KissMeData/192390/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203600	599240305	4150	4150	4150	4150	2371
3	20240717	203500	599240305	4150	4150	4150	4150	0
4	20240717	203400	599240305	4150	4150	4150	4150	0
5	20240717	203300	599240305	4150	4150	4150	4150	0
6	20240717	203200	599240305	4150	4150	4150	4150	0
7	20240717	203100	599240305	4150	4150	4150	4150	0
8	20240717	203000	599240305	4150	4150	4150	4150	0
9	20240717	202900	599240305	4150	4150	4150	4150	0
10	20240717	202800	599240305	4150	4150	4150	4150	0
11	20240717	202700	599240305	4150	4150	4150	4150	0
12	20240717	202600	599240305	4150	4150	4150	4150	0
13	20240717	202500	599240305	4150	4150	4150	4150	0
14	20240717	202400	599240305	4150	4150	4150	4150	0
15	20240717	202300	599240305	4150	4150	4150	4150	0
16	20240717	202200	599240305	4150	4150	4150	4150	0
17	20240717	202100	599240305	4150	4150	4150	4150	0
18	20240717	202000	599240305	4150	4150	4150	4150	0
19	20240717	201900	599240305	4150	4150	4150	4150	0
20	20240717	201800	599240305	4150	4150	4150	4150	0
21	20240717	201700	599240305	4150	4150	4150	4150	0
22	20240717	201600	599240305	4150	4150	4150	4150	0
23	20240717	201500	599240305	4150	4150	4150	4150	0
24	20240717	201400	599240305	4150	4150	4150	4150	0
25	20240717	201300	599240305	4150	4150	4150	4150	0
26	20240717	201200	599240305	4150	4150	4150	4150	0
27	20240717	201100	599240305	4150	4150	4150	4150	0
28	20240717	201000	599240305	4150	4150	4150	4150	0
29	20240717	200900	599240305	4150	4150	4150	4150	0
30	20240717	200800	599240305	4150	4150	4150	4150	0
31	20240717	200700	599240305	4150	4150	4150	4150	0
32	20240717	200600	599240305	4150	4150	4150	4150	2371
33	20240717	200500	599240305	4150	4150	4150	4150	0
34	20240717	200400	599240305	4150	4150	4150	4150	0
35	20240717	200300	599240305	4150	4150	4150	4150	0
36	20240717	200200	599240305	4150	4150	4150	4150	0
37	20240717	200100	599240305	4150	4150	4150	4150	0
38	20240717	200000	599240305	4150	4150	4150	4150	0
39	20240717	195900	599240305	4150	4150	4150	4150	0
40	20240717	195800	599240305	4150	4150	4150	4150	0
41	20240717	195700	599240305	4150	4150	4150	4150	0
42	20240717	195600	599240305	4150	4150	4150	4150	0
43	20240717	195500	599240305	4150	4150	4150	4150	0
44	20240717	195400	599240305	4150	4150	4150	4150	0
45	20240717	195300	599240305	4150	4150	4150	4150	0
46	20240717	195200	599240305	4150	4150	4150	4150	0
47	20240717	195100	599240305	4150	4150	4150	4150	0
48	20240717	195000	599240305	4150	4150	4150	4150	0
49	20240717	194900	599240305	4150	4150	4150	4150	0
50	20240717	194800	599240305	4150	4150	4150	4150	0
51	20240717	194700	599240305	4150	4150	4150	4150	0
52	20240717	194600	599240305	4150	4150	4150	4150	0
53	20240717	194500	599240305	4150	4150	4150	4150	0
54	20240717	194400	599240305	4150	4150	4150	4150	0
55	20240717	194300	599240305	4150	4150	4150	4150	0
56	20240717	194200	599240305	4150	4150	4150	4150	0
57	20240717	194100	599240305	4150	4150	4150	4150	0
58	20240717	194000	599240305	4150	4150	4150	4150	0
59	20240717	193900	599240305	4150	4150	4150	4150	0
60	20240717	193800	599240305	4150	4150	4150	4150	0
61	20240717	193700	599240305	4150	4150	4150	4150	0
62	20240717	193600	599240305	4150	4150	4150	4150	2371
63	20240717	193500	599240305	4150	4150	4150	4150	0
64	20240717	193400	599240305	4150	4150	4150	4150	0
65	20240717	193300	599240305	4150	4150	4150	4150	0
66	20240717	193200	599240305	4150	4150	4150	4150	0
67	20240717	193100	599240305	4150	4150	4150	4150	0
68	20240717	193000	599240305	4150	4150	4150	4150	0
69	20240717	192900	599240305	4150	4150	4150	4150	0
70	20240717	192800	599240305	4150	4150	4150	4150	0
71	20240717	192700	599240305	4150	4150	4150	4150	0
72	20240717	192600	599240305	4150	4150	4150	4150	0
73	20240717	192500	599240305	4150	4150	4150	4150	0
74	20240717	192400	599240305	4150	4150	4150	4150	0
75	20240717	192300	599240305	4150	4150	4150	4150	0
76	20240717	192200	599240305	4150	4150	4150	4150	0
77	20240717	192100	599240305	4150	4150	4150	4150	0
78	20240717	192000	599240305	4150	4150	4150	4150	0
79	20240717	191900	599240305	4150	4150	4150	4150	0
80	20240717	191800	599240305	4150	4150	4150	4150	0
81	20240717	191700	599240305	4150	4150	4150	4150	0
82	20240717	191600	599240305	4150	4150	4150	4150	0
83	20240717	191500	599240305	4150	4150	4150	4150	0
84	20240717	191400	599240305	4150	4150	4150	4150	0
85	20240717	191300	599240305	4150	4150	4150	4150	0
86	20240717	191200	599240305	4150	4150	4150	4150	0
87	20240717	191100	599240305	4150	4150	4150	4150	0
88	20240717	191000	599240305	4150	4150	4150	4150	0
89	20240717	190900	599240305	4150	4150	4150	4150	0
90	20240717	190800	599240305	4150	4150	4150	4150	0
91	20240717	190700	599240305	4150	4150	4150	4150	0
92	20240717	190600	599240305	4150	4150	4150	4150	2371
93	20240717	190500	599240305	4150	4150	4150	4150	0
94	20240717	190400	599240305	4150	4150	4150	4150	0
95	20240717	190300	599240305	4150	4150	4150	4150	0
96	20240717	190200	599240305	4150	4150	4150	4150	0
97	20240717	190100	599240305	4150	4150	4150	4150	0
98	20240717	190000	599240305	4150	4150	4150	4150	0
99	20240717	185900	599240305	4150	4150	4150	4150	0
100	20240717	185800	599240305	4150	4150	4150	4150	0
101	20240717	185700	599240305	4150	4150	4150	4150	0
102	20240717	185600	599240305	4150	4150	4150	4150	0
103	20240717	185500	599240305	4150	4150	4150	4150	0
104	20240717	185400	599240305	4150	4150	4150	4150	0
105	20240717	185300	599240305	4150	4150	4150	4150	0
106	20240717	185200	599240305	4150	4150	4150	4150	0
107	20240717	185100	599240305	4150	4150	4150	4150	0
108	20240717	185000	599240305	4150	4150	4150	4150	0
109	20240717	184900	599240305	4150	4150	4150	4150	0
110	20240717	184800	599240305	4150	4150	4150	4150	0
111	20240717	184700	599240305	4150	4150	4150	4150	0
112	20240717	184600	599240305	4150	4150	4150	4150	0
113	20240717	184500	599240305	4150	4150	4150	4150	0
114	20240717	184400	599240305	4150	4150	4150	4150	0
115	20240717	184300	599240305	4150	4150	4150	4150	0
116	20240717	184200	599240305	4150	4150	4150	4150	0
117	20240717	184100	599240305	4150	4150	4150	4150	0
118	20240717	184000	599240305	4150	4150	4150	4150	0
119	20240717	183900	599240305	4150	4150	4150	4150	0
120	20240717	183800	599240305	4150	4150	4150	4150	0
121	20240717	183700	599240305	4150	4150	4150	4150	0
122	20240717	183600	599240305	4150	4150	4150	4150	2371
123	20240717	183500	599240305	4150	4150	4150	4150	0
124	20240717	183400	599240305	4150	4150	4150	4150	0
125	20240717	183300	599240305	4150	4150	4150	4150	0
126	20240717	183200	599240305	4150	4150	4150	4150	0
127	20240717	183100	599240305	4150	4150	4150	4150	0
128	20240717	183000	599240305	4150	4150	4150	4150	0
129	20240717	182900	599240305	4150	4150	4150	4150	0
130	20240717	182800	599240305	4150	4150	4150	4150	0
131	20240717	182700	599240305	4150	4150	4150	4150	0
132	20240717	182600	599240305	4150	4150	4150	4150	0
133	20240717	182500	599240305	4150	4150	4150	4150	0
134	20240717	182400	599240305	4150	4150	4150	4150	0
135	20240717	182300	599240305	4150	4150	4150	4150	0
136	20240717	182200	599240305	4150	4150	4150	4150	0
137	20240717	182100	599240305	4150	4150	4150	4150	0
138	20240717	182000	599240305	4150	4150	4150	4150	0
139	20240717	181900	599240305	4150	4150	4150	4150	0
140	20240717	181800	599240305	4150	4150	4150	4150	0
141	20240717	181700	599240305	4150	4150	4150	4150	0
142	20240717	181600	599240305	4150	4150	4150	4150	0
143	20240717	181500	599240305	4150	4150	4150	4150	0
144	20240717	181400	599240305	4150	4150	4150	4150	0
145	20240717	181300	599240305	4150	4150	4150	4150	0
146	20240717	181200	599240305	4150	4150	4150	4150	0
147	20240717	181100	599240305	4150	4150	4150	4150	0
148	20240717	181000	599240305	4150	4150	4150	4150	0
149	20240717	180900	599240305	4150	4150	4150	4150	0
150	20240717	180800	599240305	4150	4150	4150	4150	0
151	20240717	180700	599240305	4150	4150	4150	4150	0
152	20240717	180600	599240305	4150	4150	4150	4150	2371
153	20240717	180500	599240305	4150	4150	4150	4150	0
154	20240717	180400	599240305	4150	4150	4150	4150	0
155	20240717	180300	599240305	4150	4150	4150	4150	0
156	20240717	180200	599240305	4150	4150	4150	4150	0
157	20240717	180100	599240305	4150	4150	4150	4150	0
158	20240717	180000	599240305	4150	4150	4150	4150	0
159	20240717	175900	599240305	4150	4150	4150	4150	0
160	20240717	175800	599240305	4150	4150	4150	4150	0
161	20240717	175700	599240305	4150	4150	4150	4150	0
162	20240717	175600	599240305	4150	4150	4150	4150	0
163	20240717	175500	599240305	4150	4150	4150	4150	0
164	20240717	175400	599240305	4150	4150	4150	4150	0
165	20240717	175300	599240305	4150	4150	4150	4150	0
166	20240717	175200	599240305	4150	4150	4150	4150	0
167	20240717	175100	599240305	4150	4150	4150	4150	0
168	20240717	175000	599240305	4150	4150	4150	4150	0
169	20240717	174900	599240305	4150	4150	4150	4150	0
170	20240717	174800	599240305	4150	4150	4150	4150	0
171	20240717	174700	599240305	4150	4150	4150	4150	0
172	20240717	174600	599240305	4150	4150	4150	4150	0
173	20240717	174500	599240305	4150	4150	4150	4150	0
174	20240717	174400	599240305	4150	4150	4150	4150	0
175	20240717	174300	599240305	4150	4150	4150	4150	0
176	20240717	174200	599240305	4150	4150	4150	4150	0
177	20240717	174100	599240305	4150	4150	4150	4150	0
178	20240717	174000	599240305	4150	4150	4150	4150	0
179	20240717	173900	599240305	4150	4150	4150	4150	0
180	20240717	173800	599240305	4150	4150	4150	4150	0
181	20240717	173700	599240305	4150	4150	4150	4150	0
182	20240717	173600	599240305	4150	4150	4150	4150	2371
183	20240717	173500	599240305	4150	4150	4150	4150	0
184	20240717	173400	599240305	4150	4150	4150	4150	0
185	20240717	173300	599240305	4150	4150	4150	4150	0
186	20240717	173200	599240305	4150	4150	4150	4150	0
187	20240717	173100	599240305	4150	4150	4150	4150	0
188	20240717	173000	599240305	4150	4150	4150	4150	0
189	20240717	172900	599240305	4150	4150	4150	4150	0
190	20240717	172800	599240305	4150	4150	4150	4150	0
191	20240717	172700	599240305	4150	4150	4150	4150	0
192	20240717	172600	599240305	4150	4150	4150	4150	0
193	20240717	172500	599240305	4150	4150	4150	4150	0
194	20240717	172400	599240305	4150	4150	4150	4150	0
195	20240717	172300	599240305	4150	4150	4150	4150	0
196	20240717	172200	599240305	4150	4150	4150	4150	0
197	20240717	172100	599240305	4150	4150	4150	4150	0
198	20240717	172000	599240305	4150	4150	4150	4150	0
199	20240717	171900	599240305	4150	4150	4150	4150	0
200	20240717	171800	599240305	4150	4150	4150	4150	0
201	20240717	171700	599240305	4150	4150	4150	4150	0
202	20240717	171600	599240305	4150	4150	4150	4150	0
203	20240717	171500	599240305	4150	4150	4150	4150	0
204	20240717	171400	599240305	4150	4150	4150	4150	0
205	20240717	171300	599240305	4150	4150	4150	4150	0
206	20240717	171200	599240305	4150	4150	4150	4150	0
207	20240717	171100	599240305	4150	4150	4150	4150	0
208	20240717	171000	599240305	4150	4150	4150	4150	0
209	20240717	170900	599240305	4150	4150	4150	4150	0
210	20240717	170800	599240305	4150	4150	4150	4150	0
211	20240717	170700	599240305	4150	4150	4150	4150	0
212	20240717	170600	599240305	4150	4150	4150	4150	2371
213	20240717	170500	599240305	4150	4150	4150	4150	0
214	20240717	170400	599240305	4150	4150	4150	4150	0
215	20240717	170300	599240305	4150	4150	4150	4150	0
216	20240717	170200	599240305	4150	4150	4150	4150	0
217	20240717	170100	599240305	4150	4150	4150	4150	0
218	20240717	170000	599240305	4150	4150	4150	4150	0
219	20240717	165900	599240305	4150	4150	4150	4150	0
220	20240717	165800	599240305	4150	4150	4150	4150	0
221	20240717	165700	599240305	4150	4150	4150	4150	0
222	20240717	165600	599240305	4150	4150	4150	4150	0
223	20240717	165500	599240305	4150	4150	4150	4150	0
224	20240717	165400	599240305	4150	4150	4150	4150	0
225	20240717	165300	599240305	4150	4150	4150	4150	0
226	20240717	165200	599240305	4150	4150	4150	4150	0
227	20240717	165100	599240305	4150	4150	4150	4150	0
228	20240717	165000	599240305	4150	4150	4150	4150	0
229	20240717	164900	599240305	4150	4150	4150	4150	0
230	20240717	164800	599240305	4150	4150	4150	4150	0
231	20240717	164700	599240305	4150	4150	4150	4150	0
232	20240717	164600	599240305	4150	4150	4150	4150	0
233	20240717	164500	599240305	4150	4150	4150	4150	0
234	20240717	164400	599240305	4150	4150	4150	4150	0
235	20240717	164300	599240305	4150	4150	4150	4150	0
236	20240717	164200	599240305	4150	4150	4150	4150	0
237	20240717	164100	599240305	4150	4150	4150	4150	0
238	20240717	164000	599240305	4150	4150	4150	4150	0
239	20240717	163900	599240305	4150	4150	4150	4150	0
240	20240717	163800	599240305	4150	4150	4150	4150	0
241	20240717	163700	599240305	4150	4150	4150	4150	0
242	20240717	163600	599240305	4150	4150	4150	4150	2371
243	20240717	163500	599240305	4150	4150	4150	4150	0
244	20240717	163400	599240305	4150	4150	4150	4150	0
245	20240717	163300	599240305	4150	4150	4150	4150	0
246	20240717	163200	599240305	4150	4150	4150	4150	0
247	20240717	163100	599240305	4150	4150	4150	4150	0
248	20240717	163000	599240305	4150	4150	4150	4150	0
249	20240717	162900	599240305	4150	4150	4150	4150	0
250	20240717	162800	599240305	4150	4150	4150	4150	0
251	20240717	162700	599240305	4150	4150	4150	4150	0
252	20240717	162600	599240305	4150	4150	4150	4150	0
253	20240717	162500	599240305	4150	4150	4150	4150	0
254	20240717	162400	599240305	4150	4150	4150	4150	0
255	20240717	162300	599240305	4150	4150	4150	4150	0
256	20240717	162200	599240305	4150	4150	4150	4150	0
257	20240717	162100	599240305	4150	4150	4150	4150	0
258	20240717	162000	599240305	4150	4150	4150	4150	0
259	20240717	161900	599240305	4150	4150	4150	4150	0
260	20240717	161800	599240305	4150	4150	4150	4150	0
261	20240717	161700	599240305	4150	4150	4150	4150	0
262	20240717	161600	599240305	4150	4150	4150	4150	0
263	20240717	161500	599240305	4150	4150	4150	4150	0
264	20240717	161400	599240305	4150	4150	4150	4150	0
265	20240717	161300	599240305	4150	4150	4150	4150	0
266	20240717	161200	599240305	4150	4150	4150	4150	0
267	20240717	161100	599240305	4150	4150	4150	4150	0
268	20240717	161000	599240305	4150	4150	4150	4150	0
269	20240717	160900	599240305	4150	4150	4150	4150	0
270	20240717	160800	599240305	4150	4150	4150	4150	0
271	20240717	160700	599240305	4150	4150	4150	4150	0
272	20240717	160600	599240305	4150	4150	4150	4150	2371
273	20240717	160500	599240305	4150	4150	4150	4150	0
274	20240717	160400	599240305	4150	4150	4150	4150	0
275	20240717	160300	599240305	4150	4150	4150	4150	0
276	20240717	160200	599240305	4150	4150	4150	4150	0
277	20240717	160100	599240305	4150	4150	4150	4150	0
278	20240717	160000	599240305	4150	4150	4150	4150	0
279	20240717	155900	599240305	4150	4150	4150	4150	0
280	20240717	155800	599240305	4150	4150	4150	4150	0
281	20240717	155700	599240305	4150	4150	4150	4150	0
282	20240717	155600	599240305	4150	4150	4150	4150	0
283	20240717	155500	599240305	4150	4150	4150	4150	0
284	20240717	155400	599240305	4150	4150	4150	4150	0
285	20240717	155300	599240305	4150	4150	4150	4150	0
286	20240717	155200	599240305	4150	4150	4150	4150	0
287	20240717	155100	599240305	4150	4150	4150	4150	0
288	20240717	155000	599240305	4150	4150	4150	4150	0
289	20240717	154900	599240305	4150	4150	4150	4150	0
290	20240717	154800	599240305	4150	4150	4150	4150	0
291	20240717	154700	599240305	4150	4150	4150	4150	0
292	20240717	154600	599240305	4150	4150	4150	4150	0
293	20240717	154500	599240305	4150	4150	4150	4150	0
294	20240717	154400	599240305	4150	4150	4150	4150	0
295	20240717	154300	599240305	4150	4150	4150	4150	0
296	20240717	154200	599240305	4150	4150	4150	4150	0
297	20240717	154100	599240305	4150	4150	4150	4150	0
298	20240717	154000	599240305	4150	4150	4150	4150	0
299	20240717	153900	599240305	4150	4150	4150	4150	0
300	20240717	153800	599240305	4150	4150	4150	4150	0
301	20240717	153700	599240305	4150	4150	4150	4150	0
302	20240717	153600	599240305	4150	4150	4150	4150	2371
303	20240717	153500	599240305	4150	4150	4150	4150	0
304	20240717	153400	599240305	4150	4150	4150	4150	0
305	20240717	153300	599240305	4150	4150	4150	4150	0
306	20240717	153200	599240305	4150	4150	4150	4150	0
307	20240717	153100	599240305	4150	4150	4150	4150	0
308	20240717	153000	599240305	4150	4150	4150	4150	2371
309	20240717	152900	589400655	4100	4100	4100	4100	0
310	20240717	152800	589400655	4100	4100	4100	4100	0
311	20240717	152700	589400655	4100	4100	4100	4100	0
312	20240717	152600	589400655	4100	4100	4100	4100	0
313	20240717	152500	589400655	4100	4100	4100	4100	0
314	20240717	152400	589400655	4100	4100	4100	4100	0
315	20240717	152300	589400655	4100	4100	4100	4100	0
316	20240717	152200	589400655	4100	4100	4100	4100	0
317	20240717	152100	589400655	4100	4100	4100	4100	0
318	20240717	152000	589400655	4100	4100	4100	4100	0
319	20240717	151900	589400655	4100	4100	4100	4095	29
320	20240717	151800	589281845	4090	4095	4095	4090	18
321	20240717	151700	589208145	4095	4095	4095	4095	0
322	20240717	151600	589208145	4095	4095	4095	4095	141
323	20240717	151500	588630750	4100	4095	4100	4095	311
324	20240717	151400	587357200	4100	4100	4100	4100	0
325	20240717	151300	587357200	4100	4100	4100	4100	125
326	20240717	151200	586844700	4105	4105	4105	4105	1
327	20240717	151100	586840595	4100	4100	4100	4100	0
328	20240717	151000	586840595	4100	4100	4100	4100	1000
329	20240717	150900	582740595	4100	4105	4105	4100	1253
330	20240717	150800	577599900	4105	4105	4120	4105	350
331	20240717	150700	576159730	4110	4110	4110	4110	0
332	20240717	150600	576159730	4110	4110	4110	4110	219
333	20240717	150500	575259640	4110	4110	4110	4110	0
334	20240717	150400	575259640	4110	4110	4110	4110	0
335	20240717	150300	575259640	4110	4110	4110	4110	0
336	20240717	150200	575259640	4110	4115	4115	4110	1525
337	20240717	150100	568990765	4120	4120	4120	4120	570
338	20240717	150000	566642365	4120	4120	4120	4120	0
339	20240717	145900	566642365	4120	4120	4120	4120	94
340	20240717	145800	566255085	4120	4120	4120	4120	0
341	20240717	145700	566255085	4120	4120	4120	4120	1
342	20240717	145600	566250965	4130	4130	4130	4130	1
343	20240717	145500	566246835	4120	4120	4120	4120	0
344	20240717	145400	566246835	4120	4120	4120	4120	1
345	20240717	145300	566242715	4130	4130	4130	4130	0
346	20240717	145200	566242715	4130	4130	4130	4130	1
347	20240717	145100	566238585	4130	4130	4130	4130	0
348	20240717	145000	566238585	4130	4130	4130	4125	151
349	20240717	144900	565614970	4120	4120	4120	4120	2
350	20240717	144800	565606730	4120	4125	4125	4120	502
351	20240717	144700	563535985	4125	4125	4125	4125	9
352	20240717	144600	563498860	4125	4125	4130	4125	58
353	20240717	144500	563259565	4130	4130	4130	4130	0
354	20240717	144400	563259565	4130	4130	4130	4130	0
355	20240717	144300	563259565	4130	4130	4130	4130	0
356	20240717	144200	563259565	4130	4130	4130	4130	0
357	20240717	144100	563259565	4130	4130	4130	4130	0
358	20240717	144000	563259565	4130	4145	4145	4120	923
359	20240717	143900	559448005	4145	4145	4145	4145	0
360	20240717	143800	559448005	4145	4145	4145	4145	0
361	20240717	143700	559448005	4145	4145	4145	4145	89
362	20240717	143600	559079100	4175	4175	4175	4175	0
363	20240717	143500	559079100	4175	4175	4175	4175	0
364	20240717	143400	559079100	4175	4175	4175	4175	0
365	20240717	143300	559079100	4175	4175	4175	4175	10
366	20240717	143200	559037350	4175	4160	4210	4140	509
367	20240717	143100	556907765	4145	4120	4145	4120	312
368	20240717	143000	555615570	4115	4115	4115	4115	75
369	20240717	142900	555306945	4115	4115	4115	4115	0
370	20240717	142800	555306945	4115	4115	4115	4115	0
371	20240717	142700	555306945	4115	4115	4115	4115	160
372	20240717	142600	554648545	4115	4115	4115	4115	0
373	20240717	142500	554648545	4115	4115	4115	4115	227
374	20240717	142400	553714440	4135	4135	4135	4135	0
375	20240717	142300	553714440	4135	4135	4135	4135	0
376	20240717	142200	553714440	4135	4135	4135	4135	8
377	20240717	142100	553681360	4135	4135	4135	4135	1
378	20240717	142000	553677225	4125	4125	4125	4125	179
379	20240717	141900	552938850	4125	4125	4125	4125	1
380	20240717	141800	552934725	4125	4125	4125	4125	0
381	20240717	141700	552934725	4125	4125	4125	4125	7
382	20240717	141600	552905850	4125	4130	4135	4125	117
383	20240717	141500	552423095	4140	4140	4140	4140	0
384	20240717	141400	552423095	4140	4135	4140	4135	100
385	20240717	141300	552009100	4145	4145	4145	4145	0
386	20240717	141200	552009100	4145	4125	4145	4125	129
387	20240717	141100	551476910	4130	4130	4130	4130	0
388	20240717	141000	551476910	4130	4130	4130	4130	144
389	20240717	140900	550882190	4130	4135	4135	4130	703
390	20240717	140800	547977025	4135	4200	4200	4135	422
391	20240717	140700	546222600	4215	4130	4215	4130	5407
392	20240717	140600	523504460	4105	4105	4105	4105	0
393	20240717	140500	523504460	4105	4105	4105	4105	0
394	20240717	140400	523504460	4105	4105	4105	4105	0
395	20240717	140300	523504460	4105	4105	4105	4105	0
396	20240717	140200	523504460	4105	4105	4105	4105	0
397	20240717	140100	523504460	4105	4105	4105	4105	0
398	20240717	140000	523504460	4105	4105	4105	4105	0
399	20240717	135900	523504460	4105	4140	4140	4105	832
400	20240717	135800	520081370	4140	4135	4140	4135	29
401	20240717	135700	519961320	4140	4140	4140	4140	0
402	20240717	135600	519961320	4140	4140	4140	4140	0
403	20240717	135500	519961320	4140	4140	4140	4140	0
404	20240717	135400	519961320	4140	4140	4140	4140	0
405	20240717	135300	519961320	4140	4135	4140	4135	150
406	20240717	135200	519340470	4135	4135	4135	4135	0
407	20240717	135100	519340470	4135	4135	4135	4135	0
408	20240717	135000	519340470	4135	4135	4135	4135	0
409	20240717	134900	519340470	4135	4135	4135	4135	0
410	20240717	134800	519340470	4135	4140	4185	4135	478
411	20240717	134700	517353685	4145	4145	4145	4145	0
412	20240717	134600	517353685	4145	4145	4145	4145	0
413	20240717	134500	517353685	4145	4155	4155	4145	50
414	20240717	134400	517146265	4120	4105	4120	4105	596
415	20240717	134300	514698270	4105	4105	4105	4105	150
416	20240717	134200	514082520	4105	4105	4105	4105	0
417	20240717	134100	514082520	4105	4105	4105	4105	0
418	20240717	134000	514082520	4105	4105	4105	4105	0
419	20240717	133900	514082520	4105	4105	4105	4105	0
420	20240717	133800	514082520	4105	4105	4105	4105	0
421	20240717	133700	514082520	4105	4105	4105	4105	0
422	20240717	133600	514082520	4105	4110	4110	4105	12
423	20240717	133500	514033250	4100	4105	4105	4100	50
424	20240717	133400	513828235	4100	4110	4110	4100	1027
425	20240717	133300	509617165	4110	4110	4110	4110	0
426	20240717	133200	509617165	4110	4110	4110	4110	25
427	20240717	133100	509514415	4110	4120	4120	4110	434
428	20240717	133000	507729535	4115	4115	4115	4115	0
429	20240717	132900	507729535	4115	4115	4115	4115	0
430	20240717	132800	507729535	4115	4115	4115	4115	0
431	20240717	132700	507729535	4115	4115	4115	4115	0
432	20240717	132600	507729535	4115	4115	4115	4115	0
433	20240717	132500	507729535	4115	4115	4115	4115	0
434	20240717	132400	507729535	4115	4115	4115	4115	0
435	20240717	132300	507729535	4115	4115	4115	4115	0
436	20240717	132200	507729535	4115	4115	4115	4115	0
437	20240717	132100	507729535	4115	4115	4115	4115	0
438	20240717	132000	507729535	4115	4115	4115	4115	0
439	20240717	131900	507729535	4115	4115	4115	4115	20
440	20240717	131800	507647235	4105	4105	4105	4105	0
441	20240717	131700	507647235	4105	4105	4105	4105	0
442	20240717	131600	507647235	4105	4105	4105	4105	0
443	20240717	131500	507647235	4105	4130	4130	4105	150
444	20240717	131400	507029280	4130	4130	4130	4130	0
445	20240717	131300	507029280	4130	4130	4130	4130	0
446	20240717	131200	507029280	4130	4130	4130	4130	0
447	20240717	131100	507029280	4130	4130	4130	4130	0
448	20240717	131000	507029280	4130	4130	4130	4130	0
449	20240717	130900	507029280	4130	4130	4130	4130	0
450	20240717	130800	507029280	4130	4130	4130	4130	2
451	20240717	130700	507021020	4125	4125	4125	4125	0
452	20240717	130600	507021020	4125	4125	4125	4125	0
453	20240717	130500	507021020	4125	4160	4160	4125	300
454	20240717	130400	505782705	4165	4165	4165	4165	1
455	20240717	130300	505778540	4200	4200	4200	4200	0
456	20240717	130200	505778540	4200	4160	4210	4160	1539
457	20240717	130100	499330930	4155	4150	4155	4150	3
458	20240717	130000	499318475	4135	4135	4135	4135	0
459	20240717	125900	499318475	4135	4135	4135	4135	0
460	20240717	125800	499318475	4135	4135	4135	4135	0
461	20240717	125700	499318475	4135	4135	4135	4135	0
462	20240717	125600	499318475	4135	4130	4135	4130	14
463	20240717	125500	499260590	4125	4125	4125	4125	0
464	20240717	125400	499260590	4125	4125	4125	4125	0
465	20240717	125300	499260590	4125	4125	4125	4125	0
466	20240717	125200	499260590	4125	4125	4125	4125	0
467	20240717	125100	499260590	4125	4125	4125	4125	46
468	20240717	125000	499070840	4115	4115	4115	4115	0
469	20240717	124900	499070840	4115	4115	4115	4115	0
470	20240717	124800	499070840	4115	4115	4115	4115	10
471	20240717	124700	499029690	4115	4115	4115	4115	0
472	20240717	124600	499029690	4115	4110	4115	4110	299
473	20240717	124500	497799315	4115	4130	4130	4115	192
474	20240717	124400	497008030	4130	4130	4130	4130	0
475	20240717	124300	497008030	4130	4130	4130	4130	0
476	20240717	124200	497008030	4130	4130	4130	4130	0
477	20240717	124100	497008030	4130	4130	4130	4130	0
478	20240717	124000	497008030	4130	4130	4130	4130	2
479	20240717	123900	496999770	4135	4135	4135	4135	0
480	20240717	123800	496999770	4135	4135	4135	4135	0
481	20240717	123700	496999770	4135	4135	4135	4135	0
482	20240717	123600	496999770	4135	4135	4135	4135	0
483	20240717	123500	496999770	4135	4140	4140	4135	271
484	20240717	123400	495879080	4135	4135	4135	4135	1
485	20240717	123300	495874945	4135	4125	4160	4125	273
486	20240717	123200	494739815	4150	4150	4150	4150	0
487	20240717	123100	494739815	4150	4150	4150	4150	0
488	20240717	123000	494739815	4150	4150	4150	4150	0
489	20240717	122900	494739815	4150	4150	4150	4150	0
490	20240717	122800	494739815	4150	4120	4150	4120	18
491	20240717	122700	494665195	4120	4110	4120	4110	12
492	20240717	122600	494615825	4120	4120	4120	4120	3
493	20240717	122500	494603465	4150	4095	4150	4095	1519
494	20240717	122400	488305135	4090	4090	4090	4090	0
495	20240717	122300	488305135	4090	4090	4090	4090	0
496	20240717	122200	488305135	4090	4090	4090	4090	0
497	20240717	122100	488305135	4090	4090	4090	4090	0
498	20240717	122000	488305135	4090	4090	4090	4090	0
499	20240717	121900	488305135	4090	4090	4090	4090	0
500	20240717	121800	488305135	4090	4090	4090	4090	0
501	20240717	121700	488305135	4090	4090	4090	4090	0
502	20240717	121600	488305135	4090	4090	4090	4090	0
503	20240717	121500	488305135	4090	4100	4100	4090	100
504	20240717	121400	487896065	4100	4100	4100	4100	0
505	20240717	121300	487896065	4100	4100	4100	4100	0
506	20240717	121200	487896065	4100	4100	4100	4100	1
507	20240717	121100	487891965	4090	4095	4095	4090	48
508	20240717	121000	487695495	4135	4135	4135	4135	0
509	20240717	120900	487695495	4135	4135	4135	4135	0
510	20240717	120800	487695495	4135	4095	4135	4095	600
511	20240717	120700	485221560	4110	4090	4110	4090	778
512	20240717	120600	482024030	4105	4090	4125	4085	478
513	20240717	120500	480060745	4090	4090	4090	4090	0
514	20240717	120400	480060745	4090	4095	4095	4090	284
515	20240717	120300	478898185	4105	4105	4105	4105	0
516	20240717	120200	478898185	4105	4105	4105	4105	3
517	20240717	120100	478885870	4105	4095	4105	4095	276
518	20240717	120000	477755550	4080	4140	4165	4080	878
519	20240717	115900	474146865	4135	4135	4135	4135	0
520	20240717	115800	474146865	4135	4135	4135	4135	0
521	20240717	115700	474146865	4135	4135	4135	4135	1
522	20240717	115600	474142730	4135	4135	4155	4135	1596
523	20240717	115500	467519480	4125	4125	4150	4125	3
524	20240717	115400	467507080	4150	4120	4150	4120	53
525	20240717	115300	467287545	4110	4110	4110	4110	5
526	20240717	115200	467266995	4110	4110	4110	4110	0
527	20240717	115100	467266995	4110	4110	4110	4110	0
528	20240717	115000	467266995	4110	4110	4110	4110	0
529	20240717	114900	467266995	4110	4110	4110	4110	1
530	20240717	114800	467262885	4110	4110	4110	4110	11
531	20240717	114700	467217675	4110	4110	4110	4110	0
532	20240717	114600	467217675	4110	4110	4110	4110	0
533	20240717	114500	467217675	4110	4110	4110	4110	3
534	20240717	114400	467205345	4105	4105	4105	4105	0
535	20240717	114300	467205345	4105	4105	4105	4105	0
536	20240717	114200	467205345	4105	4105	4105	4105	3
537	20240717	114100	467193030	4105	4105	4105	4105	1
538	20240717	114000	467188925	4110	4110	4110	4110	0
539	20240717	113900	467188925	4110	4110	4110	4110	1
540	20240717	113800	467184815	4100	4100	4100	4100	0
541	20240717	113700	467184815	4100	4140	4140	4100	465
542	20240717	113600	465277685	4100	4085	4145	4085	2187
543	20240717	113500	456225795	4085	4075	4145	4075	62
544	20240717	113400	455971120	4060	4060	4060	4060	4619
545	20240717	113300	437217980	4055	4055	4060	4055	502
546	20240717	113200	435181350	4085	4095	4095	4060	8431
547	20240717	113100	400904870	4090	4090	4090	4090	0
548	20240717	113000	400904870	4090	4090	4090	4090	0
549	20240717	112900	400904870	4090	4090	4090	4090	0
550	20240717	112800	400904870	4090	4090	4090	4090	0
551	20240717	112700	400904870	4090	4090	4090	4090	0
552	20240717	112600	400904870	4090	4090	4090	4090	0
553	20240717	112500	400904870	4090	4090	4090	4090	1
554	20240717	112400	400900780	4095	4090	4115	4090	260
555	20240717	112300	399834070	4095	4090	4095	4090	10
556	20240717	112200	399793125	4080	4080	4080	4080	200
557	20240717	112100	398977125	4090	4080	4090	4080	83
558	20240717	112000	398637685	4090	4080	4090	4080	8
559	20240717	111900	398604985	4085	4080	4085	4080	100
560	20240717	111800	398196490	4085	4085	4085	4085	0
561	20240717	111700	398196490	4085	4075	4085	4075	11
562	20240717	111600	398151595	4065	4065	4065	4065	1
563	20240717	111500	398147530	4060	4060	4060	4060	0
564	20240717	111400	398147530	4060	4060	4060	4060	0
565	20240717	111300	398147530	4060	4055	4080	4055	9
566	20240717	111200	398110965	4050	4050	4050	4050	0
567	20240717	111100	398110965	4050	4050	4050	4050	0
568	20240717	111000	398110965	4050	4050	4050	4050	0
569	20240717	110900	398110965	4050	4050	4050	4050	2
570	20240717	110800	398102865	4065	4065	4065	4065	0
571	20240717	110700	398102865	4065	4050	4065	4050	1784
572	20240717	110600	390856265	4050	4050	4050	4050	517
573	20240717	110500	388762415	4050	4050	4050	4050	0
574	20240717	110400	388762415	4050	4050	4050	4050	270
575	20240717	110300	387668915	4050	4065	4065	4050	217
576	20240717	110200	386789570	4065	4065	4065	4065	35
577	20240717	110100	386647295	4070	4070	4070	4070	1
578	20240717	110000	386643225	4075	4065	4075	4065	35
579	20240717	105900	386500620	4055	4060	4060	4055	602
580	20240717	105800	384056510	4055	4060	4060	4055	335
581	20240717	105700	382696585	4085	4085	4085	4085	10
582	20240717	105600	382655735	4095	4095	4095	4095	0
583	20240717	105500	382655735	4095	4100	4100	4035	1098
584	20240717	105400	378198650	4095	4090	4150	4090	302
585	20240717	105300	376956220	4095	4085	4095	4080	18
586	20240717	105200	376882550	4085	4110	4130	4065	2555
587	20240717	105100	366419040	4100	4130	4130	4100	471
588	20240717	105000	364478700	4130	4120	4200	4100	1528
589	20240717	104900	358170185	4150	4110	4150	4090	526
590	20240717	104800	356006585	4115	4100	4125	4100	1059
591	20240717	104700	351658270	4105	4080	4105	4080	19
592	20240717	104600	351580360	4080	4060	4080	4055	553
593	20240717	104500	349335355	4055	4060	4060	4055	518
594	20240717	104400	347232300	4060	4060	4060	4060	2188
595	20240717	104300	338349020	4055	4055	4055	4055	1
596	20240717	104200	338344965	4060	4060	4065	4060	1677
597	20240717	104100	331534470	4070	4105	4105	4070	5835
598	20240717	104000	307668360	4110	4125	4125	4105	1756
599	20240717	103900	300448365	4125	4130	4130	4120	2444
600	20240717	103800	290355050	4120	4135	4135	4120	2003
601	20240717	103700	282097110	4130	4130	4150	4130	105
602	20240717	103600	281663415	4130	4135	4170	4120	1048
603	20240717	103500	277336255	4195	4125	4195	4125	2711
604	20240717	103400	266023995	4115	4125	4125	4115	840
605	20240717	103300	262562695	4145	4145	4145	4145	15
606	20240717	103200	262500520	4130	4165	4165	4130	580
607	20240717	103100	260099015	4150	4125	4200	4125	813
608	20240717	103000	256700675	4125	4135	4135	4120	1214
609	20240717	102900	251689515	4135	4160	4160	4135	916
610	20240717	102800	247892145	4160	4160	4160	4160	1
611	20240717	102700	247887985	4165	4165	4165	4165	32
612	20240717	102600	247754705	4165	4165	4165	4165	0
613	20240717	102500	247754705	4165	4165	4165	4165	106
614	20240717	102400	247313215	4165	4160	4165	4160	52
615	20240717	102300	247096885	4165	4160	4165	4160	22
616	20240717	102200	247005360	4160	4155	4160	4155	6
617	20240717	102100	246980415	4155	4155	4155	4155	1
618	20240717	102000	246976260	4160	4150	4160	4150	578
619	20240717	101900	244577255	4155	4160	4160	4155	1240
620	20240717	101800	239421405	4165	4175	4175	4160	1997
621	20240717	101700	231093660	4185	4190	4190	4185	138
622	20240717	101600	230516085	4190	4190	4190	4190	400
623	20240717	101500	228840085	4200	4195	4200	4195	52
624	20240717	101400	228621695	4200	4200	4200	4200	431
625	20240717	101300	226811495	4200	4230	4240	4200	3826
626	20240717	101200	210725880	4225	4230	4230	4220	1096
627	20240717	101100	206095255	4225	4225	4225	4225	1
628	20240717	101000	206091030	4230	4235	4235	4230	1385
629	20240717	100900	200232405	4220	4215	4245	4210	3071
630	20240717	100800	187199660	4205	4205	4245	4200	403
631	20240717	100700	185502230	4200	4240	4240	4200	2728
632	20240717	100600	174012695	4240	4220	4245	4220	1674
633	20240717	100500	166913315	4220	4205	4240	4200	982
634	20240717	100400	162758820	4200	4190	4200	4190	579
635	20240717	100300	160327380	4190	4190	4190	4190	1
636	20240717	100200	160323190	4190	4185	4200	4185	1217
637	20240717	100100	155212585	4200	4185	4200	4185	327
638	20240717	100000	153843280	4200	4195	4200	4195	260
639	20240717	095900	152751300	4195	4195	4195	4195	0
640	20240717	095800	152751300	4195	4200	4200	4195	480
641	20240717	095700	150735600	4200	4150	4210	4150	6954
642	20240717	095600	121611060	4140	4135	4155	4135	1637
643	20240717	095500	114815950	4135	4135	4145	4135	166
644	20240717	095400	114129530	4135	4115	4140	4115	556
645	20240717	095300	111830720	4120	4110	4125	4110	66
646	20240717	095200	111558580	4110	4110	4110	4110	1
647	20240717	095100	111554470	4105	4095	4110	4095	294
648	20240717	095000	110346195	4100	4120	4130	4100	314
649	20240717	094900	109058735	4140	4120	4140	4120	2
650	20240717	094800	109050475	4140	4140	4140	4140	0
651	20240717	094700	109050475	4140	4140	4140	4140	418
652	20240717	094600	107319955	4135	4130	4150	4130	1019
653	20240717	094500	103094955	4115	4110	4130	4110	1179
654	20240717	094400	98235600	4100	4075	4115	4075	108
655	20240717	094300	97791395	4095	4065	4095	4060	1041
656	20240717	094200	93559910	4065	4040	4100	4040	3371
657	20240717	094100	79858355	4045	4035	4045	4025	1069
658	20240717	094000	75553845	4035	4030	4035	4030	38
659	20240717	093900	75400525	4020	4025	4025	4005	720
660	20240717	093800	72509270	4025	4030	4030	4025	2
661	20240717	093700	72501215	4030	4050	4050	4030	869
662	20240717	093600	68986240	4050	4045	4050	4045	60
663	20240717	093500	68743265	4050	4050	4085	4050	310
664	20240717	093400	67479085	4090	4020	4090	4015	273
665	20240717	093300	66382835	4035	4065	4065	4035	516
666	20240717	093200	64292975	4070	4085	4085	4070	100
667	20240717	093100	63885250	4090	4095	4150	4090	1990
668	20240717	093000	55688210	4090	4040	4100	4040	1340
669	20240717	092900	50219515	4045	4025	4045	4025	147
670	20240717	092800	49626895	4020	4010	4020	4010	173
671	20240717	092700	48931445	4010	4015	4025	4000	576
672	20240717	092600	46624585	4015	4015	4015	4015	209
673	20240717	092500	45785450	4030	4030	4030	4015	1269
674	20240717	092400	40686200	4040	4010	4045	4010	132
675	20240717	092300	40155670	4005	4020	4020	3990	3739
676	20240717	092200	25194445	4050	4025	4050	4020	405
677	20240717	092100	23565640	4025	4030	4050	4025	24
678	20240717	092000	23468865	4020	4020	4020	4020	20
679	20240717	091900	23388465	4025	4025	4025	4025	175
680	20240717	091800	22684090	4050	4050	4050	4050	9
681	20240717	091700	22647640	4030	4030	4030	4030	411
682	20240717	091600	20991310	4030	4035	4035	4030	3
683	20240717	091500	20979215	4035	4035	4035	4035	6
684	20240717	091400	20955005	4055	4055	4055	4055	296
685	20240717	091300	19754725	4055	4055	4055	4055	0
686	20240717	091200	19754725	4055	4055	4055	4055	0
687	20240717	091100	19754725	4055	4035	4055	4010	653
688	20240717	091000	17132580	4040	4055	4055	4040	361
689	20240717	090900	15669085	4055	4070	4070	4055	511
690	20240717	090800	13594920	4075	4095	4100	4075	222
691	20240717	090700	12685835	4100	4085	4100	4085	43
692	20240717	090600	12510060	4065	4040	4065	4005	1742
693	20240717	090500	5473210	4040	4045	4045	4040	58
694	20240717	090400	5238755	4050	4055	4055	4050	83
695	20240717	090300	4902520	4055	4055	4055	4055	0
696	20240717	090200	4902520	4055	4055	4055	4055	295
697	20240717	090100	3706295	4060	4060	4060	4035	88
698	20240717	090000	3349500	4060	4060	4060	4060	696