KissMeData/241790/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205300	497411130	9230	9230	9230	9230	1359
3	20240717	205200	497411130	9230	9230	9230	9230	0
4	20240717	205100	497411130	9230	9230	9230	9230	0
5	20240717	205000	497411130	9230	9230	9230	9230	0
6	20240717	204900	497411130	9230	9230	9230	9230	0
7	20240717	204800	497411130	9230	9230	9230	9230	0
8	20240717	204700	497411130	9230	9230	9230	9230	0
9	20240717	204600	497411130	9230	9230	9230	9230	0
10	20240717	204500	497411130	9230	9230	9230	9230	0
11	20240717	204400	497411130	9230	9230	9230	9230	0
12	20240717	204300	497411130	9230	9230	9230	9230	0
13	20240717	204200	497411130	9230	9230	9230	9230	0
14	20240717	204100	497411130	9230	9230	9230	9230	0
15	20240717	204000	497411130	9230	9230	9230	9230	0
16	20240717	203900	497411130	9230	9230	9230	9230	0
17	20240717	203800	497411130	9230	9230	9230	9230	0
18	20240717	203700	497411130	9230	9230	9230	9230	0
19	20240717	203600	497411130	9230	9230	9230	9230	0
20	20240717	203500	497411130	9230	9230	9230	9230	0
21	20240717	203400	497411130	9230	9230	9230	9230	0
22	20240717	203300	497411130	9230	9230	9230	9230	0
23	20240717	203200	497411130	9230	9230	9230	9230	0
24	20240717	203100	497411130	9230	9230	9230	9230	0
25	20240717	203000	497411130	9230	9230	9230	9230	0
26	20240717	202900	497411130	9230	9230	9230	9230	0
27	20240717	202800	497411130	9230	9230	9230	9230	0
28	20240717	202700	497411130	9230	9230	9230	9230	0
29	20240717	202600	497411130	9230	9230	9230	9230	0
30	20240717	202500	497411130	9230	9230	9230	9230	0
31	20240717	202400	497411130	9230	9230	9230	9230	0
32	20240717	202300	497411130	9230	9230	9230	9230	1359
33	20240717	202200	497411130	9230	9230	9230	9230	0
34	20240717	202100	497411130	9230	9230	9230	9230	0
35	20240717	202000	497411130	9230	9230	9230	9230	0
36	20240717	201900	497411130	9230	9230	9230	9230	0
37	20240717	201800	497411130	9230	9230	9230	9230	0
38	20240717	201700	497411130	9230	9230	9230	9230	0
39	20240717	201600	497411130	9230	9230	9230	9230	0
40	20240717	201500	497411130	9230	9230	9230	9230	0
41	20240717	201400	497411130	9230	9230	9230	9230	0
42	20240717	201300	497411130	9230	9230	9230	9230	0
43	20240717	201200	497411130	9230	9230	9230	9230	0
44	20240717	201100	497411130	9230	9230	9230	9230	0
45	20240717	201000	497411130	9230	9230	9230	9230	0
46	20240717	200900	497411130	9230	9230	9230	9230	0
47	20240717	200800	497411130	9230	9230	9230	9230	0
48	20240717	200700	497411130	9230	9230	9230	9230	0
49	20240717	200600	497411130	9230	9230	9230	9230	0
50	20240717	200500	497411130	9230	9230	9230	9230	0
51	20240717	200400	497411130	9230	9230	9230	9230	0
52	20240717	200300	497411130	9230	9230	9230	9230	0
53	20240717	200200	497411130	9230	9230	9230	9230	0
54	20240717	200100	497411130	9230	9230	9230	9230	0
55	20240717	200000	497411130	9230	9230	9230	9230	0
56	20240717	195900	497411130	9230	9230	9230	9230	0
57	20240717	195800	497411130	9230	9230	9230	9230	0
58	20240717	195700	497411130	9230	9230	9230	9230	0
59	20240717	195600	497411130	9230	9230	9230	9230	0
60	20240717	195500	497411130	9230	9230	9230	9230	0
61	20240717	195400	497411130	9230	9230	9230	9230	0
62	20240717	195300	497411130	9230	9230	9230	9230	1359
63	20240717	195200	497411130	9230	9230	9230	9230	0
64	20240717	195100	497411130	9230	9230	9230	9230	0
65	20240717	195000	497411130	9230	9230	9230	9230	0
66	20240717	194900	497411130	9230	9230	9230	9230	0
67	20240717	194800	497411130	9230	9230	9230	9230	0
68	20240717	194700	497411130	9230	9230	9230	9230	0
69	20240717	194600	497411130	9230	9230	9230	9230	0
70	20240717	194500	497411130	9230	9230	9230	9230	0
71	20240717	194400	497411130	9230	9230	9230	9230	0
72	20240717	194300	497411130	9230	9230	9230	9230	0
73	20240717	194200	497411130	9230	9230	9230	9230	0
74	20240717	194100	497411130	9230	9230	9230	9230	0
75	20240717	194000	497411130	9230	9230	9230	9230	0
76	20240717	193900	497411130	9230	9230	9230	9230	0
77	20240717	193800	497411130	9230	9230	9230	9230	0
78	20240717	193700	497411130	9230	9230	9230	9230	0
79	20240717	193600	497411130	9230	9230	9230	9230	0
80	20240717	193500	497411130	9230	9230	9230	9230	0
81	20240717	193400	497411130	9230	9230	9230	9230	0
82	20240717	193300	497411130	9230	9230	9230	9230	0
83	20240717	193200	497411130	9230	9230	9230	9230	0
84	20240717	193100	497411130	9230	9230	9230	9230	0
85	20240717	193000	497411130	9230	9230	9230	9230	0
86	20240717	192900	497411130	9230	9230	9230	9230	0
87	20240717	192800	497411130	9230	9230	9230	9230	0
88	20240717	192700	497411130	9230	9230	9230	9230	0
89	20240717	192600	497411130	9230	9230	9230	9230	0
90	20240717	192500	497411130	9230	9230	9230	9230	0
91	20240717	192400	497411130	9230	9230	9230	9230	0
92	20240717	192300	497411130	9230	9230	9230	9230	1359
93	20240717	192200	497411130	9230	9230	9230	9230	0
94	20240717	192100	497411130	9230	9230	9230	9230	0
95	20240717	192000	497411130	9230	9230	9230	9230	0
96	20240717	191900	497411130	9230	9230	9230	9230	0
97	20240717	191800	497411130	9230	9230	9230	9230	0
98	20240717	191700	497411130	9230	9230	9230	9230	0
99	20240717	191600	497411130	9230	9230	9230	9230	0
100	20240717	191500	497411130	9230	9230	9230	9230	0
101	20240717	191400	497411130	9230	9230	9230	9230	0
102	20240717	191300	497411130	9230	9230	9230	9230	0
103	20240717	191200	497411130	9230	9230	9230	9230	0
104	20240717	191100	497411130	9230	9230	9230	9230	0
105	20240717	191000	497411130	9230	9230	9230	9230	0
106	20240717	190900	497411130	9230	9230	9230	9230	0
107	20240717	190800	497411130	9230	9230	9230	9230	0
108	20240717	190700	497411130	9230	9230	9230	9230	0
109	20240717	190600	497411130	9230	9230	9230	9230	0
110	20240717	190500	497411130	9230	9230	9230	9230	0
111	20240717	190400	497411130	9230	9230	9230	9230	0
112	20240717	190300	497411130	9230	9230	9230	9230	0
113	20240717	190200	497411130	9230	9230	9230	9230	0
114	20240717	190100	497411130	9230	9230	9230	9230	0
115	20240717	190000	497411130	9230	9230	9230	9230	0
116	20240717	185900	497411130	9230	9230	9230	9230	0
117	20240717	185800	497411130	9230	9230	9230	9230	0
118	20240717	185700	497411130	9230	9230	9230	9230	0
119	20240717	185600	497411130	9230	9230	9230	9230	0
120	20240717	185500	497411130	9230	9230	9230	9230	0
121	20240717	185400	497411130	9230	9230	9230	9230	0
122	20240717	185300	497411130	9230	9230	9230	9230	1359
123	20240717	185200	497411130	9230	9230	9230	9230	0
124	20240717	185100	497411130	9230	9230	9230	9230	0
125	20240717	185000	497411130	9230	9230	9230	9230	0
126	20240717	184900	497411130	9230	9230	9230	9230	0
127	20240717	184800	497411130	9230	9230	9230	9230	0
128	20240717	184700	497411130	9230	9230	9230	9230	0
129	20240717	184600	497411130	9230	9230	9230	9230	0
130	20240717	184500	497411130	9230	9230	9230	9230	0
131	20240717	184400	497411130	9230	9230	9230	9230	0
132	20240717	184300	497411130	9230	9230	9230	9230	0
133	20240717	184200	497411130	9230	9230	9230	9230	0
134	20240717	184100	497411130	9230	9230	9230	9230	0
135	20240717	184000	497411130	9230	9230	9230	9230	0
136	20240717	183900	497411130	9230	9230	9230	9230	0
137	20240717	183800	497411130	9230	9230	9230	9230	0
138	20240717	183700	497411130	9230	9230	9230	9230	0
139	20240717	183600	497411130	9230	9230	9230	9230	0
140	20240717	183500	497411130	9230	9230	9230	9230	0
141	20240717	183400	497411130	9230	9230	9230	9230	0
142	20240717	183300	497411130	9230	9230	9230	9230	0
143	20240717	183200	497411130	9230	9230	9230	9230	0
144	20240717	183100	497411130	9230	9230	9230	9230	0
145	20240717	183000	497411130	9230	9230	9230	9230	0
146	20240717	182900	497411130	9230	9230	9230	9230	0
147	20240717	182800	497411130	9230	9230	9230	9230	0
148	20240717	182700	497411130	9230	9230	9230	9230	0
149	20240717	182600	497411130	9230	9230	9230	9230	0
150	20240717	182500	497411130	9230	9230	9230	9230	0
151	20240717	182400	497411130	9230	9230	9230	9230	0
152	20240717	182300	497411130	9230	9230	9230	9230	1359
153	20240717	182200	497411130	9230	9230	9230	9230	0
154	20240717	182100	497411130	9230	9230	9230	9230	0
155	20240717	182000	497411130	9230	9230	9230	9230	0
156	20240717	181900	497411130	9230	9230	9230	9230	0
157	20240717	181800	497411130	9230	9230	9230	9230	0
158	20240717	181700	497411130	9230	9230	9230	9230	0
159	20240717	181600	497411130	9230	9230	9230	9230	0
160	20240717	181500	497411130	9230	9230	9230	9230	0
161	20240717	181400	497411130	9230	9230	9230	9230	0
162	20240717	181300	497411130	9230	9230	9230	9230	0
163	20240717	181200	497411130	9230	9230	9230	9230	0
164	20240717	181100	497411130	9230	9230	9230	9230	0
165	20240717	181000	497411130	9230	9230	9230	9230	0
166	20240717	180900	497411130	9230	9230	9230	9230	0
167	20240717	180800	497411130	9230	9230	9230	9230	0
168	20240717	180700	497411130	9230	9230	9230	9230	0
169	20240717	180600	497411130	9230	9230	9230	9230	0
170	20240717	180500	497411130	9230	9230	9230	9230	0
171	20240717	180400	497411130	9230	9230	9230	9230	0
172	20240717	180300	497411130	9230	9230	9230	9230	0
173	20240717	180200	497411130	9230	9230	9230	9230	0
174	20240717	180100	497411130	9230	9230	9230	9230	0
175	20240717	180000	497411130	9230	9230	9230	9230	0
176	20240717	175900	497411130	9230	9230	9230	9230	0
177	20240717	175800	497411130	9230	9230	9230	9230	0
178	20240717	175700	497411130	9230	9230	9230	9230	0
179	20240717	175600	497411130	9230	9230	9230	9230	0
180	20240717	175500	497411130	9230	9230	9230	9230	0
181	20240717	175400	497411130	9230	9230	9230	9230	0
182	20240717	175300	497411130	9230	9230	9230	9230	1359
183	20240717	175200	497411130	9230	9230	9230	9230	0
184	20240717	175100	497411130	9230	9230	9230	9230	0
185	20240717	175000	497411130	9230	9230	9230	9230	0
186	20240717	174900	497411130	9230	9230	9230	9230	0
187	20240717	174800	497411130	9230	9230	9230	9230	0
188	20240717	174700	497411130	9230	9230	9230	9230	0
189	20240717	174600	497411130	9230	9230	9230	9230	0
190	20240717	174500	497411130	9230	9230	9230	9230	0
191	20240717	174400	497411130	9230	9230	9230	9230	0
192	20240717	174300	497411130	9230	9230	9230	9230	0
193	20240717	174200	497411130	9230	9230	9230	9230	0
194	20240717	174100	497411130	9230	9230	9230	9230	0
195	20240717	174000	497411130	9230	9230	9230	9230	0
196	20240717	173900	497411130	9230	9230	9230	9230	0
197	20240717	173800	497411130	9230	9230	9230	9230	0
198	20240717	173700	497411130	9230	9230	9230	9230	0
199	20240717	173600	497411130	9230	9230	9230	9230	0
200	20240717	173500	497411130	9230	9230	9230	9230	0
201	20240717	173400	497411130	9230	9230	9230	9230	0
202	20240717	173300	497411130	9230	9230	9230	9230	0
203	20240717	173200	497411130	9230	9230	9230	9230	0
204	20240717	173100	497411130	9230	9230	9230	9230	0
205	20240717	173000	497411130	9230	9230	9230	9230	0
206	20240717	172900	497411130	9230	9230	9230	9230	0
207	20240717	172800	497411130	9230	9230	9230	9230	0
208	20240717	172700	497411130	9230	9230	9230	9230	0
209	20240717	172600	497411130	9230	9230	9230	9230	0
210	20240717	172500	497411130	9230	9230	9230	9230	0
211	20240717	172400	497411130	9230	9230	9230	9230	0
212	20240717	172300	497411130	9230	9230	9230	9230	1359
213	20240717	172200	497411130	9230	9230	9230	9230	0
214	20240717	172100	497411130	9230	9230	9230	9230	0
215	20240717	172000	497411130	9230	9230	9230	9230	0
216	20240717	171900	497411130	9230	9230	9230	9230	0
217	20240717	171800	497411130	9230	9230	9230	9230	0
218	20240717	171700	497411130	9230	9230	9230	9230	0
219	20240717	171600	497411130	9230	9230	9230	9230	0
220	20240717	171500	497411130	9230	9230	9230	9230	0
221	20240717	171400	497411130	9230	9230	9230	9230	0
222	20240717	171300	497411130	9230	9230	9230	9230	0
223	20240717	171200	497411130	9230	9230	9230	9230	0
224	20240717	171100	497411130	9230	9230	9230	9230	0
225	20240717	171000	497411130	9230	9230	9230	9230	0
226	20240717	170900	497411130	9230	9230	9230	9230	0
227	20240717	170800	497411130	9230	9230	9230	9230	0
228	20240717	170700	497411130	9230	9230	9230	9230	0
229	20240717	170600	497411130	9230	9230	9230	9230	0
230	20240717	170500	497411130	9230	9230	9230	9230	0
231	20240717	170400	497411130	9230	9230	9230	9230	0
232	20240717	170300	497411130	9230	9230	9230	9230	0
233	20240717	170200	497411130	9230	9230	9230	9230	0
234	20240717	170100	497411130	9230	9230	9230	9230	0
235	20240717	170000	497411130	9230	9230	9230	9230	0
236	20240717	165900	497411130	9230	9230	9230	9230	0
237	20240717	165800	497411130	9230	9230	9230	9230	0
238	20240717	165700	497411130	9230	9230	9230	9230	0
239	20240717	165600	497411130	9230	9230	9230	9230	0
240	20240717	165500	497411130	9230	9230	9230	9230	0
241	20240717	165400	497411130	9230	9230	9230	9230	0
242	20240717	165300	497411130	9230	9230	9230	9230	1359
243	20240717	165200	497411130	9230	9230	9230	9230	0
244	20240717	165100	497411130	9230	9230	9230	9230	0
245	20240717	165000	497411130	9230	9230	9230	9230	0
246	20240717	164900	497411130	9230	9230	9230	9230	0
247	20240717	164800	497411130	9230	9230	9230	9230	0
248	20240717	164700	497411130	9230	9230	9230	9230	0
249	20240717	164600	497411130	9230	9230	9230	9230	0
250	20240717	164500	497411130	9230	9230	9230	9230	0
251	20240717	164400	497411130	9230	9230	9230	9230	0
252	20240717	164300	497411130	9230	9230	9230	9230	0
253	20240717	164200	497411130	9230	9230	9230	9230	0
254	20240717	164100	497411130	9230	9230	9230	9230	0
255	20240717	164000	497411130	9230	9230	9230	9230	0
256	20240717	163900	497411130	9230	9230	9230	9230	0
257	20240717	163800	497411130	9230	9230	9230	9230	0
258	20240717	163700	497411130	9230	9230	9230	9230	0
259	20240717	163600	497411130	9230	9230	9230	9230	0
260	20240717	163500	497411130	9230	9230	9230	9230	0
261	20240717	163400	497411130	9230	9230	9230	9230	0
262	20240717	163300	497411130	9230	9230	9230	9230	0
263	20240717	163200	497411130	9230	9230	9230	9230	0
264	20240717	163100	497411130	9230	9230	9230	9230	0
265	20240717	163000	497411130	9230	9230	9230	9230	0
266	20240717	162900	497411130	9230	9230	9230	9230	0
267	20240717	162800	497411130	9230	9230	9230	9230	0
268	20240717	162700	497411130	9230	9230	9230	9230	0
269	20240717	162600	497411130	9230	9230	9230	9230	0
270	20240717	162500	497411130	9230	9230	9230	9230	0
271	20240717	162400	497411130	9230	9230	9230	9230	0
272	20240717	162300	497411130	9230	9230	9230	9230	1359
273	20240717	162200	497411130	9230	9230	9230	9230	0
274	20240717	162100	497411130	9230	9230	9230	9230	0
275	20240717	162000	497411130	9230	9230	9230	9230	0
276	20240717	161900	497411130	9230	9230	9230	9230	0
277	20240717	161800	497411130	9230	9230	9230	9230	0
278	20240717	161700	497411130	9230	9230	9230	9230	0
279	20240717	161600	497411130	9230	9230	9230	9230	0
280	20240717	161500	497411130	9230	9230	9230	9230	0
281	20240717	161400	497411130	9230	9230	9230	9230	0
282	20240717	161300	497411130	9230	9230	9230	9230	0
283	20240717	161200	497411130	9230	9230	9230	9230	0
284	20240717	161100	497411130	9230	9230	9230	9230	0
285	20240717	161000	497411130	9230	9230	9230	9230	0
286	20240717	160900	497411130	9230	9230	9230	9230	0
287	20240717	160800	497411130	9230	9230	9230	9230	0
288	20240717	160700	497411130	9230	9230	9230	9230	0
289	20240717	160600	497411130	9230	9230	9230	9230	0
290	20240717	160500	497411130	9230	9230	9230	9230	0
291	20240717	160400	497411130	9230	9230	9230	9230	0
292	20240717	160300	497411130	9230	9230	9230	9230	0
293	20240717	160200	497411130	9230	9230	9230	9230	0
294	20240717	160100	497411130	9230	9230	9230	9230	0
295	20240717	160000	497411130	9230	9230	9230	9230	0
296	20240717	155900	497411130	9230	9230	9230	9230	0
297	20240717	155800	497411130	9230	9230	9230	9230	0
298	20240717	155700	497411130	9230	9230	9230	9230	0
299	20240717	155600	497411130	9230	9230	9230	9230	0
300	20240717	155500	497411130	9230	9230	9230	9230	0
301	20240717	155400	497411130	9230	9230	9230	9230	0
302	20240717	155300	497411130	9230	9230	9230	9230	1359
303	20240717	155200	497411130	9230	9230	9230	9230	0
304	20240717	155100	497411130	9230	9230	9230	9230	0
305	20240717	155000	497411130	9230	9230	9230	9230	0
306	20240717	154900	497411130	9230	9230	9230	9230	0
307	20240717	154800	497411130	9230	9230	9230	9230	0
308	20240717	154700	497411130	9230	9230	9230	9230	0
309	20240717	154600	497411130	9230	9230	9230	9230	0
310	20240717	154500	497411130	9230	9230	9230	9230	0
311	20240717	154400	497411130	9230	9230	9230	9230	0
312	20240717	154300	497411130	9230	9230	9230	9230	0
313	20240717	154200	497411130	9230	9230	9230	9230	0
314	20240717	154100	497411130	9230	9230	9230	9230	0
315	20240717	154000	497411130	9230	9230	9230	9230	0
316	20240717	153900	497411130	9230	9230	9230	9230	0
317	20240717	153800	497411130	9230	9230	9230	9230	0
318	20240717	153700	497411130	9230	9230	9230	9230	0
319	20240717	153600	497411130	9230	9230	9230	9230	0
320	20240717	153500	497411130	9230	9230	9230	9230	0
321	20240717	153400	497411130	9230	9230	9230	9230	0
322	20240717	153300	497411130	9230	9230	9230	9230	0
323	20240717	153200	497411130	9230	9230	9230	9230	0
324	20240717	153100	497411130	9230	9230	9230	9230	0
325	20240717	153000	497411130	9230	9230	9230	9230	1359
326	20240717	152900	484867560	9230	9230	9230	9230	0
327	20240717	152800	484867560	9230	9230	9230	9230	0
328	20240717	152700	484867560	9230	9230	9230	9230	0
329	20240717	152600	484867560	9230	9230	9230	9230	0
330	20240717	152500	484867560	9230	9230	9230	9230	0
331	20240717	152400	484867560	9230	9230	9230	9230	0
332	20240717	152300	484867560	9230	9230	9230	9230	0
333	20240717	152200	484867560	9230	9230	9230	9230	0
334	20240717	152100	484867560	9230	9230	9230	9230	0
335	20240717	152000	484867560	9230	9230	9230	9230	0
336	20240717	151900	484867560	9230	9230	9230	9230	50
337	20240717	151800	484406060	9240	9240	9240	9240	5
338	20240717	151700	484359860	9250	9250	9250	9250	21
339	20240717	151600	484165610	9250	9250	9250	9250	1
340	20240717	151500	484156360	9230	9250	9250	9230	255
341	20240717	151400	481800680	9260	9270	9270	9260	2
342	20240717	151300	481782150	9220	9220	9220	9220	0
343	20240717	151200	481782150	9220	9230	9230	9220	114
344	20240717	151100	480731060	9220	9220	9220	9220	0
345	20240717	151000	480731060	9220	9220	9220	9220	298
346	20240717	150900	477983500	9220	9230	9230	9220	121
347	20240717	150800	476867870	9230	9250	9250	9230	480
348	20240717	150700	472437190	9270	9320	9320	9270	584
349	20240717	150600	467011830	9320	9320	9320	9320	31
350	20240717	150500	466722910	9320	9320	9320	9320	0
351	20240717	150400	466722910	9320	9320	9320	9320	0
352	20240717	150300	466722910	9320	9270	9320	9230	103
353	20240717	150200	465771170	9270	9270	9270	9270	1
354	20240717	150100	465761900	9250	9280	9280	9250	929
355	20240717	150000	457168570	9290	9290	9290	9290	100
356	20240717	145900	456239570	9270	9270	9270	9270	8
357	20240717	145800	456165410	9250	9270	9270	9250	6
358	20240717	145700	456109880	9270	9270	9270	9270	1
359	20240717	145600	456100610	9270	9270	9270	9270	2
360	20240717	145500	456082070	9270	9270	9270	9270	2
361	20240717	145400	456063530	9270	9270	9270	9270	1
362	20240717	145300	456054260	9270	9270	9270	9270	0
363	20240717	145200	456054260	9270	9270	9270	9270	244
364	20240717	145100	453792380	9280	9280	9280	9280	1
365	20240717	145000	453783100	9280	9280	9280	9280	2
366	20240717	144900	453764540	9280	9280	9280	9280	1
367	20240717	144800	453755260	9280	9280	9280	9280	1
368	20240717	144700	453745980	9280	9280	9280	9280	16
369	20240717	144600	453597500	9280	9280	9280	9280	1
370	20240717	144500	453588220	9270	9280	9280	9270	41
371	20240717	144400	453208140	9280	9280	9280	9280	2
372	20240717	144300	453189580	9280	9280	9280	9280	7
373	20240717	144200	453124620	9280	9270	9280	9270	131
374	20240717	144100	451910240	9270	9270	9280	9270	40
375	20240717	144000	451539430	9280	9280	9280	9280	1
376	20240717	143900	451530150	9280	9280	9280	9280	1
377	20240717	143800	451520870	9280	9280	9280	9280	2
378	20240717	143700	451502310	9280	9280	9280	9280	1
379	20240717	143600	451493030	9280	9280	9280	9280	2
380	20240717	143500	451474470	9280	9280	9290	9280	157
381	20240717	143400	450016970	9290	9300	9300	9290	3
382	20240717	143300	449989090	9300	9300	9300	9300	1
383	20240717	143200	449979790	9300	9300	9300	9300	2
384	20240717	143100	449961190	9300	9300	9300	9300	1
385	20240717	143000	449951890	9300	9320	9320	9300	496
386	20240717	142900	445338730	9320	9320	9320	9320	1
387	20240717	142800	445329410	9320	9320	9320	9320	1
388	20240717	142700	445320090	9300	9320	9320	9300	367
389	20240717	142600	441906140	9320	9320	9320	9320	3
390	20240717	142500	441878180	9320	9320	9320	9320	0
391	20240717	142400	441878180	9320	9320	9320	9320	0
392	20240717	142300	441878180	9320	9330	9330	9320	2
393	20240717	142200	441859530	9320	9330	9330	9320	2
394	20240717	142100	441840880	9320	9330	9330	9320	2
395	20240717	142000	441822230	9330	9310	9330	9310	3
396	20240717	141900	441794260	9330	9310	9330	9310	236
397	20240717	141800	439594760	9310	9310	9310	9310	0
398	20240717	141700	439594760	9310	9310	9330	9310	3
399	20240717	141600	439566810	9320	9320	9320	9320	1
400	20240717	141500	439557490	9330	9330	9330	9330	51
401	20240717	141400	439081660	9330	9300	9330	9300	2
402	20240717	141300	439063030	9270	9270	9270	9270	0
403	20240717	141200	439063030	9270	9290	9290	9270	50
404	20240717	141100	438599500	9320	9330	9330	9320	2
405	20240717	141000	438580850	9320	9330	9330	9320	2
406	20240717	140900	438562200	9320	9320	9320	9320	1
407	20240717	140800	438552880	9330	9330	9330	9330	3
408	20240717	140700	438524890	9330	9320	9330	9310	1002
409	20240717	140600	429176260	9330	9330	9330	9320	203
410	20240717	140500	427282280	9330	9330	9330	9330	0
411	20240717	140400	427282280	9330	9320	9330	9310	25
412	20240717	140300	427049310	9330	9300	9330	9300	2
413	20240717	140200	427030680	9300	9300	9300	9300	1
414	20240717	140100	427021380	9300	9300	9300	9300	2
415	20240717	140000	427002780	9300	9300	9300	9300	1
416	20240717	135900	426993480	9300	9300	9300	9300	1
417	20240717	135800	426984180	9300	9300	9300	9300	1
418	20240717	135700	426974880	9300	9300	9300	9300	1
419	20240717	135600	426965580	9300	9300	9300	9300	1
420	20240717	135500	426956280	9300	9300	9300	9300	2
421	20240717	135400	426937680	9300	9300	9300	9300	1
422	20240717	135300	426928380	9300	9300	9300	9300	1
423	20240717	135200	426919080	9300	9300	9300	9300	108
424	20240717	135100	425914680	9300	9300	9300	9300	1
425	20240717	135000	425905380	9300	9300	9300	9300	138
426	20240717	134900	424621980	9300	9270	9300	9270	2154
427	20240717	134800	404612670	9270	9270	9270	9270	3
428	20240717	134700	404584860	9270	9270	9270	9270	1
429	20240717	134600	404575590	9270	9270	9270	9270	3
430	20240717	134500	404547780	9270	9270	9270	9270	2
431	20240717	134400	404529240	9270	9270	9270	9270	2
432	20240717	134300	404510700	9270	9270	9270	9270	1
433	20240717	134200	404501430	9250	9250	9250	9250	0
434	20240717	134100	404501430	9250	9270	9270	9250	171
435	20240717	134000	402918900	9270	9270	9270	9270	2
436	20240717	133900	402900360	9270	9270	9270	9270	129
437	20240717	133800	401704530	9280	9280	9280	9280	0
438	20240717	133700	401704530	9280	9260	9280	9260	588
439	20240717	133600	396253800	9260	9260	9260	9240	263
440	20240717	133500	393819490	9250	9250	9250	9250	0
441	20240717	133400	393819490	9250	9250	9250	9250	1
442	20240717	133300	393810240	9250	9250	9250	9250	1
443	20240717	133200	393800990	9250	9250	9250	9250	2
444	20240717	133100	393782490	9240	9260	9260	9240	411
445	20240717	133000	389979490	9260	9260	9260	9260	1
446	20240717	132900	389970230	9260	9250	9260	9250	401
447	20240717	132800	386259770	9250	9240	9250	9240	341
448	20240717	132700	383108920	9250	9250	9250	9250	401
449	20240717	132600	379399670	9250	9250	9250	9250	1
450	20240717	132500	379390420	9250	9250	9250	9250	2
451	20240717	132400	379371920	9250	9250	9250	9250	1
452	20240717	132300	379362670	9250	9250	9250	9250	1
453	20240717	132200	379353420	9250	9250	9250	9250	1
454	20240717	132100	379344170	9250	9250	9250	9250	1
455	20240717	132000	379334920	9250	9240	9250	9240	181
456	20240717	131900	377661570	9250	9250	9250	9250	2
457	20240717	131800	377643070	9250	9250	9250	9250	1
458	20240717	131700	377633820	9240	9240	9240	9240	110
459	20240717	131600	376617420	9250	9260	9260	9250	11
460	20240717	131500	376515660	9260	9250	9260	9250	112
461	20240717	131400	375479650	9260	9260	9260	9260	1
462	20240717	131300	375470390	9260	9260	9260	9260	2
463	20240717	131200	375451870	9260	9260	9260	9260	39
464	20240717	131100	375090730	9260	9260	9260	9260	1
465	20240717	131000	375081470	9260	9260	9260	9260	1
466	20240717	130900	375072210	9260	9260	9260	9260	1
467	20240717	130800	375062950	9260	9260	9260	9260	2
468	20240717	130700	375044430	9260	9260	9260	9250	98
469	20240717	130600	374137900	9250	9240	9250	9240	327
470	20240717	130500	371113180	9240	9240	9240	9240	2
471	20240717	130400	371094700	9240	9240	9240	9240	1
472	20240717	130300	371085460	9240	9240	9240	9240	1
473	20240717	130200	371076220	9240	9230	9240	9230	2
474	20240717	130100	371057750	9240	9250	9250	9240	22
475	20240717	130000	370854460	9240	9240	9240	9240	521
476	20240717	125900	366040420	9240	9240	9240	9240	1
477	20240717	125800	366031180	9240	9240	9240	9240	1
478	20240717	125700	366021940	9240	9240	9240	9240	0
479	20240717	125600	366021940	9240	9240	9240	9240	2
480	20240717	125500	366003460	9240	9240	9240	9240	2
481	20240717	125400	365984980	9220	9220	9220	9220	0
482	20240717	125300	365984980	9220	9210	9220	9210	145
483	20240717	125200	364649030	9210	9210	9210	9210	0
484	20240717	125100	364649030	9210	9200	9210	9200	519
485	20240717	125000	359874220	9200	9210	9210	9200	631
486	20240717	124900	354068710	9210	9210	9210	9210	2
487	20240717	124800	354050290	9210	9210	9210	9210	1
488	20240717	124700	354041080	9210	9210	9210	9210	1
489	20240717	124600	354031870	9210	9210	9210	9210	176
490	20240717	124500	352410910	9220	9220	9220	9220	1
491	20240717	124400	352401690	9220	9210	9220	9210	12
492	20240717	124300	352291160	9220	9220	9220	9220	2
493	20240717	124200	352272720	9220	9220	9220	9220	1
494	20240717	124100	352263500	9220	9220	9220	9220	1
495	20240717	124000	352254280	9220	9220	9220	9220	2
496	20240717	123900	352235840	9220	9220	9220	9220	101
497	20240717	123800	351304620	9220	9220	9220	9220	2
498	20240717	123700	351286180	9220	9220	9220	9220	2
499	20240717	123600	351267740	9230	9230	9230	9230	0
500	20240717	123500	351267740	9230	9230	9230	9230	0
501	20240717	123400	351267740	9230	9230	9230	9230	0
502	20240717	123300	351267740	9230	9220	9230	9220	285
503	20240717	123200	348638190	9230	9230	9230	9230	0
504	20240717	123100	348638190	9230	9200	9230	9200	94
505	20240717	123000	347772850	9200	9200	9200	9200	177
506	20240717	122900	346144450	9160	9160	9160	9160	0
507	20240717	122800	346144450	9160	9160	9160	9160	0
508	20240717	122700	346144450	9160	9160	9160	9160	0
509	20240717	122600	346144450	9160	9160	9160	9160	0
510	20240717	122500	346144450	9160	9160	9160	9160	313
511	20240717	122400	343277370	9170	9170	9170	9170	235
512	20240717	122300	341122420	9200	9200	9200	9200	0
513	20240717	122200	341122420	9200	9200	9200	9200	4
514	20240717	122100	341085620	9190	9190	9190	9190	0
515	20240717	122000	341085620	9190	9190	9190	9110	4682
516	20240717	121900	298279140	9190	9190	9190	9190	183
517	20240717	121800	296597370	9190	9200	9200	9190	691
518	20240717	121700	290245440	9190	9190	9190	9190	0
519	20240717	121600	290245440	9190	9200	9200	9190	779
520	20240717	121500	283081020	9200	9200	9200	9200	500
521	20240717	121400	278481020	9190	9190	9190	9190	0
522	20240717	121300	278481020	9190	9190	9190	9190	0
523	20240717	121200	278481020	9190	9190	9190	9190	5
524	20240717	121100	278435070	9240	9220	9240	9190	3420
525	20240717	121000	246940760	9220	9240	9240	9220	187
526	20240717	120900	245216490	9240	9240	9240	9240	2
527	20240717	120800	245198010	9250	9250	9250	9250	0
528	20240717	120700	245198010	9250	9250	9250	9250	0
529	20240717	120600	245198010	9250	9250	9250	9250	0
530	20240717	120500	245198010	9250	9250	9250	9250	1
531	20240717	120400	245188760	9230	9230	9230	9230	10
532	20240717	120300	245096460	9250	9250	9250	9250	1
533	20240717	120200	245087210	9250	9250	9250	9250	0
534	20240717	120100	245087210	9250	9250	9250	9250	0
535	20240717	120000	245087210	9250	9250	9250	9250	0
536	20240717	115900	245087210	9250	9250	9250	9250	0
537	20240717	115800	245087210	9250	9250	9250	9250	18
538	20240717	115700	244920710	9250	9250	9250	9250	4
539	20240717	115600	244883710	9250	9250	9250	9250	0
540	20240717	115500	244883710	9250	9250	9250	9250	0
541	20240717	115400	244883710	9250	9250	9250	9250	0
542	20240717	115300	244883710	9250	9250	9250	9250	1
543	20240717	115200	244874460	9210	9210	9210	9210	0
544	20240717	115100	244874460	9210	9210	9210	9210	0
545	20240717	115000	244874460	9210	9210	9210	9210	0
546	20240717	114900	244874460	9210	9210	9210	9210	0
547	20240717	114800	244874460	9210	9210	9210	9210	0
548	20240717	114700	244874460	9210	9210	9210	9210	0
549	20240717	114600	244874460	9210	9210	9210	9210	0
550	20240717	114500	244874460	9210	9210	9210	9210	0
551	20240717	114400	244874460	9210	9210	9210	9210	500
552	20240717	114300	240269460	9210	9210	9210	9210	0
553	20240717	114200	240269460	9210	9210	9210	9210	0
554	20240717	114100	240269460	9210	9210	9210	9210	0
555	20240717	114000	240269460	9210	9210	9210	9210	0
556	20240717	113900	240269460	9210	9210	9210	9210	21
557	20240717	113800	240076050	9210	9210	9210	9210	10
558	20240717	113700	239983950	9200	9230	9230	9200	3000
559	20240717	113600	212340140	9260	9260	9260	9260	10
560	20240717	113500	212247540	9260	9260	9260	9260	13
561	20240717	113400	212127160	9260	9260	9260	9260	0
562	20240717	113300	212127160	9260	9260	9260	9260	0
563	20240717	113200	212127160	9260	9260	9260	9260	0
564	20240717	113100	212127160	9260	9260	9260	9260	10
565	20240717	113000	212034560	9260	9260	9260	9260	0
566	20240717	112900	212034560	9260	9260	9260	9260	0
567	20240717	112800	212034560	9260	9260	9260	9260	0
568	20240717	112700	212034560	9260	9260	9260	9260	0
569	20240717	112600	212034560	9260	9260	9260	9260	0
570	20240717	112500	212034560	9260	9260	9260	9260	0
571	20240717	112400	212034560	9260	9260	9260	9260	0
572	20240717	112300	212034560	9260	9260	9260	9260	0
573	20240717	112200	212034560	9260	9260	9260	9260	0
574	20240717	112100	212034560	9260	9260	9260	9260	0
575	20240717	112000	212034560	9260	9260	9260	9260	0
576	20240717	111900	212034560	9260	9260	9260	9260	1
577	20240717	111800	212025300	9220	9220	9220	9220	0
578	20240717	111700	212025300	9220	9220	9220	9220	0
579	20240717	111600	212025300	9220	9220	9220	9220	0
580	20240717	111500	212025300	9220	9260	9260	9220	3000
581	20240717	111400	184303380	9290	9290	9290	9290	1
582	20240717	111300	184294090	9250	9250	9250	9250	0
583	20240717	111200	184294090	9250	9250	9250	9250	70
584	20240717	111100	183646590	9240	9250	9250	9240	272
585	20240717	111000	181133300	9300	9300	9300	9300	0
586	20240717	110900	181133300	9300	9300	9300	9300	0
587	20240717	110800	181133300	9300	9300	9300	9300	3
588	20240717	110700	181105400	9240	9240	9240	9240	483
589	20240717	110600	176642480	9230	9230	9230	9230	0
590	20240717	110500	176642480	9230	9230	9230	9230	0
591	20240717	110400	176642480	9230	9230	9230	9230	0
592	20240717	110300	176642480	9230	9260	9260	9230	10
593	20240717	110200	176550020	9300	9300	9300	9300	0
594	20240717	110100	176550020	9300	9300	9300	9300	0
595	20240717	110000	176550020	9300	9300	9300	9300	11
596	20240717	105900	176447720	9300	9300	9300	9300	0
597	20240717	105800	176447720	9300	9300	9300	9300	200
598	20240717	105700	174587720	9300	9260	9300	9260	255
599	20240717	105600	172220940	9260	9260	9260	9260	0
600	20240717	105500	172220940	9260	9260	9260	9260	50
601	20240717	105400	171757940	9260	9260	9260	9260	1
602	20240717	105300	171748680	9230	9230	9230	9230	1
603	20240717	105200	171739450	9230	9230	9230	9230	0
604	20240717	105100	171739450	9230	9230	9230	9230	74
605	20240717	105000	171056430	9220	9220	9220	9220	500
606	20240717	104900	166446430	9220	9220	9220	9220	0
607	20240717	104800	166446430	9220	9220	9220	9220	99
608	20240717	104700	165533650	9220	9220	9220	9220	0
609	20240717	104600	165533650	9220	9220	9220	9220	185
610	20240717	104500	163827950	9230	9230	9230	9230	0
611	20240717	104400	163827950	9230	9230	9230	9230	202
612	20240717	104300	161963490	9230	9230	9230	9230	0
613	20240717	104200	161963490	9230	9230	9230	9230	0
614	20240717	104100	161963490	9230	9230	9230	9230	1
615	20240717	104000	161954260	9220	9220	9220	9220	349
616	20240717	103900	158736480	9210	9220	9220	9210	26
617	20240717	103800	158496910	9210	9210	9210	9210	400
618	20240717	103700	154812910	9220	9220	9220	9220	10
619	20240717	103600	154720710	9220	9220	9220	9220	30
620	20240717	103500	154444110	9220	9220	9220	9220	280
621	20240717	103400	151862510	9210	9210	9210	9210	300
622	20240717	103300	149099510	9210	9210	9210	9210	0
623	20240717	103200	149099510	9210	9210	9210	9210	28
624	20240717	103100	148841630	9220	9220	9220	9220	0
625	20240717	103000	148841630	9220	9220	9220	9220	160
626	20240717	102900	147366430	9220	9220	9220	9220	0
627	20240717	102800	147366430	9220	9220	9220	9220	0
628	20240717	102700	147366430	9220	9230	9230	9220	630
629	20240717	102600	141557430	9240	9240	9240	9240	205
630	20240717	102500	139663230	9260	9260	9260	9260	1
631	20240717	102400	139653970	9240	9240	9240	9240	0
632	20240717	102300	139653970	9240	9240	9240	9240	0
633	20240717	102200	139653970	9240	9240	9240	9240	389
634	20240717	102100	136059610	9230	9230	9230	9230	147
635	20240717	102000	134702800	9230	9230	9230	9230	0
636	20240717	101900	134702800	9230	9210	9230	9210	111
637	20240717	101800	133680470	9220	9220	9220	9220	38
638	20240717	101700	133330110	9210	9210	9210	9210	852
639	20240717	101600	125483190	9220	9220	9220	9220	24
640	20240717	101500	125261910	9220	9230	9230	9220	201
641	20240717	101400	123408680	9210	9210	9230	9210	554
642	20240717	101300	118305320	9210	9210	9210	9210	20
643	20240717	101200	118121120	9220	9220	9230	9220	731
644	20240717	101100	111379300	9250	9230	9250	9220	668
645	20240717	101000	105216330	9220	9220	9220	9220	0
646	20240717	100900	105216330	9220	9220	9220	9220	100
647	20240717	100800	104294330	9220	9220	9220	9220	0
648	20240717	100700	104294330	9220	9220	9220	9220	5
649	20240717	100600	104248230	9210	9220	9220	9210	711
650	20240717	100500	97699820	9250	9260	9260	9210	3183
651	20240717	100400	68310970	9270	9280	9280	9270	716
652	20240717	100300	61673490	9280	9290	9290	9280	161
653	20240717	100200	60179310	9320	9320	9320	9320	6
654	20240717	100100	60123390	9320	9320	9320	9320	0
655	20240717	100000	60123390	9320	9320	9320	9320	3
656	20240717	095900	60095430	9320	9320	9320	9320	0
657	20240717	095800	60095430	9320	9290	9320	9280	618
658	20240717	095700	54356170	9320	9290	9320	9290	79
659	20240717	095600	53622230	9280	9280	9280	9280	9
660	20240717	095500	53538710	9290	9290	9290	9290	402
661	20240717	095400	49804130	9280	9280	9280	9280	0
662	20240717	095300	49804130	9280	9280	9280	9280	398
663	20240717	095200	46110690	9280	9300	9300	9280	131
664	20240717	095100	44894760	9290	9290	9290	9290	40
665	20240717	095000	44523160	9290	9290	9290	9290	50
666	20240717	094900	44058660	9300	9300	9300	9300	0
667	20240717	094800	44058660	9300	9300	9300	9300	229
668	20240717	094700	41928960	9310	9310	9310	9310	20
669	20240717	094600	41742760	9330	9330	9330	9330	1
670	20240717	094500	41733430	9330	9330	9330	9330	0
671	20240717	094400	41733430	9330	9330	9330	9330	20
672	20240717	094300	41546830	9330	9330	9330	9330	30
673	20240717	094200	41266930	9330	9330	9330	9330	0
674	20240717	094100	41266930	9330	9330	9330	9330	10
675	20240717	094000	41173630	9330	9330	9330	9330	10
676	20240717	093900	41080330	9330	9330	9330	9330	25
677	20240717	093800	40847080	9300	9310	9310	9300	246
678	20240717	093700	38559270	9330	9330	9330	9330	12
679	20240717	093600	38447310	9330	9330	9330	9330	1
680	20240717	093500	38437980	9300	9300	9300	9300	15
681	20240717	093400	38298480	9330	9300	9330	9300	41
682	20240717	093300	37917150	9290	9330	9330	9290	134
683	20240717	093200	36671170	9290	9320	9320	9290	501
684	20240717	093100	32016820	9330	9330	9330	9330	6
685	20240717	093000	31960840	9340	9300	9340	9300	112
686	20240717	092900	30918770	9280	9280	9280	9280	0
687	20240717	092800	30918770	9280	9280	9280	9280	8
688	20240717	092700	30844530	9270	9270	9270	9270	819
689	20240717	092600	23252400	9270	9280	9280	9270	682
690	20240717	092500	16930150	9270	9270	9270	9270	2
691	20240717	092400	16911610	9340	9290	9340	9280	510
692	20240717	092300	12177440	9290	9290	9290	9290	0
693	20240717	092200	12177440	9290	9290	9290	9290	0
694	20240717	092100	12177440	9290	9320	9320	9290	282
695	20240717	092000	9557110	9320	9320	9320	9320	3
696	20240717	091900	9529150	9330	9330	9330	9330	1
697	20240717	091800	9519820	9330	9340	9340	9330	3
698	20240717	091700	9491820	9350	9350	9350	9350	59
699	20240717	091600	8940170	9340	9340	9340	9340	2
700	20240717	091500	8921490	9340	9340	9340	9340	1
701	20240717	091400	8912150	9290	9290	9290	9290	0
702	20240717	091300	8912150	9290	9330	9330	9290	209
703	20240717	091200	6969160	9310	9320	9320	9310	22
704	20240717	091100	6764330	9350	9350	9350	9350	46
705	20240717	091000	6334230	9370	9340	9370	9340	49
706	20240717	090900	5876150	9370	9370	9370	9370	17
707	20240717	090800	5716860	9340	9340	9340	9340	71
708	20240717	090700	5053720	9380	9380	9380	9380	1
709	20240717	090600	5044340	9360	9360	9360	9360	0
710	20240717	090500	5044340	9360	9380	9380	9360	101
711	20240717	090400	4098960	9360	9360	9360	9360	0
712	20240717	090300	4098960	9360	9360	9360	9360	1
713	20240717	090200	4089600	9360	9360	9360	9360	0
714	20240717	090100	4089600	9360	9360	9360	9360	1
715	20240717	090000	4080240	9360	9380	9380	9360	435