KissMeData/303530/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	212000	251804690	9200	9200	9200	9200	798
3	20240716	211900	251804690	9200	9200	9200	9200	0
4	20240716	211800	251804690	9200	9200	9200	9200	0
5	20240716	211700	251804690	9200	9200	9200	9200	0
6	20240716	211600	251804690	9200	9200	9200	9200	0
7	20240716	211500	251804690	9200	9200	9200	9200	0
8	20240716	211400	251804690	9200	9200	9200	9200	0
9	20240716	211300	251804690	9200	9200	9200	9200	0
10	20240716	211200	251804690	9200	9200	9200	9200	0
11	20240716	211100	251804690	9200	9200	9200	9200	0
12	20240716	211000	251804690	9200	9200	9200	9200	0
13	20240716	210900	251804690	9200	9200	9200	9200	0
14	20240716	210800	251804690	9200	9200	9200	9200	0
15	20240716	210700	251804690	9200	9200	9200	9200	0
16	20240716	210600	251804690	9200	9200	9200	9200	0
17	20240716	210500	251804690	9200	9200	9200	9200	0
18	20240716	210400	251804690	9200	9200	9200	9200	0
19	20240716	210300	251804690	9200	9200	9200	9200	0
20	20240716	210200	251804690	9200	9200	9200	9200	0
21	20240716	210100	251804690	9200	9200	9200	9200	0
22	20240716	210000	251804690	9200	9200	9200	9200	0
23	20240716	205900	251804690	9200	9200	9200	9200	0
24	20240716	205800	251804690	9200	9200	9200	9200	0
25	20240716	205700	251804690	9200	9200	9200	9200	0
26	20240716	205600	251804690	9200	9200	9200	9200	0
27	20240716	205500	251804690	9200	9200	9200	9200	0
28	20240716	205400	251804690	9200	9200	9200	9200	0
29	20240716	205300	251804690	9200	9200	9200	9200	0
30	20240716	205200	251804690	9200	9200	9200	9200	0
31	20240716	205100	251804690	9200	9200	9200	9200	0
32	20240716	205000	251804690	9200	9200	9200	9200	798
33	20240716	204900	251804690	9200	9200	9200	9200	0
34	20240716	204800	251804690	9200	9200	9200	9200	0
35	20240716	204700	251804690	9200	9200	9200	9200	0
36	20240716	204600	251804690	9200	9200	9200	9200	0
37	20240716	204500	251804690	9200	9200	9200	9200	0
38	20240716	204400	251804690	9200	9200	9200	9200	0
39	20240716	204300	251804690	9200	9200	9200	9200	0
40	20240716	204200	251804690	9200	9200	9200	9200	0
41	20240716	204100	251804690	9200	9200	9200	9200	0
42	20240716	204000	251804690	9200	9200	9200	9200	0
43	20240716	203900	251804690	9200	9200	9200	9200	0
44	20240716	203800	251804690	9200	9200	9200	9200	0
45	20240716	203700	251804690	9200	9200	9200	9200	0
46	20240716	203600	251804690	9200	9200	9200	9200	0
47	20240716	203500	251804690	9200	9200	9200	9200	0
48	20240716	203400	251804690	9200	9200	9200	9200	0
49	20240716	203300	251804690	9200	9200	9200	9200	0
50	20240716	203200	251804690	9200	9200	9200	9200	0
51	20240716	203100	251804690	9200	9200	9200	9200	0
52	20240716	203000	251804690	9200	9200	9200	9200	0
53	20240716	202900	251804690	9200	9200	9200	9200	0
54	20240716	202800	251804690	9200	9200	9200	9200	0
55	20240716	202700	251804690	9200	9200	9200	9200	0
56	20240716	202600	251804690	9200	9200	9200	9200	0
57	20240716	202500	251804690	9200	9200	9200	9200	0
58	20240716	202400	251804690	9200	9200	9200	9200	0
59	20240716	202300	251804690	9200	9200	9200	9200	0
60	20240716	202200	251804690	9200	9200	9200	9200	0
61	20240716	202100	251804690	9200	9200	9200	9200	0
62	20240716	202000	251804690	9200	9200	9200	9200	798
63	20240716	201900	251804690	9200	9200	9200	9200	0
64	20240716	201800	251804690	9200	9200	9200	9200	0
65	20240716	201700	251804690	9200	9200	9200	9200	0
66	20240716	201600	251804690	9200	9200	9200	9200	0
67	20240716	201500	251804690	9200	9200	9200	9200	0
68	20240716	201400	251804690	9200	9200	9200	9200	0
69	20240716	201300	251804690	9200	9200	9200	9200	0
70	20240716	201200	251804690	9200	9200	9200	9200	0
71	20240716	201100	251804690	9200	9200	9200	9200	0
72	20240716	201000	251804690	9200	9200	9200	9200	0
73	20240716	200900	251804690	9200	9200	9200	9200	0
74	20240716	200800	251804690	9200	9200	9200	9200	0
75	20240716	200700	251804690	9200	9200	9200	9200	0
76	20240716	200600	251804690	9200	9200	9200	9200	0
77	20240716	200500	251804690	9200	9200	9200	9200	0
78	20240716	200400	251804690	9200	9200	9200	9200	0
79	20240716	200300	251804690	9200	9200	9200	9200	0
80	20240716	200200	251804690	9200	9200	9200	9200	0
81	20240716	200100	251804690	9200	9200	9200	9200	0
82	20240716	200000	251804690	9200	9200	9200	9200	0
83	20240716	195900	251804690	9200	9200	9200	9200	0
84	20240716	195800	251804690	9200	9200	9200	9200	0
85	20240716	195700	251804690	9200	9200	9200	9200	0
86	20240716	195600	251804690	9200	9200	9200	9200	0
87	20240716	195500	251804690	9200	9200	9200	9200	0
88	20240716	195400	251804690	9200	9200	9200	9200	0
89	20240716	195300	251804690	9200	9200	9200	9200	0
90	20240716	195200	251804690	9200	9200	9200	9200	0
91	20240716	195100	251804690	9200	9200	9200	9200	0
92	20240716	195000	251804690	9200	9200	9200	9200	798
93	20240716	194900	251804690	9200	9200	9200	9200	0
94	20240716	194800	251804690	9200	9200	9200	9200	0
95	20240716	194700	251804690	9200	9200	9200	9200	0
96	20240716	194600	251804690	9200	9200	9200	9200	0
97	20240716	194500	251804690	9200	9200	9200	9200	0
98	20240716	194400	251804690	9200	9200	9200	9200	0
99	20240716	194300	251804690	9200	9200	9200	9200	0
100	20240716	194200	251804690	9200	9200	9200	9200	0
101	20240716	194100	251804690	9200	9200	9200	9200	0
102	20240716	194000	251804690	9200	9200	9200	9200	0
103	20240716	193900	251804690	9200	9200	9200	9200	0
104	20240716	193800	251804690	9200	9200	9200	9200	0
105	20240716	193700	251804690	9200	9200	9200	9200	0
106	20240716	193600	251804690	9200	9200	9200	9200	0
107	20240716	193500	251804690	9200	9200	9200	9200	0
108	20240716	193400	251804690	9200	9200	9200	9200	0
109	20240716	193300	251804690	9200	9200	9200	9200	0
110	20240716	193200	251804690	9200	9200	9200	9200	0
111	20240716	193100	251804690	9200	9200	9200	9200	0
112	20240716	193000	251804690	9200	9200	9200	9200	0
113	20240716	192900	251804690	9200	9200	9200	9200	0
114	20240716	192800	251804690	9200	9200	9200	9200	0
115	20240716	192700	251804690	9200	9200	9200	9200	0
116	20240716	192600	251804690	9200	9200	9200	9200	0
117	20240716	192500	251804690	9200	9200	9200	9200	0
118	20240716	192400	251804690	9200	9200	9200	9200	0
119	20240716	192300	251804690	9200	9200	9200	9200	0
120	20240716	192200	251804690	9200	9200	9200	9200	0
121	20240716	192100	251804690	9200	9200	9200	9200	0
122	20240716	192000	251804690	9200	9200	9200	9200	798
123	20240716	191900	251804690	9200	9200	9200	9200	0
124	20240716	191800	251804690	9200	9200	9200	9200	0
125	20240716	191700	251804690	9200	9200	9200	9200	0
126	20240716	191600	251804690	9200	9200	9200	9200	0
127	20240716	191500	251804690	9200	9200	9200	9200	0
128	20240716	191400	251804690	9200	9200	9200	9200	0
129	20240716	191300	251804690	9200	9200	9200	9200	0
130	20240716	191200	251804690	9200	9200	9200	9200	0
131	20240716	191100	251804690	9200	9200	9200	9200	0
132	20240716	191000	251804690	9200	9200	9200	9200	0
133	20240716	190900	251804690	9200	9200	9200	9200	0
134	20240716	190800	251804690	9200	9200	9200	9200	0
135	20240716	190700	251804690	9200	9200	9200	9200	0
136	20240716	190600	251804690	9200	9200	9200	9200	0
137	20240716	190500	251804690	9200	9200	9200	9200	0
138	20240716	190400	251804690	9200	9200	9200	9200	0
139	20240716	190300	251804690	9200	9200	9200	9200	0
140	20240716	190200	251804690	9200	9200	9200	9200	0
141	20240716	190100	251804690	9200	9200	9200	9200	0
142	20240716	190000	251804690	9200	9200	9200	9200	0
143	20240716	185900	251804690	9200	9200	9200	9200	0
144	20240716	185800	251804690	9200	9200	9200	9200	0
145	20240716	185700	251804690	9200	9200	9200	9200	0
146	20240716	185600	251804690	9200	9200	9200	9200	0
147	20240716	185500	251804690	9200	9200	9200	9200	0
148	20240716	185400	251804690	9200	9200	9200	9200	0
149	20240716	185300	251804690	9200	9200	9200	9200	0
150	20240716	185200	251804690	9200	9200	9200	9200	0
151	20240716	185100	251804690	9200	9200	9200	9200	0
152	20240716	185000	251804690	9200	9200	9200	9200	798
153	20240716	184900	251804690	9200	9200	9200	9200	0
154	20240716	184800	251804690	9200	9200	9200	9200	0
155	20240716	184700	251804690	9200	9200	9200	9200	0
156	20240716	184600	251804690	9200	9200	9200	9200	0
157	20240716	184500	251804690	9200	9200	9200	9200	0
158	20240716	184400	251804690	9200	9200	9200	9200	0
159	20240716	184300	251804690	9200	9200	9200	9200	0
160	20240716	184200	251804690	9200	9200	9200	9200	0
161	20240716	184100	251804690	9200	9200	9200	9200	0
162	20240716	184000	251804690	9200	9200	9200	9200	0
163	20240716	183900	251804690	9200	9200	9200	9200	0
164	20240716	183800	251804690	9200	9200	9200	9200	0
165	20240716	183700	251804690	9200	9200	9200	9200	0
166	20240716	183600	251804690	9200	9200	9200	9200	0
167	20240716	183500	251804690	9200	9200	9200	9200	0
168	20240716	183400	251804690	9200	9200	9200	9200	0
169	20240716	183300	251804690	9200	9200	9200	9200	0
170	20240716	183200	251804690	9200	9200	9200	9200	0
171	20240716	183100	251804690	9200	9200	9200	9200	0
172	20240716	183000	251804690	9200	9200	9200	9200	0
173	20240716	182900	251804690	9200	9200	9200	9200	0
174	20240716	182800	251804690	9200	9200	9200	9200	0
175	20240716	182700	251804690	9200	9200	9200	9200	0
176	20240716	182600	251804690	9200	9200	9200	9200	0
177	20240716	182500	251804690	9200	9200	9200	9200	0
178	20240716	182400	251804690	9200	9200	9200	9200	0
179	20240716	182300	251804690	9200	9200	9200	9200	0
180	20240716	182200	251804690	9200	9200	9200	9200	0
181	20240716	182100	251804690	9200	9200	9200	9200	0
182	20240716	182000	251804690	9200	9200	9200	9200	798
183	20240716	181900	251804690	9200	9200	9200	9200	0
184	20240716	181800	251804690	9200	9200	9200	9200	0
185	20240716	181700	251804690	9200	9200	9200	9200	0
186	20240716	181600	251804690	9200	9200	9200	9200	0
187	20240716	181500	251804690	9200	9200	9200	9200	0
188	20240716	181400	251804690	9200	9200	9200	9200	0
189	20240716	181300	251804690	9200	9200	9200	9200	0
190	20240716	181200	251804690	9200	9200	9200	9200	0
191	20240716	181100	251804690	9200	9200	9200	9200	0
192	20240716	181000	251804690	9200	9200	9200	9200	0
193	20240716	180900	251804690	9200	9200	9200	9200	0
194	20240716	180800	251804690	9200	9200	9200	9200	0
195	20240716	180700	251804690	9200	9200	9200	9200	0
196	20240716	180600	251804690	9200	9200	9200	9200	0
197	20240716	180500	251804690	9200	9200	9200	9200	0
198	20240716	180400	251804690	9200	9200	9200	9200	0
199	20240716	180300	251804690	9200	9200	9200	9200	0
200	20240716	180200	251804690	9200	9200	9200	9200	0
201	20240716	180100	251804690	9200	9200	9200	9200	0
202	20240716	180000	251804690	9200	9200	9200	9200	0
203	20240716	175900	251804690	9200	9200	9200	9200	0
204	20240716	175800	251804690	9200	9200	9200	9200	0
205	20240716	175700	251804690	9200	9200	9200	9200	0
206	20240716	175600	251804690	9200	9200	9200	9200	0
207	20240716	175500	251804690	9200	9200	9200	9200	0
208	20240716	175400	251804690	9200	9200	9200	9200	0
209	20240716	175300	251804690	9200	9200	9200	9200	0
210	20240716	175200	251804690	9200	9200	9200	9200	0
211	20240716	175100	251804690	9200	9200	9200	9200	0
212	20240716	175000	251804690	9200	9200	9200	9200	798
213	20240716	174900	251804690	9200	9200	9200	9200	0
214	20240716	174800	251804690	9200	9200	9200	9200	0
215	20240716	174700	251804690	9200	9200	9200	9200	0
216	20240716	174600	251804690	9200	9200	9200	9200	0
217	20240716	174500	251804690	9200	9200	9200	9200	0
218	20240716	174400	251804690	9200	9200	9200	9200	0
219	20240716	174300	251804690	9200	9200	9200	9200	0
220	20240716	174200	251804690	9200	9200	9200	9200	0
221	20240716	174100	251804690	9200	9200	9200	9200	0
222	20240716	174000	251804690	9200	9200	9200	9200	0
223	20240716	173900	251804690	9200	9200	9200	9200	0
224	20240716	173800	251804690	9200	9200	9200	9200	0
225	20240716	173700	251804690	9200	9200	9200	9200	0
226	20240716	173600	251804690	9200	9200	9200	9200	0
227	20240716	173500	251804690	9200	9200	9200	9200	0
228	20240716	173400	251804690	9200	9200	9200	9200	0
229	20240716	173300	251804690	9200	9200	9200	9200	0
230	20240716	173200	251804690	9200	9200	9200	9200	0
231	20240716	173100	251804690	9200	9200	9200	9200	0
232	20240716	173000	251804690	9200	9200	9200	9200	0
233	20240716	172900	251804690	9200	9200	9200	9200	0
234	20240716	172800	251804690	9200	9200	9200	9200	0
235	20240716	172700	251804690	9200	9200	9200	9200	0
236	20240716	172600	251804690	9200	9200	9200	9200	0
237	20240716	172500	251804690	9200	9200	9200	9200	0
238	20240716	172400	251804690	9200	9200	9200	9200	0
239	20240716	172300	251804690	9200	9200	9200	9200	0
240	20240716	172200	251804690	9200	9200	9200	9200	0
241	20240716	172100	251804690	9200	9200	9200	9200	0
242	20240716	172000	251804690	9200	9200	9200	9200	798
243	20240716	171900	251804690	9200	9200	9200	9200	0
244	20240716	171800	251804690	9200	9200	9200	9200	0
245	20240716	171700	251804690	9200	9200	9200	9200	0
246	20240716	171600	251804690	9200	9200	9200	9200	0
247	20240716	171500	251804690	9200	9200	9200	9200	0
248	20240716	171400	251804690	9200	9200	9200	9200	0
249	20240716	171300	251804690	9200	9200	9200	9200	0
250	20240716	171200	251804690	9200	9200	9200	9200	0
251	20240716	171100	251804690	9200	9200	9200	9200	0
252	20240716	171000	251804690	9200	9200	9200	9200	0
253	20240716	170900	251804690	9200	9200	9200	9200	0
254	20240716	170800	251804690	9200	9200	9200	9200	0
255	20240716	170700	251804690	9200	9200	9200	9200	0
256	20240716	170600	251804690	9200	9200	9200	9200	0
257	20240716	170500	251804690	9200	9200	9200	9200	0
258	20240716	170400	251804690	9200	9200	9200	9200	0
259	20240716	170300	251804690	9200	9200	9200	9200	0
260	20240716	170200	251804690	9200	9200	9200	9200	0
261	20240716	170100	251804690	9200	9200	9200	9200	0
262	20240716	170000	251804690	9200	9200	9200	9200	0
263	20240716	165900	251804690	9200	9200	9200	9200	0
264	20240716	165800	251804690	9200	9200	9200	9200	0
265	20240716	165700	251804690	9200	9200	9200	9200	0
266	20240716	165600	251804690	9200	9200	9200	9200	0
267	20240716	165500	251804690	9200	9200	9200	9200	0
268	20240716	165400	251804690	9200	9200	9200	9200	0
269	20240716	165300	251804690	9200	9200	9200	9200	0
270	20240716	165200	251804690	9200	9200	9200	9200	0
271	20240716	165100	251804690	9200	9200	9200	9200	0
272	20240716	165000	251804690	9200	9200	9200	9200	798
273	20240716	164900	251804690	9200	9200	9200	9200	0
274	20240716	164800	251804690	9200	9200	9200	9200	0
275	20240716	164700	251804690	9200	9200	9200	9200	0
276	20240716	164600	251804690	9200	9200	9200	9200	0
277	20240716	164500	251804690	9200	9200	9200	9200	0
278	20240716	164400	251804690	9200	9200	9200	9200	0
279	20240716	164300	251804690	9200	9200	9200	9200	0
280	20240716	164200	251804690	9200	9200	9200	9200	0
281	20240716	164100	251804690	9200	9200	9200	9200	0
282	20240716	164000	251804690	9200	9200	9200	9200	0
283	20240716	163900	251804690	9200	9200	9200	9200	0
284	20240716	163800	251804690	9200	9200	9200	9200	0
285	20240716	163700	251804690	9200	9200	9200	9200	0
286	20240716	163600	251804690	9200	9200	9200	9200	0
287	20240716	163500	251804690	9200	9200	9200	9200	0
288	20240716	163400	251804690	9200	9200	9200	9200	0
289	20240716	163300	251804690	9200	9200	9200	9200	0
290	20240716	163200	251804690	9200	9200	9200	9200	0
291	20240716	163100	251804690	9200	9200	9200	9200	0
292	20240716	163000	251804690	9200	9200	9200	9200	0
293	20240716	162900	251804690	9200	9200	9200	9200	0
294	20240716	162800	251804690	9200	9200	9200	9200	0
295	20240716	162700	251804690	9200	9200	9200	9200	0
296	20240716	162600	251804690	9200	9200	9200	9200	0
297	20240716	162500	251804690	9200	9200	9200	9200	0
298	20240716	162400	251804690	9200	9200	9200	9200	0
299	20240716	162300	251804690	9200	9200	9200	9200	0
300	20240716	162200	251804690	9200	9200	9200	9200	0
301	20240716	162100	251804690	9200	9200	9200	9200	0
302	20240716	162000	251804690	9200	9200	9200	9200	798
303	20240716	161900	251804690	9200	9200	9200	9200	0
304	20240716	161800	251804690	9200	9200	9200	9200	0
305	20240716	161700	251804690	9200	9200	9200	9200	0
306	20240716	161600	251804690	9200	9200	9200	9200	0
307	20240716	161500	251804690	9200	9200	9200	9200	0
308	20240716	161400	251804690	9200	9200	9200	9200	0
309	20240716	161300	251804690	9200	9200	9200	9200	0
310	20240716	161200	251804690	9200	9200	9200	9200	0
311	20240716	161100	251804690	9200	9200	9200	9200	0
312	20240716	161000	251804690	9200	9200	9200	9200	0
313	20240716	160900	251804690	9200	9200	9200	9200	0
314	20240716	160800	251804690	9200	9200	9200	9200	0
315	20240716	160700	251804690	9200	9200	9200	9200	0
316	20240716	160600	251804690	9200	9200	9200	9200	0
317	20240716	160500	251804690	9200	9200	9200	9200	0
318	20240716	160400	251804690	9200	9200	9200	9200	0
319	20240716	160300	251804690	9200	9200	9200	9200	0
320	20240716	160200	251804690	9200	9200	9200	9200	0
321	20240716	160100	251804690	9200	9200	9200	9200	0
322	20240716	160000	251804690	9200	9200	9200	9200	0
323	20240716	155900	251804690	9200	9200	9200	9200	0
324	20240716	155800	251804690	9200	9200	9200	9200	0
325	20240716	155700	251804690	9200	9200	9200	9200	0
326	20240716	155600	251804690	9200	9200	9200	9200	0
327	20240716	155500	251804690	9200	9200	9200	9200	0
328	20240716	155400	251804690	9200	9200	9200	9200	0
329	20240716	155300	251804690	9200	9200	9200	9200	0
330	20240716	155200	251804690	9200	9200	9200	9200	0
331	20240716	155100	251804690	9200	9200	9200	9200	0
332	20240716	155000	251804690	9200	9200	9200	9200	798
333	20240716	154900	251804690	9200	9200	9200	9200	0
334	20240716	154800	251804690	9200	9200	9200	9200	0
335	20240716	154700	251804690	9200	9200	9200	9200	0
336	20240716	154600	251804690	9200	9200	9200	9200	0
337	20240716	154500	251804690	9200	9200	9200	9200	0
338	20240716	154400	251804690	9200	9200	9200	9200	0
339	20240716	154300	251804690	9200	9200	9200	9200	0
340	20240716	154200	251804690	9200	9200	9200	9200	0
341	20240716	154100	251804690	9200	9200	9200	9200	0
342	20240716	154000	251804690	9200	9200	9200	9200	0
343	20240716	153900	251804690	9200	9200	9200	9200	0
344	20240716	153800	251804690	9200	9200	9200	9200	0
345	20240716	153700	251804690	9200	9200	9200	9200	0
346	20240716	153600	251804690	9200	9200	9200	9200	0
347	20240716	153500	251804690	9200	9200	9200	9200	0
348	20240716	153400	251804690	9200	9200	9200	9200	0
349	20240716	153300	251804690	9200	9200	9200	9200	0
350	20240716	153200	251804690	9200	9200	9200	9200	0
351	20240716	153100	251804690	9200	9200	9200	9200	0
352	20240716	153000	251804690	9200	9200	9200	9200	798
353	20240716	152900	244463090	9210	9210	9210	9210	0
354	20240716	152800	244463090	9210	9210	9210	9210	0
355	20240716	152700	244463090	9210	9210	9210	9210	0
356	20240716	152600	244463090	9210	9210	9210	9210	0
357	20240716	152500	244463090	9210	9210	9210	9210	0
358	20240716	152400	244463090	9210	9210	9210	9210	0
359	20240716	152300	244463090	9210	9210	9210	9210	0
360	20240716	152200	244463090	9210	9210	9210	9210	0
361	20240716	152100	244463090	9210	9210	9210	9210	0
362	20240716	152000	244463090	9210	9210	9210	9210	0
363	20240716	151900	244463090	9210	9220	9240	9210	124
364	20240716	151800	243321000	9240	9210	9240	9210	123
365	20240716	151700	242188140	9240	9230	9240	9210	458
366	20240716	151600	237962120	9230	9250	9250	9230	185
367	20240716	151500	236252110	9250	9250	9250	9250	108
368	20240716	151400	235253110	9260	9260	9260	9260	5
369	20240716	151300	235206810	9260	9260	9260	9260	0
370	20240716	151200	235206810	9260	9260	9260	9260	30
371	20240716	151100	234929010	9260	9260	9260	9260	433
372	20240716	151000	230919430	9250	9250	9250	9250	141
373	20240716	150900	229615180	9250	9250	9250	9250	3
374	20240716	150800	229587430	9250	9250	9260	9250	466
375	20240716	150700	225273920	9240	9240	9240	9240	50
376	20240716	150600	224811920	9250	9250	9250	9250	0
377	20240716	150500	224811920	9250	9250	9250	9250	21
378	20240716	150400	224617670	9250	9250	9250	9250	1
379	20240716	150300	224608420	9250	9240	9250	9240	22
380	20240716	150200	224404930	9250	9250	9250	9250	60
381	20240716	150100	223849930	9240	9230	9250	9230	214
382	20240716	150000	221872100	9230	9230	9230	9230	0
383	20240716	145900	221872100	9230	9230	9230	9230	21
384	20240716	145800	221678270	9220	9220	9220	9220	0
385	20240716	145700	221678270	9220	9220	9220	9220	2
386	20240716	145600	221659830	9220	9220	9220	9220	6
387	20240716	145500	221604510	9230	9230	9230	9230	0
388	20240716	145400	221604510	9230	9230	9230	9230	1
389	20240716	145300	221595280	9220	9220	9220	9220	31
390	20240716	145200	221309460	9230	9230	9230	9230	1
391	20240716	145100	221300230	9230	9230	9230	9230	481
392	20240716	145000	216860600	9230	9230	9230	9230	1
393	20240716	144900	216851370	9220	9220	9220	9220	192
394	20240716	144800	215081130	9210	9210	9210	9210	25
395	20240716	144700	214850880	9220	9220	9220	9220	0
396	20240716	144600	214850880	9220	9220	9220	9220	0
397	20240716	144500	214850880	9220	9220	9220	9220	0
398	20240716	144400	214850880	9220	9220	9220	9220	3
399	20240716	144300	214823220	9220	9220	9220	9220	0
400	20240716	144200	214823220	9220	9220	9220	9220	0
401	20240716	144100	214823220	9220	9220	9220	9220	1
402	20240716	144000	214814000	9210	9210	9210	9210	0
403	20240716	143900	214814000	9210	9210	9210	9210	0
404	20240716	143800	214814000	9210	9210	9210	9210	1
405	20240716	143700	214804790	9210	9210	9210	9210	0
406	20240716	143600	214804790	9210	9210	9210	9210	54
407	20240716	143500	214307450	9210	9210	9210	9210	0
408	20240716	143400	214307450	9210	9210	9210	9210	12
409	20240716	143300	214196930	9210	9210	9210	9210	34
410	20240716	143200	213883790	9210	9210	9210	9210	1
411	20240716	143100	213874580	9210	9210	9210	9210	0
412	20240716	143000	213874580	9210	9210	9210	9210	0
413	20240716	142900	213874580	9210	9210	9210	9210	0
414	20240716	142800	213874580	9210	9210	9210	9210	1
415	20240716	142700	213865370	9210	9210	9210	9210	0
416	20240716	142600	213865370	9210	9210	9210	9210	0
417	20240716	142500	213865370	9210	9210	9210	9210	0
418	20240716	142400	213865370	9210	9200	9210	9200	3
419	20240716	142300	213837760	9210	9210	9210	9210	21
420	20240716	142200	213644350	9200	9200	9200	9200	30
421	20240716	142100	213368350	9200	9200	9200	9200	0
422	20240716	142000	213368350	9200	9200	9200	9200	33
423	20240716	141900	213064750	9200	9200	9200	9200	8
424	20240716	141800	212991150	9230	9230	9230	9230	0
425	20240716	141700	212991150	9230	9230	9230	9230	0
426	20240716	141600	212991150	9230	9230	9230	9230	0
427	20240716	141500	212991150	9230	9230	9230	9230	0
428	20240716	141400	212991150	9230	9210	9230	9210	8
429	20240716	141300	212917390	9210	9200	9210	9200	35
430	20240716	141200	212595380	9200	9200	9200	9200	0
431	20240716	141100	212595380	9200	9200	9200	9200	18
432	20240716	141000	212429780	9230	9230	9230	9230	120
433	20240716	140900	211322180	9230	9200	9230	9200	136
434	20240716	140800	210067680	9200	9200	9200	9200	1
435	20240716	140700	210058480	9190	9180	9190	9170	101
436	20240716	140600	209131730	9190	9190	9190	9190	0
437	20240716	140500	209131730	9190	9190	9190	9190	2
438	20240716	140400	209113350	9200	9200	9200	9200	0
439	20240716	140300	209113350	9200	9200	9200	9200	0
440	20240716	140200	209113350	9200	9200	9200	9200	1
441	20240716	140100	209104150	9200	9200	9200	9200	0
442	20240716	140000	209104150	9200	9200	9200	9200	0
443	20240716	135900	209104150	9200	9200	9200	9200	0
444	20240716	135800	209104150	9200	9190	9200	9190	2
445	20240716	135700	209085760	9180	9180	9180	9180	0
446	20240716	135600	209085760	9180	9180	9180	9180	2
447	20240716	135500	209067400	9200	9200	9200	9200	1
448	20240716	135400	209058200	9170	9190	9190	9170	354
449	20240716	135300	205808310	9200	9200	9200	9200	0
450	20240716	135200	205808310	9200	9200	9200	9200	10
451	20240716	135100	205716310	9200	9200	9200	9200	0
452	20240716	135000	205716310	9200	9200	9200	9200	0
453	20240716	134900	205716310	9200	9200	9200	9200	0
454	20240716	134800	205716310	9200	9200	9200	9200	0
455	20240716	134700	205716310	9200	9220	9220	9200	77
456	20240716	134600	205007890	9200	9210	9210	9200	55
457	20240716	134500	204501420	9210	9210	9210	9210	100
458	20240716	134400	203580420	9230	9230	9230	9230	7
459	20240716	134300	203515810	9240	9230	9240	9230	15
460	20240716	134200	203377350	9240	9230	9240	9230	3
461	20240716	134100	203349650	9260	9260	9260	9260	0
462	20240716	134000	203349650	9260	9210	9260	9210	104
463	20240716	133900	202387710	9240	9230	9240	9230	302
464	20240716	133800	199597330	9240	9240	9240	9240	1
465	20240716	133700	199588090	9230	9180	9230	9180	512
466	20240716	133600	194879260	9180	9180	9180	9180	0
467	20240716	133500	194879260	9180	9150	9180	9150	464
468	20240716	133400	190627100	9140	9140	9140	9140	0
469	20240716	133300	190627100	9140	9140	9140	9140	0
470	20240716	133200	190627100	9140	9140	9140	9140	4
471	20240716	133100	190590540	9150	9150	9150	9150	0
472	20240716	133000	190590540	9150	9150	9150	9150	0
473	20240716	132900	190590540	9150	9150	9150	9150	0
474	20240716	132800	190590540	9150	9120	9150	9120	7
475	20240716	132700	190526610	9150	9150	9150	9150	0
476	20240716	132600	190526610	9150	9140	9150	9140	2
477	20240716	132500	190508320	9140	9120	9140	9120	193
478	20240716	132400	188748140	9150	9150	9150	9150	0
479	20240716	132300	188748140	9150	9150	9150	9150	0
480	20240716	132200	188748140	9150	9150	9150	9150	0
481	20240716	132100	188748140	9150	9150	9150	9150	0
482	20240716	132000	188748140	9150	9150	9150	9150	0
483	20240716	131900	188748140	9150	9150	9150	9150	0
484	20240716	131800	188748140	9150	9150	9150	9150	0
485	20240716	131700	188748140	9150	9150	9150	9150	0
486	20240716	131600	188748140	9150	9150	9150	9150	0
487	20240716	131500	188748140	9150	9150	9150	9150	0
488	20240716	131400	188748140	9150	9140	9150	9140	2
489	20240716	131300	188729850	9140	9140	9140	9140	0
490	20240716	131200	188729850	9140	9140	9140	9140	0
491	20240716	131100	188729850	9140	9140	9140	9140	1
492	20240716	131000	188720710	9100	9100	9100	9100	0
493	20240716	130900	188720710	9100	9100	9100	9100	0
494	20240716	130800	188720710	9100	9130	9130	9100	109
495	20240716	130700	187727820	9140	9140	9140	9140	10
496	20240716	130600	187636420	9150	9150	9150	9150	0
497	20240716	130500	187636420	9150	9150	9150	9150	0
498	20240716	130400	187636420	9150	9150	9150	9150	0
499	20240716	130300	187636420	9150	9150	9150	9150	0
500	20240716	130200	187636420	9150	9150	9150	9150	0
501	20240716	130100	187636420	9150	9150	9150	9150	0
502	20240716	130000	187636420	9150	9150	9150	9150	0
503	20240716	125900	187636420	9150	9150	9150	9150	0
504	20240716	125800	187636420	9150	9150	9150	9150	0
505	20240716	125700	187636420	9150	9150	9150	9150	0
506	20240716	125600	187636420	9150	9150	9150	9150	0
507	20240716	125500	187636420	9150	9150	9150	9150	0
508	20240716	125400	187636420	9150	9150	9150	9150	0
509	20240716	125300	187636420	9150	9130	9150	9110	872
510	20240716	125200	179692370	9130	9130	9130	9130	1
511	20240716	125100	179683240	9110	9110	9110	9110	0
512	20240716	125000	179683240	9110	9110	9110	9110	0
513	20240716	124900	179683240	9110	9110	9110	9110	0
514	20240716	124800	179683240	9110	9110	9110	9110	0
515	20240716	124700	179683240	9110	9120	9120	9110	100
516	20240716	124600	178772220	9150	9150	9150	9150	0
517	20240716	124500	178772220	9150	9150	9150	9150	0
518	20240716	124400	178772220	9150	9150	9150	9150	0
519	20240716	124300	178772220	9150	9150	9150	9150	0
520	20240716	124200	178772220	9150	9150	9150	9150	0
521	20240716	124100	178772220	9150	9150	9150	9150	0
522	20240716	124000	178772220	9150	9150	9150	9150	0
523	20240716	123900	178772220	9150	9150	9150	9150	0
524	20240716	123800	178772220	9150	9150	9150	9150	0
525	20240716	123700	178772220	9150	9150	9150	9150	8
526	20240716	123600	178699020	9150	9150	9150	9150	0
527	20240716	123500	178699020	9150	9140	9150	9140	158
528	20240716	123400	177254030	9150	9150	9150	9150	0
529	20240716	123300	177254030	9150	9150	9150	9150	0
530	20240716	123200	177254030	9150	9150	9150	9150	0
531	20240716	123100	177254030	9150	9150	9150	9150	0
532	20240716	123000	177254030	9150	9150	9150	9150	0
533	20240716	122900	177254030	9150	9150	9150	9150	0
534	20240716	122800	177254030	9150	9150	9150	9150	0
535	20240716	122700	177254030	9150	9150	9150	9150	0
536	20240716	122600	177254030	9150	9150	9150	9150	0
537	20240716	122500	177254030	9150	9150	9150	9150	5
538	20240716	122400	177208280	9150	9150	9150	9150	0
539	20240716	122300	177208280	9150	9150	9150	9150	0
540	20240716	122200	177208280	9150	9140	9150	9140	2
541	20240716	122100	177189990	9100	9100	9100	9100	0
542	20240716	122000	177189990	9100	9120	9120	9100	68
543	20240716	121900	176570590	9150	9150	9150	9150	0
544	20240716	121800	176570590	9150	9150	9150	9150	0
545	20240716	121700	176570590	9150	9150	9150	9150	0
546	20240716	121600	176570590	9150	9150	9150	9150	0
547	20240716	121500	176570590	9150	9150	9150	9150	0
548	20240716	121400	176570590	9150	9140	9150	9140	20
549	20240716	121300	176387600	9150	9150	9150	9150	0
550	20240716	121200	176387600	9150	9150	9150	9150	0
551	20240716	121100	176387600	9150	9150	9150	9150	0
552	20240716	121000	176387600	9150	9150	9150	9150	0
553	20240716	120900	176387600	9150	9150	9150	9150	0
554	20240716	120800	176387600	9150	9150	9150	9150	0
555	20240716	120700	176387600	9150	9150	9150	9150	0
556	20240716	120600	176387600	9150	9150	9150	9150	0
557	20240716	120500	176387600	9150	9150	9150	9150	0
558	20240716	120400	176387600	9150	9150	9150	9150	0
559	20240716	120300	176387600	9150	9150	9150	9150	0
560	20240716	120200	176387600	9150	9140	9150	9140	12
561	20240716	120100	176277810	9160	9160	9160	9160	0
562	20240716	120000	176277810	9160	9160	9160	9160	0
563	20240716	115900	176277810	9160	9160	9160	9160	0
564	20240716	115800	176277810	9160	9160	9160	9160	0
565	20240716	115700	176277810	9160	9160	9160	9160	0
566	20240716	115600	176277810	9160	9160	9160	9160	0
567	20240716	115500	176277810	9160	9160	9160	9160	0
568	20240716	115400	176277810	9160	9120	9160	9120	6
569	20240716	115300	176222900	9160	9150	9160	9150	100
570	20240716	115200	175307350	9160	9160	9160	9160	0
571	20240716	115100	175307350	9160	9160	9160	9160	0
572	20240716	115000	175307350	9160	9160	9160	9150	3
573	20240716	114900	175279880	9160	9160	9160	9160	0
574	20240716	114800	175279880	9160	9160	9160	9160	0
575	20240716	114700	175279880	9160	9160	9160	9160	0
576	20240716	114600	175279880	9160	9160	9160	9160	68
577	20240716	114500	174657000	9160	9160	9160	9160	0
578	20240716	114400	174657000	9160	9160	9160	9160	1
579	20240716	114300	174647840	9150	9150	9150	9150	29
580	20240716	114200	174382490	9150	9120	9150	9120	34
581	20240716	114100	174071440	9120	9120	9120	9120	4
582	20240716	114000	174034960	9110	9110	9110	9110	0
583	20240716	113900	174034960	9110	9110	9110	9110	0
584	20240716	113800	174034960	9110	9110	9110	9110	0
585	20240716	113700	174034960	9110	9110	9110	9100	126
586	20240716	113600	172887140	9160	9160	9160	9160	0
587	20240716	113500	172887140	9160	9160	9160	9160	0
588	20240716	113400	172887140	9160	9160	9160	9160	0
589	20240716	113300	172887140	9160	9160	9160	9160	0
590	20240716	113200	172887140	9160	9160	9160	9160	0
591	20240716	113100	172887140	9160	9110	9160	9110	2
592	20240716	113000	172868870	9100	9100	9100	9100	0
593	20240716	112900	172868870	9100	9100	9100	9100	0
594	20240716	112800	172868870	9100	9100	9100	9100	44
595	20240716	112700	172468470	9090	9090	9090	9090	0
596	20240716	112600	172468470	9090	9090	9090	9090	0
597	20240716	112500	172468470	9090	9090	9090	9090	0
598	20240716	112400	172468470	9090	9090	9090	9090	0
599	20240716	112300	172468470	9090	9090	9090	9090	0
600	20240716	112200	172468470	9090	9090	9090	9090	0
601	20240716	112100	172468470	9090	9090	9090	9090	0
602	20240716	112000	172468470	9090	9090	9090	9090	0
603	20240716	111900	172468470	9090	9090	9090	9090	3
604	20240716	111800	172441200	9090	9090	9090	9090	12
605	20240716	111700	172332120	9100	9100	9100	9100	50
606	20240716	111600	171877120	9090	9090	9090	9090	0
607	20240716	111500	171877120	9090	9090	9090	9090	1
608	20240716	111400	171868030	9080	9080	9080	9080	1
609	20240716	111300	171858950	9100	9100	9100	9100	0
610	20240716	111200	171858950	9100	9100	9100	9100	0
611	20240716	111100	171858950	9100	9100	9100	9100	0
612	20240716	111000	171858950	9100	9100	9100	9100	1
613	20240716	110900	171849850	9090	9090	9090	9090	4
614	20240716	110800	171813490	9100	9100	9100	9100	0
615	20240716	110700	171813490	9100	9100	9100	9100	0
616	20240716	110600	171813490	9100	9100	9100	9100	0
617	20240716	110500	171813490	9100	9100	9100	9100	0
618	20240716	110400	171813490	9100	9100	9100	9100	0
619	20240716	110300	171813490	9100	9100	9100	9100	0
620	20240716	110200	171813490	9100	9090	9100	9080	291
621	20240716	110100	169170730	9100	9100	9100	9100	0
622	20240716	110000	169170730	9100	9100	9100	9100	5
623	20240716	105900	169125230	9100	9120	9120	9100	8
624	20240716	105800	169052410	9100	9100	9100	9100	0
625	20240716	105700	169052410	9100	9100	9100	9100	5
626	20240716	105600	169006910	9100	9120	9120	9100	61
627	20240716	105500	168451740	9110	9110	9110	9110	3
628	20240716	105400	168424410	9120	9120	9120	9120	0
629	20240716	105300	168424410	9120	9120	9120	9120	0
630	20240716	105200	168424410	9120	9120	9120	9120	46
631	20240716	105100	168004890	9120	9120	9120	9120	55
632	20240716	105000	167503290	9110	9110	9110	9110	0
633	20240716	104900	167503290	9110	9110	9110	9110	0
634	20240716	104800	167503290	9110	9120	9120	9110	25
635	20240716	104700	167275340	9120	9120	9120	9120	0
636	20240716	104600	167275340	9120	9120	9120	9120	0
637	20240716	104500	167275340	9120	9120	9120	9120	0
638	20240716	104400	167275340	9120	9120	9120	9120	30
639	20240716	104300	167001740	9120	9120	9120	9120	0
640	20240716	104200	167001740	9120	9120	9120	9120	20
641	20240716	104100	166819340	9120	9120	9120	9120	0
642	20240716	104000	166819340	9120	9120	9120	9120	10
643	20240716	103900	166728140	9120	9120	9120	9120	10
644	20240716	103800	166636940	9120	9120	9120	9120	0
645	20240716	103700	166636940	9120	9120	9120	9120	0
646	20240716	103600	166636940	9120	9120	9120	9120	0
647	20240716	103500	166636940	9120	9090	9120	9090	123
648	20240716	103400	165515220	9090	9090	9090	9080	178
649	20240716	103300	163897300	9100	9130	9130	9100	749
650	20240716	103200	157068620	9140	9140	9140	9140	220
651	20240716	103100	155057820	9140	9140	9140	9140	0
652	20240716	103000	155057820	9140	9140	9140	9140	65
653	20240716	102900	154463720	9140	9140	9140	9140	20
654	20240716	102800	154280920	9140	9140	9140	9140	1
655	20240716	102700	154271780	9140	9140	9140	9140	290
656	20240716	102600	151621180	9140	9140	9140	9140	162
657	20240716	102500	150140500	9140	9140	9140	9140	0
658	20240716	102400	150140500	9140	9140	9140	9140	0
659	20240716	102300	150140500	9140	9140	9140	9140	8
660	20240716	102200	150067380	9140	9140	9140	9140	3
661	20240716	102100	150039960	9190	9190	9190	9190	0
662	20240716	102000	150039960	9190	9190	9190	9190	2
663	20240716	101900	150021580	9190	9190	9190	9190	1
664	20240716	101800	150012390	9190	9180	9190	9180	11
665	20240716	101700	149911400	9140	9150	9150	9140	110
666	20240716	101600	148904970	9170	9170	9170	9170	0
667	20240716	101500	148904970	9170	9160	9170	9160	2
668	20240716	101400	148886640	9140	9140	9140	9140	0
669	20240716	101300	148886640	9140	9140	9140	9140	0
670	20240716	101200	148886640	9140	9140	9140	9140	0
671	20240716	101100	148886640	9140	9140	9140	9140	10
672	20240716	101000	148795240	9140	9140	9140	9140	0
673	20240716	100900	148795240	9140	9140	9140	9140	0
674	20240716	100800	148795240	9140	9140	9140	9140	0
675	20240716	100700	148795240	9140	9140	9140	9140	31
676	20240716	100600	148511900	9170	9170	9170	9170	0
677	20240716	100500	148511900	9170	9150	9170	9150	225
678	20240716	100400	146450970	9170	9150	9170	9150	331
679	20240716	100300	143422300	9150	9150	9150	9150	100
680	20240716	100200	142507300	9140	9140	9140	9140	0
681	20240716	100100	142507300	9140	9140	9140	9140	6
682	20240716	100000	142452460	9180	9180	9190	9150	30
683	20240716	095900	142177820	9190	9160	9190	9160	13
684	20240716	095800	142058620	9160	9160	9160	9160	0
685	20240716	095700	142058620	9160	9180	9180	9160	683
686	20240716	095600	135790690	9180	9180	9190	9180	1113
687	20240716	095500	125573340	9190	9180	9190	9180	124
688	20240716	095400	124435010	9190	9190	9190	9190	0
689	20240716	095300	124435010	9190	9190	9200	9190	125
690	20240716	095200	123285030	9160	9160	9160	9160	0
691	20240716	095100	123285030	9160	9190	9190	9160	19
692	20240716	095000	123110930	9200	9200	9200	9200	0
693	20240716	094900	123110930	9200	9200	9200	9200	0
694	20240716	094800	123110930	9200	9190	9200	9190	2
695	20240716	094700	123092540	9200	9200	9200	9200	40
696	20240716	094600	122724540	9200	9200	9200	9200	1
697	20240716	094500	122715340	9180	9130	9180	9120	92
698	20240716	094400	121875570	9150	9150	9150	9150	108
699	20240716	094300	120887370	9150	9150	9150	9150	0
700	20240716	094200	120887370	9150	9150	9150	9150	2
701	20240716	094100	120869070	9110	9110	9110	9110	49
702	20240716	094000	120422680	9110	9110	9110	9110	61
703	20240716	093900	119866970	9110	9110	9110	9110	0
704	20240716	093800	119866970	9110	9120	9120	9110	1020
705	20240716	093700	110564580	9120	9130	9130	9120	47
706	20240716	093600	110135530	9130	9130	9130	9130	200
707	20240716	093500	108309530	9180	9130	9180	9130	391
708	20240716	093400	104739650	9130	9180	9180	9130	81
709	20240716	093300	103999310	9140	9200	9200	9140	4186
710	20240716	093200	65490420	9210	9210	9210	9210	33
711	20240716	093100	65186490	9210	9230	9240	9210	177
712	20240716	093000	63556270	9240	9240	9240	9240	0
713	20240716	092900	63556270	9240	9240	9240	9240	240
714	20240716	092800	61338670	9240	9220	9240	9220	29
715	20240716	092700	61071200	9220	9220	9220	9220	0
716	20240716	092600	61071200	9220	9210	9220	9200	81
717	20240716	092500	60325950	9220	9220	9230	9220	109
718	20240716	092400	59320890	9220	9220	9220	9220	0
719	20240716	092300	59320890	9220	9230	9230	9220	22
720	20240716	092200	59118030	9230	9170	9230	9170	616
721	20240716	092100	53457600	9170	9160	9170	9140	633
722	20240716	092000	47662260	9190	9190	9190	9190	0
723	20240716	091900	47662260	9190	9190	9200	9190	130
724	20240716	091800	46467550	9170	9190	9200	9170	296
725	20240716	091700	43750440	9240	9240	9240	9240	0
726	20240716	091600	43750440	9240	9240	9240	9240	0
727	20240716	091500	43750440	9240	9240	9240	9240	0
728	20240716	091400	43750440	9240	9240	9240	9240	2
729	20240716	091300	43731960	9230	9230	9230	9230	34
730	20240716	091200	43418140	9230	9230	9230	9230	9
731	20240716	091100	43335070	9230	9200	9230	9160	39
732	20240716	091000	42976410	9150	9150	9150	9150	10
733	20240716	090900	42884910	9240	9240	9240	9240	1
734	20240716	090800	42875670	9230	9230	9230	9230	27
735	20240716	090700	42626460	9250	9250	9250	9250	60
736	20240716	090600	42071460	9260	9260	9260	9260	280
737	20240716	090500	39478660	9260	9260	9260	9260	0
738	20240716	090400	39478660	9260	9210	9260	9210	2392
739	20240716	090300	17446990	9230	9230	9230	9230	300
740	20240716	090200	14677990	9260	9220	9260	9220	186
741	20240716	090100	12961010	9310	9240	9310	9240	451
742	20240716	090000	8771090	9240	9250	9250	9200	950