KissMeData/087260/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200500	1826299035	2910	2910	2910	2910	12400
3	20240716	200400	1826299035	2910	2910	2910	2910	0
4	20240716	200300	1826299035	2910	2910	2910	2910	0
5	20240716	200200	1826299035	2910	2910	2910	2910	0
6	20240716	200100	1826299035	2910	2910	2910	2910	0
7	20240716	200000	1826299035	2910	2910	2910	2910	0
8	20240716	195900	1826299035	2910	2910	2910	2910	0
9	20240716	195800	1826299035	2910	2910	2910	2910	0
10	20240716	195700	1826299035	2910	2910	2910	2910	0
11	20240716	195600	1826299035	2910	2910	2910	2910	0
12	20240716	195500	1826299035	2910	2910	2910	2910	0
13	20240716	195400	1826299035	2910	2910	2910	2910	0
14	20240716	195300	1826299035	2910	2910	2910	2910	0
15	20240716	195200	1826299035	2910	2910	2910	2910	0
16	20240716	195100	1826299035	2910	2910	2910	2910	0
17	20240716	195000	1826299035	2910	2910	2910	2910	0
18	20240716	194900	1826299035	2910	2910	2910	2910	0
19	20240716	194800	1826299035	2910	2910	2910	2910	0
20	20240716	194700	1826299035	2910	2910	2910	2910	0
21	20240716	194600	1826299035	2910	2910	2910	2910	0
22	20240716	194500	1826299035	2910	2910	2910	2910	0
23	20240716	194400	1826299035	2910	2910	2910	2910	0
24	20240716	194300	1826299035	2910	2910	2910	2910	0
25	20240716	194200	1826299035	2910	2910	2910	2910	0
26	20240716	194100	1826299035	2910	2910	2910	2910	0
27	20240716	194000	1826299035	2910	2910	2910	2910	0
28	20240716	193900	1826299035	2910	2910	2910	2910	0
29	20240716	193800	1826299035	2910	2910	2910	2910	0
30	20240716	193700	1826299035	2910	2910	2910	2910	0
31	20240716	193600	1826299035	2910	2910	2910	2910	0
32	20240716	193500	1826299035	2910	2910	2910	2910	12400
33	20240716	193400	1826299035	2910	2910	2910	2910	0
34	20240716	193300	1826299035	2910	2910	2910	2910	0
35	20240716	193200	1826299035	2910	2910	2910	2910	0
36	20240716	193100	1826299035	2910	2910	2910	2910	0
37	20240716	193000	1826299035	2910	2910	2910	2910	0
38	20240716	192900	1826299035	2910	2910	2910	2910	0
39	20240716	192800	1826299035	2910	2910	2910	2910	0
40	20240716	192700	1826299035	2910	2910	2910	2910	0
41	20240716	192600	1826299035	2910	2910	2910	2910	0
42	20240716	192500	1826299035	2910	2910	2910	2910	0
43	20240716	192400	1826299035	2910	2910	2910	2910	0
44	20240716	192300	1826299035	2910	2910	2910	2910	0
45	20240716	192200	1826299035	2910	2910	2910	2910	0
46	20240716	192100	1826299035	2910	2910	2910	2910	0
47	20240716	192000	1826299035	2910	2910	2910	2910	0
48	20240716	191900	1826299035	2910	2910	2910	2910	0
49	20240716	191800	1826299035	2910	2910	2910	2910	0
50	20240716	191700	1826299035	2910	2910	2910	2910	0
51	20240716	191600	1826299035	2910	2910	2910	2910	0
52	20240716	191500	1826299035	2910	2910	2910	2910	0
53	20240716	191400	1826299035	2910	2910	2910	2910	0
54	20240716	191300	1826299035	2910	2910	2910	2910	0
55	20240716	191200	1826299035	2910	2910	2910	2910	0
56	20240716	191100	1826299035	2910	2910	2910	2910	0
57	20240716	191000	1826299035	2910	2910	2910	2910	0
58	20240716	190900	1826299035	2910	2910	2910	2910	0
59	20240716	190800	1826299035	2910	2910	2910	2910	0
60	20240716	190700	1826299035	2910	2910	2910	2910	0
61	20240716	190600	1826299035	2910	2910	2910	2910	0
62	20240716	190500	1826299035	2910	2910	2910	2910	12400
63	20240716	190400	1826299035	2910	2910	2910	2910	0
64	20240716	190300	1826299035	2910	2910	2910	2910	0
65	20240716	190200	1826299035	2910	2910	2910	2910	0
66	20240716	190100	1826299035	2910	2910	2910	2910	0
67	20240716	190000	1826299035	2910	2910	2910	2910	0
68	20240716	185900	1826299035	2910	2910	2910	2910	0
69	20240716	185800	1826299035	2910	2910	2910	2910	0
70	20240716	185700	1826299035	2910	2910	2910	2910	0
71	20240716	185600	1826299035	2910	2910	2910	2910	0
72	20240716	185500	1826299035	2910	2910	2910	2910	0
73	20240716	185400	1826299035	2910	2910	2910	2910	0
74	20240716	185300	1826299035	2910	2910	2910	2910	0
75	20240716	185200	1826299035	2910	2910	2910	2910	0
76	20240716	185100	1826299035	2910	2910	2910	2910	0
77	20240716	185000	1826299035	2910	2910	2910	2910	0
78	20240716	184900	1826299035	2910	2910	2910	2910	0
79	20240716	184800	1826299035	2910	2910	2910	2910	0
80	20240716	184700	1826299035	2910	2910	2910	2910	0
81	20240716	184600	1826299035	2910	2910	2910	2910	0
82	20240716	184500	1826299035	2910	2910	2910	2910	0
83	20240716	184400	1826299035	2910	2910	2910	2910	0
84	20240716	184300	1826299035	2910	2910	2910	2910	0
85	20240716	184200	1826299035	2910	2910	2910	2910	0
86	20240716	184100	1826299035	2910	2910	2910	2910	0
87	20240716	184000	1826299035	2910	2910	2910	2910	0
88	20240716	183900	1826299035	2910	2910	2910	2910	0
89	20240716	183800	1826299035	2910	2910	2910	2910	0
90	20240716	183700	1826299035	2910	2910	2910	2910	0
91	20240716	183600	1826299035	2910	2910	2910	2910	0
92	20240716	183500	1826299035	2910	2910	2910	2910	12400
93	20240716	183400	1826299035	2910	2910	2910	2910	0
94	20240716	183300	1826299035	2910	2910	2910	2910	0
95	20240716	183200	1826299035	2910	2910	2910	2910	0
96	20240716	183100	1826299035	2910	2910	2910	2910	0
97	20240716	183000	1826299035	2910	2910	2910	2910	0
98	20240716	182900	1826299035	2910	2910	2910	2910	0
99	20240716	182800	1826299035	2910	2910	2910	2910	0
100	20240716	182700	1826299035	2910	2910	2910	2910	0
101	20240716	182600	1826299035	2910	2910	2910	2910	0
102	20240716	182500	1826299035	2910	2910	2910	2910	0
103	20240716	182400	1826299035	2910	2910	2910	2910	0
104	20240716	182300	1826299035	2910	2910	2910	2910	0
105	20240716	182200	1826299035	2910	2910	2910	2910	0
106	20240716	182100	1826299035	2910	2910	2910	2910	0
107	20240716	182000	1826299035	2910	2910	2910	2910	0
108	20240716	181900	1826299035	2910	2910	2910	2910	0
109	20240716	181800	1826299035	2910	2910	2910	2910	0
110	20240716	181700	1826299035	2910	2910	2910	2910	0
111	20240716	181600	1826299035	2910	2910	2910	2910	0
112	20240716	181500	1826299035	2910	2910	2910	2910	0
113	20240716	181400	1826299035	2910	2910	2910	2910	0
114	20240716	181300	1826299035	2910	2910	2910	2910	0
115	20240716	181200	1826299035	2910	2910	2910	2910	0
116	20240716	181100	1826299035	2910	2910	2910	2910	0
117	20240716	181000	1826299035	2910	2910	2910	2910	0
118	20240716	180900	1826299035	2910	2910	2910	2910	0
119	20240716	180800	1826299035	2910	2910	2910	2910	0
120	20240716	180700	1826299035	2910	2910	2910	2910	0
121	20240716	180600	1826299035	2910	2910	2910	2910	0
122	20240716	180500	1826299035	2910	2910	2910	2910	12400
123	20240716	180400	1826299035	2910	2910	2910	2910	0
124	20240716	180300	1826299035	2910	2910	2910	2910	0
125	20240716	180200	1826299035	2910	2910	2910	2910	0
126	20240716	180100	1826299035	2910	2910	2910	2910	0
127	20240716	180000	1826299035	2910	2910	2910	2910	0
128	20240716	175900	1826299035	2910	2910	2910	2910	0
129	20240716	175800	1826299035	2910	2910	2910	2910	0
130	20240716	175700	1826299035	2910	2910	2910	2910	0
131	20240716	175600	1826299035	2910	2910	2910	2910	0
132	20240716	175500	1826299035	2910	2910	2910	2910	0
133	20240716	175400	1826299035	2910	2910	2910	2910	0
134	20240716	175300	1826299035	2910	2910	2910	2910	0
135	20240716	175200	1826299035	2910	2910	2910	2910	0
136	20240716	175100	1826299035	2910	2910	2910	2910	0
137	20240716	175000	1826299035	2910	2910	2910	2910	0
138	20240716	174900	1826299035	2910	2910	2910	2910	0
139	20240716	174800	1826299035	2910	2910	2910	2910	0
140	20240716	174700	1826299035	2910	2910	2910	2910	0
141	20240716	174600	1826299035	2910	2910	2910	2910	0
142	20240716	174500	1826299035	2910	2910	2910	2910	0
143	20240716	174400	1826299035	2910	2910	2910	2910	0
144	20240716	174300	1826299035	2910	2910	2910	2910	0
145	20240716	174200	1826299035	2910	2910	2910	2910	0
146	20240716	174100	1826299035	2910	2910	2910	2910	0
147	20240716	174000	1826299035	2910	2910	2910	2910	0
148	20240716	173900	1826299035	2910	2910	2910	2910	0
149	20240716	173800	1826299035	2910	2910	2910	2910	0
150	20240716	173700	1826299035	2910	2910	2910	2910	0
151	20240716	173600	1826299035	2910	2910	2910	2910	0
152	20240716	173500	1826299035	2910	2910	2910	2910	12400
153	20240716	173400	1826299035	2910	2910	2910	2910	0
154	20240716	173300	1826299035	2910	2910	2910	2910	0
155	20240716	173200	1826299035	2910	2910	2910	2910	0
156	20240716	173100	1826299035	2910	2910	2910	2910	0
157	20240716	173000	1826299035	2910	2910	2910	2910	0
158	20240716	172900	1826299035	2910	2910	2910	2910	0
159	20240716	172800	1826299035	2910	2910	2910	2910	0
160	20240716	172700	1826299035	2910	2910	2910	2910	0
161	20240716	172600	1826299035	2910	2910	2910	2910	0
162	20240716	172500	1826299035	2910	2910	2910	2910	0
163	20240716	172400	1826299035	2910	2910	2910	2910	0
164	20240716	172300	1826299035	2910	2910	2910	2910	0
165	20240716	172200	1826299035	2910	2910	2910	2910	0
166	20240716	172100	1826299035	2910	2910	2910	2910	0
167	20240716	172000	1826299035	2910	2910	2910	2910	0
168	20240716	171900	1826299035	2910	2910	2910	2910	0
169	20240716	171800	1826299035	2910	2910	2910	2910	0
170	20240716	171700	1826299035	2910	2910	2910	2910	0
171	20240716	171600	1826299035	2910	2910	2910	2910	0
172	20240716	171500	1826299035	2910	2910	2910	2910	0
173	20240716	171400	1826299035	2910	2910	2910	2910	0
174	20240716	171300	1826299035	2910	2910	2910	2910	0
175	20240716	171200	1826299035	2910	2910	2910	2910	0
176	20240716	171100	1826299035	2910	2910	2910	2910	0
177	20240716	171000	1826299035	2910	2910	2910	2910	0
178	20240716	170900	1826299035	2910	2910	2910	2910	0
179	20240716	170800	1826299035	2910	2910	2910	2910	0
180	20240716	170700	1826299035	2910	2910	2910	2910	0
181	20240716	170600	1826299035	2910	2910	2910	2910	0
182	20240716	170500	1826299035	2910	2910	2910	2910	12400
183	20240716	170400	1826299035	2910	2910	2910	2910	0
184	20240716	170300	1826299035	2910	2910	2910	2910	0
185	20240716	170200	1826299035	2910	2910	2910	2910	0
186	20240716	170100	1826299035	2910	2910	2910	2910	0
187	20240716	170000	1826299035	2910	2910	2910	2910	0
188	20240716	165900	1826299035	2910	2910	2910	2910	0
189	20240716	165800	1826299035	2910	2910	2910	2910	0
190	20240716	165700	1826299035	2910	2910	2910	2910	0
191	20240716	165600	1826299035	2910	2910	2910	2910	0
192	20240716	165500	1826299035	2910	2910	2910	2910	0
193	20240716	165400	1826299035	2910	2910	2910	2910	0
194	20240716	165300	1826299035	2910	2910	2910	2910	0
195	20240716	165200	1826299035	2910	2910	2910	2910	0
196	20240716	165100	1826299035	2910	2910	2910	2910	0
197	20240716	165000	1826299035	2910	2910	2910	2910	0
198	20240716	164900	1826299035	2910	2910	2910	2910	0
199	20240716	164800	1826299035	2910	2910	2910	2910	0
200	20240716	164700	1826299035	2910	2910	2910	2910	0
201	20240716	164600	1826299035	2910	2910	2910	2910	0
202	20240716	164500	1826299035	2910	2910	2910	2910	0
203	20240716	164400	1826299035	2910	2910	2910	2910	0
204	20240716	164300	1826299035	2910	2910	2910	2910	0
205	20240716	164200	1826299035	2910	2910	2910	2910	0
206	20240716	164100	1826299035	2910	2910	2910	2910	0
207	20240716	164000	1826299035	2910	2910	2910	2910	0
208	20240716	163900	1826299035	2910	2910	2910	2910	0
209	20240716	163800	1826299035	2910	2910	2910	2910	0
210	20240716	163700	1826299035	2910	2910	2910	2910	0
211	20240716	163600	1826299035	2910	2910	2910	2910	0
212	20240716	163500	1826299035	2910	2910	2910	2910	12400
213	20240716	163400	1826299035	2910	2910	2910	2910	0
214	20240716	163300	1826299035	2910	2910	2910	2910	0
215	20240716	163200	1826299035	2910	2910	2910	2910	0
216	20240716	163100	1826299035	2910	2910	2910	2910	0
217	20240716	163000	1826299035	2910	2910	2910	2910	0
218	20240716	162900	1826299035	2910	2910	2910	2910	0
219	20240716	162800	1826299035	2910	2910	2910	2910	0
220	20240716	162700	1826299035	2910	2910	2910	2910	0
221	20240716	162600	1826299035	2910	2910	2910	2910	0
222	20240716	162500	1826299035	2910	2910	2910	2910	0
223	20240716	162400	1826299035	2910	2910	2910	2910	0
224	20240716	162300	1826299035	2910	2910	2910	2910	0
225	20240716	162200	1826299035	2910	2910	2910	2910	0
226	20240716	162100	1826299035	2910	2910	2910	2910	0
227	20240716	162000	1826299035	2910	2910	2910	2910	0
228	20240716	161900	1826299035	2910	2910	2910	2910	0
229	20240716	161800	1826299035	2910	2910	2910	2910	0
230	20240716	161700	1826299035	2910	2910	2910	2910	0
231	20240716	161600	1826299035	2910	2910	2910	2910	0
232	20240716	161500	1826299035	2910	2910	2910	2910	0
233	20240716	161400	1826299035	2910	2910	2910	2910	0
234	20240716	161300	1826299035	2910	2910	2910	2910	0
235	20240716	161200	1826299035	2910	2910	2910	2910	0
236	20240716	161100	1826299035	2910	2910	2910	2910	0
237	20240716	161000	1826299035	2910	2910	2910	2910	0
238	20240716	160900	1826299035	2910	2910	2910	2910	0
239	20240716	160800	1826299035	2910	2910	2910	2910	0
240	20240716	160700	1826299035	2910	2910	2910	2910	0
241	20240716	160600	1826299035	2910	2910	2910	2910	0
242	20240716	160500	1826299035	2910	2910	2910	2910	12400
243	20240716	160400	1826299035	2910	2910	2910	2910	0
244	20240716	160300	1826299035	2910	2910	2910	2910	0
245	20240716	160200	1826299035	2910	2910	2910	2910	0
246	20240716	160100	1826299035	2910	2910	2910	2910	0
247	20240716	160000	1826299035	2910	2910	2910	2910	0
248	20240716	155900	1826299035	2910	2910	2910	2910	0
249	20240716	155800	1826299035	2910	2910	2910	2910	0
250	20240716	155700	1826299035	2910	2910	2910	2910	0
251	20240716	155600	1826299035	2910	2910	2910	2910	0
252	20240716	155500	1826299035	2910	2910	2910	2910	0
253	20240716	155400	1826299035	2910	2910	2910	2910	0
254	20240716	155300	1826299035	2910	2910	2910	2910	0
255	20240716	155200	1826299035	2910	2910	2910	2910	0
256	20240716	155100	1826299035	2910	2910	2910	2910	0
257	20240716	155000	1826299035	2910	2910	2910	2910	0
258	20240716	154900	1826299035	2910	2910	2910	2910	0
259	20240716	154800	1826299035	2910	2910	2910	2910	0
260	20240716	154700	1826299035	2910	2910	2910	2910	0
261	20240716	154600	1826299035	2910	2910	2910	2910	0
262	20240716	154500	1826299035	2910	2910	2910	2910	0
263	20240716	154400	1826299035	2910	2910	2910	2910	0
264	20240716	154300	1826299035	2910	2910	2910	2910	0
265	20240716	154200	1826299035	2910	2910	2910	2910	0
266	20240716	154100	1826299035	2910	2910	2910	2910	0
267	20240716	154000	1826299035	2910	2910	2910	2910	0
268	20240716	153900	1826299035	2910	2910	2910	2910	0
269	20240716	153800	1826299035	2910	2910	2910	2910	0
270	20240716	153700	1826299035	2910	2910	2910	2910	0
271	20240716	153600	1826299035	2910	2910	2910	2910	0
272	20240716	153500	1826299035	2910	2910	2910	2910	12400
273	20240716	153400	1826299035	2910	2910	2910	2910	0
274	20240716	153300	1826299035	2910	2910	2910	2910	0
275	20240716	153200	1826299035	2910	2910	2910	2910	0
276	20240716	153100	1826299035	2910	2910	2910	2910	0
277	20240716	153000	1826299035	2910	2910	2910	2910	12400
278	20240716	152900	1790215035	2915	2915	2915	2915	0
279	20240716	152800	1790215035	2915	2915	2915	2915	0
280	20240716	152700	1790215035	2915	2915	2915	2915	0
281	20240716	152600	1790215035	2915	2915	2915	2915	0
282	20240716	152500	1790215035	2915	2915	2915	2915	0
283	20240716	152400	1790215035	2915	2915	2915	2915	0
284	20240716	152300	1790215035	2915	2915	2915	2915	0
285	20240716	152200	1790215035	2915	2915	2915	2915	0
286	20240716	152100	1790215035	2915	2915	2915	2915	0
287	20240716	152000	1790215035	2915	2915	2915	2915	0
288	20240716	151900	1790215035	2915	2900	2915	2900	1252
289	20240716	151800	1786575715	2895	2895	2905	2895	3663
290	20240716	151700	1775957790	2905	2900	2905	2895	295
291	20240716	151600	1775101950	2900	2905	2910	2900	5009
292	20240716	151500	1760572110	2915	2900	2915	2900	1009
293	20240716	151400	1757645995	2910	2905	2910	2895	6524
294	20240716	151300	1738697235	2900	2900	2900	2900	552
295	20240716	151200	1737096435	2900	2895	2900	2895	20
296	20240716	151100	1737038485	2890	2890	2890	2890	20
297	20240716	151000	1736980685	2890	2890	2890	2890	1272
298	20240716	150900	1733304605	2905	2905	2905	2890	23
299	20240716	150800	1733237940	2905	2905	2905	2905	0
300	20240716	150700	1733237940	2905	2900	2905	2900	1734
301	20240716	150600	1728204240	2890	2895	2895	2890	100
302	20240716	150500	1727915235	2900	2905	2905	2900	9590
303	20240716	150400	1700058480	2900	2895	2900	2895	17686
304	20240716	150300	1648833355	2895	2880	2895	2880	10565
305	20240716	150200	1618301365	2880	2875	2880	2870	25363
306	20240716	150100	1545496920	2875	2875	2875	2875	1
307	20240716	150000	1545494045	2885	2875	2885	2875	5
308	20240716	145900	1545479630	2885	2880	2885	2880	1088
309	20240716	145800	1542346185	2880	2880	2880	2880	388
310	20240716	145700	1541228745	2880	2880	2880	2880	770
311	20240716	145600	1539011145	2875	2875	2875	2875	0
312	20240716	145500	1539011145	2875	2875	2875	2875	200
313	20240716	145400	1538436145	2870	2875	2875	2870	1430
314	20240716	145300	1534328820	2875	2880	2880	2875	571
315	20240716	145200	1532686340	2885	2880	2885	2880	2166
316	20240716	145100	1526437830	2880	2880	2880	2870	2370
317	20240716	145000	1519623120	2880	2880	2880	2880	512
318	20240716	144900	1518148560	2880	2880	2880	2880	1
319	20240716	144800	1518145680	2870	2870	2870	2870	2749
320	20240716	144700	1510256050	2870	2880	2880	2870	105
321	20240716	144600	1509954650	2880	2870	2880	2865	511
322	20240716	144500	1508490105	2865	2870	2870	2865	1342
323	20240716	144400	1504644525	2880	2880	2880	2865	6714
324	20240716	144300	1485369100	2880	2880	2880	2880	1300
325	20240716	144200	1481625100	2875	2880	2880	2875	164
326	20240716	144100	1481153580	2880	2880	2880	2880	7
327	20240716	144000	1481133420	2880	2880	2880	2880	0
328	20240716	143900	1481133420	2880	2880	2880	2880	100
329	20240716	143800	1480845420	2880	2880	2880	2880	240
330	20240716	143700	1480154220	2880	2875	2880	2875	55
331	20240716	143600	1479995895	2875	2875	2875	2875	0
332	20240716	143500	1479995895	2875	2880	2880	2875	113
333	20240716	143400	1479670505	2875	2875	2875	2875	4
334	20240716	143300	1479659005	2880	2875	2880	2875	3
335	20240716	143200	1479650375	2875	2875	2875	2875	803
336	20240716	143100	1477341750	2880	2880	2880	2880	0
337	20240716	143000	1477341750	2880	2880	2880	2880	100
338	20240716	142900	1477053750	2880	2880	2880	2880	0
339	20240716	142800	1477053750	2880	2875	2880	2875	2
340	20240716	142700	1477047995	2880	2880	2880	2875	400
341	20240716	142600	1475896485	2875	2875	2875	2875	280
342	20240716	142500	1475091485	2880	2880	2880	2880	1
343	20240716	142400	1475088605	2875	2875	2875	2875	0
344	20240716	142300	1475088605	2875	2880	2880	2875	349
345	20240716	142200	1474084880	2885	2885	2885	2885	3
346	20240716	142100	1474076225	2885	2885	2885	2885	0
347	20240716	142000	1474076225	2885	2885	2885	2885	251
348	20240716	141900	1473352090	2880	2885	2885	2880	48
349	20240716	141800	1473213845	2880	2885	2885	2880	401
350	20240716	141700	1472058960	2880	2880	2880	2880	50
351	20240716	141600	1471914960	2880	2880	2880	2880	10
352	20240716	141500	1471886160	2875	2875	2875	2875	100
353	20240716	141400	1471598660	2880	2880	2880	2880	75
354	20240716	141300	1471382660	2880	2880	2880	2880	0
355	20240716	141200	1471382660	2880	2880	2880	2880	360
356	20240716	141100	1470345860	2880	2880	2880	2880	3241
357	20240716	141000	1461011780	2880	2880	2880	2880	100
358	20240716	140900	1460723780	2875	2875	2875	2875	550
359	20240716	140800	1459142530	2880	2880	2880	2880	0
360	20240716	140700	1459142530	2880	2880	2880	2880	34
361	20240716	140600	1459044610	2880	2880	2880	2880	35
362	20240716	140500	1458943810	2875	2875	2875	2875	560
363	20240716	140400	1457333810	2875	2880	2885	2875	2743
364	20240716	140300	1449434465	2880	2880	2880	2880	3013
365	20240716	140200	1440757025	2885	2885	2885	2885	384
366	20240716	140100	1439649185	2890	2885	2890	2885	466
367	20240716	140000	1438304765	2885	2885	2890	2885	578
368	20240716	135900	1436636225	2885	2885	2885	2885	60
369	20240716	135800	1436463125	2890	2890	2890	2890	0
370	20240716	135700	1436463125	2890	2890	2890	2885	54
371	20240716	135600	1436307075	2890	2885	2890	2885	528
372	20240716	135500	1434781270	2885	2885	2885	2885	406
373	20240716	135400	1433609960	2880	2885	2885	2880	1080
374	20240716	135300	1430494390	2885	2880	2885	2880	106
375	20240716	135200	1430188590	2885	2880	2885	2880	443
376	20240716	135100	1428912735	2880	2885	2885	2880	1210
377	20240716	135000	1425427685	2885	2880	2885	2880	140
378	20240716	134900	1425024480	2880	2880	2880	2880	99
379	20240716	134800	1424739360	2885	2885	2885	2885	0
380	20240716	134700	1424739360	2885	2885	2885	2885	0
381	20240716	134600	1424739360	2885	2885	2885	2885	1
382	20240716	134500	1424736475	2885	2885	2885	2885	1500
383	20240716	134400	1420408975	2885	2880	2885	2875	743
384	20240716	134300	1418271210	2885	2885	2885	2880	608
385	20240716	134200	1416519780	2885	2885	2885	2885	0
386	20240716	134100	1416519780	2885	2885	2885	2885	30
387	20240716	134000	1416433230	2885	2875	2885	2875	2003
388	20240716	133900	1410665555	2880	2875	2880	2875	153
389	20240716	133800	1410225670	2875	2875	2875	2875	201
390	20240716	133700	1409647795	2880	2875	2880	2875	600
391	20240716	133600	1407922785	2875	2875	2875	2875	143
392	20240716	133500	1407511660	2875	2875	2875	2875	7
393	20240716	133400	1407491535	2875	2875	2875	2875	104
394	20240716	133300	1407192535	2870	2870	2875	2870	1305
395	20240716	133200	1403441185	2870	2870	2870	2870	500
396	20240716	133100	1402006185	2870	2870	2875	2870	556
397	20240716	133000	1400410460	2870	2870	2870	2870	1000
398	20240716	132900	1397540460	2870	2870	2870	2870	1705
399	20240716	132800	1392647110	2870	2870	2870	2870	40
400	20240716	132700	1392532310	2870	2865	2870	2865	820
401	20240716	132600	1390179110	2865	2860	2865	2860	4155
402	20240716	132500	1378276820	2865	2860	2865	2860	33496
403	20240716	132400	1282478250	2865	2865	2865	2865	0
404	20240716	132300	1282478250	2865	2865	2865	2865	103
405	20240716	132200	1282183155	2865	2865	2865	2855	98
406	20240716	132100	1281902955	2860	2865	2865	2855	6607
407	20240716	132000	1263003970	2865	2865	2865	2865	0
408	20240716	131900	1263003970	2865	2865	2865	2865	0
409	20240716	131800	1263003970	2865	2865	2865	2865	0
410	20240716	131700	1263003970	2865	2860	2865	2860	2
411	20240716	131600	1262998245	2865	2860	2865	2855	9498
412	20240716	131500	1235861060	2865	2865	2865	2865	5
413	20240716	131400	1235846735	2865	2865	2865	2865	0
414	20240716	131300	1235846735	2865	2865	2865	2865	50
415	20240716	131200	1235703485	2865	2865	2865	2865	200
416	20240716	131100	1235130485	2865	2865	2865	2865	1
417	20240716	131000	1235127620	2865	2860	2865	2860	15
418	20240716	130900	1235084690	2865	2865	2865	2865	2
419	20240716	130800	1235078960	2865	2860	2865	2860	251
420	20240716	130700	1234361095	2865	2865	2865	2865	0
421	20240716	130600	1234361095	2865	2865	2865	2865	0
422	20240716	130500	1234361095	2865	2865	2865	2865	210
423	20240716	130400	1233759445	2865	2860	2865	2860	9
424	20240716	130300	1233733700	2865	2860	2865	2860	2001
425	20240716	130200	1228010835	2865	2860	2865	2860	3
426	20240716	130100	1228002245	2865	2865	2865	2865	1
427	20240716	130000	1227999380	2865	2865	2865	2865	1
428	20240716	125900	1227996515	2865	2865	2865	2865	0
429	20240716	125800	1227996515	2865	2865	2865	2865	29
430	20240716	125700	1227913430	2860	2865	2865	2860	323
431	20240716	125600	1226989645	2860	2860	2865	2860	79
432	20240716	125500	1226763700	2860	2860	2860	2860	3008
433	20240716	125400	1218160820	2865	2860	2865	2860	77
434	20240716	125300	1217940235	2860	2860	2860	2860	1
435	20240716	125200	1217937375	2865	2860	2865	2860	1001
436	20240716	125100	1215074510	2865	2865	2865	2865	0
437	20240716	125000	1215074510	2865	2865	2865	2865	1905
438	20240716	124900	1209616685	2865	2865	2865	2860	1054
439	20240716	124800	1206601990	2865	2865	2865	2865	1
440	20240716	124700	1206599125	2865	2865	2865	2865	52
441	20240716	124600	1206450145	2860	2860	2860	2860	242
442	20240716	124500	1205758025	2865	2865	2865	2865	20
443	20240716	124400	1205700725	2865	2865	2865	2865	51
444	20240716	124300	1205554610	2865	2865	2865	2865	34
445	20240716	124200	1205457200	2865	2865	2865	2865	1
446	20240716	124100	1205454335	2865	2865	2865	2865	5
447	20240716	124000	1205440010	2865	2865	2865	2865	200
448	20240716	123900	1204867010	2865	2865	2865	2865	9
449	20240716	123800	1204841225	2865	2865	2865	2865	11
450	20240716	123700	1204809710	2865	2865	2865	2865	6
451	20240716	123600	1204792520	2865	2865	2865	2865	0
452	20240716	123500	1204792520	2865	2865	2865	2865	1528
453	20240716	123400	1200414800	2860	2865	2865	2860	409
454	20240716	123300	1199245015	2865	2865	2865	2865	3
455	20240716	123200	1199236420	2865	2865	2865	2865	18
456	20240716	123100	1199184850	2865	2860	2865	2860	21
457	20240716	123000	1199124700	2865	2865	2865	2865	3005
458	20240716	122900	1190515375	2865	2865	2865	2865	10
459	20240716	122800	1190486725	2865	2865	2865	2865	0
460	20240716	122700	1190486725	2865	2860	2865	2860	268
461	20240716	122600	1189719905	2865	2865	2865	2865	142
462	20240716	122500	1189313075	2865	2865	2865	2865	0
463	20240716	122400	1189313075	2865	2865	2865	2865	0
464	20240716	122300	1189313075	2865	2865	2865	2865	0
465	20240716	122200	1189313075	2865	2865	2865	2865	0
466	20240716	122100	1189313075	2865	2865	2865	2865	500
467	20240716	122000	1187880575	2865	2865	2865	2865	37
468	20240716	121900	1187774570	2860	2860	2860	2860	9
469	20240716	121800	1187748830	2865	2865	2865	2865	5
470	20240716	121700	1187734505	2865	2865	2865	2865	0
471	20240716	121600	1187734505	2865	2865	2865	2865	100
472	20240716	121500	1187448005	2865	2865	2865	2860	463
473	20240716	121400	1186122475	2865	2860	2865	2860	559
474	20240716	121300	1184523690	2865	2865	2865	2865	8
475	20240716	121200	1184500770	2860	2860	2865	2860	1149
476	20240716	121100	1181214625	2865	2865	2865	2855	1509
477	20240716	121000	1176906400	2855	2860	2865	2855	2810
478	20240716	120900	1168873820	2860	2860	2860	2860	624
479	20240716	120800	1167089180	2865	2860	2865	2860	301
480	20240716	120700	1166228315	2865	2865	2865	2865	2
481	20240716	120600	1166222585	2860	2865	2865	2860	9
482	20240716	120500	1166196815	2865	2865	2865	2865	0
483	20240716	120400	1166196815	2865	2860	2865	2860	301
484	20240716	120300	1165335950	2865	2860	2865	2860	502
485	20240716	120200	1163900220	2865	2865	2865	2865	201
486	20240716	120100	1163324355	2865	2865	2865	2865	1
487	20240716	120000	1163321490	2855	2855	2855	2855	0
488	20240716	115900	1163321490	2855	2860	2860	2855	83
489	20240716	115800	1163084400	2865	2865	2865	2865	70
490	20240716	115700	1162883850	2865	2860	2865	2855	15002
491	20240716	115600	1120047495	2865	2860	2865	2860	77
492	20240716	115500	1119827270	2860	2860	2860	2860	46
493	20240716	115400	1119695710	2860	2860	2860	2860	378
494	20240716	115300	1118614630	2865	2860	2865	2855	120
495	20240716	115200	1118271530	2865	2865	2865	2865	7
496	20240716	115100	1118251475	2865	2860	2865	2860	301
497	20240716	115000	1117390605	2860	2865	2865	2860	4001
498	20240716	114900	1105947740	2865	2865	2865	2865	270
499	20240716	114800	1105174190	2865	2865	2865	2860	11547
500	20240716	114700	1072149730	2860	2865	2865	2860	320
501	20240716	114600	1071232940	2865	2865	2865	2865	58
502	20240716	114500	1071066770	2865	2865	2865	2865	24
503	20240716	114400	1070998010	2865	2860	2865	2860	10652
504	20240716	114300	1040480035	2865	2860	2865	2860	7
505	20240716	114200	1040459990	2865	2865	2865	2865	200
506	20240716	114100	1039886990	2865	2860	2865	2860	4026
507	20240716	114000	1028370100	2865	2865	2865	2860	1678
508	20240716	113900	1023570440	2865	2860	2865	2860	26
509	20240716	113800	1023496075	2870	2865	2870	2860	5467
510	20240716	113700	1007860400	2865	2865	2870	2860	311
511	20240716	113600	1006968465	2870	2865	2870	2865	2
512	20240716	113500	1006962730	2865	2865	2865	2865	411
513	20240716	113400	1005785215	2865	2870	2870	2865	94
514	20240716	113300	1005515655	2870	2870	2870	2870	1
515	20240716	113200	1005512785	2870	2870	2870	2870	50
516	20240716	113100	1005369285	2860	2865	2865	2860	600
517	20240716	113000	1003652890	2865	2865	2865	2865	2440
518	20240716	112900	996662290	2865	2865	2870	2865	4240
519	20240716	112800	984514685	2870	2870	2870	2870	10
520	20240716	112700	984485985	2870	2870	2870	2870	0
521	20240716	112600	984485985	2870	2865	2870	2865	430
522	20240716	112500	983253865	2865	2870	2870	2865	364
523	20240716	112400	982210905	2870	2870	2870	2870	25
524	20240716	112300	982139155	2870	2870	2870	2870	7
525	20240716	112200	982119065	2870	2870	2870	2870	223
526	20240716	112100	981479055	2870	2870	2870	2870	1000
527	20240716	112000	978609055	2870	2870	2870	2870	0
528	20240716	111900	978609055	2870	2870	2870	2870	1304
529	20240716	111800	974866575	2870	2870	2870	2870	1770
530	20240716	111700	969786675	2870	2870	2870	2870	84
531	20240716	111600	969545595	2870	2865	2870	2865	2
532	20240716	111500	969539860	2870	2870	2870	2870	192
533	20240716	111400	968988820	2870	2870	2870	2865	412
534	20240716	111300	967808180	2865	2865	2870	2865	1728
535	20240716	111200	962857455	2870	2870	2870	2870	1
536	20240716	111100	962854585	2875	2870	2875	2870	4052
537	20240716	111000	951225340	2870	2870	2875	2870	5154
538	20240716	110900	936433355	2875	2875	2875	2875	30
539	20240716	110800	936347105	2875	2870	2875	2870	737
540	20240716	110700	934231910	2875	2875	2875	2875	5
541	20240716	110600	934217535	2875	2875	2875	2875	0
542	20240716	110500	934217535	2875	2875	2875	2875	0
543	20240716	110400	934217535	2875	2875	2875	2875	11
544	20240716	110300	934185910	2880	2880	2880	2880	1
545	20240716	110200	934183030	2880	2870	2880	2870	647
546	20240716	110100	932320380	2875	2875	2875	2875	1538
547	20240716	110000	927898630	2870	2870	2870	2870	350
548	20240716	105900	926894130	2870	2875	2875	2870	129
549	20240716	105800	926523260	2875	2875	2875	2875	2585
550	20240716	105700	919091385	2875	2870	2875	2870	1975
551	20240716	105600	913422935	2870	2865	2870	2865	501
552	20240716	105500	911987565	2870	2870	2870	2870	0
553	20240716	105400	911987565	2870	2865	2870	2865	274
554	20240716	105300	911202550	2865	2865	2865	2865	100
555	20240716	105200	910916050	2870	2865	2870	2865	6
556	20240716	105100	910898855	2865	2865	2865	2865	765
557	20240716	105000	908707130	2865	2865	2865	2865	5
558	20240716	104900	908692805	2865	2870	2870	2865	105
559	20240716	104800	908391955	2870	2870	2870	2870	0
560	20240716	104700	908391955	2870	2860	2870	2860	401
561	20240716	104600	907245085	2870	2870	2870	2860	452
562	20240716	104500	905951245	2870	2870	2870	2870	174
563	20240716	104400	905451865	2860	2860	2860	2860	1002
564	20240716	104300	902586145	2860	2860	2870	2860	8772
565	20240716	104200	877495485	2860	2860	2865	2860	31
566	20240716	104100	877406820	2865	2865	2865	2865	50
567	20240716	104000	877263570	2855	2860	2865	2855	3006
568	20240716	103900	868674420	2865	2865	2865	2865	1430
569	20240716	103800	864577470	2870	2865	2870	2865	61
570	20240716	103700	864402700	2865	2865	2870	2865	302
571	20240716	103600	863537460	2870	2870	2870	2865	36
572	20240716	103500	863434200	2870	2870	2870	2870	33
573	20240716	103400	863339490	2870	2860	2870	2855	2268
574	20240716	103300	856843000	2860	2865	2865	2860	742
575	20240716	103200	854720870	2865	2860	2865	2860	2293
576	20240716	103100	848158925	2865	2860	2865	2860	554
577	20240716	103000	846574215	2865	2860	2865	2860	7
578	20240716	102900	846554165	2865	2855	2865	2855	17
579	20240716	102800	846505620	2865	2865	2865	2860	104
580	20240716	102700	846208165	2865	2855	2865	2855	16
581	20240716	102600	846162385	2865	2865	2865	2855	1329
582	20240716	102500	842368030	2855	2860	2865	2855	210
583	20240716	102400	841768350	2865	2855	2865	2855	899
584	20240716	102300	839201685	2865	2860	2865	2860	68
585	20240716	102200	839007165	2865	2860	2865	2850	2387
586	20240716	102100	832195580	2865	2860	2865	2860	10
587	20240716	102000	832166965	2860	2855	2860	2855	120
588	20240716	101900	831824335	2855	2860	2870	2855	26192
589	20240716	101800	757020290	2875	2860	2875	2860	3449
590	20240716	101700	747154570	2865	2880	2880	2865	55
591	20240716	101600	746996710	2880	2865	2880	2860	14537
592	20240716	101500	705397055	2865	2875	2880	2865	4982
593	20240716	101400	691112250	2875	2875	2875	2875	155
594	20240716	101300	690666625	2875	2870	2875	2870	85
595	20240716	101200	690422645	2870	2865	2870	2865	217
596	20240716	101100	689799905	2870	2870	2870	2870	176
597	20240716	101000	689294785	2870	2870	2870	2870	64
598	20240716	100900	689111105	2870	2865	2870	2865	5027
599	20240716	100800	674707225	2870	2865	2870	2865	1317
600	20240716	100700	670927450	2865	2870	2870	2865	457
601	20240716	100600	669615900	2870	2870	2875	2865	2143
602	20240716	100500	663475985	2870	2870	2875	2865	5034
603	20240716	100400	649031395	2870	2875	2875	2870	60
604	20240716	100300	648859125	2875	2875	2875	2870	314
605	20240716	100200	647956605	2870	2870	2880	2870	35
606	20240716	100100	647856145	2870	2880	2885	2870	1470
607	20240716	100000	643636585	2875	2875	2875	2875	1101
608	20240716	095900	640471210	2875	2890	2890	2875	13877
609	20240716	095800	600506055	2890	2880	2890	2880	2942
610	20240716	095700	592029645	2880	2880	2880	2875	482
611	20240716	095600	590641490	2875	2875	2875	2875	1050
612	20240716	095500	587622740	2875	2875	2880	2870	302
613	20240716	095400	586754930	2880	2870	2880	2870	650
614	20240716	095300	584884430	2870	2870	2870	2870	587
615	20240716	095200	583199740	2880	2880	2880	2880	0
616	20240716	095100	583199740	2880	2865	2880	2865	102
617	20240716	095000	582905995	2865	2870	2870	2865	1782
618	20240716	094900	577795325	2880	2880	2880	2870	2919
619	20240716	094800	569400510	2880	2880	2880	2875	504
620	20240716	094700	567951495	2880	2880	2880	2870	657
621	20240716	094600	566063875	2870	2875	2880	2870	6958
622	20240716	094500	546074620	2875	2875	2875	2870	330
623	20240716	094400	545125920	2875	2875	2875	2870	252
624	20240716	094300	544402520	2870	2875	2880	2870	6856
625	20240716	094200	524710995	2880	2880	2885	2880	2365
626	20240716	094100	517899770	2885	2885	2885	2885	8
627	20240716	094000	517876690	2875	2885	2900	2875	2079
628	20240716	093900	511881255	2880	2890	2895	2880	416
629	20240716	093800	510683055	2880	2880	2900	2880	900
630	20240716	093700	508087775	2880	2880	2880	2880	171
631	20240716	093600	507595295	2875	2880	2885	2875	592
632	20240716	093500	505890495	2880	2880	2880	2875	1070
633	20240716	093400	502811865	2885	2885	2885	2875	13416
634	20240716	093300	464221305	2880	2885	2885	2880	1383
635	20240716	093200	460236045	2885	2890	2890	2880	2051
636	20240716	093100	454318950	2885	2885	2910	2885	759
637	20240716	093000	452128710	2885	2890	2890	2885	761
638	20240716	092900	449933145	2890	2890	2890	2890	174
639	20240716	092800	449430285	2890	2890	2890	2885	4530
640	20240716	092700	436350235	2885	2890	2890	2885	171
641	20240716	092600	435856190	2890	2900	2900	2890	1178
642	20240716	092500	432451390	2910	2895	2910	2885	9835
643	20240716	092400	404027370	2910	2895	2910	2895	584
644	20240716	092300	402336660	2895	2900	2905	2895	398
645	20240716	092200	401183345	2900	2890	2910	2890	9667
646	20240716	092100	373244315	2910	2910	2910	2890	5746
647	20240716	092000	356609645	2900	2915	2915	2900	387
648	20240716	091900	355481840	2915	2900	2915	2895	3184
649	20240716	091800	346261820	2900	2915	2915	2895	2033
650	20240716	091700	340374065	2900	2900	2900	2900	1131
651	20240716	091600	337094165	2915	2915	2915	2915	2
652	20240716	091500	337088335	2895	2900	2900	2895	1474
653	20240716	091400	332813740	2900	2915	2915	2900	3818
654	20240716	091300	321740765	2900	2910	2915	2900	3356
655	20240716	091200	311991060	2905	2910	2910	2905	9186
656	20240716	091100	285301290	2910	2895	2910	2895	6435
657	20240716	091000	266582600	2905	2915	2915	2900	6128
658	20240716	090900	248788380	2915	2910	2920	2910	2311
659	20240716	090800	242055240	2905	2915	2920	2905	7366
660	20240716	090700	220627435	2920	2915	2920	2915	1851
661	20240716	090600	215228710	2920	2925	2930	2920	10525
662	20240716	090500	184473825	2930	2950	2950	2930	2973
663	20240716	090400	175740760	2945	2940	2985	2940	18429
664	20240716	090300	121371360	2935	2940	2950	2930	2010
665	20240716	090200	115452865	2935	2920	2940	2920	2328
666	20240716	090100	108642435	2920	2930	2930	2920	12066
667	20240716	090000	73348875	2930	2930	2945	2930	22506