KissMeData/262260/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205800	430419470	9660	9660	9660	9660	548
3	20240717	205700	430419470	9660	9660	9660	9660	0
4	20240717	205600	430419470	9660	9660	9660	9660	0
5	20240717	205500	430419470	9660	9660	9660	9660	0
6	20240717	205400	430419470	9660	9660	9660	9660	0
7	20240717	205300	430419470	9660	9660	9660	9660	0
8	20240717	205200	430419470	9660	9660	9660	9660	0
9	20240717	205100	430419470	9660	9660	9660	9660	0
10	20240717	205000	430419470	9660	9660	9660	9660	0
11	20240717	204900	430419470	9660	9660	9660	9660	0
12	20240717	204800	430419470	9660	9660	9660	9660	0
13	20240717	204700	430419470	9660	9660	9660	9660	0
14	20240717	204600	430419470	9660	9660	9660	9660	0
15	20240717	204500	430419470	9660	9660	9660	9660	0
16	20240717	204400	430419470	9660	9660	9660	9660	0
17	20240717	204300	430419470	9660	9660	9660	9660	0
18	20240717	204200	430419470	9660	9660	9660	9660	0
19	20240717	204100	430419470	9660	9660	9660	9660	0
20	20240717	204000	430419470	9660	9660	9660	9660	0
21	20240717	203900	430419470	9660	9660	9660	9660	0
22	20240717	203800	430419470	9660	9660	9660	9660	0
23	20240717	203700	430419470	9660	9660	9660	9660	0
24	20240717	203600	430419470	9660	9660	9660	9660	0
25	20240717	203500	430419470	9660	9660	9660	9660	0
26	20240717	203400	430419470	9660	9660	9660	9660	0
27	20240717	203300	430419470	9660	9660	9660	9660	0
28	20240717	203200	430419470	9660	9660	9660	9660	0
29	20240717	203100	430419470	9660	9660	9660	9660	0
30	20240717	203000	430419470	9660	9660	9660	9660	0
31	20240717	202900	430419470	9660	9660	9660	9660	0
32	20240717	202800	430419470	9660	9660	9660	9660	548
33	20240717	202700	430419470	9660	9660	9660	9660	0
34	20240717	202600	430419470	9660	9660	9660	9660	0
35	20240717	202500	430419470	9660	9660	9660	9660	0
36	20240717	202400	430419470	9660	9660	9660	9660	0
37	20240717	202300	430419470	9660	9660	9660	9660	0
38	20240717	202200	430419470	9660	9660	9660	9660	0
39	20240717	202100	430419470	9660	9660	9660	9660	0
40	20240717	202000	430419470	9660	9660	9660	9660	0
41	20240717	201900	430419470	9660	9660	9660	9660	0
42	20240717	201800	430419470	9660	9660	9660	9660	0
43	20240717	201700	430419470	9660	9660	9660	9660	0
44	20240717	201600	430419470	9660	9660	9660	9660	0
45	20240717	201500	430419470	9660	9660	9660	9660	0
46	20240717	201400	430419470	9660	9660	9660	9660	0
47	20240717	201300	430419470	9660	9660	9660	9660	0
48	20240717	201200	430419470	9660	9660	9660	9660	0
49	20240717	201100	430419470	9660	9660	9660	9660	0
50	20240717	201000	430419470	9660	9660	9660	9660	0
51	20240717	200900	430419470	9660	9660	9660	9660	0
52	20240717	200800	430419470	9660	9660	9660	9660	0
53	20240717	200700	430419470	9660	9660	9660	9660	0
54	20240717	200600	430419470	9660	9660	9660	9660	0
55	20240717	200500	430419470	9660	9660	9660	9660	0
56	20240717	200400	430419470	9660	9660	9660	9660	0
57	20240717	200300	430419470	9660	9660	9660	9660	0
58	20240717	200200	430419470	9660	9660	9660	9660	0
59	20240717	200100	430419470	9660	9660	9660	9660	0
60	20240717	200000	430419470	9660	9660	9660	9660	0
61	20240717	195900	430419470	9660	9660	9660	9660	0
62	20240717	195800	430419470	9660	9660	9660	9660	548
63	20240717	195700	430419470	9660	9660	9660	9660	0
64	20240717	195600	430419470	9660	9660	9660	9660	0
65	20240717	195500	430419470	9660	9660	9660	9660	0
66	20240717	195400	430419470	9660	9660	9660	9660	0
67	20240717	195300	430419470	9660	9660	9660	9660	0
68	20240717	195200	430419470	9660	9660	9660	9660	0
69	20240717	195100	430419470	9660	9660	9660	9660	0
70	20240717	195000	430419470	9660	9660	9660	9660	0
71	20240717	194900	430419470	9660	9660	9660	9660	0
72	20240717	194800	430419470	9660	9660	9660	9660	0
73	20240717	194700	430419470	9660	9660	9660	9660	0
74	20240717	194600	430419470	9660	9660	9660	9660	0
75	20240717	194500	430419470	9660	9660	9660	9660	0
76	20240717	194400	430419470	9660	9660	9660	9660	0
77	20240717	194300	430419470	9660	9660	9660	9660	0
78	20240717	194200	430419470	9660	9660	9660	9660	0
79	20240717	194100	430419470	9660	9660	9660	9660	0
80	20240717	194000	430419470	9660	9660	9660	9660	0
81	20240717	193900	430419470	9660	9660	9660	9660	0
82	20240717	193800	430419470	9660	9660	9660	9660	0
83	20240717	193700	430419470	9660	9660	9660	9660	0
84	20240717	193600	430419470	9660	9660	9660	9660	0
85	20240717	193500	430419470	9660	9660	9660	9660	0
86	20240717	193400	430419470	9660	9660	9660	9660	0
87	20240717	193300	430419470	9660	9660	9660	9660	0
88	20240717	193200	430419470	9660	9660	9660	9660	0
89	20240717	193100	430419470	9660	9660	9660	9660	0
90	20240717	193000	430419470	9660	9660	9660	9660	0
91	20240717	192900	430419470	9660	9660	9660	9660	0
92	20240717	192800	430419470	9660	9660	9660	9660	548
93	20240717	192700	430419470	9660	9660	9660	9660	0
94	20240717	192600	430419470	9660	9660	9660	9660	0
95	20240717	192500	430419470	9660	9660	9660	9660	0
96	20240717	192400	430419470	9660	9660	9660	9660	0
97	20240717	192300	430419470	9660	9660	9660	9660	0
98	20240717	192200	430419470	9660	9660	9660	9660	0
99	20240717	192100	430419470	9660	9660	9660	9660	0
100	20240717	192000	430419470	9660	9660	9660	9660	0
101	20240717	191900	430419470	9660	9660	9660	9660	0
102	20240717	191800	430419470	9660	9660	9660	9660	0
103	20240717	191700	430419470	9660	9660	9660	9660	0
104	20240717	191600	430419470	9660	9660	9660	9660	0
105	20240717	191500	430419470	9660	9660	9660	9660	0
106	20240717	191400	430419470	9660	9660	9660	9660	0
107	20240717	191300	430419470	9660	9660	9660	9660	0
108	20240717	191200	430419470	9660	9660	9660	9660	0
109	20240717	191100	430419470	9660	9660	9660	9660	0
110	20240717	191000	430419470	9660	9660	9660	9660	0
111	20240717	190900	430419470	9660	9660	9660	9660	0
112	20240717	190800	430419470	9660	9660	9660	9660	0
113	20240717	190700	430419470	9660	9660	9660	9660	0
114	20240717	190600	430419470	9660	9660	9660	9660	0
115	20240717	190500	430419470	9660	9660	9660	9660	0
116	20240717	190400	430419470	9660	9660	9660	9660	0
117	20240717	190300	430419470	9660	9660	9660	9660	0
118	20240717	190200	430419470	9660	9660	9660	9660	0
119	20240717	190100	430419470	9660	9660	9660	9660	0
120	20240717	190000	430419470	9660	9660	9660	9660	0
121	20240717	185900	430419470	9660	9660	9660	9660	0
122	20240717	185800	430419470	9660	9660	9660	9660	548
123	20240717	185700	430419470	9660	9660	9660	9660	0
124	20240717	185600	430419470	9660	9660	9660	9660	0
125	20240717	185500	430419470	9660	9660	9660	9660	0
126	20240717	185400	430419470	9660	9660	9660	9660	0
127	20240717	185300	430419470	9660	9660	9660	9660	0
128	20240717	185200	430419470	9660	9660	9660	9660	0
129	20240717	185100	430419470	9660	9660	9660	9660	0
130	20240717	185000	430419470	9660	9660	9660	9660	0
131	20240717	184900	430419470	9660	9660	9660	9660	0
132	20240717	184800	430419470	9660	9660	9660	9660	0
133	20240717	184700	430419470	9660	9660	9660	9660	0
134	20240717	184600	430419470	9660	9660	9660	9660	0
135	20240717	184500	430419470	9660	9660	9660	9660	0
136	20240717	184400	430419470	9660	9660	9660	9660	0
137	20240717	184300	430419470	9660	9660	9660	9660	0
138	20240717	184200	430419470	9660	9660	9660	9660	0
139	20240717	184100	430419470	9660	9660	9660	9660	0
140	20240717	184000	430419470	9660	9660	9660	9660	0
141	20240717	183900	430419470	9660	9660	9660	9660	0
142	20240717	183800	430419470	9660	9660	9660	9660	0
143	20240717	183700	430419470	9660	9660	9660	9660	0
144	20240717	183600	430419470	9660	9660	9660	9660	0
145	20240717	183500	430419470	9660	9660	9660	9660	0
146	20240717	183400	430419470	9660	9660	9660	9660	0
147	20240717	183300	430419470	9660	9660	9660	9660	0
148	20240717	183200	430419470	9660	9660	9660	9660	0
149	20240717	183100	430419470	9660	9660	9660	9660	0
150	20240717	183000	430419470	9660	9660	9660	9660	0
151	20240717	182900	430419470	9660	9660	9660	9660	0
152	20240717	182800	430419470	9660	9660	9660	9660	548
153	20240717	182700	430419470	9660	9660	9660	9660	0
154	20240717	182600	430419470	9660	9660	9660	9660	0
155	20240717	182500	430419470	9660	9660	9660	9660	0
156	20240717	182400	430419470	9660	9660	9660	9660	0
157	20240717	182300	430419470	9660	9660	9660	9660	0
158	20240717	182200	430419470	9660	9660	9660	9660	0
159	20240717	182100	430419470	9660	9660	9660	9660	0
160	20240717	182000	430419470	9660	9660	9660	9660	0
161	20240717	181900	430419470	9660	9660	9660	9660	0
162	20240717	181800	430419470	9660	9660	9660	9660	0
163	20240717	181700	430419470	9660	9660	9660	9660	0
164	20240717	181600	430419470	9660	9660	9660	9660	0
165	20240717	181500	430419470	9660	9660	9660	9660	0
166	20240717	181400	430419470	9660	9660	9660	9660	0
167	20240717	181300	430419470	9660	9660	9660	9660	0
168	20240717	181200	430419470	9660	9660	9660	9660	0
169	20240717	181100	430419470	9660	9660	9660	9660	0
170	20240717	181000	430419470	9660	9660	9660	9660	0
171	20240717	180900	430419470	9660	9660	9660	9660	0
172	20240717	180800	430419470	9660	9660	9660	9660	0
173	20240717	180700	430419470	9660	9660	9660	9660	0
174	20240717	180600	430419470	9660	9660	9660	9660	0
175	20240717	180500	430419470	9660	9660	9660	9660	0
176	20240717	180400	430419470	9660	9660	9660	9660	0
177	20240717	180300	430419470	9660	9660	9660	9660	0
178	20240717	180200	430419470	9660	9660	9660	9660	0
179	20240717	180100	430419470	9660	9660	9660	9660	0
180	20240717	180000	430419470	9660	9660	9660	9660	0
181	20240717	175900	430419470	9660	9660	9660	9660	0
182	20240717	175800	430419470	9660	9660	9660	9660	548
183	20240717	175700	430419470	9660	9660	9660	9660	0
184	20240717	175600	430419470	9660	9660	9660	9660	0
185	20240717	175500	430419470	9660	9660	9660	9660	0
186	20240717	175400	430419470	9660	9660	9660	9660	0
187	20240717	175300	430419470	9660	9660	9660	9660	0
188	20240717	175200	430419470	9660	9660	9660	9660	0
189	20240717	175100	430419470	9660	9660	9660	9660	0
190	20240717	175000	430419470	9660	9660	9660	9660	0
191	20240717	174900	430419470	9660	9660	9660	9660	0
192	20240717	174800	430419470	9660	9660	9660	9660	0
193	20240717	174700	430419470	9660	9660	9660	9660	0
194	20240717	174600	430419470	9660	9660	9660	9660	0
195	20240717	174500	430419470	9660	9660	9660	9660	0
196	20240717	174400	430419470	9660	9660	9660	9660	0
197	20240717	174300	430419470	9660	9660	9660	9660	0
198	20240717	174200	430419470	9660	9660	9660	9660	0
199	20240717	174100	430419470	9660	9660	9660	9660	0
200	20240717	174000	430419470	9660	9660	9660	9660	0
201	20240717	173900	430419470	9660	9660	9660	9660	0
202	20240717	173800	430419470	9660	9660	9660	9660	0
203	20240717	173700	430419470	9660	9660	9660	9660	0
204	20240717	173600	430419470	9660	9660	9660	9660	0
205	20240717	173500	430419470	9660	9660	9660	9660	0
206	20240717	173400	430419470	9660	9660	9660	9660	0
207	20240717	173300	430419470	9660	9660	9660	9660	0
208	20240717	173200	430419470	9660	9660	9660	9660	0
209	20240717	173100	430419470	9660	9660	9660	9660	0
210	20240717	173000	430419470	9660	9660	9660	9660	0
211	20240717	172900	430419470	9660	9660	9660	9660	0
212	20240717	172800	430419470	9660	9660	9660	9660	548
213	20240717	172700	430419470	9660	9660	9660	9660	0
214	20240717	172600	430419470	9660	9660	9660	9660	0
215	20240717	172500	430419470	9660	9660	9660	9660	0
216	20240717	172400	430419470	9660	9660	9660	9660	0
217	20240717	172300	430419470	9660	9660	9660	9660	0
218	20240717	172200	430419470	9660	9660	9660	9660	0
219	20240717	172100	430419470	9660	9660	9660	9660	0
220	20240717	172000	430419470	9660	9660	9660	9660	0
221	20240717	171900	430419470	9660	9660	9660	9660	0
222	20240717	171800	430419470	9660	9660	9660	9660	0
223	20240717	171700	430419470	9660	9660	9660	9660	0
224	20240717	171600	430419470	9660	9660	9660	9660	0
225	20240717	171500	430419470	9660	9660	9660	9660	0
226	20240717	171400	430419470	9660	9660	9660	9660	0
227	20240717	171300	430419470	9660	9660	9660	9660	0
228	20240717	171200	430419470	9660	9660	9660	9660	0
229	20240717	171100	430419470	9660	9660	9660	9660	0
230	20240717	171000	430419470	9660	9660	9660	9660	0
231	20240717	170900	430419470	9660	9660	9660	9660	0
232	20240717	170800	430419470	9660	9660	9660	9660	0
233	20240717	170700	430419470	9660	9660	9660	9660	0
234	20240717	170600	430419470	9660	9660	9660	9660	0
235	20240717	170500	430419470	9660	9660	9660	9660	0
236	20240717	170400	430419470	9660	9660	9660	9660	0
237	20240717	170300	430419470	9660	9660	9660	9660	0
238	20240717	170200	430419470	9660	9660	9660	9660	0
239	20240717	170100	430419470	9660	9660	9660	9660	0
240	20240717	170000	430419470	9660	9660	9660	9660	0
241	20240717	165900	430419470	9660	9660	9660	9660	0
242	20240717	165800	430419470	9660	9660	9660	9660	548
243	20240717	165700	430419470	9660	9660	9660	9660	0
244	20240717	165600	430419470	9660	9660	9660	9660	0
245	20240717	165500	430419470	9660	9660	9660	9660	0
246	20240717	165400	430419470	9660	9660	9660	9660	0
247	20240717	165300	430419470	9660	9660	9660	9660	0
248	20240717	165200	430419470	9660	9660	9660	9660	0
249	20240717	165100	430419470	9660	9660	9660	9660	0
250	20240717	165000	430419470	9660	9660	9660	9660	0
251	20240717	164900	430419470	9660	9660	9660	9660	0
252	20240717	164800	430419470	9660	9660	9660	9660	0
253	20240717	164700	430419470	9660	9660	9660	9660	0
254	20240717	164600	430419470	9660	9660	9660	9660	0
255	20240717	164500	430419470	9660	9660	9660	9660	0
256	20240717	164400	430419470	9660	9660	9660	9660	0
257	20240717	164300	430419470	9660	9660	9660	9660	0
258	20240717	164200	430419470	9660	9660	9660	9660	0
259	20240717	164100	430419470	9660	9660	9660	9660	0
260	20240717	164000	430419470	9660	9660	9660	9660	0
261	20240717	163900	430419470	9660	9660	9660	9660	0
262	20240717	163800	430419470	9660	9660	9660	9660	0
263	20240717	163700	430419470	9660	9660	9660	9660	0
264	20240717	163600	430419470	9660	9660	9660	9660	0
265	20240717	163500	430419470	9660	9660	9660	9660	0
266	20240717	163400	430419470	9660	9660	9660	9660	0
267	20240717	163300	430419470	9660	9660	9660	9660	0
268	20240717	163200	430419470	9660	9660	9660	9660	0
269	20240717	163100	430419470	9660	9660	9660	9660	0
270	20240717	163000	430419470	9660	9660	9660	9660	0
271	20240717	162900	430419470	9660	9660	9660	9660	0
272	20240717	162800	430419470	9660	9660	9660	9660	548
273	20240717	162700	430419470	9660	9660	9660	9660	0
274	20240717	162600	430419470	9660	9660	9660	9660	0
275	20240717	162500	430419470	9660	9660	9660	9660	0
276	20240717	162400	430419470	9660	9660	9660	9660	0
277	20240717	162300	430419470	9660	9660	9660	9660	0
278	20240717	162200	430419470	9660	9660	9660	9660	0
279	20240717	162100	430419470	9660	9660	9660	9660	0
280	20240717	162000	430419470	9660	9660	9660	9660	0
281	20240717	161900	430419470	9660	9660	9660	9660	0
282	20240717	161800	430419470	9660	9660	9660	9660	0
283	20240717	161700	430419470	9660	9660	9660	9660	0
284	20240717	161600	430419470	9660	9660	9660	9660	0
285	20240717	161500	430419470	9660	9660	9660	9660	0
286	20240717	161400	430419470	9660	9660	9660	9660	0
287	20240717	161300	430419470	9660	9660	9660	9660	0
288	20240717	161200	430419470	9660	9660	9660	9660	0
289	20240717	161100	430419470	9660	9660	9660	9660	0
290	20240717	161000	430419470	9660	9660	9660	9660	0
291	20240717	160900	430419470	9660	9660	9660	9660	0
292	20240717	160800	430419470	9660	9660	9660	9660	0
293	20240717	160700	430419470	9660	9660	9660	9660	0
294	20240717	160600	430419470	9660	9660	9660	9660	0
295	20240717	160500	430419470	9660	9660	9660	9660	0
296	20240717	160400	430419470	9660	9660	9660	9660	0
297	20240717	160300	430419470	9660	9660	9660	9660	0
298	20240717	160200	430419470	9660	9660	9660	9660	0
299	20240717	160100	430419470	9660	9660	9660	9660	0
300	20240717	160000	430419470	9660	9660	9660	9660	0
301	20240717	155900	430419470	9660	9660	9660	9660	0
302	20240717	155800	430419470	9660	9660	9660	9660	548
303	20240717	155700	430419470	9660	9660	9660	9660	0
304	20240717	155600	430419470	9660	9660	9660	9660	0
305	20240717	155500	430419470	9660	9660	9660	9660	0
306	20240717	155400	430419470	9660	9660	9660	9660	0
307	20240717	155300	430419470	9660	9660	9660	9660	0
308	20240717	155200	430419470	9660	9660	9660	9660	0
309	20240717	155100	430419470	9660	9660	9660	9660	0
310	20240717	155000	430419470	9660	9660	9660	9660	0
311	20240717	154900	430419470	9660	9660	9660	9660	0
312	20240717	154800	430419470	9660	9660	9660	9660	0
313	20240717	154700	430419470	9660	9660	9660	9660	0
314	20240717	154600	430419470	9660	9660	9660	9660	0
315	20240717	154500	430419470	9660	9660	9660	9660	0
316	20240717	154400	430419470	9660	9660	9660	9660	0
317	20240717	154300	430419470	9660	9660	9660	9660	0
318	20240717	154200	430419470	9660	9660	9660	9660	0
319	20240717	154100	430419470	9660	9660	9660	9660	0
320	20240717	154000	430419470	9660	9660	9660	9660	0
321	20240717	153900	430419470	9660	9660	9660	9660	0
322	20240717	153800	430419470	9660	9660	9660	9660	0
323	20240717	153700	430419470	9660	9660	9660	9660	0
324	20240717	153600	430419470	9660	9660	9660	9660	0
325	20240717	153500	430419470	9660	9660	9660	9660	0
326	20240717	153400	430419470	9660	9660	9660	9660	0
327	20240717	153300	430419470	9660	9660	9660	9660	0
328	20240717	153200	430419470	9660	9660	9660	9660	0
329	20240717	153100	430419470	9660	9660	9660	9660	0
330	20240717	153000	430419470	9660	9660	9660	9660	548
331	20240717	152900	425125790	9650	9650	9650	9650	0
332	20240717	152800	425125790	9650	9650	9650	9650	0
333	20240717	152700	425125790	9650	9650	9650	9650	0
334	20240717	152600	425125790	9650	9650	9650	9650	0
335	20240717	152500	425125790	9650	9650	9650	9650	0
336	20240717	152400	425125790	9650	9650	9650	9650	0
337	20240717	152300	425125790	9650	9650	9650	9650	0
338	20240717	152200	425125790	9650	9650	9650	9650	0
339	20240717	152100	425125790	9650	9650	9650	9650	0
340	20240717	152000	425125790	9650	9650	9650	9650	0
341	20240717	151900	425125790	9650	9660	9660	9650	157
342	20240717	151800	423610120	9660	9660	9660	9660	609
343	20240717	151700	417727180	9660	9660	9660	9660	321
344	20240717	151600	414626320	9670	9670	9670	9670	419
345	20240717	151500	410574590	9670	9670	9670	9670	1
346	20240717	151400	410564920	9690	9690	9690	9690	0
347	20240717	151300	410564920	9690	9690	9690	9690	1
348	20240717	151200	410555230	9680	9680	9680	9680	100
349	20240717	151100	409587230	9680	9680	9680	9680	100
350	20240717	151000	408619230	9670	9670	9670	9670	1
351	20240717	150900	408609560	9680	9680	9680	9680	104
352	20240717	150800	407602840	9670	9660	9670	9660	153
353	20240717	150700	406123340	9670	9670	9670	9670	1
354	20240717	150600	406113670	9660	9660	9660	9660	161
355	20240717	150500	404558410	9670	9670	9670	9660	239
356	20240717	150400	402247920	9670	9670	9670	9670	1
357	20240717	150300	402238250	9660	9660	9660	9660	30
358	20240717	150200	401948450	9680	9680	9680	9680	0
359	20240717	150100	401948450	9680	9680	9680	9680	200
360	20240717	150000	400012450	9660	9660	9660	9660	0
361	20240717	145900	400012450	9660	9680	9680	9660	279
362	20240717	145800	397315710	9660	9680	9680	9650	1221
363	20240717	145700	385525670	9670	9670	9670	9670	1122
364	20240717	145600	374675930	9670	9680	9680	9670	103
365	20240717	145500	373679040	9680	9680	9680	9680	244
366	20240717	145400	371317120	9680	9680	9690	9680	63
367	20240717	145300	370707250	9680	9720	9720	9680	4187
368	20240717	145200	330079390	9720	9720	9720	9720	78
369	20240717	145100	329321230	9720	9720	9720	9720	0
370	20240717	145000	329321230	9720	9720	9720	9720	0
371	20240717	144900	329321230	9720	9720	9720	9720	0
372	20240717	144800	329321230	9720	9720	9720	9720	11
373	20240717	144700	329214310	9720	9720	9720	9720	0
374	20240717	144600	329214310	9720	9720	9720	9720	0
375	20240717	144500	329214310	9720	9720	9720	9720	0
376	20240717	144400	329214310	9720	9720	9720	9720	0
377	20240717	144300	329214310	9720	9750	9750	9720	79
378	20240717	144200	328446310	9750	9760	9760	9750	11
379	20240717	144100	328338960	9770	9730	9770	9730	730
380	20240717	144000	321221260	9730	9730	9730	9730	10
381	20240717	143900	321123960	9730	9730	9730	9730	0
382	20240717	143800	321123960	9730	9720	9730	9720	54
383	20240717	143700	320598980	9720	9720	9720	9720	0
384	20240717	143600	320598980	9720	9720	9720	9720	165
385	20240717	143500	318995180	9720	9730	9730	9720	224
386	20240717	143400	316817760	9730	9730	9730	9720	75
387	20240717	143300	316088600	9720	9740	9740	9720	1125
388	20240717	143200	305144920	9750	9760	9760	9740	3108
389	20240717	143100	274831390	9760	9760	9760	9760	270
390	20240717	143000	272196190	9760	9760	9760	9760	55
391	20240717	142900	271659390	9760	9760	9760	9760	0
392	20240717	142800	271659390	9760	9770	9770	9760	67
393	20240717	142700	271005420	9770	9770	9770	9770	19
394	20240717	142600	270819790	9760	9760	9760	9760	504
395	20240717	142500	265900750	9770	9770	9770	9770	20
396	20240717	142400	265705350	9770	9770	9770	9770	0
397	20240717	142300	265705350	9770	9770	9770	9770	0
398	20240717	142200	265705350	9770	9770	9770	9770	0
399	20240717	142100	265705350	9770	9770	9770	9770	29
400	20240717	142000	265422020	9760	9760	9760	9760	72
401	20240717	141900	264719300	9760	9760	9760	9760	72
402	20240717	141800	264016580	9770	9770	9770	9770	0
403	20240717	141700	264016580	9770	9770	9770	9770	150
404	20240717	141600	262551080	9770	9770	9770	9770	50
405	20240717	141500	262062580	9760	9760	9760	9760	30
406	20240717	141400	261769780	9760	9760	9760	9760	90
407	20240717	141300	260891380	9760	9760	9760	9760	5
408	20240717	141200	260842580	9760	9760	9760	9760	10
409	20240717	141100	260744980	9750	9750	9750	9750	81
410	20240717	141000	259955230	9760	9760	9760	9760	186
411	20240717	140900	258139870	9760	9760	9760	9760	0
412	20240717	140800	258139870	9760	9760	9760	9760	0
413	20240717	140700	258139870	9760	9760	9760	9760	500
414	20240717	140600	253259870	9760	9760	9760	9760	374
415	20240717	140500	249609630	9760	9760	9760	9760	550
416	20240717	140400	244241630	9760	9760	9760	9760	73
417	20240717	140300	243529150	9760	9760	9760	9760	86
418	20240717	140200	242689790	9760	9760	9760	9760	0
419	20240717	140100	242689790	9760	9760	9760	9760	93
420	20240717	140000	241782110	9760	9760	9760	9760	0
421	20240717	135900	241782110	9760	9760	9760	9760	0
422	20240717	135800	241782110	9760	9760	9760	9760	0
423	20240717	135700	241782110	9760	9760	9760	9760	0
424	20240717	135600	241782110	9760	9770	9770	9760	162
425	20240717	135500	240199890	9770	9770	9770	9770	0
426	20240717	135400	240199890	9770	9770	9770	9770	0
427	20240717	135300	240199890	9770	9770	9770	9770	0
428	20240717	135200	240199890	9770	9770	9770	9770	12
429	20240717	135100	240082650	9770	9760	9770	9760	1100
430	20240717	135000	229336650	9760	9760	9760	9760	0
431	20240717	134900	229336650	9760	9760	9760	9760	62
432	20240717	134800	228731530	9760	9760	9760	9760	0
433	20240717	134700	228731530	9760	9760	9760	9760	0
434	20240717	134600	228731530	9760	9760	9760	9760	0
435	20240717	134500	228731530	9760	9760	9760	9760	100
436	20240717	134400	227755530	9760	9760	9760	9760	0
437	20240717	134300	227755530	9760	9760	9760	9760	0
438	20240717	134200	227755530	9760	9760	9760	9760	0
439	20240717	134100	227755530	9760	9760	9760	9760	85
440	20240717	134000	226925930	9760	9760	9760	9760	279
441	20240717	133900	224202890	9770	9770	9770	9770	1
442	20240717	133800	224193120	9770	9770	9770	9770	2
443	20240717	133700	224173580	9760	9760	9760	9760	0
444	20240717	133600	224173580	9760	9760	9760	9760	0
445	20240717	133500	224173580	9760	9760	9760	9760	0
446	20240717	133400	224173580	9760	9760	9760	9760	1
447	20240717	133300	224163820	9760	9760	9760	9760	0
448	20240717	133200	224163820	9760	9760	9760	9760	68
449	20240717	133100	223500140	9770	9770	9770	9770	5
450	20240717	133000	223451290	9770	9770	9770	9770	3
451	20240717	132900	223421980	9770	9770	9770	9770	0
452	20240717	132800	223421980	9770	9760	9770	9760	98
453	20240717	132700	222465370	9760	9760	9760	9760	100
454	20240717	132600	221489370	9770	9760	9770	9760	354
455	20240717	132500	218034290	9770	9760	9770	9760	61
456	20240717	132400	217438920	9770	9770	9770	9770	0
457	20240717	132300	217438920	9770	9770	9770	9770	0
458	20240717	132200	217438920	9770	9770	9770	9770	3
459	20240717	132100	217409610	9760	9760	9760	9760	0
460	20240717	132000	217409610	9760	9760	9760	9760	53
461	20240717	131900	216892330	9760	9760	9760	9760	0
462	20240717	131800	216892330	9760	9760	9760	9760	0
463	20240717	131700	216892330	9760	9760	9760	9760	0
464	20240717	131600	216892330	9760	9760	9760	9760	100
465	20240717	131500	215916330	9770	9770	9770	9770	101
466	20240717	131400	214929560	9760	9770	9770	9760	170
467	20240717	131300	213270350	9770	9770	9770	9770	60
468	20240717	131200	212684150	9770	9770	9770	9770	0
469	20240717	131100	212684150	9770	9770	9770	9770	0
470	20240717	131000	212684150	9770	9770	9770	9770	101
471	20240717	130900	211697380	9760	9760	9760	9760	0
472	20240717	130800	211697380	9760	9760	9760	9760	194
473	20240717	130700	209803940	9760	9760	9760	9760	0
474	20240717	130600	209803940	9760	9760	9760	9760	4
475	20240717	130500	209764900	9760	9760	9760	9760	0
476	20240717	130400	209764900	9760	9760	9760	9760	0
477	20240717	130300	209764900	9760	9760	9760	9760	73
478	20240717	130200	209052420	9760	9760	9760	9760	0
479	20240717	130100	209052420	9760	9760	9760	9760	56
480	20240717	130000	208505860	9770	9770	9770	9770	0
481	20240717	125900	208505860	9770	9770	9770	9770	15
482	20240717	125800	208359310	9760	9760	9760	9760	90
483	20240717	125700	207480910	9760	9760	9760	9760	11
484	20240717	125600	207373550	9760	9760	9760	9760	0
485	20240717	125500	207373550	9760	9770	9770	9760	60
486	20240717	125400	206787940	9770	9770	9770	9770	0
487	20240717	125300	206787940	9770	9770	9770	9770	0
488	20240717	125200	206787940	9770	9770	9770	9770	0
489	20240717	125100	206787940	9770	9770	9770	9770	0
490	20240717	125000	206787940	9770	9770	9770	9770	0
491	20240717	124900	206787940	9770	9770	9770	9770	6
492	20240717	124800	206729320	9770	9760	9770	9760	697
493	20240717	124700	199926540	9760	9760	9760	9760	49
494	20240717	124600	199448300	9770	9770	9770	9770	7
495	20240717	124500	199379910	9770	9770	9770	9770	50
496	20240717	124400	198891410	9770	9770	9770	9770	0
497	20240717	124300	198891410	9770	9770	9770	9770	0
498	20240717	124200	198891410	9770	9760	9770	9760	167
499	20240717	124100	197261480	9770	9770	9770	9770	527
500	20240717	124000	192112690	9770	9770	9770	9770	0
501	20240717	123900	192112690	9770	9770	9770	9770	0
502	20240717	123800	192112690	9770	9770	9770	9770	3
503	20240717	123700	192083380	9770	9770	9770	9770	0
504	20240717	123600	192083380	9770	9770	9770	9770	0
505	20240717	123500	192083380	9770	9770	9770	9770	0
506	20240717	123400	192083380	9770	9770	9770	9770	137
507	20240717	123300	190744890	9760	9760	9760	9760	0
508	20240717	123200	190744890	9760	9760	9760	9760	54
509	20240717	123100	190217850	9760	9760	9760	9760	0
510	20240717	123000	190217850	9760	9760	9760	9760	0
511	20240717	122900	190217850	9760	9780	9780	9760	142
512	20240717	122800	188830580	9770	9770	9770	9770	530
513	20240717	122700	183652480	9780	9780	9780	9780	0
514	20240717	122600	183652480	9780	9780	9780	9780	0
515	20240717	122500	183652480	9780	9770	9780	9770	141
516	20240717	122400	182274610	9770	9770	9770	9770	48
517	20240717	122300	181805650	9770	9770	9770	9770	0
518	20240717	122200	181805650	9770	9770	9770	9770	56
519	20240717	122100	181258530	9770	9770	9770	9770	0
520	20240717	122000	181258530	9770	9770	9770	9770	0
521	20240717	121900	181258530	9770	9770	9770	9770	0
522	20240717	121800	181258530	9770	9770	9770	9770	0
523	20240717	121700	181258530	9770	9770	9770	9770	10
524	20240717	121600	181160830	9800	9770	9800	9770	200
525	20240717	121500	179203260	9760	9760	9760	9760	90
526	20240717	121400	178324860	9760	9760	9760	9760	802
527	20240717	121300	170497340	9760	9760	9760	9760	0
528	20240717	121200	170497340	9760	9760	9760	9760	152
529	20240717	121100	169013820	9760	9760	9760	9760	63
530	20240717	121000	168398940	9770	9770	9770	9770	0
531	20240717	120900	168398940	9770	9770	9770	9770	18
532	20240717	120800	168223080	9770	9770	9770	9770	0
533	20240717	120700	168223080	9770	9770	9770	9770	1
534	20240717	120600	168213310	9770	9770	9770	9770	0
535	20240717	120500	168213310	9770	9770	9770	9770	79
536	20240717	120400	167441480	9770	9780	9780	9770	280
537	20240717	120300	164705860	9770	9770	9770	9770	0
538	20240717	120200	164705860	9770	9780	9780	9770	3773
539	20240717	120100	127843580	9780	9790	9790	9780	530
540	20240717	120000	122657100	9800	9800	9800	9800	1
541	20240717	115900	122647300	9790	9790	9790	9790	532
542	20240717	115800	117439020	9790	9790	9790	9790	154
543	20240717	115700	115931360	9790	9790	9790	9790	1000
544	20240717	115600	106141360	9800	9800	9800	9800	1
545	20240717	115500	106131560	9800	9800	9800	9800	0
546	20240717	115400	106131560	9800	9800	9800	9800	300
547	20240717	115300	103191560	9810	9810	9810	9810	0
548	20240717	115200	103191560	9810	9810	9810	9810	1
549	20240717	115100	103181750	9800	9800	9800	9800	0
550	20240717	115000	103181750	9800	9800	9800	9800	0
551	20240717	114900	103181750	9800	9800	9800	9800	2
552	20240717	114800	103162150	9800	9800	9800	9800	5
553	20240717	114700	103113150	9810	9810	9810	9810	0
554	20240717	114600	103113150	9810	9810	9810	9810	0
555	20240717	114500	103113150	9810	9810	9810	9810	0
556	20240717	114400	103113150	9810	9810	9810	9810	0
557	20240717	114300	103113150	9810	9810	9810	9810	3
558	20240717	114200	103083720	9800	9800	9800	9800	0
559	20240717	114100	103083720	9800	9800	9800	9800	0
560	20240717	114000	103083720	9800	9800	9800	9800	18
561	20240717	113900	102907320	9800	9800	9800	9800	11
562	20240717	113800	102799520	9800	9800	9800	9800	0
563	20240717	113700	102799520	9800	9800	9800	9800	54
564	20240717	113600	102270320	9810	9810	9810	9810	0
565	20240717	113500	102270320	9810	9810	9810	9810	4
566	20240717	113400	102231080	9810	9810	9810	9810	13
567	20240717	113300	102103550	9810	9810	9810	9810	0
568	20240717	113200	102103550	9810	9810	9810	9810	0
569	20240717	113100	102103550	9810	9810	9810	9810	0
570	20240717	113000	102103550	9810	9810	9810	9810	4
571	20240717	112900	102064310	9810	9810	9810	9810	0
572	20240717	112800	102064310	9810	9810	9810	9810	0
573	20240717	112700	102064310	9810	9810	9810	9810	0
574	20240717	112600	102064310	9810	9810	9810	9810	20
575	20240717	112500	101868110	9810	9810	9810	9810	117
576	20240717	112400	100720340	9810	9810	9810	9810	4
577	20240717	112300	100681100	9810	9810	9810	9810	4
578	20240717	112200	100641860	9800	9800	9800	9800	0
579	20240717	112100	100641860	9800	9800	9800	9800	0
580	20240717	112000	100641860	9800	9800	9800	9800	81
581	20240717	111900	99848060	9800	9800	9800	9800	0
582	20240717	111800	99848060	9800	9800	9800	9800	0
583	20240717	111700	99848060	9800	9800	9800	9800	0
584	20240717	111600	99848060	9800	9810	9810	9800	395
585	20240717	111500	95977050	9800	9800	9800	9800	0
586	20240717	111400	95977050	9800	9800	9800	9800	0
587	20240717	111300	95977050	9800	9800	9800	9800	0
588	20240717	111200	95977050	9800	9800	9800	9800	0
589	20240717	111100	95977050	9800	9800	9800	9800	583
590	20240717	111000	90263650	9840	9840	9840	9840	0
591	20240717	110900	90263650	9840	9840	9840	9840	0
592	20240717	110800	90263650	9840	9840	9840	9840	0
593	20240717	110700	90263650	9840	9800	9840	9800	20
594	20240717	110600	90067290	9850	9820	9850	9820	200
595	20240717	110500	88099320	9820	9820	9820	9820	1
596	20240717	110400	88089500	9830	9830	9830	9830	0
597	20240717	110300	88089500	9830	9830	9830	9830	0
598	20240717	110200	88089500	9830	9830	9830	9830	0
599	20240717	110100	88089500	9830	9830	9830	9830	0
600	20240717	110000	88089500	9830	9830	9830	9830	0
601	20240717	105900	88089500	9830	9830	9830	9830	49
602	20240717	105800	87607830	9820	9820	9820	9820	71
603	20240717	105700	86910610	9800	9800	9800	9800	0
604	20240717	105600	86910610	9800	9800	9800	9800	20
605	20240717	105500	86714610	9800	9800	9800	9800	30
606	20240717	105400	86420610	9790	9790	9790	9790	0
607	20240717	105300	86420610	9790	9790	9790	9790	30
608	20240717	105200	86126910	9790	9790	9790	9790	0
609	20240717	105100	86126910	9790	9790	9790	9790	0
610	20240717	105000	86126910	9790	9790	9790	9790	0
611	20240717	104900	86126910	9790	9790	9790	9790	57
612	20240717	104800	85568880	9830	9830	9830	9830	0
613	20240717	104700	85568880	9830	9830	9830	9830	0
614	20240717	104600	85568880	9830	9830	9830	9830	0
615	20240717	104500	85568880	9830	9820	9830	9820	100
616	20240717	104400	84585910	9830	9830	9830	9830	49
617	20240717	104300	84104240	9830	9810	9830	9810	10
618	20240717	104200	84005960	9830	9830	9830	9830	0
619	20240717	104100	84005960	9830	9830	9830	9830	0
620	20240717	104000	84005960	9830	9830	9830	9830	1
621	20240717	103900	83996130	9830	9790	9830	9790	204
622	20240717	103800	81994300	9780	9780	9780	9780	32
623	20240717	103700	81681340	9780	9770	9780	9770	1271
624	20240717	103600	69262450	9770	9770	9770	9770	56
625	20240717	103500	68715330	9770	9780	9780	9770	198
626	20240717	103400	66779890	9780	9780	9780	9780	4
627	20240717	103300	66740770	9800	9800	9800	9800	10
628	20240717	103200	66642770	9780	9760	9780	9760	24
629	20240717	103100	66408350	9760	9780	9780	9760	177
630	20240717	103000	64679150	9770	9770	9770	9770	38
631	20240717	102900	64307890	9780	9780	9780	9780	3
632	20240717	102800	64278550	9780	9780	9780	9780	6
633	20240717	102700	64219870	9810	9810	9810	9810	0
634	20240717	102600	64219870	9810	9810	9810	9810	1
635	20240717	102500	64210060	9800	9800	9800	9800	70
636	20240717	102400	63524060	9810	9810	9810	9810	0
637	20240717	102300	63524060	9810	9760	9810	9760	47
638	20240717	102200	63065290	9770	9770	9770	9770	1
639	20240717	102100	63055520	9760	9790	9820	9760	252
640	20240717	102000	60585280	9790	9790	9790	9790	2
641	20240717	101900	60565700	9760	9760	9770	9760	307
642	20240717	101800	57569310	9770	9770	9770	9770	1
643	20240717	101700	57559540	9790	9760	9790	9760	33
644	20240717	101600	57237430	9760	9770	9770	9760	120
645	20240717	101500	56066210	9770	9770	9770	9770	110
646	20240717	101400	54991510	9770	9770	9770	9770	0
647	20240717	101300	54991510	9770	9770	9770	9770	0
648	20240717	101200	54991510	9770	9770	9770	9770	0
649	20240717	101100	54991510	9770	9780	9780	9770	71
650	20240717	101000	54297830	9790	9790	9790	9790	0
651	20240717	100900	54297830	9790	9790	9790	9790	1
652	20240717	100800	54288040	9770	9780	9780	9770	92
653	20240717	100700	53388600	9780	9780	9780	9780	0
654	20240717	100600	53388600	9780	9780	9780	9780	0
655	20240717	100500	53388600	9780	9780	9780	9780	150
656	20240717	100400	51921600	9810	9790	9810	9780	110
657	20240717	100300	50844920	9790	9790	9790	9790	74
658	20240717	100200	50120460	9790	9780	9810	9780	80
659	20240717	100100	49338010	9790	9780	9790	9780	80
660	20240717	100000	48555310	9770	9810	9810	9770	4
661	20240717	095900	48516160	9820	9790	9820	9760	72
662	20240717	095800	47812610	9800	9800	9800	9800	51
663	20240717	095700	47312810	9790	9780	9790	9780	9
664	20240717	095600	47224720	9800	9800	9800	9800	1
665	20240717	095500	47214920	9760	9810	9810	9760	900
666	20240717	095400	38430820	9760	9810	9810	9760	2000
667	20240717	095300	18889700	9820	9820	9820	9820	3
668	20240717	095200	18860240	9820	9820	9820	9820	0
669	20240717	095100	18860240	9820	9820	9820	9820	15
670	20240717	095000	18712940	9820	9820	9820	9820	0
671	20240717	094900	18712940	9820	9820	9820	9820	0
672	20240717	094800	18712940	9820	9820	9820	9820	0
673	20240717	094700	18712940	9820	9820	9820	9820	9
674	20240717	094600	18624560	9840	9840	9840	9840	0
675	20240717	094500	18624560	9840	9840	9840	9840	0
676	20240717	094400	18624560	9840	9840	9840	9840	2
677	20240717	094300	18604880	9830	9830	9830	9830	1
678	20240717	094200	18595050	9820	9820	9820	9820	22
679	20240717	094100	18379010	9830	9830	9830	9830	21
680	20240717	094000	18172580	9840	9840	9840	9840	10
681	20240717	093900	18074180	9840	9840	9840	9840	0
682	20240717	093800	18074180	9840	9840	9840	9840	91
683	20240717	093700	17178740	9840	9840	9840	9840	51
684	20240717	093600	16676900	9850	9850	9850	9850	0
685	20240717	093500	16676900	9850	9850	9850	9850	5
686	20240717	093400	16627650	9850	9850	9850	9850	0
687	20240717	093300	16627650	9850	9850	9850	9850	0
688	20240717	093200	16627650	9850	9850	9850	9850	50
689	20240717	093100	16135150	9830	9850	9850	9830	547
690	20240717	093000	10752290	9850	9850	9850	9850	0
691	20240717	092900	10752290	9850	9860	9860	9850	193
692	20240717	092800	8851140	9860	9860	9860	9860	207
693	20240717	092700	6810120	9860	9860	9860	9860	0
694	20240717	092600	6810120	9860	9860	9860	9860	76
695	20240717	092500	6060760	9860	9860	9860	9860	49
696	20240717	092400	5577620	9860	9860	9860	9860	0
697	20240717	092300	5577620	9860	9860	9860	9860	0
698	20240717	092200	5577620	9860	9860	9860	9860	1
699	20240717	092100	5567760	9860	9860	9860	9860	1
700	20240717	092000	5557900	9880	9870	9880	9840	162
701	20240717	091900	3961370	9860	9860	9860	9860	0
702	20240717	091800	3961370	9860	9860	9860	9860	0
703	20240717	091700	3961370	9860	9890	9890	9860	13
704	20240717	091600	3832890	9850	9890	9890	9850	110
705	20240717	091500	2745390	9890	9890	9890	9890	1
706	20240717	091400	2735500	9900	9900	9900	9900	10
707	20240717	091300	2636500	9900	9850	9900	9850	93
708	20240717	091200	1716730	9850	9850	9850	9850	10
709	20240717	091100	1618230	9860	9880	9880	9860	59
710	20240717	091000	1035330	9880	9860	9890	9860	4
711	20240717	090900	995840	9860	9860	9860	9860	0
712	20240717	090800	995840	9860	9860	9860	9860	21
713	20240717	090700	788780	9850	9850	9850	9850	36
714	20240717	090600	434180	9850	9850	9850	9850	0
715	20240717	090500	434180	9850	9870	9870	9850	12
716	20240717	090400	315760	9860	9860	9860	9860	0
717	20240717	090300	315760	9860	9860	9860	9860	0
718	20240717	090200	315760	9860	9860	9860	9860	1
719	20240717	090100	305900	9850	9850	9850	9850	0
720	20240717	090000	305900	9850	9900	9900	9850	31