KissMeData/137310/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202400	1384379360	9220	9220	9220	9220	4951
3	20240717	202300	1384379360	9220	9220	9220	9220	0
4	20240717	202200	1384379360	9220	9220	9220	9220	0
5	20240717	202100	1384379360	9220	9220	9220	9220	0
6	20240717	202000	1384379360	9220	9220	9220	9220	0
7	20240717	201900	1384379360	9220	9220	9220	9220	0
8	20240717	201800	1384379360	9220	9220	9220	9220	0
9	20240717	201700	1384379360	9220	9220	9220	9220	0
10	20240717	201600	1384379360	9220	9220	9220	9220	0
11	20240717	201500	1384379360	9220	9220	9220	9220	0
12	20240717	201400	1384379360	9220	9220	9220	9220	0
13	20240717	201300	1384379360	9220	9220	9220	9220	0
14	20240717	201200	1384379360	9220	9220	9220	9220	0
15	20240717	201100	1384379360	9220	9220	9220	9220	0
16	20240717	201000	1384379360	9220	9220	9220	9220	0
17	20240717	200900	1384379360	9220	9220	9220	9220	0
18	20240717	200800	1384379360	9220	9220	9220	9220	0
19	20240717	200700	1384379360	9220	9220	9220	9220	0
20	20240717	200600	1384379360	9220	9220	9220	9220	0
21	20240717	200500	1384379360	9220	9220	9220	9220	0
22	20240717	200400	1384379360	9220	9220	9220	9220	0
23	20240717	200300	1384379360	9220	9220	9220	9220	0
24	20240717	200200	1384379360	9220	9220	9220	9220	0
25	20240717	200100	1384379360	9220	9220	9220	9220	0
26	20240717	200000	1384379360	9220	9220	9220	9220	0
27	20240717	195900	1384379360	9220	9220	9220	9220	0
28	20240717	195800	1384379360	9220	9220	9220	9220	0
29	20240717	195700	1384379360	9220	9220	9220	9220	0
30	20240717	195600	1384379360	9220	9220	9220	9220	0
31	20240717	195500	1384379360	9220	9220	9220	9220	0
32	20240717	195400	1384379360	9220	9220	9220	9220	4951
33	20240717	195300	1384379360	9220	9220	9220	9220	0
34	20240717	195200	1384379360	9220	9220	9220	9220	0
35	20240717	195100	1384379360	9220	9220	9220	9220	0
36	20240717	195000	1384379360	9220	9220	9220	9220	0
37	20240717	194900	1384379360	9220	9220	9220	9220	0
38	20240717	194800	1384379360	9220	9220	9220	9220	0
39	20240717	194700	1384379360	9220	9220	9220	9220	0
40	20240717	194600	1384379360	9220	9220	9220	9220	0
41	20240717	194500	1384379360	9220	9220	9220	9220	0
42	20240717	194400	1384379360	9220	9220	9220	9220	0
43	20240717	194300	1384379360	9220	9220	9220	9220	0
44	20240717	194200	1384379360	9220	9220	9220	9220	0
45	20240717	194100	1384379360	9220	9220	9220	9220	0
46	20240717	194000	1384379360	9220	9220	9220	9220	0
47	20240717	193900	1384379360	9220	9220	9220	9220	0
48	20240717	193800	1384379360	9220	9220	9220	9220	0
49	20240717	193700	1384379360	9220	9220	9220	9220	0
50	20240717	193600	1384379360	9220	9220	9220	9220	0
51	20240717	193500	1384379360	9220	9220	9220	9220	0
52	20240717	193400	1384379360	9220	9220	9220	9220	0
53	20240717	193300	1384379360	9220	9220	9220	9220	0
54	20240717	193200	1384379360	9220	9220	9220	9220	0
55	20240717	193100	1384379360	9220	9220	9220	9220	0
56	20240717	193000	1384379360	9220	9220	9220	9220	0
57	20240717	192900	1384379360	9220	9220	9220	9220	0
58	20240717	192800	1384379360	9220	9220	9220	9220	0
59	20240717	192700	1384379360	9220	9220	9220	9220	0
60	20240717	192600	1384379360	9220	9220	9220	9220	0
61	20240717	192500	1384379360	9220	9220	9220	9220	0
62	20240717	192400	1384379360	9220	9220	9220	9220	4951
63	20240717	192300	1384379360	9220	9220	9220	9220	0
64	20240717	192200	1384379360	9220	9220	9220	9220	0
65	20240717	192100	1384379360	9220	9220	9220	9220	0
66	20240717	192000	1384379360	9220	9220	9220	9220	0
67	20240717	191900	1384379360	9220	9220	9220	9220	0
68	20240717	191800	1384379360	9220	9220	9220	9220	0
69	20240717	191700	1384379360	9220	9220	9220	9220	0
70	20240717	191600	1384379360	9220	9220	9220	9220	0
71	20240717	191500	1384379360	9220	9220	9220	9220	0
72	20240717	191400	1384379360	9220	9220	9220	9220	0
73	20240717	191300	1384379360	9220	9220	9220	9220	0
74	20240717	191200	1384379360	9220	9220	9220	9220	0
75	20240717	191100	1384379360	9220	9220	9220	9220	0
76	20240717	191000	1384379360	9220	9220	9220	9220	0
77	20240717	190900	1384379360	9220	9220	9220	9220	0
78	20240717	190800	1384379360	9220	9220	9220	9220	0
79	20240717	190700	1384379360	9220	9220	9220	9220	0
80	20240717	190600	1384379360	9220	9220	9220	9220	0
81	20240717	190500	1384379360	9220	9220	9220	9220	0
82	20240717	190400	1384379360	9220	9220	9220	9220	0
83	20240717	190300	1384379360	9220	9220	9220	9220	0
84	20240717	190200	1384379360	9220	9220	9220	9220	0
85	20240717	190100	1384379360	9220	9220	9220	9220	0
86	20240717	190000	1384379360	9220	9220	9220	9220	0
87	20240717	185900	1384379360	9220	9220	9220	9220	0
88	20240717	185800	1384379360	9220	9220	9220	9220	0
89	20240717	185700	1384379360	9220	9220	9220	9220	0
90	20240717	185600	1384379360	9220	9220	9220	9220	0
91	20240717	185500	1384379360	9220	9220	9220	9220	0
92	20240717	185400	1384379360	9220	9220	9220	9220	4951
93	20240717	185300	1384379360	9220	9220	9220	9220	0
94	20240717	185200	1384379360	9220	9220	9220	9220	0
95	20240717	185100	1384379360	9220	9220	9220	9220	0
96	20240717	185000	1384379360	9220	9220	9220	9220	0
97	20240717	184900	1384379360	9220	9220	9220	9220	0
98	20240717	184800	1384379360	9220	9220	9220	9220	0
99	20240717	184700	1384379360	9220	9220	9220	9220	0
100	20240717	184600	1384379360	9220	9220	9220	9220	0
101	20240717	184500	1384379360	9220	9220	9220	9220	0
102	20240717	184400	1384379360	9220	9220	9220	9220	0
103	20240717	184300	1384379360	9220	9220	9220	9220	0
104	20240717	184200	1384379360	9220	9220	9220	9220	0
105	20240717	184100	1384379360	9220	9220	9220	9220	0
106	20240717	184000	1384379360	9220	9220	9220	9220	0
107	20240717	183900	1384379360	9220	9220	9220	9220	0
108	20240717	183800	1384379360	9220	9220	9220	9220	0
109	20240717	183700	1384379360	9220	9220	9220	9220	0
110	20240717	183600	1384379360	9220	9220	9220	9220	0
111	20240717	183500	1384379360	9220	9220	9220	9220	0
112	20240717	183400	1384379360	9220	9220	9220	9220	0
113	20240717	183300	1384379360	9220	9220	9220	9220	0
114	20240717	183200	1384379360	9220	9220	9220	9220	0
115	20240717	183100	1384379360	9220	9220	9220	9220	0
116	20240717	183000	1384379360	9220	9220	9220	9220	0
117	20240717	182900	1384379360	9220	9220	9220	9220	0
118	20240717	182800	1384379360	9220	9220	9220	9220	0
119	20240717	182700	1384379360	9220	9220	9220	9220	0
120	20240717	182600	1384379360	9220	9220	9220	9220	0
121	20240717	182500	1384379360	9220	9220	9220	9220	0
122	20240717	182400	1384379360	9220	9220	9220	9220	4951
123	20240717	182300	1384379360	9220	9220	9220	9220	0
124	20240717	182200	1384379360	9220	9220	9220	9220	0
125	20240717	182100	1384379360	9220	9220	9220	9220	0
126	20240717	182000	1384379360	9220	9220	9220	9220	0
127	20240717	181900	1384379360	9220	9220	9220	9220	0
128	20240717	181800	1384379360	9220	9220	9220	9220	0
129	20240717	181700	1384379360	9220	9220	9220	9220	0
130	20240717	181600	1384379360	9220	9220	9220	9220	0
131	20240717	181500	1384379360	9220	9220	9220	9220	0
132	20240717	181400	1384379360	9220	9220	9220	9220	0
133	20240717	181300	1384379360	9220	9220	9220	9220	0
134	20240717	181200	1384379360	9220	9220	9220	9220	0
135	20240717	181100	1384379360	9220	9220	9220	9220	0
136	20240717	181000	1384379360	9220	9220	9220	9220	0
137	20240717	180900	1384379360	9220	9220	9220	9220	0
138	20240717	180800	1384379360	9220	9220	9220	9220	0
139	20240717	180700	1384379360	9220	9220	9220	9220	0
140	20240717	180600	1384379360	9220	9220	9220	9220	0
141	20240717	180500	1384379360	9220	9220	9220	9220	0
142	20240717	180400	1384379360	9220	9220	9220	9220	0
143	20240717	180300	1384379360	9220	9220	9220	9220	0
144	20240717	180200	1384379360	9220	9220	9220	9220	0
145	20240717	180100	1384379360	9220	9220	9220	9220	0
146	20240717	180000	1384379360	9220	9220	9220	9220	0
147	20240717	175900	1384379360	9220	9220	9220	9220	0
148	20240717	175800	1384379360	9220	9220	9220	9220	0
149	20240717	175700	1384379360	9220	9220	9220	9220	0
150	20240717	175600	1384379360	9220	9220	9220	9220	0
151	20240717	175500	1384379360	9220	9220	9220	9220	0
152	20240717	175400	1384379360	9220	9220	9220	9220	4951
153	20240717	175300	1384379360	9220	9220	9220	9220	0
154	20240717	175200	1384379360	9220	9220	9220	9220	0
155	20240717	175100	1384379360	9220	9220	9220	9220	0
156	20240717	175000	1384379360	9220	9220	9220	9220	0
157	20240717	174900	1384379360	9220	9220	9220	9220	0
158	20240717	174800	1384379360	9220	9220	9220	9220	0
159	20240717	174700	1384379360	9220	9220	9220	9220	0
160	20240717	174600	1384379360	9220	9220	9220	9220	0
161	20240717	174500	1384379360	9220	9220	9220	9220	0
162	20240717	174400	1384379360	9220	9220	9220	9220	0
163	20240717	174300	1384379360	9220	9220	9220	9220	0
164	20240717	174200	1384379360	9220	9220	9220	9220	0
165	20240717	174100	1384379360	9220	9220	9220	9220	0
166	20240717	174000	1384379360	9220	9220	9220	9220	0
167	20240717	173900	1384379360	9220	9220	9220	9220	0
168	20240717	173800	1384379360	9220	9220	9220	9220	0
169	20240717	173700	1384379360	9220	9220	9220	9220	0
170	20240717	173600	1384379360	9220	9220	9220	9220	0
171	20240717	173500	1384379360	9220	9220	9220	9220	0
172	20240717	173400	1384379360	9220	9220	9220	9220	0
173	20240717	173300	1384379360	9220	9220	9220	9220	0
174	20240717	173200	1384379360	9220	9220	9220	9220	0
175	20240717	173100	1384379360	9220	9220	9220	9220	0
176	20240717	173000	1384379360	9220	9220	9220	9220	0
177	20240717	172900	1384379360	9220	9220	9220	9220	0
178	20240717	172800	1384379360	9220	9220	9220	9220	0
179	20240717	172700	1384379360	9220	9220	9220	9220	0
180	20240717	172600	1384379360	9220	9220	9220	9220	0
181	20240717	172500	1384379360	9220	9220	9220	9220	0
182	20240717	172400	1384379360	9220	9220	9220	9220	4951
183	20240717	172300	1384379360	9220	9220	9220	9220	0
184	20240717	172200	1384379360	9220	9220	9220	9220	0
185	20240717	172100	1384379360	9220	9220	9220	9220	0
186	20240717	172000	1384379360	9220	9220	9220	9220	0
187	20240717	171900	1384379360	9220	9220	9220	9220	0
188	20240717	171800	1384379360	9220	9220	9220	9220	0
189	20240717	171700	1384379360	9220	9220	9220	9220	0
190	20240717	171600	1384379360	9220	9220	9220	9220	0
191	20240717	171500	1384379360	9220	9220	9220	9220	0
192	20240717	171400	1384379360	9220	9220	9220	9220	0
193	20240717	171300	1384379360	9220	9220	9220	9220	0
194	20240717	171200	1384379360	9220	9220	9220	9220	0
195	20240717	171100	1384379360	9220	9220	9220	9220	0
196	20240717	171000	1384379360	9220	9220	9220	9220	0
197	20240717	170900	1384379360	9220	9220	9220	9220	0
198	20240717	170800	1384379360	9220	9220	9220	9220	0
199	20240717	170700	1384379360	9220	9220	9220	9220	0
200	20240717	170600	1384379360	9220	9220	9220	9220	0
201	20240717	170500	1384379360	9220	9220	9220	9220	0
202	20240717	170400	1384379360	9220	9220	9220	9220	0
203	20240717	170300	1384379360	9220	9220	9220	9220	0
204	20240717	170200	1384379360	9220	9220	9220	9220	0
205	20240717	170100	1384379360	9220	9220	9220	9220	0
206	20240717	170000	1384379360	9220	9220	9220	9220	0
207	20240717	165900	1384379360	9220	9220	9220	9220	0
208	20240717	165800	1384379360	9220	9220	9220	9220	0
209	20240717	165700	1384379360	9220	9220	9220	9220	0
210	20240717	165600	1384379360	9220	9220	9220	9220	0
211	20240717	165500	1384379360	9220	9220	9220	9220	0
212	20240717	165400	1384379360	9220	9220	9220	9220	4951
213	20240717	165300	1384379360	9220	9220	9220	9220	0
214	20240717	165200	1384379360	9220	9220	9220	9220	0
215	20240717	165100	1384379360	9220	9220	9220	9220	0
216	20240717	165000	1384379360	9220	9220	9220	9220	0
217	20240717	164900	1384379360	9220	9220	9220	9220	0
218	20240717	164800	1384379360	9220	9220	9220	9220	0
219	20240717	164700	1384379360	9220	9220	9220	9220	0
220	20240717	164600	1384379360	9220	9220	9220	9220	0
221	20240717	164500	1384379360	9220	9220	9220	9220	0
222	20240717	164400	1384379360	9220	9220	9220	9220	0
223	20240717	164300	1384379360	9220	9220	9220	9220	0
224	20240717	164200	1384379360	9220	9220	9220	9220	0
225	20240717	164100	1384379360	9220	9220	9220	9220	0
226	20240717	164000	1384379360	9220	9220	9220	9220	0
227	20240717	163900	1384379360	9220	9220	9220	9220	0
228	20240717	163800	1384379360	9220	9220	9220	9220	0
229	20240717	163700	1384379360	9220	9220	9220	9220	0
230	20240717	163600	1384379360	9220	9220	9220	9220	0
231	20240717	163500	1384379360	9220	9220	9220	9220	0
232	20240717	163400	1384379360	9220	9220	9220	9220	0
233	20240717	163300	1384379360	9220	9220	9220	9220	0
234	20240717	163200	1384379360	9220	9220	9220	9220	0
235	20240717	163100	1384379360	9220	9220	9220	9220	0
236	20240717	163000	1384379360	9220	9220	9220	9220	0
237	20240717	162900	1384379360	9220	9220	9220	9220	0
238	20240717	162800	1384379360	9220	9220	9220	9220	0
239	20240717	162700	1384379360	9220	9220	9220	9220	0
240	20240717	162600	1384379360	9220	9220	9220	9220	0
241	20240717	162500	1384379360	9220	9220	9220	9220	0
242	20240717	162400	1384379360	9220	9220	9220	9220	4951
243	20240717	162300	1384379360	9220	9220	9220	9220	0
244	20240717	162200	1384379360	9220	9220	9220	9220	0
245	20240717	162100	1384379360	9220	9220	9220	9220	0
246	20240717	162000	1384379360	9220	9220	9220	9220	0
247	20240717	161900	1384379360	9220	9220	9220	9220	0
248	20240717	161800	1384379360	9220	9220	9220	9220	0
249	20240717	161700	1384379360	9220	9220	9220	9220	0
250	20240717	161600	1384379360	9220	9220	9220	9220	0
251	20240717	161500	1384379360	9220	9220	9220	9220	0
252	20240717	161400	1384379360	9220	9220	9220	9220	0
253	20240717	161300	1384379360	9220	9220	9220	9220	0
254	20240717	161200	1384379360	9220	9220	9220	9220	0
255	20240717	161100	1384379360	9220	9220	9220	9220	0
256	20240717	161000	1384379360	9220	9220	9220	9220	0
257	20240717	160900	1384379360	9220	9220	9220	9220	0
258	20240717	160800	1384379360	9220	9220	9220	9220	0
259	20240717	160700	1384379360	9220	9220	9220	9220	0
260	20240717	160600	1384379360	9220	9220	9220	9220	0
261	20240717	160500	1384379360	9220	9220	9220	9220	0
262	20240717	160400	1384379360	9220	9220	9220	9220	0
263	20240717	160300	1384379360	9220	9220	9220	9220	0
264	20240717	160200	1384379360	9220	9220	9220	9220	0
265	20240717	160100	1384379360	9220	9220	9220	9220	0
266	20240717	160000	1384379360	9220	9220	9220	9220	0
267	20240717	155900	1384379360	9220	9220	9220	9220	0
268	20240717	155800	1384379360	9220	9220	9220	9220	0
269	20240717	155700	1384379360	9220	9220	9220	9220	0
270	20240717	155600	1384379360	9220	9220	9220	9220	0
271	20240717	155500	1384379360	9220	9220	9220	9220	0
272	20240717	155400	1384379360	9220	9220	9220	9220	4951
273	20240717	155300	1384379360	9220	9220	9220	9220	0
274	20240717	155200	1384379360	9220	9220	9220	9220	0
275	20240717	155100	1384379360	9220	9220	9220	9220	0
276	20240717	155000	1384379360	9220	9220	9220	9220	0
277	20240717	154900	1384379360	9220	9220	9220	9220	0
278	20240717	154800	1384379360	9220	9220	9220	9220	0
279	20240717	154700	1384379360	9220	9220	9220	9220	0
280	20240717	154600	1384379360	9220	9220	9220	9220	0
281	20240717	154500	1384379360	9220	9220	9220	9220	0
282	20240717	154400	1384379360	9220	9220	9220	9220	0
283	20240717	154300	1384379360	9220	9220	9220	9220	0
284	20240717	154200	1384379360	9220	9220	9220	9220	0
285	20240717	154100	1384379360	9220	9220	9220	9220	0
286	20240717	154000	1384379360	9220	9220	9220	9220	0
287	20240717	153900	1384379360	9220	9220	9220	9220	0
288	20240717	153800	1384379360	9220	9220	9220	9220	0
289	20240717	153700	1384379360	9220	9220	9220	9220	0
290	20240717	153600	1384379360	9220	9220	9220	9220	0
291	20240717	153500	1384379360	9220	9220	9220	9220	0
292	20240717	153400	1384379360	9220	9220	9220	9220	0
293	20240717	153300	1384379360	9220	9220	9220	9220	0
294	20240717	153200	1384379360	9220	9220	9220	9220	0
295	20240717	153100	1384379360	9220	9220	9220	9220	0
296	20240717	153000	1384379360	9220	9220	9220	9220	4951
297	20240717	152900	1338731140	9240	9240	9240	9240	0
298	20240717	152800	1338731140	9240	9240	9240	9240	0
299	20240717	152700	1338731140	9240	9240	9240	9240	0
300	20240717	152600	1338731140	9240	9240	9240	9240	0
301	20240717	152500	1338731140	9240	9240	9240	9240	0
302	20240717	152400	1338731140	9240	9240	9240	9240	0
303	20240717	152300	1338731140	9240	9240	9240	9240	0
304	20240717	152200	1338731140	9240	9240	9240	9240	0
305	20240717	152100	1338731140	9240	9240	9240	9240	0
306	20240717	152000	1338731140	9240	9240	9240	9240	0
307	20240717	151900	1338731140	9240	9250	9250	9240	197
308	20240717	151800	1336909990	9250	9250	9260	9250	525
309	20240717	151700	1332053530	9250	9250	9260	9250	12
310	20240717	151600	1331942480	9270	9250	9270	9250	35
311	20240717	151500	1331618160	9260	9230	9270	9230	1600
312	20240717	151400	1316828820	9230	9230	9240	9230	116
313	20240717	151300	1315757150	9230	9230	9240	9230	29
314	20240717	151200	1315489360	9230	9230	9230	9230	150
315	20240717	151100	1314104860	9230	9230	9230	9230	347
316	20240717	151000	1310902050	9230	9230	9230	9230	214
317	20240717	150900	1308926830	9230	9200	9230	9200	10
318	20240717	150800	1308834580	9200	9230	9230	9200	753
319	20240717	150700	1301888030	9230	9230	9240	9210	218
320	20240717	150600	1299875800	9230	9230	9230	9230	287
321	20240717	150500	1297226790	9230	9230	9240	9230	563
322	20240717	150400	1292029750	9230	9230	9240	9230	661
323	20240717	150300	1285928580	9230	9230	9230	9230	8
324	20240717	150200	1285854740	9230	9230	9240	9230	20
325	20240717	150100	1285670130	9230	9240	9240	9210	167
326	20240717	150000	1284127440	9240	9240	9250	9240	48
327	20240717	145900	1283683830	9240	9240	9250	9240	48
328	20240717	145800	1283240300	9240	9250	9250	9240	266
329	20240717	145700	1280780720	9250	9240	9250	9240	78
330	20240717	145600	1280059280	9240	9240	9250	9240	243
331	20240717	145500	1277813060	9240	9230	9240	9230	50
332	20240717	145400	1277351070	9230	9220	9240	9220	674
333	20240717	145300	1271130030	9220	9220	9220	9220	10
334	20240717	145200	1271037830	9220	9210	9220	9210	520
335	20240717	145100	1266243480	9210	9210	9220	9210	631
336	20240717	145000	1260431950	9210	9220	9220	9210	10
337	20240717	144900	1260339840	9220	9220	9230	9220	626
338	20240717	144800	1254567820	9220	9220	9220	9220	5
339	20240717	144700	1254521720	9220	9220	9220	9220	23
340	20240717	144600	1254309660	9220	9220	9220	9220	87
341	20240717	144500	1253507520	9220	9220	9220	9220	76
342	20240717	144400	1252806800	9220	9220	9230	9220	769
343	20240717	144300	1245716610	9210	9210	9210	9210	4
344	20240717	144200	1245679770	9210	9210	9210	9210	174
345	20240717	144100	1244077230	9210	9220	9220	9210	171
346	20240717	144000	1242500860	9220	9220	9220	9220	811
347	20240717	143900	1235023440	9220	9220	9220	9220	8
348	20240717	143800	1234949680	9220	9220	9220	9220	7
349	20240717	143700	1234885140	9220	9210	9220	9210	453
350	20240717	143600	1230709540	9210	9200	9220	9200	90
351	20240717	143500	1229880650	9200	9210	9210	9200	191
352	20240717	143400	1228121620	9210	9210	9210	9210	131
353	20240717	143300	1226915110	9210	9210	9210	9210	20
354	20240717	143200	1226730910	9210	9220	9230	9200	1654
355	20240717	143100	1211496500	9220	9210	9220	9210	849
356	20240717	143000	1203669790	9210	9210	9220	9210	14
357	20240717	142900	1203540800	9210	9220	9220	9210	289
358	20240717	142800	1200876300	9220	9220	9220	9220	185
359	20240717	142700	1199170600	9220	9220	9230	9220	72
360	20240717	142600	1198506190	9220	9220	9230	9220	11
361	20240717	142500	1198404740	9220	9220	9220	9220	9
362	20240717	142400	1198321760	9220	9230	9230	9220	77
363	20240717	142300	1197611110	9230	9230	9230	9230	7
364	20240717	142200	1197546500	9230	9220	9230	9220	114
365	20240717	142100	1196494300	9230	9210	9230	9210	485
366	20240717	142000	1192017860	9210	9230	9230	9200	195
367	20240717	141900	1190218830	9230	9240	9250	9230	886
368	20240717	141800	1182034780	9240	9240	9250	9240	121
369	20240717	141700	1180916620	9240	9240	9250	9240	151
370	20240717	141600	1179521080	9240	9240	9250	9240	28
371	20240717	141500	1179262340	9240	9240	9240	9230	113
372	20240717	141400	1178218250	9230	9240	9240	9230	269
373	20240717	141300	1175733580	9240	9240	9240	9240	5
374	20240717	141200	1175687380	9240	9240	9240	9240	10
375	20240717	141100	1175594980	9240	9240	9250	9240	719
376	20240717	141000	1168944340	9240	9260	9260	9240	425
377	20240717	140900	1165010390	9260	9260	9270	9260	9
378	20240717	140800	1164927040	9260	9260	9260	9260	8
379	20240717	140700	1164852960	9260	9260	9260	9260	110
380	20240717	140600	1163834360	9260	9260	9260	9260	19
381	20240717	140500	1163658420	9260	9260	9260	9260	12
382	20240717	140400	1163547300	9260	9270	9280	9260	389
383	20240717	140300	1159942040	9260	9250	9260	9250	573
384	20240717	140200	1154636120	9250	9250	9250	9250	11
385	20240717	140100	1154534370	9250	9250	9250	9250	7
386	20240717	140000	1154469620	9250	9230	9250	9230	11
387	20240717	135900	1154367960	9230	9230	9250	9230	42
388	20240717	135800	1153979900	9230	9220	9270	9220	224
389	20240717	135700	1151906150	9260	9250	9260	9220	776
390	20240717	135600	1144724600	9260	9210	9260	9210	5578
391	20240717	135500	1093234510	9210	9220	9220	9210	367
392	20240717	135400	1089853250	9220	9230	9230	9220	462
393	20240717	135300	1085592070	9230	9230	9230	9220	166
394	20240717	135200	1084059920	9230	9220	9230	9220	424
395	20240717	135100	1080146970	9220	9240	9240	9220	375
396	20240717	135000	1076686000	9220	9240	9240	9220	303
397	20240717	134900	1073888220	9240	9250	9250	9230	26
398	20240717	134800	1073647850	9230	9230	9260	9230	27
399	20240717	134700	1073398370	9230	9240	9240	9230	94
400	20240717	134600	1072529820	9240	9260	9260	9240	1409
401	20240717	134500	1059503800	9260	9260	9260	9260	55
402	20240717	134400	1058994500	9270	9270	9270	9270	30
403	20240717	134300	1058716400	9260	9260	9260	9260	0
404	20240717	134200	1058716400	9260	9260	9260	9260	72
405	20240717	134100	1058049680	9260	9260	9260	9260	0
406	20240717	134000	1058049680	9260	9250	9260	9250	577
407	20240717	133900	1052707620	9240	9240	9240	9240	4
408	20240717	133800	1052670660	9250	9260	9260	9250	236
409	20240717	133700	1050487530	9270	9270	9270	9270	2
410	20240717	133600	1050468990	9250	9250	9250	9250	200
411	20240717	133500	1048618990	9250	9270	9270	9250	221
412	20240717	133400	1046574320	9270	9270	9270	9270	120
413	20240717	133300	1045461920	9270	9260	9270	9250	840
414	20240717	133200	1037682860	9260	9260	9260	9260	0
415	20240717	133100	1037682860	9260	9260	9260	9260	128
416	20240717	133000	1036497580	9250	9250	9250	9250	253
417	20240717	132900	1034157330	9260	9250	9260	9250	216
418	20240717	132800	1032158330	9260	9260	9260	9260	91
419	20240717	132700	1031315670	9260	9260	9260	9260	200
420	20240717	132600	1029463670	9260	9270	9270	9260	540
421	20240717	132500	1024460550	9270	9270	9270	9270	1
422	20240717	132400	1024451280	9280	9280	9280	9280	0
423	20240717	132300	1024451280	9280	9280	9280	9280	0
424	20240717	132200	1024451280	9280	9280	9280	9280	1
425	20240717	132100	1024442000	9270	9270	9270	9270	464
426	20240717	132000	1020140720	9280	9270	9280	9270	120
427	20240717	131900	1019028310	9270	9270	9270	9270	0
428	20240717	131800	1019028310	9270	9270	9270	9270	5
429	20240717	131700	1018981960	9270	9270	9270	9270	5
430	20240717	131600	1018935610	9270	9270	9270	9270	0
431	20240717	131500	1018935610	9270	9280	9280	9270	199
432	20240717	131400	1017090760	9270	9270	9270	9270	30
433	20240717	131300	1016812660	9280	9280	9280	9270	526
434	20240717	131200	1011932860	9280	9280	9280	9280	4
435	20240717	131100	1011895740	9290	9290	9290	9290	6
436	20240717	131000	1011840000	9280	9290	9290	9280	51
437	20240717	130900	1011366220	9270	9270	9270	9270	0
438	20240717	130800	1011366220	9270	9280	9280	9270	265
439	20240717	130700	1008907240	9270	9280	9280	9270	91
440	20240717	130600	1008062770	9270	9280	9280	9270	41
441	20240717	130500	1007682300	9290	9290	9290	9290	0
442	20240717	130400	1007682300	9290	9290	9290	9290	20
443	20240717	130300	1007496500	9290	9290	9290	9290	11
444	20240717	130200	1007394310	9280	9280	9280	9270	605
445	20240717	130100	1001779950	9280	9280	9280	9280	134
446	20240717	130000	1000536430	9280	9280	9280	9280	530
447	20240717	125900	995618030	9280	9290	9300	9280	379
448	20240717	125800	992097120	9290	9290	9290	9290	148
449	20240717	125700	990722200	9290	9290	9290	9290	534
450	20240717	125600	985761340	9300	9290	9300	9290	708
451	20240717	125500	979184010	9290	9300	9300	9290	17
452	20240717	125400	979026010	9300	9300	9300	9300	599
453	20240717	125300	973455310	9310	9310	9310	9310	0
454	20240717	125200	973455310	9310	9310	9310	9310	103
455	20240717	125100	972496380	9310	9310	9310	9310	46
456	20240717	125000	972068120	9310	9310	9310	9310	2
457	20240717	124900	972049500	9300	9300	9300	9300	70
458	20240717	124800	971398500	9300	9300	9300	9300	975
459	20240717	124700	962331000	9300	9300	9310	9300	187
460	20240717	124600	960590320	9310	9310	9310	9310	83
461	20240717	124500	959817590	9300	9310	9310	9300	174
462	20240717	124400	958198650	9310	9310	9310	9310	177
463	20240717	124300	956550780	9320	9320	9320	9320	148
464	20240717	124200	955171420	9320	9300	9320	9300	75
465	20240717	124100	954472440	9330	9330	9330	9330	120
466	20240717	124000	953352840	9330	9320	9330	9320	30
467	20240717	123900	953073140	9330	9330	9330	9330	0
468	20240717	123800	953073140	9330	9310	9330	9310	2370
469	20240717	123700	930973940	9310	9310	9310	9310	259
470	20240717	123600	928562650	9320	9320	9320	9320	22
471	20240717	123500	928357610	9310	9310	9310	9310	54
472	20240717	123400	927854870	9310	9310	9310	9310	140
473	20240717	123300	926551470	9310	9310	9310	9310	1
474	20240717	123200	926542160	9310	9310	9310	9310	298
475	20240717	123100	923767780	9310	9300	9320	9300	1017
476	20240717	123000	914299540	9310	9300	9310	9290	1149
477	20240717	122900	903622310	9300	9300	9300	9300	800
478	20240717	122800	896182310	9300	9300	9300	9300	0
479	20240717	122700	896182310	9300	9300	9300	9300	142
480	20240717	122600	894861710	9290	9300	9300	9290	630
481	20240717	122500	889002720	9290	9290	9290	9290	0
482	20240717	122400	889002720	9290	9290	9290	9290	88
483	20240717	122300	888185200	9280	9280	9280	9280	0
484	20240717	122200	888185200	9280	9290	9290	9280	679
485	20240717	122100	881883290	9290	9290	9290	9290	62
486	20240717	122000	881307310	9290	9270	9300	9270	2114
487	20240717	121900	861687990	9260	9270	9270	9260	146
488	20240717	121800	860335340	9270	9270	9270	9270	229
489	20240717	121700	858212510	9270	9280	9280	9270	13
490	20240717	121600	858091980	9270	9270	9270	9270	80
491	20240717	121500	857350380	9270	9270	9270	9270	137
492	20240717	121400	856080390	9270	9270	9270	9270	296
493	20240717	121300	853336470	9270	9270	9270	9270	175
494	20240717	121200	851714220	9270	9280	9280	9270	364
495	20240717	121100	848339910	9270	9270	9270	9270	123
496	20240717	121000	847199700	9280	9280	9280	9280	250
497	20240717	120900	844879700	9280	9280	9280	9280	11
498	20240717	120800	844777620	9280	9280	9280	9280	31
499	20240717	120700	844489940	9280	9280	9280	9280	201
500	20240717	120600	842624660	9280	9280	9280	9280	3
501	20240717	120500	842596820	9280	9280	9280	9280	80
502	20240717	120400	841854420	9290	9280	9290	9280	3
503	20240717	120300	841826570	9280	9280	9280	9280	10
504	20240717	120200	841733770	9280	9280	9280	9280	65
505	20240717	120100	841130570	9280	9280	9280	9280	260
506	20240717	120000	838717770	9280	9280	9280	9280	22
507	20240717	115900	838513610	9300	9290	9300	9280	318
508	20240717	115800	835557580	9300	9300	9300	9300	200
509	20240717	115700	833697580	9290	9290	9290	9290	1
510	20240717	115600	833688290	9280	9280	9280	9280	110
511	20240717	115500	832667490	9300	9270	9300	9270	116
512	20240717	115400	831590500	9270	9270	9270	9270	21
513	20240717	115300	831395830	9270	9280	9280	9270	170
514	20240717	115200	829818570	9300	9300	9300	9300	422
515	20240717	115100	825893970	9310	9310	9310	9310	249
516	20240717	115000	823575780	9310	9300	9310	9300	842
517	20240717	114900	815736870	9300	9290	9300	9290	1530
518	20240717	114800	801507930	9280	9270	9280	9270	71
519	20240717	114700	800849070	9270	9280	9280	9270	554
520	20240717	114600	795707960	9280	9280	9280	9280	4
521	20240717	114500	795670840	9280	9280	9280	9280	23
522	20240717	114400	795457400	9280	9280	9300	9280	400
523	20240717	114300	791743570	9280	9310	9310	9280	261
524	20240717	114200	789320890	9310	9290	9330	9290	2133
525	20240717	114100	769463980	9290	9280	9290	9280	424
526	20240717	114000	765528070	9280	9290	9290	9280	843
527	20240717	113900	757696610	9280	9280	9290	9280	227
528	20240717	113800	755590030	9270	9270	9270	9270	91
529	20240717	113700	754746460	9270	9260	9280	9260	1422
530	20240717	113600	741557170	9260	9260	9260	9260	337
531	20240717	113500	738436550	9260	9260	9260	9260	226
532	20240717	113400	736343790	9270	9270	9270	9260	95
533	20240717	113300	735464040	9260	9270	9270	9260	2
534	20240717	113200	735445510	9260	9260	9260	9260	0
535	20240717	113100	735445510	9260	9250	9260	9250	701
536	20240717	113000	728956720	9250	9250	9250	9250	404
537	20240717	112900	725219720	9250	9250	9260	9250	415
538	20240717	112800	721377990	9250	9250	9250	9250	12
539	20240717	112700	721266990	9250	9250	9250	9250	1
540	20240717	112600	721257740	9240	9250	9250	9240	2
541	20240717	112500	721239250	9260	9260	9260	9260	27
542	20240717	112400	720989230	9260	9270	9270	9260	424
543	20240717	112300	717058950	9280	9260	9280	9260	82
544	20240717	112200	716299000	9280	9280	9280	9270	885
545	20240717	112100	708087050	9290	9260	9290	9260	2
546	20240717	112000	708068500	9280	9260	9280	9260	6511
547	20240717	111900	647714830	9250	9250	9250	9250	1230
548	20240717	111800	636337330	9250	9250	9250	9250	1517
549	20240717	111700	622305080	9250	9230	9250	9220	85
550	20240717	111600	621521310	9230	9230	9250	9230	489
551	20240717	111500	616999960	9230	9220	9230	9220	704
552	20240717	111400	610507440	9220	9230	9230	9220	213
553	20240717	111300	608543290	9230	9230	9230	9230	1
554	20240717	111200	608534060	9230	9230	9230	9230	138
555	20240717	111100	607260320	9240	9240	9240	9240	2406
556	20240717	111000	585028880	9240	9250	9250	9240	172
557	20240717	110900	583437890	9250	9240	9250	9240	420
558	20240717	110800	579556940	9250	9250	9260	9250	2862
559	20240717	110700	553074290	9240	9230	9240	9230	677
560	20240717	110600	546822800	9210	9210	9210	9210	30
561	20240717	110500	546546500	9230	9220	9230	9220	115
562	20240717	110400	545485600	9230	9230	9230	9230	105
563	20240717	110300	544516450	9230	9230	9230	9230	213
564	20240717	110200	542550460	9230	9230	9230	9230	0
565	20240717	110100	542550460	9230	9230	9230	9200	1046
566	20240717	110000	532901100	9230	9240	9240	9230	105
567	20240717	105900	531931940	9240	9230	9240	9230	469
568	20240717	105800	527603020	9220	9220	9220	9220	308
569	20240717	105700	524763260	9220	9220	9220	9220	1
570	20240717	105600	524754040	9200	9200	9200	9200	0
571	20240717	105500	524754040	9200	9200	9220	9200	2646
572	20240717	105400	500373220	9200	9200	9200	9200	5
573	20240717	105300	500327220	9200	9200	9200	9200	6
574	20240717	105200	500272020	9200	9200	9200	9200	213
575	20240717	105100	498312420	9170	9170	9170	9170	0
576	20240717	105000	498312420	9170	9190	9210	9170	1782
577	20240717	104900	481922860	9180	9170	9180	9170	972
578	20240717	104800	473003040	9160	9160	9160	9160	0
579	20240717	104700	473003040	9160	9160	9160	9150	473
580	20240717	104600	468670510	9160	9160	9160	9160	15
581	20240717	104500	468533110	9160	9170	9170	9160	504
582	20240717	104400	463916400	9170	9170	9170	9170	99
583	20240717	104300	463008570	9180	9180	9180	9180	112
584	20240717	104200	461980410	9170	9170	9170	9170	0
585	20240717	104100	461980410	9170	9170	9170	9170	50
586	20240717	104000	461521910	9170	9170	9170	9170	10
587	20240717	103900	461430210	9180	9180	9180	9180	5
588	20240717	103800	461384310	9180	9180	9180	9180	163
589	20240717	103700	459887970	9180	9180	9180	9180	0
590	20240717	103600	459887970	9180	9180	9180	9180	370
591	20240717	103500	456491370	9180	9180	9180	9180	0
592	20240717	103400	456491370	9180	9180	9180	9180	150
593	20240717	103300	455114370	9180	9180	9180	9180	15
594	20240717	103200	454976670	9180	9180	9180	9180	153
595	20240717	103100	453572130	9170	9170	9170	9170	700
596	20240717	103000	447153130	9210	9180	9210	9180	2019
597	20240717	102900	428579130	9170	9160	9170	9160	218
598	20240717	102800	426580090	9160	9140	9160	9140	2648
599	20240717	102700	402353170	9140	9150	9150	9140	344
600	20240717	102600	399205610	9150	9150	9150	9150	1
601	20240717	102500	399196460	9150	9150	9150	9150	64
602	20240717	102400	398610860	9150	9160	9160	9150	311
603	20240717	102300	395765200	9160	9170	9170	9160	155
604	20240717	102200	394345370	9160	9160	9160	9160	104
605	20240717	102100	393392730	9160	9160	9170	9160	240
606	20240717	102000	391194240	9160	9160	9160	9160	2
607	20240717	101900	391175920	9160	9170	9170	9160	96
608	20240717	101800	390295620	9170	9170	9170	9170	153
609	20240717	101700	388892610	9180	9170	9180	9170	51
610	20240717	101600	388424460	9170	9180	9180	9170	113
611	20240717	101500	387387140	9180	9180	9180	9180	512
612	20240717	101400	382686980	9180	9180	9180	9180	2
613	20240717	101300	382668620	9180	9170	9190	9170	183
614	20240717	101200	380988650	9160	9160	9160	9160	2
615	20240717	101100	380970330	9170	9170	9170	9170	182
616	20240717	101000	379301390	9170	9180	9180	9170	4
617	20240717	100900	379264690	9180	9180	9180	9180	52
618	20240717	100800	378787330	9180	9200	9200	9180	193
619	20240717	100700	377013680	9200	9180	9200	9180	1751
620	20240717	100600	360908170	9180	9180	9180	9180	19
621	20240717	100500	360733750	9180	9190	9200	9180	1323
622	20240717	100400	348581370	9190	9160	9190	9160	2470
623	20240717	100300	325918590	9180	9170	9180	9170	87
624	20240717	100200	325120590	9170	9170	9180	9170	930
625	20240717	100100	316588430	9180	9170	9180	9170	96
626	20240717	100000	315707190	9180	9170	9180	9170	542
627	20240717	095900	310735830	9170	9180	9190	9170	6
628	20240717	095800	310680750	9180	9160	9180	9160	1187
629	20240717	095700	299797490	9160	9160	9160	9150	130
630	20240717	095600	298606830	9160	9160	9160	9160	2
631	20240717	095500	298588510	9160	9150	9160	9150	52
632	20240717	095400	298112200	9150	9160	9160	9150	4
633	20240717	095300	298075570	9150	9160	9170	9150	668
634	20240717	095200	291961790	9160	9150	9160	9150	101
635	20240717	095100	291036640	9160	9150	9160	9120	3058
636	20240717	095000	263091170	9160	9180	9180	9160	515
637	20240717	094900	258368630	9170	9170	9190	9170	965
638	20240717	094800	249509400	9160	9160	9160	9160	72
639	20240717	094700	248849880	9160	9170	9170	9160	384
640	20240717	094600	245329810	9170	9180	9180	9170	508
641	20240717	094500	240671390	9180	9180	9190	9180	340
642	20240717	094400	237548190	9180	9170	9180	9170	2224
643	20240717	094300	217145990	9160	9150	9160	9150	863
644	20240717	094200	209244310	9160	9150	9160	9150	333
645	20240717	094100	206197030	9160	9150	9160	9150	172
646	20240717	094000	204622230	9160	9140	9160	9140	250
647	20240717	093900	202334690	9140	9150	9150	9140	436
648	20240717	093800	198348870	9150	9160	9160	9150	16
649	20240717	093700	198202320	9160	9160	9160	9150	237
650	20240717	093600	196031410	9150	9150	9150	9150	9
651	20240717	093500	195949060	9150	9140	9160	9140	156
652	20240717	093400	194520330	9150	9150	9160	9150	849
653	20240717	093300	186747490	9140	9140	9140	9140	175
654	20240717	093200	185147990	9140	9140	9140	9140	112
655	20240717	093100	184124310	9140	9150	9150	9130	144
656	20240717	093000	182808970	9150	9130	9150	9120	1053
657	20240717	092900	173180850	9120	9120	9120	9120	1
658	20240717	092800	173171730	9130	9130	9130	9120	374
659	20240717	092700	169757160	9130	9130	9130	9120	76
660	20240717	092600	169063290	9130	9130	9130	9130	0
661	20240717	092500	169063290	9130	9140	9140	9130	325
662	20240717	092400	166096020	9130	9150	9150	9130	1357
663	20240717	092300	153680690	9140	9140	9140	9140	83
664	20240717	092200	152922070	9140	9120	9140	9120	1205
665	20240717	092100	141918210	9120	9120	9120	9120	237
666	20240717	092000	139756770	9120	9130	9130	9120	1249
667	20240717	091900	128353500	9120	9100	9120	9100	1295
668	20240717	091800	116546650	9100	9100	9100	9100	317
669	20240717	091700	113661950	9110	9110	9110	9110	50
670	20240717	091600	113206450	9120	9080	9120	9080	1723
671	20240717	091500	97524170	9080	9080	9080	9070	66
672	20240717	091400	96925390	9070	9070	9070	9070	50
673	20240717	091300	96471890	9090	9080	9090	9080	5
674	20240717	091200	96426460	9090	9090	9090	9070	170
675	20240717	091100	94881180	9090	9090	9090	9090	801
676	20240717	091000	87600090	9090	9090	9090	9080	339
677	20240717	090900	84518690	9100	9100	9100	9100	1
678	20240717	090800	84509590	9100	9090	9100	9090	82
679	20240717	090700	83764170	9090	9100	9100	9090	103
680	20240717	090600	82827070	9100	9110	9110	9100	70
681	20240717	090500	82190050	9120	9120	9120	9120	61
682	20240717	090400	81633730	9120	9080	9120	9080	656
683	20240717	090300	75664620	9080	9050	9080	9020	2050
684	20240717	090200	57153300	9050	9050	9050	9050	11
685	20240717	090100	57053750	9050	9060	9060	9050	179
686	20240717	090000	55432950	9100	9110	9110	9100	6085