	450768745	2710	2710	2710	2710	0
169	20240717	161200	450768745	2710	2710	2710	2710	0
170	20240717	161100	450768745	2710	2710	2710	2710	0
171	20240717	161000	450768745	2710	2710	2710	2710	0
172	20240717	160900	450768745	2710	2710	2710	2710	0
173	20240717	160800	450768745	2710	2710	2710	2710	0
174	20240717	160700	450768745	2710	2710	2710	2710	0
175	20240717	160600	450768745	2710	2710	2710	2710	0
176	20240717	160500	450768745	2710	2710	2710	2710	0
177	20240717	160400	450768745	2710	2710	2710	2710	0
178	20240717	160300	450768745	2710	2710	2710	2710	0
179	20240717	160200	450768745	2710	2710	2710	2710	0
180	20240717	160100	450768745	2710	2710	2710	2710	0
181	20240717	160000	450768745	2710	2710	2710	2710	0
182	20240717	155900	450768745	2710	2710	2710	2710	233
183	20240717	155800	450768745	2710	2710	2710	2710	0
184	20240717	155700	450768745	2710	2710	2710	2710	0
185	20240717	155600	450768745	2710	2710	2710	2710	0
186	20240717	155500	450768745	2710	2710	2710	2710	0
187	20240717	155400	450768745	2710	2710	2710	2710	0
188	20240717	155300	450768745	2710	2710	2710	2710	0
189	20240717	155200	450768745	2710	2710	2710	2710	0
190	20240717	155100	450768745	2710	2710	2710	2710	0
191	20240717	155000	450768745	2710	2710	2710	2710	0
192	20240717	154900	450768745	2710	2710	2710	2710	0
193	20240717	154800	450768745	2710	2710	2710	2710	0
194	20240717	154700	450768745	2710	2710	2710	2710	0
195	20240717	154600	450768745	2710	2710	2710	2710	0
196	20240717	154500	450768745	2710	2710	2710	2710	0
197	20240717	154400	450768745	2710	2710	2710	2710	0
198	20240717	154300	450768745	2710	2710	2710	2710	0
199	20240717	154200	450768745	2710	2710	2710	2710	0
200	20240717	154100	450768745	2710	2710	2710	2710	0
201	20240717	154000	450768745	2710	2710	2710	2710	0
202	20240717	153900	450768745	2710	2710	2710	2710	0
203	20240717	153800	450768745	2710	2710	2710	2710	0
204	20240717	153700	450768745	2710	2710	2710	2710	0
205	20240717	153600	450768745	2710	2710	2710	2710	0
206	20240717	153500	450768745	2710	2710	2710	2710	0
207	20240717	153400	450768745	2710	2710	2710	2710	0
208	20240717	153300	450768745	2710	2710	2710	2710	0
209	20240717	153200	450768745	2710	2710	2710	2710	0
210	20240717	153100	450768745	2710	2710	2710	2710	0
211	20240717	153000	450768745	2710	2710	2710	2710	233
212	20240717	152900	450137315	2710	2710	2710	2710	0
213	20240717	152800	450137315	2710	2710	2710	2710	0
214	20240717	152700	450137315	2710	2710	2710	2710	0
215	20240717	152600	450137315	2710	2710	2710	2710	0
216	20240717	152500	450137315	2710	2710	2710	2710	0
217	20240717	152400	450137315	2710	2710	2710	2710	0
218	20240717	152300	450137315	2710	2710	2710	2710	0
219	20240717	152200	450137315	2710	2710	2710	2710	0
220	20240717	152100	450137315	2710	2710	2710	2710	0
221	20240717	152000	450137315	2710	2710	2710	2710	0
222	20240717	151900	450137315	2710	2710	2710	2710	10
223	20240717	151800	450110215	2705	2705	2705	2705	0
224	20240717	151700	450110215	2705	2710	2710	2705	60
225	20240717	151600	449947865	2710	2710	2710	2710	118
226	20240717	151500	449628085	2710	2710	2710	2710	0
227	20240717	151400	449628085	2710	2710	2710	2710	5
228	20240717	151300	449614535	2710	2710	2710	2710	5
229	20240717	151200	449600985	2705	2705	2705	2705	37
230	20240717	151100	449500900	2705	2705	2705	2705	0
231	20240717	151000	449500900	2705	2705	2705	2705	0
232	20240717	150900	449500900	2705	2705	2705	2705	0
233	20240717	150800	449500900	2705	2705	2705	2705	0
234	20240717	150700	449500900	2705	2705	2705	2705	36
235	20240717	150600	449403520	2715	2710	2715	2710	1502
236	20240717	150500	445330375	2710	2720	2720	2710	760
237	20240717	150400	443270675	2720	2720	2720	2720	0
238	20240717	150300	443270675	2720	2720	2720	2720	2
239	20240717	150200	443265235	2720	2720	2720	2720	0
240	20240717	150100	443265235	2720	2720	2720	2720	76
241	20240717	150000	443058515	2725	2720	2725	2720	2960
242	20240717	145900	435007135	2710	2710	2710	2710	0
243	20240717	145800	435007135	2710	2710	2710	2710	0
244	20240717	145700	435007135	2710	2710	2710	2710	0
245	20240717	145600	435007135	2710	2710	2710	2710	0
246	20240717	145500	435007135	2710	2710	2710	2710	1
247	20240717	145400	435004425	2720	2720	2720	2720	0
248	20240717	145300	435004425	2720	2720	2720	2720	0
249	20240717	145200	435004425	2720	2720	2720	2720	0
250	20240717	145100	435004425	2720	2715	2720	2715	151
251	20240717	145000	434594205	2720	2720	2720	2720	4
252	20240717	144900	434583325	2720	2720	2720	2720	100
253	20240717	144800	434311325	2725	2725	2725	2725	0
254	20240717	144700	434311325	2725	2725	2725	2725	0
255	20240717	144600	434311325	2725	2725	2725	2725	0
256	20240717	144500	434311325	2725	2725	2725	2725	0
257	20240717	144400	434311325	2725	2725	2725	2725	0
258	20240717	144300	434311325	2725	2725	2725	2725	0
259	20240717	144200	434311325	2725	2725	2725	2725	100
260	20240717	144100	434038825	2725	2725	2725	2725	2
261	20240717	144000	434033375	2715	2710	2715	2710	813
262	20240717	143900	431830125	2710	2690	2710	2690	175
263	20240717	143800	431356775	2705	2705	2705	2690	976
264	20240717	143700	428722365	2700	2695	2700	2695	8540
265	20240717	143600	405700695	2690	2690	2690	2690	4
266	20240717	143500	405689935	2695	2695	2695	2695	0
267	20240717	143400	405689935	2695	2695	2695	2695	0
268	20240717	143300	405689935	2695	2695	2695	2695	2
269	20240717	143200	405684545	2690	2690	2690	2690	100
270	20240717	143100	405415545	2690	2690	2690	2690	0
271	20240717	143000	405415545	2690	2690	2690	2690	0
272	20240717	142900	405415545	2690	2690	2690	2690	1000
273	20240717	142800	402725545	2690	2690	2690	2690	0
274	20240717	142700	402725545	2690	2690	2690	2690	323
275	20240717	142600	401856675	2690	2690	2690	2690	130
276	20240717	142500	401506975	2690	2690	2690	2690	0
277	20240717	142400	401506975	2690	2690	2690	2690	0
278	20240717	142300	401506975	2690	2690	2690	2690	0
279	20240717	142200	401506975	2690	2690	2690	2690	2
280	20240717	142100	401501595	2690	2690	2690	2690	0
281	20240717	142000	401501595	2690	2690	2690	2690	0
282	20240717	141900	401501595	2690	2690	2690	2690	2
283	20240717	141800	401496215	2690	2690	2690	2690	2
284	20240717	141700	401490835	2685	2695	2695	2685	94
285	20240717	141600	401238145	2695	2695	2695	2695	0
286	20240717	141500	401238145	2695	2695	2695	2695	0
287	20240717	141400	401238145	2695	2695	2695	2695	100
288	20240717	141300	400968645	2695	2695	2695	2695	3
289	20240717	141200	400960560	2685	2685	2685	2685	80
290	20240717	141100	400745760	2700	2690	2700	2690	6288
291	20240717	141000	383816410	2695	2700	2700	2690	2741
292	20240717	140900	376438380	2700	2710	2710	2700	8010
293	20240717	140800	354783055	2720	2720	2720	2710	1050
294	20240717	140700	351936845	2720	2720	2720	2720	10
295	20240717	140600	351909645	2720	2720	2720	2720	0
296	20240717	140500	351909645	2720	2720	2720	2720	0
297	20240717	140400	351909645	2720	2720	2720	2720	0
298	20240717	140300	351909645	2720	2720	2720	2720	0
299	20240717	140200	351909645	2720	2720	2720	2720	0
300	20240717	140100	351909645	2720	2720	2720	2720	0
301	20240717	140000	351909645	2720	2720	2720	2720	0
302	20240717	135900	351909645	2720	2720	2720	2720	0
303	20240717	135800	351909645	2720	2720	2720	2720	0
304	20240717	135700	351909645	2720	2720	2720	2720	0
305	20240717	135600	351909645	2720	2725	2725	2720	529
306	20240717	135500	350468255	2720	2735	2735	2720	2641
307	20240717	135400	343249115	2730	2730	2730	2730	0
308	20240717	135300	343249115	2730	2730	2730	2730	7460
309	20240717	135200	322883315	2730	2730	2730	2730	1349
310	20240717	135100	319200545	2730	2730	2730	2730	986
311	20240717	135000	316508765	2730	2730	2730	2730	3036
312	20240717	134900	308220485	2725	2725	2725	2725	1839
313	20240717	134800	303209210	2720	2720	2720	2720	300
314	20240717	134700	302393210	2720	2720	2720	2720	0
315	20240717	134600	302393210	2720	2720	2720	2720	10
316	20240717	134500	302366010	2720	2715	2720	2715	1960
317	20240717	134400	297035315	2715	2715	2715	2715	0
318	20240717	134300	297035315	2715	2715	2715	2715	0
319	20240717	134200	297035315	2715	2715	2715	2715	0
320	20240717	134100	297035315	2715	2715	2715	2715	1
321	20240717	134000	297032600	2715	2715	2715	2715	2
322	20240717	133900	297027170	2715	2715	2715	2715	5
323	20240717	133800	297013595	2710	2710	2710	2710	3
324	20240717	133700	297005465	2715	2715	2715	2715	2
325	20240717	133600	297000035	2715	2715	2715	2715	186
326	20240717	133500	296495045	2710	2710	2710	2710	0
327	20240717	133400	296495045	2710	2710	2710	2710	59
328	20240717	133300	296335155	2710	2710	2710	2710	0
329	20240717	133200	296335155	2710	2710	2710	2710	43
330	20240717	133100	296218625	2715	2715	2715	2715	0
331	20240717	133000	296218625	2715	2715	2715	2715	11
332	20240717	132900	296188760	2715	2715	2715	2715	492
333	20240717	132800	294852980	2710	2710	2710	2710	0
334	20240717	132700	294852980	2710	2715	2715	2710	50
335	20240717	132600	294717280	2715	2715	2715	2715	0
336	20240717	132500	294717280	2715	2715	2715	2715	1
337	20240717	132400	294714565	2715	2715	2715	2715	0
338	20240717	132300	294714565	2715	2715	2715	2715	0
339	20240717	132200	294714565	2715	2715	2715	2715	206
340	20240717	132100	294155275	2715	2715	2715	2715	0
341	20240717	132000	294155275	2715	2715	2715	2715	1000
342	20240717	131900	291440275	2725	2725	2725	2725	10
343	20240717	131800	291413025	2725	2725	2725	2725	0
344	20240717	131700	291413025	2725	2725	2725	2725	0
345	20240717	131600	291413025	2725	2725	2725	2725	0
346	20240717	131500	291413025	2725	2725	2725	2725	0
347	20240717	131400	291413025	2725	2725	2725	2725	0
348	20240717	131300	291413025	2725	2725	2725	2725	0
349	20240717	131200	291413025	2725	2725	2725	2725	0
350	20240717	131100	291413025	2725	2725	2725	2725	0
351	20240717	131000	291413025	2725	2725	2725	2725	0
352	20240717	130900	291413025	2725	2725	2725	2725	0
353	20240717	130800	291413025	2725	2725	2725	2725	5
354	20240717	130700	291399400	2725	2725	2725	2725	0
355	20240717	130600	291399400	2725	2725	2725	2725	0
356	20240717	130500	291399400	2725	2725	2725	2725	0
357	20240717	130400	291399400	2725	2725	2725	2725	0
358	20240717	130300	291399400	2725	2725	2725	2725	0
359	20240717	130200	291399400	2725	2725	2725	2725	0
360	20240717	130100	291399400	2725	2725	2725	2725	0
361	20240717	130000	291399400	2725	2725	2725	2725	0
362	20240717	125900	291399400	2725	2725	2725	2725	3
363	20240717	125800	291391225	2725	2725	2725	2725	67
364	20240717	125700	291208650	2725	2725	2730	2725	2033
365	20240717	125600	285668225	2725	2720	2725	2720	126
366	20240717	125500	285325030	2720	2720	2720	2720	0
367	20240717	125400	285325030	2720	2720	2720	2720	0
368	20240717	125300	285325030	2720	2720	2720	2720	0
369	20240717	125200	285325030	2720	2720	2720	2720	902
370	20240717	125100	282871590	2720	2720	2720	2720	30
371	20240717	125000	282789990	2720	2720	2720	2720	0
372	20240717	124900	282789990	2720	2720	2720	2720	0
373	20240717	124800	282789990	2720	2720	2720	2720	87
374	20240717	124700	282553350	2720	2720	2720	2720	1179
375	20240717	124600	279346470	2720	2720	2720	2720	0
376	20240717	124500	279346470	2720	2720	2720	2720	0
377	20240717	124400	279346470	2720	2720	2720	2720	50
378	20240717	124300	279210470	2715	2715	2715	2715	0
379	20240717	124200	279210470	2715	2715	2715	2715	18
380	20240717	124100	279161600	2715	2715	2715	2715	0
381	20240717	124000	279161600	2715	2715	2715	2715	1
382	20240717	123900	279158885	2715	2715	2715	2715	0
383	20240717	123800	279158885	2715	2715	2715	2715	9
384	20240717	123700	279134450	2715	2715	2715	2715	216
385	20240717	123600	278548010	2710	2710	2710	2710	108
386	20240717	123500	278255330	2715	2715	2715	2715	20
387	20240717	123400	278201030	2715	2715	2715	2715	0
388	20240717	123300	278201030	2715	2715	2715	2715	106
389	20240717	123200	277913240	2715	2715	2715	2715	0
390	20240717	123100	277913240	2715	2715	2715	2715	0
391	20240717	123000	277913240	2715	2715	2715	2715	1
392	20240717	122900	277910525	2715	2715	2715	2715	0
393	20240717	122800	277910525	2715	2715	2715	2715	0
394	20240717	122700	277910525	2715	2715	2715	2715	0
395	20240717	122600	277910525	2715	2715	2715	2715	0
396	20240717	122500	277910525	2715	2715	2715	2715	0
397	20240717	122400	277910525	2715	2720	2720	2715	517
398	20240717	122300	276506865	2715	2715	2715	2715	0
399	20240717	122200	276506865	2715	2715	2715	2715	1323
400	20240717	122100	272914920	2715	2715	2715	2715	0
401	20240717	122000	272914920	2715	2715	2715	2715	0
402	20240717	121900	272914920	2715	2715	2715	2715	0
403	20240717	121800	272914920	2715	2715	2715	2715	80
404	20240717	121700	272697720	2715	2715	2715	2715	0
405	20240717	121600	272697720	2715	2715	2715	2715	0
406	20240717	121500	272697720	2715	2715	2715	2715	300
407	20240717	121400	271883220	2715	2715	2715	2715	0
408	20240717	121300	271883220	2715	2715	2715	2715	0
409	20240717	121200	271883220	2715	2715	2715	2715	1
410	20240717	121100	271880505	2705	2705	2705	2705	70
411	20240717	121000	271691155	2705	2705	2705	2705	53
412	20240717	120900	271547790	2705	2705	2705	2705	0
413	20240717	120800	271547790	2705	2710	2710	2705	2009
414	20240717	120700	266111420	2710	2710	2710	2710	200
415	20240717	120600	265569420	2710	2710	2710	2705	2961
416	20240717	120500	257545965	2710	2705	2710	2705	114
417	20240717	120400	257237525	2705	2705	2705	2705	0
418	20240717	120300	257237525	2705	2705	2705	2705	0
419	20240717	120200	257237525	2705	2705	2705	2705	0
420	20240717	120100	257237525	2705	2705	2705	2705	0
421	20240717	120000	257237525	2705	2710	2710	2705	150
422	20240717	115900	256831725	2710	2710	2710	2710	200
423	20240717	115800	256289725	2710	2710	2710	2710	0
424	20240717	115700	256289725	2710	2710	2710	2710	0
425	20240717	115600	256289725	2710	2710	2710	2710	0
426	20240717	115500	256289725	2710	2710	2710	2710	0
427	20240717	115400	256289725	2710	2705	2710	2705	6
428	20240717	115300	256273475	2710	2710	2710	2710	0
429	20240717	115200	256273475	2710	2710	2710	2710	0
430	20240717	115100	256273475	2710	2710	2710	2710	0
431	20240717	115000	256273475	2710	2710	2710	2710	0
432	20240717	114900	256273475	2710	2710	2710	2710	0
433	20240717	114800	256273475	2710	2710	2710	2710	0
434	20240717	114700	256273475	2710	2710	2710	2710	7
435	20240717	114600	256254505	2705	2705	2705	2705	0
436	20240717	114500	256254505	2705	2705	2705	2705	0
437	20240717	114400	256254505	2705	2710	2710	2705	110
438	20240717	114300	255956905	2710	2710	2710	2710	0
439	20240717	114200	255956905	2710	2710	2710	2710	184
440	20240717	114100	255458265	2710	2710	2710	2710	0
441	20240717	114000	255458265	2710	2710	2710	2710	0
442	20240717	113900	255458265	2710	2710	2710	2710	10
443	20240717	113800	255431165	2710	2710	2710	2710	181
444	20240717	113700	254940655	2710	2710	2710	2710	30
445	20240717	113600	254859355	2710	2710	2710	2710	0
446	20240717	113500	254859355	2710	2710	2710	2710	0
447	20240717	113400	254859355	2710	2710	2710	2710	100
448	20240717	113300	254588355	2710	2710	2710	2710	0
449	20240717	113200	254588355	2710	2710	2710	2710	110
450	20240717	113100	254290255	2705	2705	2705	2705	0
451	20240717	113000	254290255	2705	2705	2705	2705	0
452	20240717	112900	254290255	2705	2705	2705	2705	77
453	20240717	112800	254081970	2705	2705	2705	2705	6
454	20240717	112700	254065740	2710	2710	2710	2710	0
455	20240717	112600	254065740	2710	2710	2710	2710	2434
456	20240717	112500	247469600	2710	2710	2710	2710	21
457	20240717	112400	247412690	2710	2710	2710	2710	44
458	20240717	112300	247293450	2715	2715	2715	2715	0
459	20240717	112200	247293450	2715	2715	2715	2715	0
460	20240717	112100	247293450	2715	2715	2715	2715	100
461	20240717	112000	247021950	2715	2715	2715	2715	102
462	20240717	111900	246745020	2715	2715	2715	2715	3
463	20240717	111800	246736875	2715	2715	2715	2715	0
464	20240717	111700	246736875	2715	2715	2715	2715	1000
465	20240717	111600	244021875	2715	2715	2715	2715	366
466	20240717	111500	243028185	2715	2710	2715	2710	128
467	20240717	111400	242680765	2715	2715	2715	2715	259
468	20240717	111300	241977580	2720	2715	2720	2715	5
469	20240717	111200	241963985	2710	2710	2710	2710	1
470	20240717	111100	241961275	2710	2710	2710	2710	20
471	20240717	111000	241907075	2720	2720	2720	2720	0
472	20240717	110900	241907075	2720	2720	2720	2720	0
473	20240717	110800	241907075	2720	2720	2720	2720	0
474	20240717	110700	241907075	2720	2710	2720	2710	1109
475	20240717	110600	238890675	2710	2710	2710	2710	304
476	20240717	110500	238066835	2710	2715	2715	2710	999
477	20240717	110400	235355190	2715	2715	2715	2715	0
478	20240717	110300	235355190	2715	2720	2720	2715	109
479	20240717	110200	235058980	2725	2725	2725	2725	269
480	20240717	110100	234325955	2725	2725	2730	2725	575
481	20240717	110000	232756530	2725	2725	2725	2725	10
482	20240717	105900	232729280	2725	2725	2725	2725	0
483	20240717	105800	232729280	2725	2730	2730	2725	1016
484	20240717	105700	229955705	2735	2735	2735	2735	0
485	20240717	105600	229955705	2735	2730	2735	2730	37
486	20240717	105500	229854540	2730	2725	2735	2715	1376
487	20240717	105400	226102035	2725	2725	2725	2725	238
488	20240717	105300	225453485	2725	2725	2725	2725	2
489	20240717	105200	225448035	2715	2715	2715	2715	0
490	20240717	105100	225448035	2715	2720	2720	2715	960
491	20240717	105000	222841560	2715	2725	2725	2715	1178
492	20240717	104900	219640830	2725	2725	2725	2725	0
493	20240717	104800	219640830	2725	2695	2725	2690	4946
494	20240717	104700	206223750	2700	2700	2700	2700	0
495	20240717	104600	206223750	2700	2700	2700	2700	0
496	20240717	104500	206223750	2700	2690	2700	2690	56
497	20240717	104400	206073100	2690	2690	2690	2690	0
498	20240717	104300	206073100	2690	2690	2705	2690	2429
499	20240717	104200	199518290	2695	2685	2695	2685	7260
500	20240717	104100	179968795	2685	2685	2685	2685	10
501	20240717	104000	179941945	2690	2690	2690	2690	0
502	20240717	103900	179941945	2690	2690	2690	2690	300
503	20240717	103800	179134945	2690	2675	2690	2675	6143
504	20240717	103700	162669455	2670	2670	2670	2670	30
505	20240717	103600	162589355	2675	2675	2675	2675	711
506	20240717	103500	160687430	2680	2680	2680	2680	15
507	20240717	103400	160647230	2675	2675	2675	2675	0
508	20240717	103300	160647230	2675	2675	2675	2675	0
509	20240717	103200	160647230	2675	2675	2675	2675	704
510	20240717	103100	158764030	2680	2680	2680	2675	78
511	20240717	103000	158554995	2680	2680	2680	2680	11
512	20240717	102900	158525515	2680	2680	2680	2665	10341
513	20240717	102800	130883855	2680	2695	2695	2680	414
514	20240717	102700	129768770	2685	2690	2700	2685	7414
515	20240717	102600	109802125	2695	2670	2695	2670	4604
516	20240717	102500	97431040	2675	2680	2680	2675	412
517	20240717	102400	96326890	2675	2675	2675	2675	91
518	20240717	102300	96083465	2670	2670	2670	2670	3479
519	20240717	102200	86794535	2670	2670	2670	2670	250
520	20240717	102100	86127035	2670	2670	2670	2670	101
521	20240717	102000	85857365	2670	2670	2670	2670	0
522	20240717	101900	85857365	2670	2670	2670	2670	0
523	20240717	101800	85857365	2670	2670	2670	2670	3
524	20240717	101700	85849355	2670	2670	2670	2670	0
525	20240717	101600	85849355	2670	2670	2670	2670	0
526	20240717	101500	85849355	2670	2670	2670	2670	1000
527	20240717	101400	83179355	2670	2670	2670	2670	1090
528	20240717	101300	80269055	2675	2670	2675	2670	2
529	20240717	101200	80263710	2665	2665	2665	2665	0
530	20240717	101100	80263710	2665	2665	2665	2665	0
531	20240717	101000	80263710	2665	2665	2665	2665	198
532	20240717	100900	79736040	2670	2670	2670	2670	0
533	20240717	100800	79736040	2670	2665	2670	2665	4
534	20240717	100700	79725370	2670	2670	2670	2670	250
535	20240717	100600	79057870	2670	2670	2670	2670	0
536	20240717	100500	79057870	2670	2685	2685	2670	2038
537	20240717	100400	73586410	2670	2670	2670	2670	0
538	20240717	100300	73586410	2670	2680	2685	2670	330
539	20240717	100200	72703960	2680	2675	2680	2675	1776
540	20240717	100100	67947180	2675	2660	2675	2660	9232
541	20240717	100000	43335300	2660	2660	2660	2660	12
542	20240717	095900	43303380	2660	2660	2660	2655	236
543	20240717	095800	42676790	2660	2655	2660	2655	111
544	20240717	095700	42381665	2660	2660	2660	2660	20
545	20240717	095600	42328465	2660	2660	2660	2660	9
546	20240717	095500	42304525	2660	2660	2660	2660	5
547	20240717	095400	42291225	2660	2660	2660	2660	0
548	20240717	095300	42291225	2660	2660	2660	2660	0
549	20240717	095200	42291225	2660	2660	2660	2660	0
550	20240717	095100	42291225	2660	2660	2660	2660	0
551	20240717	095000	42291225	2660	2660	2660	2660	0
552	20240717	094900	42291225	2660	2660	2660	2660	0
553	20240717	094800	42291225	2660	2660	2660	2660	0
554	20240717	094700	42291225	2660	2660	2660	2660	37
555	20240717	094600	42192805	2660	2660	2660	2660	306
556	20240717	094500	41378845	2650	2650	2650	2650	0
557	20240717	094400	41378845	2650	2650	2650	2650	0
558	20240717	094300	41378845	2650	2650	2650	2650	0
559	20240717	094200	41378845	2650	2650	2650	2650	0
560	20240717	094100	41378845	2650	2650	2650	2650	0
561	20240717	094000	41378845	2650	2650	2650	2650	0
562	20240717	093900	41378845	2650	2650	2650	2650	0
563	20240717	093800	41378845	2650	2650	2650	2650	0
564	20240717	093700	41378845	2650	2650	2650	2650	0
565	20240717	093600	41378845	2650	2650	2650	2650	0
566	20240717	093500	41378845	2650	2650	2650	2650	0
567	20240717	093400	41378845	2650	2650	2650	2650	0
568	20240717	093300	41378845	2650	2660	2660	2650	20
569	20240717	093200	41325745	2650	2650	2650	2650	1500
570	20240717	093100	37350745	2655	2655	2655	2655	5
571	20240717	093000	37337470	2660	2660	2660	2660	0
572	20240717	092900	37337470	2660	2660	2660	2660	100
573	20240717	092800	37071470	2660	2660	2660	2660	1658
574	20240717	092700	32661190	2655	2655	2655	2655	2841
575	20240717	092600	25118335	2650	2650	2650	2650	98
576	20240717	092500	24858635	2650	2650	2650	2650	5
577	20240717	092400	24845385	2650	2650	2650	2650	0
578	20240717	092300	24845385	2650	2650	2650	2650	2
579	20240717	092200	24840085	2650	2650	2650	2650	1
580	20240717	092100	24837435	2655	2655	2655	2655	0
581	20240717	092000	24837435	2655	2655	2655	2655	1
582	20240717	091900	24834780	2650	2645	2650	2645	2668
583	20240717	091800	17774010	2645	2645	2645	2645	1151
584	20240717	091700	14729615	2645	2645	2645	2645	0
585	20240717	091600	14729615	2645	2645	2645	2645	388
586	20240717	091500	13703355	2645	2645	2645	2645	20
587	20240717	091400	13650455	2645	2645	2645	2645	0
588	20240717	091300	13650455	2645	2645	2645	2645	200
589	20240717	091200	13121455	2645	2645	2645	2645	1269
590	20240717	091100	9764950	2650	2650	2650	2650	3
591	20240717	091000	9757000	2645	2645	2645	2645	0
592	20240717	090900	9757000	2645	2645	2645	2645	760
593	20240717	090800	7746800	2645	2645	2645	2645	0
594	20240717	090700	7746800	2645	2645	2645	2645	1
595	20240717	090600	7744155	2650	2650	2650	2650	1
596	20240717	090500	7741505	2655	2655	2655	2655	1
597	20240717	090400	7738850	2635	2635	2635	2635	0
598	20240717	090300	7738850	2635	2635	2635	2630	931
599	20240717	090200	5285960	2630	2630	2630	2630	0
600	20240717	090100	5285960	2630	2630	2630	2630	50
601	20240717	090000	5154460	2630	2655	2655	2630	1942