KissMeData/173130/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203100	2361613220	9140	9140	9140	9140	3637
3	20240717	203000	2361613220	9140	9140	9140	9140	0
4	20240717	202900	2361613220	9140	9140	9140	9140	0
5	20240717	202800	2361613220	9140	9140	9140	9140	0
6	20240717	202700	2361613220	9140	9140	9140	9140	0
7	20240717	202600	2361613220	9140	9140	9140	9140	0
8	20240717	202500	2361613220	9140	9140	9140	9140	0
9	20240717	202400	2361613220	9140	9140	9140	9140	0
10	20240717	202300	2361613220	9140	9140	9140	9140	0
11	20240717	202200	2361613220	9140	9140	9140	9140	0
12	20240717	202100	2361613220	9140	9140	9140	9140	0
13	20240717	202000	2361613220	9140	9140	9140	9140	0
14	20240717	201900	2361613220	9140	9140	9140	9140	0
15	20240717	201800	2361613220	9140	9140	9140	9140	0
16	20240717	201700	2361613220	9140	9140	9140	9140	0
17	20240717	201600	2361613220	9140	9140	9140	9140	0
18	20240717	201500	2361613220	9140	9140	9140	9140	0
19	20240717	201400	2361613220	9140	9140	9140	9140	0
20	20240717	201300	2361613220	9140	9140	9140	9140	0
21	20240717	201200	2361613220	9140	9140	9140	9140	0
22	20240717	201100	2361613220	9140	9140	9140	9140	0
23	20240717	201000	2361613220	9140	9140	9140	9140	0
24	20240717	200900	2361613220	9140	9140	9140	9140	0
25	20240717	200800	2361613220	9140	9140	9140	9140	0
26	20240717	200700	2361613220	9140	9140	9140	9140	0
27	20240717	200600	2361613220	9140	9140	9140	9140	0
28	20240717	200500	2361613220	9140	9140	9140	9140	0
29	20240717	200400	2361613220	9140	9140	9140	9140	0
30	20240717	200300	2361613220	9140	9140	9140	9140	0
31	20240717	200200	2361613220	9140	9140	9140	9140	0
32	20240717	200100	2361613220	9140	9140	9140	9140	3637
33	20240717	200000	2361613220	9140	9140	9140	9140	0
34	20240717	195900	2361613220	9140	9140	9140	9140	0
35	20240717	195800	2361613220	9140	9140	9140	9140	0
36	20240717	195700	2361613220	9140	9140	9140	9140	0
37	20240717	195600	2361613220	9140	9140	9140	9140	0
38	20240717	195500	2361613220	9140	9140	9140	9140	0
39	20240717	195400	2361613220	9140	9140	9140	9140	0
40	20240717	195300	2361613220	9140	9140	9140	9140	0
41	20240717	195200	2361613220	9140	9140	9140	9140	0
42	20240717	195100	2361613220	9140	9140	9140	9140	0
43	20240717	195000	2361613220	9140	9140	9140	9140	0
44	20240717	194900	2361613220	9140	9140	9140	9140	0
45	20240717	194800	2361613220	9140	9140	9140	9140	0
46	20240717	194700	2361613220	9140	9140	9140	9140	0
47	20240717	194600	2361613220	9140	9140	9140	9140	0
48	20240717	194500	2361613220	9140	9140	9140	9140	0
49	20240717	194400	2361613220	9140	9140	9140	9140	0
50	20240717	194300	2361613220	9140	9140	9140	9140	0
51	20240717	194200	2361613220	9140	9140	9140	9140	0
52	20240717	194100	2361613220	9140	9140	9140	9140	0
53	20240717	194000	2361613220	9140	9140	9140	9140	0
54	20240717	193900	2361613220	9140	9140	9140	9140	0
55	20240717	193800	2361613220	9140	9140	9140	9140	0
56	20240717	193700	2361613220	9140	9140	9140	9140	0
57	20240717	193600	2361613220	9140	9140	9140	9140	0
58	20240717	193500	2361613220	9140	9140	9140	9140	0
59	20240717	193400	2361613220	9140	9140	9140	9140	0
60	20240717	193300	2361613220	9140	9140	9140	9140	0
61	20240717	193200	2361613220	9140	9140	9140	9140	0
62	20240717	193100	2361613220	9140	9140	9140	9140	3637
63	20240717	193000	2361613220	9140	9140	9140	9140	0
64	20240717	192900	2361613220	9140	9140	9140	9140	0
65	20240717	192800	2361613220	9140	9140	9140	9140	0
66	20240717	192700	2361613220	9140	9140	9140	9140	0
67	20240717	192600	2361613220	9140	9140	9140	9140	0
68	20240717	192500	2361613220	9140	9140	9140	9140	0
69	20240717	192400	2361613220	9140	9140	9140	9140	0
70	20240717	192300	2361613220	9140	9140	9140	9140	0
71	20240717	192200	2361613220	9140	9140	9140	9140	0
72	20240717	192100	2361613220	9140	9140	9140	9140	0
73	20240717	192000	2361613220	9140	9140	9140	9140	0
74	20240717	191900	2361613220	9140	9140	9140	9140	0
75	20240717	191800	2361613220	9140	9140	9140	9140	0
76	20240717	191700	2361613220	9140	9140	9140	9140	0
77	20240717	191600	2361613220	9140	9140	9140	9140	0
78	20240717	191500	2361613220	9140	9140	9140	9140	0
79	20240717	191400	2361613220	9140	9140	9140	9140	0
80	20240717	191300	2361613220	9140	9140	9140	9140	0
81	20240717	191200	2361613220	9140	9140	9140	9140	0
82	20240717	191100	2361613220	9140	9140	9140	9140	0
83	20240717	191000	2361613220	9140	9140	9140	9140	0
84	20240717	190900	2361613220	9140	9140	9140	9140	0
85	20240717	190800	2361613220	9140	9140	9140	9140	0
86	20240717	190700	2361613220	9140	9140	9140	9140	0
87	20240717	190600	2361613220	9140	9140	9140	9140	0
88	20240717	190500	2361613220	9140	9140	9140	9140	0
89	20240717	190400	2361613220	9140	9140	9140	9140	0
90	20240717	190300	2361613220	9140	9140	9140	9140	0
91	20240717	190200	2361613220	9140	9140	9140	9140	0
92	20240717	190100	2361613220	9140	9140	9140	9140	3637
93	20240717	190000	2361613220	9140	9140	9140	9140	0
94	20240717	185900	2361613220	9140	9140	9140	9140	0
95	20240717	185800	2361613220	9140	9140	9140	9140	0
96	20240717	185700	2361613220	9140	9140	9140	9140	0
97	20240717	185600	2361613220	9140	9140	9140	9140	0
98	20240717	185500	2361613220	9140	9140	9140	9140	0
99	20240717	185400	2361613220	9140	9140	9140	9140	0
100	20240717	185300	2361613220	9140	9140	9140	9140	0
101	20240717	185200	2361613220	9140	9140	9140	9140	0
102	20240717	185100	2361613220	9140	9140	9140	9140	0
103	20240717	185000	2361613220	9140	9140	9140	9140	0
104	20240717	184900	2361613220	9140	9140	9140	9140	0
105	20240717	184800	2361613220	9140	9140	9140	9140	0
106	20240717	184700	2361613220	9140	9140	9140	9140	0
107	20240717	184600	2361613220	9140	9140	9140	9140	0
108	20240717	184500	2361613220	9140	9140	9140	9140	0
109	20240717	184400	2361613220	9140	9140	9140	9140	0
110	20240717	184300	2361613220	9140	9140	9140	9140	0
111	20240717	184200	2361613220	9140	9140	9140	9140	0
112	20240717	184100	2361613220	9140	9140	9140	9140	0
113	20240717	184000	2361613220	9140	9140	9140	9140	0
114	20240717	183900	2361613220	9140	9140	9140	9140	0
115	20240717	183800	2361613220	9140	9140	9140	9140	0
116	20240717	183700	2361613220	9140	9140	9140	9140	0
117	20240717	183600	2361613220	9140	9140	9140	9140	0
118	20240717	183500	2361613220	9140	9140	9140	9140	0
119	20240717	183400	2361613220	9140	9140	9140	9140	0
120	20240717	183300	2361613220	9140	9140	9140	9140	0
121	20240717	183200	2361613220	9140	9140	9140	9140	0
122	20240717	183100	2361613220	9140	9140	9140	9140	3637
123	20240717	183000	2361613220	9140	9140	9140	9140	0
124	20240717	182900	2361613220	9140	9140	9140	9140	0
125	20240717	182800	2361613220	9140	9140	9140	9140	0
126	20240717	182700	2361613220	9140	9140	9140	9140	0
127	20240717	182600	2361613220	9140	9140	9140	9140	0
128	20240717	182500	2361613220	9140	9140	9140	9140	0
129	20240717	182400	2361613220	9140	9140	9140	9140	0
130	20240717	182300	2361613220	9140	9140	9140	9140	0
131	20240717	182200	2361613220	9140	9140	9140	9140	0
132	20240717	182100	2361613220	9140	9140	9140	9140	0
133	20240717	182000	2361613220	9140	9140	9140	9140	0
134	20240717	181900	2361613220	9140	9140	9140	9140	0
135	20240717	181800	2361613220	9140	9140	9140	9140	0
136	20240717	181700	2361613220	9140	9140	9140	9140	0
137	20240717	181600	2361613220	9140	9140	9140	9140	0
138	20240717	181500	2361613220	9140	9140	9140	9140	0
139	20240717	181400	2361613220	9140	9140	9140	9140	0
140	20240717	181300	2361613220	9140	9140	9140	9140	0
141	20240717	181200	2361613220	9140	9140	9140	9140	0
142	20240717	181100	2361613220	9140	9140	9140	9140	0
143	20240717	181000	2361613220	9140	9140	9140	9140	0
144	20240717	180900	2361613220	9140	9140	9140	9140	0
145	20240717	180800	2361613220	9140	9140	9140	9140	0
146	20240717	180700	2361613220	9140	9140	9140	9140	0
147	20240717	180600	2361613220	9140	9140	9140	9140	0
148	20240717	180500	2361613220	9140	9140	9140	9140	0
149	20240717	180400	2361613220	9140	9140	9140	9140	0
150	20240717	180300	2361613220	9140	9140	9140	9140	0
151	20240717	180200	2361613220	9140	9140	9140	9140	0
152	20240717	180100	2361613220	9140	9140	9140	9140	3637
153	20240717	180000	2361613220	9140	9140	9140	9140	0
154	20240717	175900	2361613220	9140	9140	9140	9140	0
155	20240717	175800	2361613220	9140	9140	9140	9140	0
156	20240717	175700	2361613220	9140	9140	9140	9140	0
157	20240717	175600	2361613220	9140	9140	9140	9140	0
158	20240717	175500	2361613220	9140	9140	9140	9140	0
159	20240717	175400	2361613220	9140	9140	9140	9140	0
160	20240717	175300	2361613220	9140	9140	9140	9140	0
161	20240717	175200	2361613220	9140	9140	9140	9140	0
162	20240717	175100	2361613220	9140	9140	9140	9140	0
163	20240717	175000	2361613220	9140	9140	9140	9140	0
164	20240717	174900	2361613220	9140	9140	9140	9140	0
165	20240717	174800	2361613220	9140	9140	9140	9140	0
166	20240717	174700	2361613220	9140	9140	9140	9140	0
167	20240717	174600	2361613220	9140	9140	9140	9140	0
168	20240717	174500	2361613220	9140	9140	9140	9140	0
169	20240717	174400	2361613220	9140	9140	9140	9140	0
170	20240717	174300	2361613220	9140	9140	9140	9140	0
171	20240717	174200	2361613220	9140	9140	9140	9140	0
172	20240717	174100	2361613220	9140	9140	9140	9140	0
173	20240717	174000	2361613220	9140	9140	9140	9140	0
174	20240717	173900	2361613220	9140	9140	9140	9140	0
175	20240717	173800	2361613220	9140	9140	9140	9140	0
176	20240717	173700	2361613220	9140	9140	9140	9140	0
177	20240717	173600	2361613220	9140	9140	9140	9140	0
178	20240717	173500	2361613220	9140	9140	9140	9140	0
179	20240717	173400	2361613220	9140	9140	9140	9140	0
180	20240717	173300	2361613220	9140	9140	9140	9140	0
181	20240717	173200	2361613220	9140	9140	9140	9140	0
182	20240717	173100	2361613220	9140	9140	9140	9140	3637
183	20240717	173000	2361613220	9140	9140	9140	9140	0
184	20240717	172900	2361613220	9140	9140	9140	9140	0
185	20240717	172800	2361613220	9140	9140	9140	9140	0
186	20240717	172700	2361613220	9140	9140	9140	9140	0
187	20240717	172600	2361613220	9140	9140	9140	9140	0
188	20240717	172500	2361613220	9140	9140	9140	9140	0
189	20240717	172400	2361613220	9140	9140	9140	9140	0
190	20240717	172300	2361613220	9140	9140	9140	9140	0
191	20240717	172200	2361613220	9140	9140	9140	9140	0
192	20240717	172100	2361613220	9140	9140	9140	9140	0
193	20240717	172000	2361613220	9140	9140	9140	9140	0
194	20240717	171900	2361613220	9140	9140	9140	9140	0
195	20240717	171800	2361613220	9140	9140	9140	9140	0
196	20240717	171700	2361613220	9140	9140	9140	9140	0
197	20240717	171600	2361613220	9140	9140	9140	9140	0
198	20240717	171500	2361613220	9140	9140	9140	9140	0
199	20240717	171400	2361613220	9140	9140	9140	9140	0
200	20240717	171300	2361613220	9140	9140	9140	9140	0
201	20240717	171200	2361613220	9140	9140	9140	9140	0
202	20240717	171100	2361613220	9140	9140	9140	9140	0
203	20240717	171000	2361613220	9140	9140	9140	9140	0
204	20240717	170900	2361613220	9140	9140	9140	9140	0
205	20240717	170800	2361613220	9140	9140	9140	9140	0
206	20240717	170700	2361613220	9140	9140	9140	9140	0
207	20240717	170600	2361613220	9140	9140	9140	9140	0
208	20240717	170500	2361613220	9140	9140	9140	9140	0
209	20240717	170400	2361613220	9140	9140	9140	9140	0
210	20240717	170300	2361613220	9140	9140	9140	9140	0
211	20240717	170200	2361613220	9140	9140	9140	9140	0
212	20240717	170100	2361613220	9140	9140	9140	9140	3637
213	20240717	170000	2361613220	9140	9140	9140	9140	0
214	20240717	165900	2361613220	9140	9140	9140	9140	0
215	20240717	165800	2361613220	9140	9140	9140	9140	0
216	20240717	165700	2361613220	9140	9140	9140	9140	0
217	20240717	165600	2361613220	9140	9140	9140	9140	0
218	20240717	165500	2361613220	9140	9140	9140	9140	0
219	20240717	165400	2361613220	9140	9140	9140	9140	0
220	20240717	165300	2361613220	9140	9140	9140	9140	0
221	20240717	165200	2361613220	9140	9140	9140	9140	0
222	20240717	165100	2361613220	9140	9140	9140	9140	0
223	20240717	165000	2361613220	9140	9140	9140	9140	0
224	20240717	164900	2361613220	9140	9140	9140	9140	0
225	20240717	164800	2361613220	9140	9140	9140	9140	0
226	20240717	164700	2361613220	9140	9140	9140	9140	0
227	20240717	164600	2361613220	9140	9140	9140	9140	0
228	20240717	164500	2361613220	9140	9140	9140	9140	0
229	20240717	164400	2361613220	9140	9140	9140	9140	0
230	20240717	164300	2361613220	9140	9140	9140	9140	0
231	20240717	164200	2361613220	9140	9140	9140	9140	0
232	20240717	164100	2361613220	9140	9140	9140	9140	0
233	20240717	164000	2361613220	9140	9140	9140	9140	0
234	20240717	163900	2361613220	9140	9140	9140	9140	0
235	20240717	163800	2361613220	9140	9140	9140	9140	0
236	20240717	163700	2361613220	9140	9140	9140	9140	0
237	20240717	163600	2361613220	9140	9140	9140	9140	0
238	20240717	163500	2361613220	9140	9140	9140	9140	0
239	20240717	163400	2361613220	9140	9140	9140	9140	0
240	20240717	163300	2361613220	9140	9140	9140	9140	0
241	20240717	163200	2361613220	9140	9140	9140	9140	0
242	20240717	163100	2361613220	9140	9140	9140	9140	3637
243	20240717	163000	2361613220	9140	9140	9140	9140	0
244	20240717	162900	2361613220	9140	9140	9140	9140	0
245	20240717	162800	2361613220	9140	9140	9140	9140	0
246	20240717	162700	2361613220	9140	9140	9140	9140	0
247	20240717	162600	2361613220	9140	9140	9140	9140	0
248	20240717	162500	2361613220	9140	9140	9140	9140	0
249	20240717	162400	2361613220	9140	9140	9140	9140	0
250	20240717	162300	2361613220	9140	9140	9140	9140	0
251	20240717	162200	2361613220	9140	9140	9140	9140	0
252	20240717	162100	2361613220	9140	9140	9140	9140	0
253	20240717	162000	2361613220	9140	9140	9140	9140	0
254	20240717	161900	2361613220	9140	9140	9140	9140	0
255	20240717	161800	2361613220	9140	9140	9140	9140	0
256	20240717	161700	2361613220	9140	9140	9140	9140	0
257	20240717	161600	2361613220	9140	9140	9140	9140	0
258	20240717	161500	2361613220	9140	9140	9140	9140	0
259	20240717	161400	2361613220	9140	9140	9140	9140	0
260	20240717	161300	2361613220	9140	9140	9140	9140	0
261	20240717	161200	2361613220	9140	9140	9140	9140	0
262	20240717	161100	2361613220	9140	9140	9140	9140	0
263	20240717	161000	2361613220	9140	9140	9140	9140	0
264	20240717	160900	2361613220	9140	9140	9140	9140	0
265	20240717	160800	2361613220	9140	9140	9140	9140	0
266	20240717	160700	2361613220	9140	9140	9140	9140	0
267	20240717	160600	2361613220	9140	9140	9140	9140	0
268	20240717	160500	2361613220	9140	9140	9140	9140	0
269	20240717	160400	2361613220	9140	9140	9140	9140	0
270	20240717	160300	2361613220	9140	9140	9140	9140	0
271	20240717	160200	2361613220	9140	9140	9140	9140	0
272	20240717	160100	2361613220	9140	9140	9140	9140	3637
273	20240717	160000	2361613220	9140	9140	9140	9140	0
274	20240717	155900	2361613220	9140	9140	9140	9140	0
275	20240717	155800	2361613220	9140	9140	9140	9140	0
276	20240717	155700	2361613220	9140	9140	9140	9140	0
277	20240717	155600	2361613220	9140	9140	9140	9140	0
278	20240717	155500	2361613220	9140	9140	9140	9140	0
279	20240717	155400	2361613220	9140	9140	9140	9140	0
280	20240717	155300	2361613220	9140	9140	9140	9140	0
281	20240717	155200	2361613220	9140	9140	9140	9140	0
282	20240717	155100	2361613220	9140	9140	9140	9140	0
283	20240717	155000	2361613220	9140	9140	9140	9140	0
284	20240717	154900	2361613220	9140	9140	9140	9140	0
285	20240717	154800	2361613220	9140	9140	9140	9140	0
286	20240717	154700	2361613220	9140	9140	9140	9140	0
287	20240717	154600	2361613220	9140	9140	9140	9140	0
288	20240717	154500	2361613220	9140	9140	9140	9140	0
289	20240717	154400	2361613220	9140	9140	9140	9140	0
290	20240717	154300	2361613220	9140	9140	9140	9140	0
291	20240717	154200	2361613220	9140	9140	9140	9140	0
292	20240717	154100	2361613220	9140	9140	9140	9140	0
293	20240717	154000	2361613220	9140	9140	9140	9140	0
294	20240717	153900	2361613220	9140	9140	9140	9140	0
295	20240717	153800	2361613220	9140	9140	9140	9140	0
296	20240717	153700	2361613220	9140	9140	9140	9140	0
297	20240717	153600	2361613220	9140	9140	9140	9140	0
298	20240717	153500	2361613220	9140	9140	9140	9140	0
299	20240717	153400	2361613220	9140	9140	9140	9140	0
300	20240717	153300	2361613220	9140	9140	9140	9140	0
301	20240717	153200	2361613220	9140	9140	9140	9140	0
302	20240717	153100	2361613220	9140	9140	9140	9140	3637
303	20240717	153000	2361613220	9140	9140	9140	9140	3637
304	20240717	152900	2328371040	9140	9140	9140	9140	0
305	20240717	152800	2328371040	9140	9140	9140	9140	0
306	20240717	152700	2328371040	9140	9140	9140	9140	0
307	20240717	152600	2328371040	9140	9140	9140	9140	0
308	20240717	152500	2328371040	9140	9140	9140	9140	0
309	20240717	152400	2328371040	9140	9140	9140	9140	0
310	20240717	152300	2328371040	9140	9140	9140	9140	0
311	20240717	152200	2328371040	9140	9140	9140	9140	0
312	20240717	152100	2328371040	9140	9140	9140	9140	0
313	20240717	152000	2328371040	9140	9140	9140	9140	0
314	20240717	151900	2328371040	9140	9140	9140	9130	93
315	20240717	151800	2327521030	9150	9150	9150	9150	4
316	20240717	151700	2327484430	9120	9120	9120	9120	125
317	20240717	151600	2326344430	9120	9150	9150	9120	649
318	20240717	151500	2320423310	9140	9140	9140	9140	3
319	20240717	151400	2320395890	9150	9150	9150	9140	169
320	20240717	151300	2318850550	9150	9150	9150	9150	630
321	20240717	151200	2313086050	9150	9150	9150	9150	6
322	20240717	151100	2313031150	9120	9140	9150	9120	524
323	20240717	151000	2308241630	9140	9120	9140	9120	11
324	20240717	150900	2308141290	9150	9150	9150	9150	0
325	20240717	150800	2308141290	9150	9140	9150	9140	370
326	20240717	150700	2304759440	9120	9130	9130	9120	552
327	20240717	150600	2299725020	9120	9110	9120	9110	563
328	20240717	150500	2294592690	9140	9140	9140	9140	100
329	20240717	150400	2293678690	9140	9140	9140	9140	1
330	20240717	150300	2293669550	9120	9120	9120	9120	400
331	20240717	150200	2290021550	9110	9110	9110	9110	294
332	20240717	150100	2287343210	9150	9150	9150	9150	0
333	20240717	150000	2287343210	9150	9110	9150	9110	3
334	20240717	145900	2287315840	9150	9150	9150	9150	0
335	20240717	145800	2287315840	9150	9100	9150	9100	279
336	20240717	145700	2284770120	9100	9110	9110	9100	150
337	20240717	145600	2283403820	9100	9110	9110	9100	2290
338	20240717	145500	2262564520	9110	9120	9120	9100	541
339	20240717	145400	2257635610	9120	9120	9120	9110	93
340	20240717	145300	2256787670	9120	9140	9140	9120	29
341	20240717	145200	2256522810	9110	9120	9140	9110	43
342	20240717	145100	2256130660	9140	9140	9140	9140	20
343	20240717	145000	2255947860	9140	9140	9140	9140	20
344	20240717	144900	2255765060	9150	9150	9150	9150	1
345	20240717	144800	2255755910	9150	9140	9150	9120	246
346	20240717	144700	2253511940	9130	9120	9150	9120	254
347	20240717	144600	2251195180	9100	9110	9130	9100	5013
348	20240717	144500	2205490050	9120	9120	9120	9110	500
349	20240717	144400	2200932870	9120	9110	9120	9100	575
350	20240717	144300	2195697360	9110	9100	9110	9100	32
351	20240717	144200	2195406150	9100	9120	9120	9100	1766
352	20240717	144100	2179327630	9120	9120	9120	9120	1
353	20240717	144000	2179318510	9100	9110	9110	9100	606
354	20240717	143900	2173802820	9110	9110	9110	9100	547
355	20240717	143800	2168822200	9110	9110	9110	9100	1957
356	20240717	143700	2150998150	9110	9130	9130	9110	2139
357	20240717	143600	2131490010	9120	9130	9130	9120	4653
358	20240717	143500	2089053490	9130	9130	9150	9130	738
359	20240717	143400	2082313440	9140	9130	9150	9120	15
360	20240717	143300	2082176420	9130	9150	9150	9120	1575
361	20240717	143200	2067806100	9170	9130	9180	9130	134
362	20240717	143100	2066581010	9130	9140	9180	9130	410
363	20240717	143000	2062834670	9140	9180	9180	9140	579
364	20240717	142900	2057537300	9190	9190	9190	9190	20
365	20240717	142800	2057353500	9190	9190	9190	9190	12
366	20240717	142700	2057243220	9200	9200	9200	9200	6
367	20240717	142600	2057188020	9210	9170	9210	9150	37
368	20240717	142500	2056848790	9210	9210	9210	9210	43
369	20240717	142400	2056452760	9220	9220	9220	9220	50
370	20240717	142300	2055991760	9220	9170	9220	9150	1102
371	20240717	142200	2045899200	9170	9170	9170	9170	0
372	20240717	142100	2045899200	9170	9180	9180	9170	35
373	20240717	142000	2045578240	9220	9220	9220	9220	0
374	20240717	141900	2045578240	9220	9220	9220	9220	0
375	20240717	141800	2045578240	9220	9220	9220	9220	0
376	20240717	141700	2045578240	9220	9200	9220	9190	397
377	20240717	141600	2041929690	9220	9220	9220	9220	0
378	20240717	141500	2041929690	9220	9220	9220	9220	0
379	20240717	141400	2041929690	9220	9220	9220	9220	1
380	20240717	141300	2041920470	9220	9220	9220	9220	0
381	20240717	141200	2041920470	9220	9220	9220	9220	0
382	20240717	141100	2041920470	9220	9220	9220	9220	0
383	20240717	141000	2041920470	9220	9220	9220	9220	0
384	20240717	140900	2041920470	9220	9220	9220	9220	56
385	20240717	140800	2041404150	9220	9220	9220	9220	586
386	20240717	140700	2036001230	9220	9200	9220	9190	3511
387	20240717	140600	2003734800	9220	9220	9220	9220	259
388	20240717	140500	2001346820	9220	9220	9220	9220	0
389	20240717	140400	2001346820	9220	9200	9220	9190	1003
390	20240717	140300	1992128160	9220	9220	9220	9220	0
391	20240717	140200	1992128160	9220	9200	9220	9200	70
392	20240717	140100	1991484140	9200	9200	9200	9190	502
393	20240717	140000	1986870740	9220	9220	9220	9220	2
394	20240717	135900	1986852300	9220	9190	9220	9190	1005
395	20240717	135800	1977616200	9220	9220	9220	9220	50
396	20240717	135700	1977155200	9220	9220	9220	9220	1
397	20240717	135600	1977145980	9220	9220	9220	9220	0
398	20240717	135500	1977145980	9220	9220	9220	9180	1558
399	20240717	135400	1962842960	9200	9200	9200	9200	466
400	20240717	135300	1958555760	9200	9180	9200	9180	353
401	20240717	135200	1955315160	9200	9200	9200	9200	0
402	20240717	135100	1955315160	9200	9200	9200	9200	0
403	20240717	135000	1955315160	9200	9190	9200	9160	276
404	20240717	134900	1952782820	9200	9200	9220	9200	326
405	20240717	134800	1949783600	9200	9220	9220	9200	12
406	20240717	134700	1949673180	9190	9210	9210	9190	20
407	20240717	134600	1949489340	9210	9220	9220	9190	7
408	20240717	134500	1949424860	9220	9160	9220	9160	3
409	20240717	134400	1949397270	9230	9220	9230	9120	5701
410	20240717	134300	1897304650	9220	9220	9230	9220	386
411	20240717	134200	1893744730	9220	9200	9220	9190	658
412	20240717	134100	1887694600	9220	9210	9220	9210	767
413	20240717	134000	1880630520	9210	9220	9230	9210	1527
414	20240717	133900	1866561150	9230	9220	9230	9220	87
415	20240717	133800	1865759000	9230	9210	9230	9210	101
416	20240717	133700	1864827830	9220	9210	9230	9210	409
417	20240717	133600	1861060840	9230	9230	9230	9230	0
418	20240717	133500	1861060840	9230	9210	9230	9210	283
419	20240717	133400	1858448950	9240	9240	9240	9240	0
420	20240717	133300	1858448950	9240	9240	9240	9240	0
421	20240717	133200	1858448950	9240	9240	9240	9240	0
422	20240717	133100	1858448950	9240	9240	9240	9240	0
423	20240717	133000	1858448950	9240	9240	9240	9240	0
424	20240717	132900	1858448950	9240	9230	9240	9220	578
425	20240717	132800	1853119760	9240	9240	9240	9240	53
426	20240717	132700	1852630040	9240	9250	9250	9240	198
427	20240717	132600	1850800420	9260	9220	9260	9220	2
428	20240717	132500	1850781940	9260	9240	9260	9230	695
429	20240717	132400	1844365130	9260	9250	9260	9250	2
430	20240717	132300	1844346620	9270	9270	9270	9270	0
431	20240717	132200	1844346620	9270	9270	9270	9270	0
432	20240717	132100	1844346620	9270	9270	9270	9270	0
433	20240717	132000	1844346620	9270	9270	9270	9270	0
434	20240717	131900	1844346620	9270	9270	9270	9270	4
435	20240717	131800	1844309540	9240	9250	9250	9240	171
436	20240717	131700	1842729490	9280	9280	9280	9280	0
437	20240717	131600	1842729490	9280	9280	9280	9280	0
438	20240717	131500	1842729490	9280	9270	9280	9270	510
439	20240717	131400	1838000710	9270	9270	9270	9270	0
440	20240717	131300	1838000710	9270	9270	9270	9270	1
441	20240717	131200	1837991440	9250	9270	9270	9250	312
442	20240717	131100	1835105420	9270	9270	9270	9270	50
443	20240717	131000	1834641920	9270	9270	9270	9270	0
444	20240717	130900	1834641920	9270	9270	9270	9270	0
445	20240717	130800	1834641920	9270	9260	9270	9250	7
446	20240717	130700	1834577120	9280	9280	9280	9280	0
447	20240717	130600	1834577120	9280	9280	9280	9280	0
448	20240717	130500	1834577120	9280	9280	9280	9280	20
449	20240717	130400	1834391520	9280	9280	9280	9280	505
450	20240717	130300	1829705120	9280	9280	9280	9280	0
451	20240717	130200	1829705120	9280	9280	9280	9280	0
452	20240717	130100	1829705120	9280	9280	9280	9280	0
453	20240717	130000	1829705120	9280	9280	9280	9280	0
454	20240717	125900	1829705120	9280	9280	9280	9280	0
455	20240717	125800	1829705120	9280	9280	9280	9280	20
456	20240717	125700	1829519520	9280	9250	9280	9250	301
457	20240717	125600	1826735240	9280	9290	9290	9250	6
458	20240717	125500	1826679560	9280	9280	9290	9280	343
459	20240717	125400	1823496500	9280	9240	9280	9240	1387
460	20240717	125300	1810643460	9240	9230	9240	9230	274
461	20240717	125200	1808112740	9230	9230	9230	9230	9
462	20240717	125100	1808029670	9230	9230	9230	9230	30
463	20240717	125000	1807752770	9240	9240	9240	9240	0
464	20240717	124900	1807752770	9240	9240	9240	9240	0
465	20240717	124800	1807752770	9240	9240	9240	9240	0
466	20240717	124700	1807752770	9240	9240	9240	9240	1
467	20240717	124600	1807743530	9210	9220	9220	9210	20
468	20240717	124500	1807559180	9240	9240	9240	9240	0
469	20240717	124400	1807559180	9240	9240	9240	9200	602
470	20240717	124300	1802018440	9210	9230	9230	9210	12
471	20240717	124200	1801907850	9240	9240	9240	9240	432
472	20240717	124100	1797916170	9240	9240	9240	9240	80
473	20240717	124000	1797176970	9240	9240	9240	9240	100
474	20240717	123900	1796252970	9240	9240	9240	9240	1
475	20240717	123800	1796243730	9240	9240	9240	9240	110
476	20240717	123700	1795227330	9240	9230	9240	9210	333
477	20240717	123600	1792160330	9240	9220	9240	9210	193
478	20240717	123500	1790381710	9240	9240	9240	9240	200
479	20240717	123400	1788533710	9240	9240	9240	9240	5
480	20240717	123300	1788487510	9250	9250	9250	9250	0
481	20240717	123200	1788487510	9250	9250	9250	9250	0
482	20240717	123100	1788487510	9250	9250	9250	9250	0
483	20240717	123000	1788487510	9250	9250	9250	9250	0
484	20240717	122900	1788487510	9250	9240	9250	9240	400
485	20240717	122800	1784788540	9260	9260	9260	9260	0
486	20240717	122700	1784788540	9260	9170	9260	9170	1173
487	20240717	122600	1773983550	9170	9150	9170	9150	54
488	20240717	122500	1773489330	9160	9150	9160	9150	6
489	20240717	122400	1773434420	9160	9150	9160	9150	211
490	20240717	122300	1771503750	9160	9150	9160	9150	157
491	20240717	122200	1770066630	9160	9160	9160	9160	51
492	20240717	122100	1769599470	9160	9160	9160	9150	40
493	20240717	122000	1769233240	9150	9150	9160	9150	171
494	20240717	121900	1767668580	9170	9170	9170	9160	3
495	20240717	121800	1767641080	9180	9180	9180	9180	0
496	20240717	121700	1767641080	9180	9180	9180	9160	3
497	20240717	121600	1767613560	9160	9190	9190	9160	1083
498	20240717	121500	1757692520	9170	9170	9190	9170	243
499	20240717	121400	1755464150	9170	9170	9170	9170	120
500	20240717	121300	1754363750	9190	9180	9190	9170	837
501	20240717	121200	1746680050	9190	9190	9190	9190	55
502	20240717	121100	1746174600	9210	9180	9210	9180	4
503	20240717	121000	1746137800	9210	9210	9210	9210	1
504	20240717	120900	1746128590	9210	9200	9210	9200	2
505	20240717	120800	1746110180	9200	9190	9200	9190	354
506	20240717	120700	1742856910	9190	9210	9210	9190	637
507	20240717	120600	1736999250	9200	9200	9200	9200	20
508	20240717	120500	1736815250	9210	9210	9210	9210	0
509	20240717	120400	1736815250	9210	9210	9240	9200	754
510	20240717	120300	1729874270	9240	9240	9240	9240	0
511	20240717	120200	1729874270	9240	9240	9240	9240	1
512	20240717	120100	1729865030	9200	9210	9210	9200	1000
513	20240717	120000	1720663520	9230	9230	9230	9230	0
514	20240717	115900	1720663520	9230	9230	9230	9210	102
515	20240717	115800	1719723730	9240	9240	9240	9240	0
516	20240717	115700	1719723730	9240	9220	9240	9210	346
517	20240717	115600	1716533830	9240	9240	9240	9240	0
518	20240717	115500	1716533830	9240	9240	9240	9240	0
519	20240717	115400	1716533830	9240	9240	9240	9240	0
520	20240717	115300	1716533830	9240	9230	9240	9230	101
521	20240717	115200	1715601590	9230	9230	9230	9230	0
522	20240717	115100	1715601590	9230	9220	9230	9220	297
523	20240717	115000	1712863230	9230	9230	9230	9230	21
524	20240717	114900	1712669400	9220	9220	9230	9220	41
525	20240717	114800	1712291370	9240	9220	9240	9220	111
526	20240717	114700	1711267930	9240	9260	9260	9220	704
527	20240717	114600	1704763240	9270	9260	9270	9260	777
528	20240717	114500	1697568200	9260	9250	9260	9250	50
529	20240717	114400	1697105220	9250	9230	9250	9230	55
530	20240717	114300	1696596530	9250	9250	9250	9250	120
531	20240717	114200	1695486530	9250	9250	9250	9250	0
532	20240717	114100	1695486530	9250	9250	9250	9250	246
533	20240717	114000	1693211030	9260	9260	9260	9260	106
534	20240717	113900	1692229470	9260	9260	9260	9260	110
535	20240717	113800	1691210870	9260	9260	9260	9260	0
536	20240717	113700	1691210870	9260	9260	9260	9260	0
537	20240717	113600	1691210870	9260	9250	9260	9250	2
538	20240717	113500	1691192360	9260	9240	9260	9240	28
539	20240717	113400	1690933100	9240	9240	9240	9240	216
540	20240717	113300	1688937260	9240	9260	9260	9240	778
541	20240717	113200	1681738840	9250	9230	9250	9230	538
542	20240717	113100	1676763160	9240	9240	9240	9240	0
543	20240717	113000	1676763160	9240	9250	9250	9240	202
544	20240717	112900	1674896670	9240	9240	9240	9240	236
545	20240717	112800	1672716030	9240	9230	9240	9220	372
546	20240717	112700	1669284080	9230	9230	9230	9230	20
547	20240717	112600	1669099480	9230	9220	9230	9220	175
548	20240717	112500	1667485950	9220	9220	9220	9220	69
549	20240717	112400	1666849770	9220	9210	9220	9210	37
550	20240717	112300	1666508690	9240	9230	9240	9210	10
551	20240717	112200	1666416430	9240	9240	9240	9240	16
552	20240717	112100	1666268590	9230	9220	9230	9210	165
553	20240717	112000	1664746250	9230	9230	9230	9230	3
554	20240717	111900	1664718560	9230	9230	9230	9220	137
555	20240717	111800	1663455270	9220	9220	9220	9220	89
556	20240717	111700	1662634690	9220	9210	9220	9210	100
557	20240717	111600	1661713080	9210	9220	9220	9200	345
558	20240717	111500	1658537980	9220	9220	9220	9220	0
559	20240717	111400	1658537980	9220	9200	9220	9200	211
560	20240717	111300	1656596760	9220	9220	9220	9220	0
561	20240717	111200	1656596760	9220	9220	9220	9220	0
562	20240717	111100	1656596760	9220	9220	9220	9220	0
563	20240717	111000	1656596760	9220	9220	9220	9220	0
564	20240717	110900	1656596760	9220	9200	9220	9200	602
565	20240717	110800	1651058340	9220	9210	9220	9200	174
566	20240717	110700	1649457320	9210	9180	9210	9180	105
567	20240717	110600	1648491350	9200	9200	9200	9200	0
568	20240717	110500	1648491350	9200	9200	9200	9200	8
569	20240717	110400	1648417750	9210	9210	9210	9210	0
570	20240717	110300	1648417750	9210	9210	9210	9210	25
571	20240717	110200	1648187500	9210	9190	9210	9190	490
572	20240717	110100	1643681170	9190	9180	9190	9180	102
573	20240717	110000	1642743930	9190	9190	9190	9190	110
574	20240717	105900	1641733030	9180	9180	9180	9180	0
575	20240717	105800	1641733030	9180	9180	9180	9180	66
576	20240717	105700	1641127150	9180	9180	9180	9180	13
577	20240717	105600	1641007810	9170	9170	9170	9170	0
578	20240717	105500	1641007810	9170	9180	9180	9170	12
579	20240717	105400	1640897670	9190	9190	9190	9190	0
580	20240717	105300	1640897670	9190	9190	9190	9190	0
581	20240717	105200	1640897670	9190	9180	9190	9180	1004
582	20240717	105100	1631680940	9190	9190	9190	9190	0
583	20240717	105000	1631680940	9190	9190	9190	9190	30
584	20240717	104900	1631405240	9190	9170	9190	9170	22
585	20240717	104800	1631203280	9180	9180	9190	9180	555
586	20240717	104700	1626108370	9190	9190	9190	9190	30
587	20240717	104600	1625832670	9190	9180	9190	9180	151
588	20240717	104500	1624446470	9180	9190	9190	9180	161
589	20240717	104400	1622968190	9180	9180	9180	9180	133
590	20240717	104300	1621747250	9160	9180	9220	9160	2104
591	20240717	104200	1602446810	9220	9180	9220	9180	17
592	20240717	104100	1602290710	9220	9200	9220	9190	129
593	20240717	104000	1601104070	9230	9230	9230	9230	1
594	20240717	103900	1601094840	9200	9230	9230	9200	51
595	20240717	103800	1600625400	9230	9230	9230	9230	52
596	20240717	103700	1600145440	9240	9240	9240	9240	311
597	20240717	103600	1597271800	9250	9210	9250	9210	500
598	20240717	103500	1592655570	9210	9200	9210	9200	1142
599	20240717	103400	1582144400	9200	9170	9200	9160	134
600	20240717	103300	1580915920	9200	9190	9200	9170	412
601	20240717	103200	1577137000	9190	9170	9190	9170	241
602	20240717	103100	1574924210	9190	9160	9190	9150	1861
603	20240717	103000	1557877260	9160	9200	9200	9150	2588
604	20240717	102900	1534150050	9190	9190	9190	9190	75
605	20240717	102800	1533460800	9190	9190	9190	9190	5
606	20240717	102700	1533414850	9200	9180	9200	9180	322
607	20240717	102600	1530453270	9180	9180	9180	9180	768
608	20240717	102500	1523403030	9180	9170	9180	9160	1389
609	20240717	102400	1510672570	9170	9150	9170	9150	74
610	20240717	102300	1509994050	9150	9170	9180	9150	3823
611	20240717	102200	1474946940	9180	9190	9190	9170	2387
612	20240717	102100	1453039030	9180	9190	9190	9180	898
613	20240717	102000	1444788020	9180	9210	9210	9180	1233
614	20240717	101900	1433457900	9210	9250	9250	9210	139
615	20240717	101800	1432175670	9210	9250	9250	9210	4
616	20240717	101700	1432138790	9200	9230	9230	9200	2430
617	20240717	101600	1409770180	9230	9260	9260	9220	1989
618	20240717	101500	1391395360	9270	9280	9280	9270	99
619	20240717	101400	1390477620	9270	9270	9270	9270	162
620	20240717	101300	1388975880	9280	9250	9280	9240	735
621	20240717	101200	1382184420	9250	9270	9300	9250	4202
622	20240717	101100	1343272150	9270	9260	9280	9260	1775
623	20240717	101000	1326808100	9270	9290	9300	9270	4083
624	20240717	100900	1288902110	9300	9350	9350	9290	5292
625	20240717	100800	1239605560	9350	9400	9400	9350	1142
626	20240717	100700	1228916680	9360	9400	9400	9340	7032
627	20240717	100600	1162964250	9400	9410	9410	9390	3979
628	20240717	100500	1125585960	9410	9430	9430	9380	6022
629	20240717	100400	1068926050	9440	9480	9500	9440	1621
630	20240717	100300	1053571790	9480	9490	9510	9480	6012
631	20240717	100200	996522510	9500	9470	9500	9470	2168
632	20240717	100100	975945550	9470	9480	9500	9450	5033
633	20240717	100000	928221290	9480	9420	9480	9420	2695
634	20240717	095900	902719740	9440	9450	9450	9440	210
635	20240717	095800	900737310	9410	9470	9470	9400	1117
636	20240717	095700	890200150	9470	9530	9540	9430	7025
637	20240717	095600	823607900	9500	9440	9520	9440	14262
638	20240717	095500	688409760	9440	9420	9440	9400	1730
639	20240717	095400	672122320	9420	9410	9450	9410	7309
640	20240717	095300	603211060	9410	9380	9420	9370	3395
641	20240717	095200	571305460	9380	9360	9380	9350	1063
642	20240717	095100	561359640	9360	9330	9360	9330	606
643	20240717	095000	555701640	9330	9310	9330	9300	3008
644	20240717	094900	527688260	9310	9320	9320	9310	202
645	20240717	094800	525805640	9320	9310	9320	9280	1490
646	20240717	094700	511943130	9320	9320	9330	9320	382
647	20240717	094600	508382850	9320	9320	9320	9320	110
648	20240717	094500	507357650	9320	9330	9330	9310	1779
649	20240717	094400	490780650	9350	9350	9350	9330	267
650	20240717	094300	488289400	9340	9350	9350	9340	252
651	20240717	094200	485934370	9350	9370	9380	9340	1630
652	20240717	094100	470699650	9370	9350	9370	9350	1038
653	20240717	094000	460988820	9340	9370	9370	9340	406
654	20240717	093900	457186260	9380	9390	9390	9370	1540
655	20240717	093800	442753410	9370	9380	9390	9360	4746
656	20240717	093700	398259940	9380	9350	9380	9350	218
657	20240717	093600	396218660	9320	9330	9390	9310	724
658	20240717	093500	389469510	9330	9340	9370	9330	2183
659	20240717	093400	369044650	9340	9400	9410	9340	5964
660	20240717	093300	313008670	9400	9370	9400	9360	4149
661	20240717	093200	274070370	9370	9330	9380	9330	2603
662	20240717	093100	249713930	9340	9340	9350	9330	1430
663	20240717	093000	236357880	9340	9340	9350	9340	1522
664	20240717	092900	222135060	9340	9340	9340	9340	213
665	20240717	092800	220145640	9330	9330	9360	9330	4330
666	20240717	092700	179697750	9330	9280	9330	9280	2566
667	20240717	092600	155802600	9290	9290	9290	9250	156
668	20240717	092500	154359360	9290	9290	9300	9290	142
669	20240717	092400	153040080	9290	9290	9290	9230	959
670	20240717	092300	144167230	9250	9280	9280	9250	379
671	20240717	092200	140650860	9280	9280	9290	9280	568
672	20240717	092100	135375870	9280	9280	9290	9280	716
673	20240717	092000	128725920	9280	9240	9280	9240	1078
674	20240717	091900	118746940	9250	9240	9250	9240	962
675	20240717	091800	109857010	9230	9240	9240	9230	69
676	20240717	091700	109219930	9250	9250	9250	9250	217
677	20240717	091600	107212680	9250	9220	9250	9220	525
678	20240717	091500	102363230	9220	9220	9230	9220	1006
679	20240717	091400	93083440	9230	9210	9230	9210	10
680	20240717	091300	92991250	9190	9180	9190	9160	569
681	20240717	091200	87770670	9180	9160	9180	9160	60
682	20240717	091100	87220690	9160	9160	9160	9160	10
683	20240717	091000	87129090	9160	9160	9160	9160	0
684	20240717	090900	87129090	9160	9140	9160	9120	1001
685	20240717	090800	77996400	9140	9160	9160	9140	742
686	20240717	090700	71206910	9190	9150	9190	9150	1156
687	20240717	090600	60622920	9170	9200	9200	9150	2591
688	20240717	090500	36886720	9210	9220	9220	9210	25
689	20240717	090400	36656450	9230	9250	9250	9230	243
690	20240717	090300	34412250	9260	9250	9260	9250	104
691	20240717	090200	33449520	9260	9250	9290	9250	282
692	20240717	090100	30838750	9330	9230	9330	9230	2426
693	20240717	090000	8371540	9240	9230	9240	9170	908