KissMeData/187220/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203400	458411405	4135	4135	4135	4135	3508
3	20240717	203300	458411405	4135	4135	4135	4135	0
4	20240717	203200	458411405	4135	4135	4135	4135	0
5	20240717	203100	458411405	4135	4135	4135	4135	0
6	20240717	203000	458411405	4135	4135	4135	4135	0
7	20240717	202900	458411405	4135	4135	4135	4135	0
8	20240717	202800	458411405	4135	4135	4135	4135	0
9	20240717	202700	458411405	4135	4135	4135	4135	0
10	20240717	202600	458411405	4135	4135	4135	4135	0
11	20240717	202500	458411405	4135	4135	4135	4135	0
12	20240717	202400	458411405	4135	4135	4135	4135	0
13	20240717	202300	458411405	4135	4135	4135	4135	0
14	20240717	202200	458411405	4135	4135	4135	4135	0
15	20240717	202100	458411405	4135	4135	4135	4135	0
16	20240717	202000	458411405	4135	4135	4135	4135	0
17	20240717	201900	458411405	4135	4135	4135	4135	0
18	20240717	201800	458411405	4135	4135	4135	4135	0
19	20240717	201700	458411405	4135	4135	4135	4135	0
20	20240717	201600	458411405	4135	4135	4135	4135	0
21	20240717	201500	458411405	4135	4135	4135	4135	0
22	20240717	201400	458411405	4135	4135	4135	4135	0
23	20240717	201300	458411405	4135	4135	4135	4135	0
24	20240717	201200	458411405	4135	4135	4135	4135	0
25	20240717	201100	458411405	4135	4135	4135	4135	0
26	20240717	201000	458411405	4135	4135	4135	4135	0
27	20240717	200900	458411405	4135	4135	4135	4135	0
28	20240717	200800	458411405	4135	4135	4135	4135	0
29	20240717	200700	458411405	4135	4135	4135	4135	0
30	20240717	200600	458411405	4135	4135	4135	4135	0
31	20240717	200500	458411405	4135	4135	4135	4135	0
32	20240717	200400	458411405	4135	4135	4135	4135	3508
33	20240717	200300	458411405	4135	4135	4135	4135	0
34	20240717	200200	458411405	4135	4135	4135	4135	0
35	20240717	200100	458411405	4135	4135	4135	4135	0
36	20240717	200000	458411405	4135	4135	4135	4135	0
37	20240717	195900	458411405	4135	4135	4135	4135	0
38	20240717	195800	458411405	4135	4135	4135	4135	0
39	20240717	195700	458411405	4135	4135	4135	4135	0
40	20240717	195600	458411405	4135	4135	4135	4135	0
41	20240717	195500	458411405	4135	4135	4135	4135	0
42	20240717	195400	458411405	4135	4135	4135	4135	0
43	20240717	195300	458411405	4135	4135	4135	4135	0
44	20240717	195200	458411405	4135	4135	4135	4135	0
45	20240717	195100	458411405	4135	4135	4135	4135	0
46	20240717	195000	458411405	4135	4135	4135	4135	0
47	20240717	194900	458411405	4135	4135	4135	4135	0
48	20240717	194800	458411405	4135	4135	4135	4135	0
49	20240717	194700	458411405	4135	4135	4135	4135	0
50	20240717	194600	458411405	4135	4135	4135	4135	0
51	20240717	194500	458411405	4135	4135	4135	4135	0
52	20240717	194400	458411405	4135	4135	4135	4135	0
53	20240717	194300	458411405	4135	4135	4135	4135	0
54	20240717	194200	458411405	4135	4135	4135	4135	0
55	20240717	194100	458411405	4135	4135	4135	4135	0
56	20240717	194000	458411405	4135	4135	4135	4135	0
57	20240717	193900	458411405	4135	4135	4135	4135	0
58	20240717	193800	458411405	4135	4135	4135	4135	0
59	20240717	193700	458411405	4135	4135	4135	4135	0
60	20240717	193600	458411405	4135	4135	4135	4135	0
61	20240717	193500	458411405	4135	4135	4135	4135	0
62	20240717	193400	458411405	4135	4135	4135	4135	3508
63	20240717	193300	458411405	4135	4135	4135	4135	0
64	20240717	193200	458411405	4135	4135	4135	4135	0
65	20240717	193100	458411405	4135	4135	4135	4135	0
66	20240717	193000	458411405	4135	4135	4135	4135	0
67	20240717	192900	458411405	4135	4135	4135	4135	0
68	20240717	192800	458411405	4135	4135	4135	4135	0
69	20240717	192700	458411405	4135	4135	4135	4135	0
70	20240717	192600	458411405	4135	4135	4135	4135	0
71	20240717	192500	458411405	4135	4135	4135	4135	0
72	20240717	192400	458411405	4135	4135	4135	4135	0
73	20240717	192300	458411405	4135	4135	4135	4135	0
74	20240717	192200	458411405	4135	4135	4135	4135	0
75	20240717	192100	458411405	4135	4135	4135	4135	0
76	20240717	192000	458411405	4135	4135	4135	4135	0
77	20240717	191900	458411405	4135	4135	4135	4135	0
78	20240717	191800	458411405	4135	4135	4135	4135	0
79	20240717	191700	458411405	4135	4135	4135	4135	0
80	20240717	191600	458411405	4135	4135	4135	4135	0
81	20240717	191500	458411405	4135	4135	4135	4135	0
82	20240717	191400	458411405	4135	4135	4135	4135	0
83	20240717	191300	458411405	4135	4135	4135	4135	0
84	20240717	191200	458411405	4135	4135	4135	4135	0
85	20240717	191100	458411405	4135	4135	4135	4135	0
86	20240717	191000	458411405	4135	4135	4135	4135	0
87	20240717	190900	458411405	4135	4135	4135	4135	0
88	20240717	190800	458411405	4135	4135	4135	4135	0
89	20240717	190700	458411405	4135	4135	4135	4135	0
90	20240717	190600	458411405	4135	4135	4135	4135	0
91	20240717	190500	458411405	4135	4135	4135	4135	0
92	20240717	190400	458411405	4135	4135	4135	4135	3508
93	20240717	190300	458411405	4135	4135	4135	4135	0
94	20240717	190200	458411405	4135	4135	4135	4135	0
95	20240717	190100	458411405	4135	4135	4135	4135	0
96	20240717	190000	458411405	4135	4135	4135	4135	0
97	20240717	185900	458411405	4135	4135	4135	4135	0
98	20240717	185800	458411405	4135	4135	4135	4135	0
99	20240717	185700	458411405	4135	4135	4135	4135	0
100	20240717	185600	458411405	4135	4135	4135	4135	0
101	20240717	185500	458411405	4135	4135	4135	4135	0
102	20240717	185400	458411405	4135	4135	4135	4135	0
103	20240717	185300	458411405	4135	4135	4135	4135	0
104	20240717	185200	458411405	4135	4135	4135	4135	0
105	20240717	185100	458411405	4135	4135	4135	4135	0
106	20240717	185000	458411405	4135	4135	4135	4135	0
107	20240717	184900	458411405	4135	4135	4135	4135	0
108	20240717	184800	458411405	4135	4135	4135	4135	0
109	20240717	184700	458411405	4135	4135	4135	4135	0
110	20240717	184600	458411405	4135	4135	4135	4135	0
111	20240717	184500	458411405	4135	4135	4135	4135	0
112	20240717	184400	458411405	4135	4135	4135	4135	0
113	20240717	184300	458411405	4135	4135	4135	4135	0
114	20240717	184200	458411405	4135	4135	4135	4135	0
115	20240717	184100	458411405	4135	4135	4135	4135	0
116	20240717	184000	458411405	4135	4135	4135	4135	0
117	20240717	183900	458411405	4135	4135	4135	4135	0
118	20240717	183800	458411405	4135	4135	4135	4135	0
119	20240717	183700	458411405	4135	4135	4135	4135	0
120	20240717	183600	458411405	4135	4135	4135	4135	0
121	20240717	183500	458411405	4135	4135	4135	4135	0
122	20240717	183400	458411405	4135	4135	4135	4135	3508
123	20240717	183300	458411405	4135	4135	4135	4135	0
124	20240717	183200	458411405	4135	4135	4135	4135	0
125	20240717	183100	458411405	4135	4135	4135	4135	0
126	20240717	183000	458411405	4135	4135	4135	4135	0
127	20240717	182900	458411405	4135	4135	4135	4135	0
128	20240717	182800	458411405	4135	4135	4135	4135	0
129	20240717	182700	458411405	4135	4135	4135	4135	0
130	20240717	182600	458411405	4135	4135	4135	4135	0
131	20240717	182500	458411405	4135	4135	4135	4135	0
132	20240717	182400	458411405	4135	4135	4135	4135	0
133	20240717	182300	458411405	4135	4135	4135	4135	0
134	20240717	182200	458411405	4135	4135	4135	4135	0
135	20240717	182100	458411405	4135	4135	4135	4135	0
136	20240717	182000	458411405	4135	4135	4135	4135	0
137	20240717	181900	458411405	4135	4135	4135	4135	0
138	20240717	181800	458411405	4135	4135	4135	4135	0
139	20240717	181700	458411405	4135	4135	4135	4135	0
140	20240717	181600	458411405	4135	4135	4135	4135	0
141	20240717	181500	458411405	4135	4135	4135	4135	0
142	20240717	181400	458411405	4135	4135	4135	4135	0
143	20240717	181300	458411405	4135	4135	4135	4135	0
144	20240717	181200	458411405	4135	4135	4135	4135	0
145	20240717	181100	458411405	4135	4135	4135	4135	0
146	20240717	181000	458411405	4135	4135	4135	4135	0
147	20240717	180900	458411405	4135	4135	4135	4135	0
148	20240717	180800	458411405	4135	4135	4135	4135	0
149	20240717	180700	458411405	4135	4135	4135	4135	0
150	20240717	180600	458411405	4135	4135	4135	4135	0
151	20240717	180500	458411405	4135	4135	4135	4135	0
152	20240717	180400	458411405	4135	4135	4135	4135	3508
153	20240717	180300	458411405	4135	4135	4135	4135	0
154	20240717	180200	458411405	4135	4135	4135	4135	0
155	20240717	180100	458411405	4135	4135	4135	4135	0
156	20240717	180000	458411405	4135	4135	4135	4135	0
157	20240717	175900	458411405	4135	4135	4135	4135	0
158	20240717	175800	458411405	4135	4135	4135	4135	0
159	20240717	175700	458411405	4135	4135	4135	4135	0
160	20240717	175600	458411405	4135	4135	4135	4135	0
161	20240717	175500	458411405	4135	4135	4135	4135	0
162	20240717	175400	458411405	4135	4135	4135	4135	0
163	20240717	175300	458411405	4135	4135	4135	4135	0
164	20240717	175200	458411405	4135	4135	4135	4135	0
165	20240717	175100	458411405	4135	4135	4135	4135	0
166	20240717	175000	458411405	4135	4135	4135	4135	0
167	20240717	174900	458411405	4135	4135	4135	4135	0
168	20240717	174800	458411405	4135	4135	4135	4135	0
169	20240717	174700	458411405	4135	4135	4135	4135	0
170	20240717	174600	458411405	4135	4135	4135	4135	0
171	20240717	174500	458411405	4135	4135	4135	4135	0
172	20240717	174400	458411405	4135	4135	4135	4135	0
173	20240717	174300	458411405	4135	4135	4135	4135	0
174	20240717	174200	458411405	4135	4135	4135	4135	0
175	20240717	174100	458411405	4135	4135	4135	4135	0
176	20240717	174000	458411405	4135	4135	4135	4135	0
177	20240717	173900	458411405	4135	4135	4135	4135	0
178	20240717	173800	458411405	4135	4135	4135	4135	0
179	20240717	173700	458411405	4135	4135	4135	4135	0
180	20240717	173600	458411405	4135	4135	4135	4135	0
181	20240717	173500	458411405	4135	4135	4135	4135	0
182	20240717	173400	458411405	4135	4135	4135	4135	3508
183	20240717	173300	458411405	4135	4135	4135	4135	0
184	20240717	173200	458411405	4135	4135	4135	4135	0
185	20240717	173100	458411405	4135	4135	4135	4135	0
186	20240717	173000	458411405	4135	4135	4135	4135	0
187	20240717	172900	458411405	4135	4135	4135	4135	0
188	20240717	172800	458411405	4135	4135	4135	4135	0
189	20240717	172700	458411405	4135	4135	4135	4135	0
190	20240717	172600	458411405	4135	4135	4135	4135	0
191	20240717	172500	458411405	4135	4135	4135	4135	0
192	20240717	172400	458411405	4135	4135	4135	4135	0
193	20240717	172300	458411405	4135	4135	4135	4135	0
194	20240717	172200	458411405	4135	4135	4135	4135	0
195	20240717	172100	458411405	4135	4135	4135	4135	0
196	20240717	172000	458411405	4135	4135	4135	4135	0
197	20240717	171900	458411405	4135	4135	4135	4135	0
198	20240717	171800	458411405	4135	4135	4135	4135	0
199	20240717	171700	458411405	4135	4135	4135	4135	0
200	20240717	171600	458411405	4135	4135	4135	4135	0
201	20240717	171500	458411405	4135	4135	4135	4135	0
202	20240717	171400	458411405	4135	4135	4135	4135	0
203	20240717	171300	458411405	4135	4135	4135	4135	0
204	20240717	171200	458411405	4135	4135	4135	4135	0
205	20240717	171100	458411405	4135	4135	4135	4135	0
206	20240717	171000	458411405	4135	4135	4135	4135	0
207	20240717	170900	458411405	4135	4135	4135	4135	0
208	20240717	170800	458411405	4135	4135	4135	4135	0
209	20240717	170700	458411405	4135	4135	4135	4135	0
210	20240717	170600	458411405	4135	4135	4135	4135	0
211	20240717	170500	458411405	4135	4135	4135	4135	0
212	20240717	170400	458411405	4135	4135	4135	4135	3508
213	20240717	170300	458411405	4135	4135	4135	4135	0
214	20240717	170200	458411405	4135	4135	4135	4135	0
215	20240717	170100	458411405	4135	4135	4135	4135	0
216	20240717	170000	458411405	4135	4135	4135	4135	0
217	20240717	165900	458411405	4135	4135	4135	4135	0
218	20240717	165800	458411405	4135	4135	4135	4135	0
219	20240717	165700	458411405	4135	4135	4135	4135	0
220	20240717	165600	458411405	4135	4135	4135	4135	0
221	20240717	165500	458411405	4135	4135	4135	4135	0
222	20240717	165400	458411405	4135	4135	4135	4135	0
223	20240717	165300	458411405	4135	4135	4135	4135	0
224	20240717	165200	458411405	4135	4135	4135	4135	0
225	20240717	165100	458411405	4135	4135	4135	4135	0
226	20240717	165000	458411405	4135	4135	4135	4135	0
227	20240717	164900	458411405	4135	4135	4135	4135	0
228	20240717	164800	458411405	4135	4135	4135	4135	0
229	20240717	164700	458411405	4135	4135	4135	4135	0
230	20240717	164600	458411405	4135	4135	4135	4135	0
231	20240717	164500	458411405	4135	4135	4135	4135	0
232	20240717	164400	458411405	4135	4135	4135	4135	0
233	20240717	164300	458411405	4135	4135	4135	4135	0
234	20240717	164200	458411405	4135	4135	4135	4135	0
235	20240717	164100	458411405	4135	4135	4135	4135	0
236	20240717	164000	458411405	4135	4135	4135	4135	0
237	20240717	163900	458411405	4135	4135	4135	4135	0
238	20240717	163800	458411405	4135	4135	4135	4135	0
239	20240717	163700	458411405	4135	4135	4135	4135	0
240	20240717	163600	458411405	4135	4135	4135	4135	0
241	20240717	163500	458411405	4135	4135	4135	4135	0
242	20240717	163400	458411405	4135	4135	4135	4135	3508
243	20240717	163300	458411405	4135	4135	4135	4135	0
244	20240717	163200	458411405	4135	4135	4135	4135	0
245	20240717	163100	458411405	4135	4135	4135	4135	0
246	20240717	163000	458411405	4135	4135	4135	4135	0
247	20240717	162900	458411405	4135	4135	4135	4135	0
248	20240717	162800	458411405	4135	4135	4135	4135	0
249	20240717	162700	458411405	4135	4135	4135	4135	0
250	20240717	162600	458411405	4135	4135	4135	4135	0
251	20240717	162500	458411405	4135	4135	4135	4135	0
252	20240717	162400	458411405	4135	4135	4135	4135	0
253	20240717	162300	458411405	4135	4135	4135	4135	0
254	20240717	162200	458411405	4135	4135	4135	4135	0
255	20240717	162100	458411405	4135	4135	4135	4135	0
256	20240717	162000	458411405	4135	4135	4135	4135	0
257	20240717	161900	458411405	4135	4135	4135	4135	0
258	20240717	161800	458411405	4135	4135	4135	4135	0
259	20240717	161700	458411405	4135	4135	4135	4135	0
260	20240717	161600	458411405	4135	4135	4135	4135	0
261	20240717	161500	458411405	4135	4135	4135	4135	0
262	20240717	161400	458411405	4135	4135	4135	4135	0
263	20240717	161300	458411405	4135	4135	4135	4135	0
264	20240717	161200	458411405	4135	4135	4135	4135	0
265	20240717	161100	458411405	4135	4135	4135	4135	0
266	20240717	161000	458411405	4135	4135	4135	4135	0
267	20240717	160900	458411405	4135	4135	4135	4135	0
268	20240717	160800	458411405	4135	4135	4135	4135	0
269	20240717	160700	458411405	4135	4135	4135	4135	0
270	20240717	160600	458411405	4135	4135	4135	4135	0
271	20240717	160500	458411405	4135	4135	4135	4135	0
272	20240717	160400	458411405	4135	4135	4135	4135	3508
273	20240717	160300	458411405	4135	4135	4135	4135	0
274	20240717	160200	458411405	4135	4135	4135	4135	0
275	20240717	160100	458411405	4135	4135	4135	4135	0
276	20240717	160000	458411405	4135	4135	4135	4135	0
277	20240717	155900	458411405	4135	4135	4135	4135	0
278	20240717	155800	458411405	4135	4135	4135	4135	0
279	20240717	155700	458411405	4135	4135	4135	4135	0
280	20240717	155600	458411405	4135	4135	4135	4135	0
281	20240717	155500	458411405	4135	4135	4135	4135	0
282	20240717	155400	458411405	4135	4135	4135	4135	0
283	20240717	155300	458411405	4135	4135	4135	4135	0
284	20240717	155200	458411405	4135	4135	4135	4135	0
285	20240717	155100	458411405	4135	4135	4135	4135	0
286	20240717	155000	458411405	4135	4135	4135	4135	0
287	20240717	154900	458411405	4135	4135	4135	4135	0
288	20240717	154800	458411405	4135	4135	4135	4135	0
289	20240717	154700	458411405	4135	4135	4135	4135	0
290	20240717	154600	458411405	4135	4135	4135	4135	0
291	20240717	154500	458411405	4135	4135	4135	4135	0
292	20240717	154400	458411405	4135	4135	4135	4135	0
293	20240717	154300	458411405	4135	4135	4135	4135	0
294	20240717	154200	458411405	4135	4135	4135	4135	0
295	20240717	154100	458411405	4135	4135	4135	4135	0
296	20240717	154000	458411405	4135	4135	4135	4135	0
297	20240717	153900	458411405	4135	4135	4135	4135	0
298	20240717	153800	458411405	4135	4135	4135	4135	0
299	20240717	153700	458411405	4135	4135	4135	4135	0
300	20240717	153600	458411405	4135	4135	4135	4135	0
301	20240717	153500	458411405	4135	4135	4135	4135	0
302	20240717	153400	458411405	4135	4135	4135	4135	3508
303	20240717	153300	458411405	4135	4135	4135	4135	0
304	20240717	153200	458411405	4135	4135	4135	4135	0
305	20240717	153100	458411405	4135	4135	4135	4135	0
306	20240717	153000	458411405	4135	4135	4135	4135	3508
307	20240717	152900	443905825	4170	4170	4170	4170	0
308	20240717	152800	443905825	4170	4170	4170	4170	0
309	20240717	152700	443905825	4170	4170	4170	4170	0
310	20240717	152600	443905825	4170	4170	4170	4170	0
311	20240717	152500	443905825	4170	4170	4170	4170	0
312	20240717	152400	443905825	4170	4170	4170	4170	0
313	20240717	152300	443905825	4170	4170	4170	4170	0
314	20240717	152200	443905825	4170	4170	4170	4170	0
315	20240717	152100	443905825	4170	4170	4170	4170	0
316	20240717	152000	443905825	4170	4170	4170	4170	0
317	20240717	151900	443905825	4170	4170	4170	4155	56
318	20240717	151800	443672320	4160	4160	4160	4160	1
319	20240717	151700	443668160	4175	4175	4175	4175	76
320	20240717	151600	443350860	4165	4145	4165	4145	201
321	20240717	151500	442517695	4145	4155	4180	4145	627
322	20240717	151400	439905920	4160	4160	4160	4160	0
323	20240717	151300	439905920	4160	4160	4160	4160	0
324	20240717	151200	439905920	4160	4150	4160	4150	186
325	20240717	151100	439132655	4140	4145	4145	4140	462
326	20240717	151000	437219945	4145	4145	4145	4145	268
327	20240717	150900	436109085	4150	4150	4150	4150	185
328	20240717	150800	435341335	4150	4150	4150	4150	1
329	20240717	150700	435337185	4155	4155	4155	4155	5
330	20240717	150600	435316410	4150	4150	4150	4150	0
331	20240717	150500	435316410	4150	4150	4150	4150	0
332	20240717	150400	435316410	4150	4150	4150	4150	0
333	20240717	150300	435316410	4150	4150	4150	4140	1026
334	20240717	150200	431063940	4150	4150	4150	4150	41
335	20240717	150100	430893790	4140	4140	4140	4140	0
336	20240717	150000	430893790	4140	4140	4140	4140	0
337	20240717	145900	430893790	4140	4140	4140	4140	1
338	20240717	145800	430889650	4140	4140	4140	4140	0
339	20240717	145700	430889650	4140	4155	4155	4140	650
340	20240717	145600	428198385	4155	4155	4155	4155	0
341	20240717	145500	428198385	4155	4155	4155	4155	11
342	20240717	145400	428152680	4155	4155	4155	4155	0
343	20240717	145300	428152680	4155	4160	4160	4155	67
344	20240717	145200	427873965	4150	4150	4150	4150	0
345	20240717	145100	427873965	4150	4150	4150	4150	57
346	20240717	145000	427637415	4150	4150	4150	4150	0
347	20240717	144900	427637415	4150	4150	4150	4150	61
348	20240717	144800	427384265	4150	4150	4150	4150	96
349	20240717	144700	426985865	4150	4150	4150	4150	10
350	20240717	144600	426944365	4140	4145	4145	4140	1110
351	20240717	144500	422345820	4165	4145	4165	4145	183
352	20240717	144400	421587265	4145	4160	4160	4145	3359
353	20240717	144300	407652180	4160	4160	4190	4160	52
354	20240717	144200	407435830	4180	4180	4180	4180	0
355	20240717	144100	407435830	4180	4175	4180	4175	102
356	20240717	144000	407009475	4195	4195	4195	4195	0
357	20240717	143900	407009475	4195	4195	4195	4195	30
358	20240717	143800	406883625	4200	4195	4200	4195	620
359	20240717	143700	404282225	4195	4170	4195	4170	30
360	20240717	143600	404156900	4145	4140	4145	4140	41
361	20240717	143500	403986960	4135	4135	4135	4135	380
362	20240717	143400	402415660	4145	4140	4145	4135	11
363	20240717	143300	402370140	4135	4135	4135	4135	0
364	20240717	143200	402370140	4135	4135	4135	4135	0
365	20240717	143100	402370140	4135	4135	4135	4135	0
366	20240717	143000	402370140	4135	4135	4135	4135	1087
367	20240717	142900	397875395	4160	4160	4160	4160	0
368	20240717	142800	397875395	4160	4140	4160	4135	514
369	20240717	142700	395746830	4140	4155	4155	4140	1360
370	20240717	142600	390107345	4165	4165	4165	4165	30
371	20240717	142500	389982395	4170	4170	4170	4170	0
372	20240717	142400	389982395	4170	4170	4170	4170	0
373	20240717	142300	389982395	4170	4170	4170	4170	0
374	20240717	142200	389982395	4170	4170	4170	4170	0
375	20240717	142100	389982395	4170	4170	4170	4170	0
376	20240717	142000	389982395	4170	4150	4170	4150	14
377	20240717	141900	389924255	4145	4145	4145	4145	0
378	20240717	141800	389924255	4145	4150	4150	4145	25
379	20240717	141700	389820530	4150	4150	4150	4150	479
380	20240717	141600	387832680	4150	4150	4150	4150	0
381	20240717	141500	387832680	4150	4150	4150	4150	0
382	20240717	141400	387832680	4150	4165	4165	4150	1311
383	20240717	141300	382386985	4165	4165	4165	4165	0
384	20240717	141200	382386985	4165	4165	4165	4165	1
385	20240717	141100	382382820	4165	4165	4165	4165	3
386	20240717	141000	382370325	4165	4165	4165	4165	0
387	20240717	140900	382370325	4165	4170	4170	4165	50
388	20240717	140800	382161865	4170	4170	4170	4170	0
389	20240717	140700	382161865	4170	4170	4170	4170	0
390	20240717	140600	382161865	4170	4160	4170	4160	13
391	20240717	140500	382107725	4170	4170	4170	4170	0
392	20240717	140400	382107725	4170	4170	4170	4170	0
393	20240717	140300	382107725	4170	4170	4170	4170	35
394	20240717	140200	381961775	4155	4160	4160	4155	113
395	20240717	140100	381492195	4155	4160	4160	4155	553
396	20240717	140000	379193435	4160	4165	4165	4160	177
397	20240717	135900	378456495	4170	4170	4170	4170	74
398	20240717	135800	378147915	4170	4170	4170	4170	5
399	20240717	135700	378127065	4170	4170	4170	4170	0
400	20240717	135600	378127065	4170	4170	4170	4170	15
401	20240717	135500	378064515	4165	4165	4165	4165	0
402	20240717	135400	378064515	4165	4165	4165	4165	0
403	20240717	135300	378064515	4165	4165	4165	4165	0
404	20240717	135200	378064515	4165	4165	4165	4165	51
405	20240717	135100	377852100	4160	4160	4160	4160	0
406	20240717	135000	377852100	4160	4160	4160	4160	0
407	20240717	134900	377852100	4160	4160	4160	4160	0
408	20240717	134800	377852100	4160	4160	4160	4160	35
409	20240717	134700	377706500	4160	4160	4160	4160	0
410	20240717	134600	377706500	4160	4160	4160	4160	0
411	20240717	134500	377706500	4160	4160	4160	4160	0
412	20240717	134400	377706500	4160	4160	4160	4160	0
413	20240717	134300	377706500	4160	4160	4160	4160	0
414	20240717	134200	377706500	4160	4160	4160	4160	0
415	20240717	134100	377706500	4160	4160	4160	4160	0
416	20240717	134000	377706500	4160	4160	4160	4160	11
417	20240717	133900	377660740	4180	4180	4180	4180	0
418	20240717	133800	377660740	4180	4180	4180	4180	0
419	20240717	133700	377660740	4180	4180	4180	4180	0
420	20240717	133600	377660740	4180	4180	4180	4180	0
421	20240717	133500	377660740	4180	4180	4180	4180	0
422	20240717	133400	377660740	4180	4180	4180	4180	1
423	20240717	133300	377656560	4180	4165	4180	4165	168
424	20240717	133200	376955985	4170	4170	4170	4170	0
425	20240717	133100	376955985	4170	4170	4170	4170	91
426	20240717	133000	376576515	4180	4180	4180	4180	100
427	20240717	132900	376158515	4170	4170	4170	4170	14
428	20240717	132800	376100135	4170	4170	4170	4170	190
429	20240717	132700	375307835	4170	4170	4170	4170	0
430	20240717	132600	375307835	4170	4170	4170	4170	23
431	20240717	132500	375211925	4170	4170	4170	4170	163
432	20240717	132400	374532215	4170	4170	4170	4170	0
433	20240717	132300	374532215	4170	4170	4170	4170	0
434	20240717	132200	374532215	4170	4170	4170	4170	0
435	20240717	132100	374532215	4170	4170	4170	4170	99
436	20240717	132000	374119385	4165	4165	4165	4165	1
437	20240717	131900	374115220	4175	4175	4175	4175	0
438	20240717	131800	374115220	4175	4175	4175	4175	1
439	20240717	131700	374111045	4180	4180	4180	4180	29
440	20240717	131600	373989825	4180	4185	4185	4180	7
441	20240717	131500	373960535	4190	4190	4190	4190	172
442	20240717	131400	373239855	4190	4190	4190	4190	0
443	20240717	131300	373239855	4190	4190	4190	4190	171
444	20240717	131200	372523365	4185	4185	4185	4185	0
445	20240717	131100	372523365	4185	4185	4185	4185	0
446	20240717	131000	372523365	4185	4185	4185	4185	0
447	20240717	130900	372523365	4185	4185	4185	4185	111
448	20240717	130800	372058830	4185	4185	4185	4185	2
449	20240717	130700	372050460	4185	4185	4185	4185	0
450	20240717	130600	372050460	4185	4185	4185	4185	0
451	20240717	130500	372050460	4185	4185	4185	4185	0
452	20240717	130400	372050460	4185	4185	4185	4185	0
453	20240717	130300	372050460	4185	4185	4185	4185	0
454	20240717	130200	372050460	4185	4185	4185	4185	25
455	20240717	130100	371945835	4180	4180	4180	4180	0
456	20240717	130000	371945835	4180	4180	4180	4180	0
457	20240717	125900	371945835	4180	4180	4180	4180	0
458	20240717	125800	371945835	4180	4180	4180	4180	240
459	20240717	125700	370942635	4180	4180	4180	4180	50
460	20240717	125600	370733635	4180	4180	4180	4180	0
461	20240717	125500	370733635	4180	4170	4180	4170	465
462	20240717	125400	368791385	4170	4170	4170	4170	7
463	20240717	125300	368762195	4175	4175	4175	4175	0
464	20240717	125200	368762195	4175	4160	4175	4160	120
465	20240717	125100	368261390	4140	4150	4150	4140	722
466	20240717	125000	365267730	4150	4150	4150	4150	0
467	20240717	124900	365267730	4150	4150	4150	4150	1
468	20240717	124800	365263580	4145	4145	4145	4145	0
469	20240717	124700	365263580	4145	4145	4145	4145	0
470	20240717	124600	365263580	4145	4145	4145	4145	0
471	20240717	124500	365263580	4145	4140	4145	4140	342
472	20240717	124400	363847675	4145	4155	4155	4145	3059
473	20240717	124300	351164935	4155	4155	4155	4155	700
474	20240717	124200	348256435	4155	4155	4155	4155	0
475	20240717	124100	348256435	4155	4155	4155	4155	0
476	20240717	124000	348256435	4155	4155	4155	4155	0
477	20240717	123900	348256435	4155	4155	4155	4155	0
478	20240717	123800	348256435	4155	4155	4155	4155	0
479	20240717	123700	348256435	4155	4155	4155	4155	3
480	20240717	123600	348243970	4155	4155	4155	4155	0
481	20240717	123500	348243970	4155	4155	4155	4155	0
482	20240717	123400	348243970	4155	4155	4155	4155	0
483	20240717	123300	348243970	4155	4155	4155	4155	0
484	20240717	123200	348243970	4155	4155	4155	4155	0
485	20240717	123100	348243970	4155	4155	4155	4155	38
486	20240717	123000	348086080	4160	4160	4160	4160	0
487	20240717	122900	348086080	4160	4160	4160	4160	3484
488	20240717	122800	333592640	4160	4160	4160	4160	0
489	20240717	122700	333592640	4160	4160	4160	4160	24
490	20240717	122600	333492800	4160	4160	4160	4160	0
491	20240717	122500	333492800	4160	4160	4160	4160	0
492	20240717	122400	333492800	4160	4160	4160	4160	0
493	20240717	122300	333492800	4160	4160	4160	4160	0
494	20240717	122200	333492800	4160	4160	4160	4160	24
495	20240717	122100	333392960	4160	4160	4160	4160	0
496	20240717	122000	333392960	4160	4160	4160	4160	0
497	20240717	121900	333392960	4160	4160	4160	4160	0
498	20240717	121800	333392960	4160	4160	4160	4160	0
499	20240717	121700	333392960	4160	4160	4160	4160	16
500	20240717	121600	333326400	4155	4155	4155	4155	0
501	20240717	121500	333326400	4155	4155	4155	4155	0
502	20240717	121400	333326400	4155	4155	4155	4155	1
503	20240717	121300	333322245	4155	4155	4155	4155	0
504	20240717	121200	333322245	4155	4155	4155	4155	0
505	20240717	121100	333322245	4155	4155	4155	4155	1
506	20240717	121000	333318090	4155	4155	4155	4155	2
507	20240717	120900	333309780	4155	4155	4155	4155	0
508	20240717	120800	333309780	4155	4155	4155	4155	2
509	20240717	120700	333301470	4150	4150	4150	4150	0
510	20240717	120600	333301470	4150	4150	4150	4150	2
511	20240717	120500	333293170	4175	4150	4175	4150	10
512	20240717	120400	333251480	4150	4150	4150	4150	0
513	20240717	120300	333251480	4150	4150	4150	4150	1
514	20240717	120200	333247330	4145	4145	4145	4145	70
515	20240717	120100	332957180	4150	4150	4150	4150	1
516	20240717	120000	332953030	4145	4145	4145	4145	0
517	20240717	115900	332953030	4145	4145	4145	4145	0
518	20240717	115800	332953030	4145	4145	4145	4145	20
519	20240717	115700	332870130	4145	4145	4145	4145	0
520	20240717	115600	332870130	4145	4145	4145	4145	0
521	20240717	115500	332870130	4145	4165	4165	4145	432
522	20240717	115400	331078070	4170	4170	4170	4170	0
523	20240717	115300	331078070	4170	4170	4170	4170	0
524	20240717	115200	331078070	4170	4170	4170	4170	0
525	20240717	115100	331078070	4170	4170	4170	4170	0
526	20240717	115000	331078070	4170	4165	4170	4165	11
527	20240717	114900	331032230	4170	4170	4170	4170	0
528	20240717	114800	331032230	4170	4170	4170	4170	0
529	20240717	114700	331032230	4170	4170	4170	4170	0
530	20240717	114600	331032230	4170	4170	4170	4170	5
531	20240717	114500	331011380	4165	4165	4165	4165	10
532	20240717	114400	330969730	4160	4160	4160	4160	0
533	20240717	114300	330969730	4160	4165	4170	4160	97
534	20240717	114200	330565930	4170	4170	4170	4170	0
535	20240717	114100	330565930	4170	4170	4170	4170	0
536	20240717	114000	330565930	4170	4170	4170	4170	0
537	20240717	113900	330565930	4170	4170	4170	4170	0
538	20240717	113800	330565930	4170	4170	4170	4170	6
539	20240717	113700	330540910	4150	4150	4150	4150	7
540	20240717	113600	330511860	4145	4145	4145	4145	5
541	20240717	113500	330491135	4145	4145	4145	4145	0
542	20240717	113400	330491135	4145	4145	4145	4145	0
543	20240717	113300	330491135	4145	4145	4145	4145	5
544	20240717	113200	330470410	4145	4145	4145	4145	1
545	20240717	113100	330466265	4150	4150	4150	4150	9
546	20240717	113000	330428915	4150	4150	4150	4150	8
547	20240717	112900	330395715	4175	4175	4175	4175	0
548	20240717	112800	330395715	4175	4175	4175	4175	0
549	20240717	112700	330395715	4175	4175	4175	4175	0
550	20240717	112600	330395715	4175	4175	4175	4175	0
551	20240717	112500	330395715	4175	4170	4175	4170	30
552	20240717	112400	330270470	4175	4175	4175	4175	0
553	20240717	112300	330270470	4175	4175	4175	4175	0
554	20240717	112200	330270470	4175	4175	4175	4175	0
555	20240717	112100	330270470	4175	4175	4175	4175	0
556	20240717	112000	330270470	4175	4175	4175	4175	0
557	20240717	111900	330270470	4175	4175	4175	4175	0
558	20240717	111800	330270470	4175	4175	4175	4175	0
559	20240717	111700	330270470	4175	4175	4175	4175	0
560	20240717	111600	330270470	4175	4145	4175	4140	174
561	20240717	111500	329549510	4145	4150	4150	4145	55
562	20240717	111400	329321265	4160	4160	4160	4160	0
563	20240717	111300	329321265	4160	4160	4160	4160	100
564	20240717	111200	328905265	4150	4150	4150	4150	0
565	20240717	111100	328905265	4150	4150	4150	4150	0
566	20240717	111000	328905265	4150	4150	4150	4150	251
567	20240717	110900	327863615	4150	4150	4150	4150	96
568	20240717	110800	327465215	4150	4155	4155	4150	1331
569	20240717	110700	321934935	4160	4160	4160	4160	98
570	20240717	110600	321527255	4155	4155	4155	4155	138
571	20240717	110500	320953865	4155	4160	4160	4155	1974
572	20240717	110400	312751890	4160	4160	4160	4160	0
573	20240717	110300	312751890	4160	4160	4160	4160	199
574	20240717	110200	311924050	4160	4160	4160	4160	0
575	20240717	110100	311924050	4160	4160	4160	4160	150
576	20240717	110000	311300050	4160	4155	4160	4155	888
577	20240717	105900	307610200	4155	4155	4155	4155	6
578	20240717	105800	307585270	4155	4155	4155	4155	37
579	20240717	105700	307431535	4155	4155	4155	4155	0
580	20240717	105600	307431535	4155	4150	4155	4150	676
581	20240717	105500	304622760	4160	4160	4160	4160	0
582	20240717	105400	304622760	4160	4130	4160	4130	101
583	20240717	105300	304202670	4130	4130	4130	4130	1
584	20240717	105200	304198540	4120	4120	4120	4120	1
585	20240717	105100	304194420	4115	4115	4115	4115	0
586	20240717	105000	304194420	4115	4115	4115	4115	0
587	20240717	104900	304194420	4115	4120	4120	4115	1013
588	20240717	104800	300024505	4120	4135	4135	4120	1827
589	20240717	104700	292484890	4135	4135	4135	4135	536
590	20240717	104600	290268530	4135	4135	4135	4135	0
591	20240717	104500	290268530	4135	4150	4150	4135	1225
592	20240717	104400	285201685	4145	4145	4145	4145	0
593	20240717	104300	285201685	4145	4145	4145	4145	277
594	20240717	104200	284053520	4145	4145	4145	4145	96
595	20240717	104100	283655600	4145	4145	4145	4145	805
596	20240717	104000	280318875	4145	4145	4145	4145	2
597	20240717	103900	280310585	4145	4145	4145	4145	2
598	20240717	103800	280302295	4145	4145	4145	4145	3
599	20240717	103700	280289860	4145	4140	4145	4140	38
600	20240717	103600	280132360	4140	4140	4140	4140	0
601	20240717	103500	280132360	4140	4140	4140	4140	0
602	20240717	103400	280132360	4140	4140	4140	4140	0
603	20240717	103300	280132360	4140	4140	4140	4135	13
604	20240717	103200	280078550	4140	4150	4150	4140	1659
605	20240717	103100	273202765	4155	4160	4160	4155	1844
606	20240717	103000	265539655	4160	4165	4165	4160	194
607	20240717	102900	264732565	4160	4155	4160	4155	24
608	20240717	102800	264632840	4155	4160	4160	4155	1000
609	20240717	102700	260473955	4160	4160	4160	4155	73
610	20240717	102600	260170350	4160	4155	4160	4155	334
611	20240717	102500	258782505	4155	4155	4155	4155	0
612	20240717	102400	258782505	4155	4155	4155	4155	0
613	20240717	102300	258782505	4155	4155	4155	4155	1001
614	20240717	102200	254623350	4160	4160	4160	4160	320
615	20240717	102100	253292150	4160	4165	4165	4160	981
616	20240717	102000	249208435	4165	4165	4165	4165	40
617	20240717	101900	249041835	4165	4170	4170	4165	128
618	20240717	101800	248508600	4170	4180	4180	4170	1019
619	20240717	101700	244258320	4185	4180	4185	4170	25
620	20240717	101600	244153795	4170	4175	4175	4170	306
621	20240717	101500	242877055	4195	4195	4195	4195	10
622	20240717	101400	242835105	4195	4195	4195	4195	0
623	20240717	101300	242835105	4195	4195	4195	4195	0
624	20240717	101200	242835105	4195	4195	4195	4195	3
625	20240717	101100	242822520	4170	4170	4170	4170	220
626	20240717	101000	241905120	4170	4190	4190	4170	263
627	20240717	100900	240806325	4190	4190	4190	4190	0
628	20240717	100800	240806325	4190	4200	4200	4190	1129
629	20240717	100700	236072140	4200	4220	4220	4200	1718
630	20240717	100600	228836220	4220	4220	4220	4210	1807
631	20240717	100500	221220820	4220	4225	4230	4220	831
632	20240717	100400	217711540	4225	4235	4235	4215	1043
633	20240717	100300	213310525	4235	4235	4235	4225	235
634	20240717	100200	212315995	4245	4245	4255	4235	1103
635	20240717	100100	207626125	4250	4250	4260	4250	3765
636	20240717	100000	191616705	4250	4230	4255	4230	3848
637	20240717	095900	175279670	4225	4225	4225	4220	1316
638	20240717	095800	169721700	4220	4215	4220	4215	1477
639	20240717	095700	163490175	4200	4200	4200	4200	601
640	20240717	095600	160965975	4200	4225	4225	4195	2358
641	20240717	095500	151020800	4220	4205	4220	4205	2439
642	20240717	095400	140742630	4220	4220	4225	4205	4174
643	20240717	095300	123130790	4205	4190	4220	4190	672
644	20240717	095200	120297845	4185	4210	4210	4185	223
645	20240717	095100	119363755	4210	4185	4220	4185	3345
646	20240717	095000	105282655	4170	4170	4170	4170	100
647	20240717	094900	104865655	4170	4190	4190	4170	990
648	20240717	094800	100719655	4190	4190	4190	4190	4
649	20240717	094700	100702895	4195	4195	4195	4195	0
650	20240717	094600	100702895	4195	4185	4195	4180	12
651	20240717	094500	100652630	4195	4195	4195	4195	4
652	20240717	094400	100635850	4195	4195	4195	4195	6
653	20240717	094300	100610680	4170	4190	4190	4170	111
654	20240717	094200	100147590	4195	4180	4195	4180	51
655	20240717	094100	99933695	4190	4190	4190	4190	0
656	20240717	094000	99933695	4190	4190	4190	4190	364
657	20240717	093900	98408535	4205	4205	4205	4205	30
658	20240717	093800	98282385	4190	4195	4205	4190	730
659	20240717	093700	95219670	4190	4175	4190	4170	1916
660	20240717	093600	87201295	4180	4180	4180	4180	366
661	20240717	093500	85671415	4180	4180	4185	4180	866
662	20240717	093400	82050940	4180	4165	4180	4165	3932
663	20240717	093300	65643040	4170	4170	4175	4170	789
664	20240717	093200	62350475	4175	4170	4175	4170	1720
665	20240717	093100	55171765	4175	4160	4175	4160	1313
666	20240717	093000	49704245	4160	4160	4160	4160	77
667	20240717	092900	49383925	4155	4170	4170	4155	324
668	20240717	092800	48037465	4170	4145	4170	4145	537
669	20240717	092700	45804225	4140	4140	4140	4140	0
670	20240717	092600	45804225	4140	4140	4140	4135	86
671	20240717	092500	45448220	4140	4140	4140	4140	3
672	20240717	092400	45435800	4140	4140	4140	4140	0
673	20240717	092300	45435800	4140	4140	4140	4140	0
674	20240717	092200	45435800	4140	4140	4140	4140	31
675	20240717	092100	45307460	4140	4145	4145	4140	5
676	20240717	092000	45286755	4145	4140	4145	4140	33
677	20240717	091900	45150130	4135	4135	4135	4135	370
678	20240717	091800	43620180	4130	4135	4135	4130	253
679	20240717	091700	42575280	4135	4135	4135	4135	53
680	20240717	091600	42356125	4135	4150	4150	4135	220
681	20240717	091500	41445250	4150	4145	4150	4145	161
682	20240717	091400	40777155	4150	4145	4150	4145	68
683	20240717	091300	40494960	4135	4135	4135	4135	0
684	20240717	091200	40494960	4135	4150	4150	4130	286
685	20240717	091100	39309600	4150	4135	4150	4130	37
686	20240717	091000	39156185	4130	4130	4130	4130	0
687	20240717	090900	39156185	4130	4130	4130	4130	0
688	20240717	090800	39156185	4130	4150	4150	4130	136
689	20240717	090700	38594405	4160	4160	4160	4160	0
690	20240717	090600	38594405	4160	4150	4160	4150	32
691	20240717	090500	38461345	4155	4155	4155	4155	423
692	20240717	090400	36703780	4155	4160	4160	4155	639
693	20240717	090300	34048355	4155	4185	4185	4155	535
694	20240717	090200	31819480	4185	4135	4185	4135	5108
695	20240717	090100	10540880	4135	4135	4135	4135	3
696	20240717	090000	10528475	4115	4110	4140	4100	2560