KissMeData/303530/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211100	386402270	9200	9200	9200	9200	641
3	20240717	211000	386402270	9200	9200	9200	9200	0
4	20240717	210900	386402270	9200	9200	9200	9200	0
5	20240717	210800	386402270	9200	9200	9200	9200	0
6	20240717	210700	386402270	9200	9200	9200	9200	0
7	20240717	210600	386402270	9200	9200	9200	9200	0
8	20240717	210500	386402270	9200	9200	9200	9200	0
9	20240717	210400	386402270	9200	9200	9200	9200	0
10	20240717	210300	386402270	9200	9200	9200	9200	0
11	20240717	210200	386402270	9200	9200	9200	9200	0
12	20240717	210100	386402270	9200	9200	9200	9200	0
13	20240717	210000	386402270	9200	9200	9200	9200	0
14	20240717	205900	386402270	9200	9200	9200	9200	0
15	20240717	205800	386402270	9200	9200	9200	9200	0
16	20240717	205700	386402270	9200	9200	9200	9200	0
17	20240717	205600	386402270	9200	9200	9200	9200	0
18	20240717	205500	386402270	9200	9200	9200	9200	0
19	20240717	205400	386402270	9200	9200	9200	9200	0
20	20240717	205300	386402270	9200	9200	9200	9200	0
21	20240717	205200	386402270	9200	9200	9200	9200	0
22	20240717	205100	386402270	9200	9200	9200	9200	0
23	20240717	205000	386402270	9200	9200	9200	9200	0
24	20240717	204900	386402270	9200	9200	9200	9200	0
25	20240717	204800	386402270	9200	9200	9200	9200	0
26	20240717	204700	386402270	9200	9200	9200	9200	0
27	20240717	204600	386402270	9200	9200	9200	9200	0
28	20240717	204500	386402270	9200	9200	9200	9200	0
29	20240717	204400	386402270	9200	9200	9200	9200	0
30	20240717	204300	386402270	9200	9200	9200	9200	0
31	20240717	204200	386402270	9200	9200	9200	9200	0
32	20240717	204100	386402270	9200	9200	9200	9200	641
33	20240717	204000	386402270	9200	9200	9200	9200	0
34	20240717	203900	386402270	9200	9200	9200	9200	0
35	20240717	203800	386402270	9200	9200	9200	9200	0
36	20240717	203700	386402270	9200	9200	9200	9200	0
37	20240717	203600	386402270	9200	9200	9200	9200	0
38	20240717	203500	386402270	9200	9200	9200	9200	0
39	20240717	203400	386402270	9200	9200	9200	9200	0
40	20240717	203300	386402270	9200	9200	9200	9200	0
41	20240717	203200	386402270	9200	9200	9200	9200	0
42	20240717	203100	386402270	9200	9200	9200	9200	0
43	20240717	203000	386402270	9200	9200	9200	9200	0
44	20240717	202900	386402270	9200	9200	9200	9200	0
45	20240717	202800	386402270	9200	9200	9200	9200	0
46	20240717	202700	386402270	9200	9200	9200	9200	0
47	20240717	202600	386402270	9200	9200	9200	9200	0
48	20240717	202500	386402270	9200	9200	9200	9200	0
49	20240717	202400	386402270	9200	9200	9200	9200	0
50	20240717	202300	386402270	9200	9200	9200	9200	0
51	20240717	202200	386402270	9200	9200	9200	9200	0
52	20240717	202100	386402270	9200	9200	9200	9200	0
53	20240717	202000	386402270	9200	9200	9200	9200	0
54	20240717	201900	386402270	9200	9200	9200	9200	0
55	20240717	201800	386402270	9200	9200	9200	9200	0
56	20240717	201700	386402270	9200	9200	9200	9200	0
57	20240717	201600	386402270	9200	9200	9200	9200	0
58	20240717	201500	386402270	9200	9200	9200	9200	0
59	20240717	201400	386402270	9200	9200	9200	9200	0
60	20240717	201300	386402270	9200	9200	9200	9200	0
61	20240717	201200	386402270	9200	9200	9200	9200	0
62	20240717	201100	386402270	9200	9200	9200	9200	641
63	20240717	201000	386402270	9200	9200	9200	9200	0
64	20240717	200900	386402270	9200	9200	9200	9200	0
65	20240717	200800	386402270	9200	9200	9200	9200	0
66	20240717	200700	386402270	9200	9200	9200	9200	0
67	20240717	200600	386402270	9200	9200	9200	9200	0
68	20240717	200500	386402270	9200	9200	9200	9200	0
69	20240717	200400	386402270	9200	9200	9200	9200	0
70	20240717	200300	386402270	9200	9200	9200	9200	0
71	20240717	200200	386402270	9200	9200	9200	9200	0
72	20240717	200100	386402270	9200	9200	9200	9200	0
73	20240717	200000	386402270	9200	9200	9200	9200	0
74	20240717	195900	386402270	9200	9200	9200	9200	0
75	20240717	195800	386402270	9200	9200	9200	9200	0
76	20240717	195700	386402270	9200	9200	9200	9200	0
77	20240717	195600	386402270	9200	9200	9200	9200	0
78	20240717	195500	386402270	9200	9200	9200	9200	0
79	20240717	195400	386402270	9200	9200	9200	9200	0
80	20240717	195300	386402270	9200	9200	9200	9200	0
81	20240717	195200	386402270	9200	9200	9200	9200	0
82	20240717	195100	386402270	9200	9200	9200	9200	0
83	20240717	195000	386402270	9200	9200	9200	9200	0
84	20240717	194900	386402270	9200	9200	9200	9200	0
85	20240717	194800	386402270	9200	9200	9200	9200	0
86	20240717	194700	386402270	9200	9200	9200	9200	0
87	20240717	194600	386402270	9200	9200	9200	9200	0
88	20240717	194500	386402270	9200	9200	9200	9200	0
89	20240717	194400	386402270	9200	9200	9200	9200	0
90	20240717	194300	386402270	9200	9200	9200	9200	0
91	20240717	194200	386402270	9200	9200	9200	9200	0
92	20240717	194100	386402270	9200	9200	9200	9200	641
93	20240717	194000	386402270	9200	9200	9200	9200	0
94	20240717	193900	386402270	9200	9200	9200	9200	0
95	20240717	193800	386402270	9200	9200	9200	9200	0
96	20240717	193700	386402270	9200	9200	9200	9200	0
97	20240717	193600	386402270	9200	9200	9200	9200	0
98	20240717	193500	386402270	9200	9200	9200	9200	0
99	20240717	193400	386402270	9200	9200	9200	9200	0
100	20240717	193300	386402270	9200	9200	9200	9200	0
101	20240717	193200	386402270	9200	9200	9200	9200	0
102	20240717	193100	386402270	9200	9200	9200	9200	0
103	20240717	193000	386402270	9200	9200	9200	9200	0
104	20240717	192900	386402270	9200	9200	9200	9200	0
105	20240717	192800	386402270	9200	9200	9200	9200	0
106	20240717	192700	386402270	9200	9200	9200	9200	0
107	20240717	192600	386402270	9200	9200	9200	9200	0
108	20240717	192500	386402270	9200	9200	9200	9200	0
109	20240717	192400	386402270	9200	9200	9200	9200	0
110	20240717	192300	386402270	9200	9200	9200	9200	0
111	20240717	192200	386402270	9200	9200	9200	9200	0
112	20240717	192100	386402270	9200	9200	9200	9200	0
113	20240717	192000	386402270	9200	9200	9200	9200	0
114	20240717	191900	386402270	9200	9200	9200	9200	0
115	20240717	191800	386402270	9200	9200	9200	9200	0
116	20240717	191700	386402270	9200	9200	9200	9200	0
117	20240717	191600	386402270	9200	9200	9200	9200	0
118	20240717	191500	386402270	9200	9200	9200	9200	0
119	20240717	191400	386402270	9200	9200	9200	9200	0
120	20240717	191300	386402270	9200	9200	9200	9200	0
121	20240717	191200	386402270	9200	9200	9200	9200	0
122	20240717	191100	386402270	9200	9200	9200	9200	641
123	20240717	191000	386402270	9200	9200	9200	9200	0
124	20240717	190900	386402270	9200	9200	9200	9200	0
125	20240717	190800	386402270	9200	9200	9200	9200	0
126	20240717	190700	386402270	9200	9200	9200	9200	0
127	20240717	190600	386402270	9200	9200	9200	9200	0
128	20240717	190500	386402270	9200	9200	9200	9200	0
129	20240717	190400	386402270	9200	9200	9200	9200	0
130	20240717	190300	386402270	9200	9200	9200	9200	0
131	20240717	190200	386402270	9200	9200	9200	9200	0
132	20240717	190100	386402270	9200	9200	9200	9200	0
133	20240717	190000	386402270	9200	9200	9200	9200	0
134	20240717	185900	386402270	9200	9200	9200	9200	0
135	20240717	185800	386402270	9200	9200	9200	9200	0
136	20240717	185700	386402270	9200	9200	9200	9200	0
137	20240717	185600	386402270	9200	9200	9200	9200	0
138	20240717	185500	386402270	9200	9200	9200	9200	0
139	20240717	185400	386402270	9200	9200	9200	9200	0
140	20240717	185300	386402270	9200	9200	9200	9200	0
141	20240717	185200	386402270	9200	9200	9200	9200	0
142	20240717	185100	386402270	9200	9200	9200	9200	0
143	20240717	185000	386402270	9200	9200	9200	9200	0
144	20240717	184900	386402270	9200	9200	9200	9200	0
145	20240717	184800	386402270	9200	9200	9200	9200	0
146	20240717	184700	386402270	9200	9200	9200	9200	0
147	20240717	184600	386402270	9200	9200	9200	9200	0
148	20240717	184500	386402270	9200	9200	9200	9200	0
149	20240717	184400	386402270	9200	9200	9200	9200	0
150	20240717	184300	386402270	9200	9200	9200	9200	0
151	20240717	184200	386402270	9200	9200	9200	9200	0
152	20240717	184100	386402270	9200	9200	9200	9200	641
153	20240717	184000	386402270	9200	9200	9200	9200	0
154	20240717	183900	386402270	9200	9200	9200	9200	0
155	20240717	183800	386402270	9200	9200	9200	9200	0
156	20240717	183700	386402270	9200	9200	9200	9200	0
157	20240717	183600	386402270	9200	9200	9200	9200	0
158	20240717	183500	386402270	9200	9200	9200	9200	0
159	20240717	183400	386402270	9200	9200	9200	9200	0
160	20240717	183300	386402270	9200	9200	9200	9200	0
161	20240717	183200	386402270	9200	9200	9200	9200	0
162	20240717	183100	386402270	9200	9200	9200	9200	0
163	20240717	183000	386402270	9200	9200	9200	9200	0
164	20240717	182900	386402270	9200	9200	9200	9200	0
165	20240717	182800	386402270	9200	9200	9200	9200	0
166	20240717	182700	386402270	9200	9200	9200	9200	0
167	20240717	182600	386402270	9200	9200	9200	9200	0
168	20240717	182500	386402270	9200	9200	9200	9200	0
169	20240717	182400	386402270	9200	9200	9200	9200	0
170	20240717	182300	386402270	9200	9200	9200	9200	0
171	20240717	182200	386402270	9200	9200	9200	9200	0
172	20240717	182100	386402270	9200	9200	9200	9200	0
173	20240717	182000	386402270	9200	9200	9200	9200	0
174	20240717	181900	386402270	9200	9200	9200	9200	0
175	20240717	181800	386402270	9200	9200	9200	9200	0
176	20240717	181700	386402270	9200	9200	9200	9200	0
177	20240717	181600	386402270	9200	9200	9200	9200	0
178	20240717	181500	386402270	9200	9200	9200	9200	0
179	20240717	181400	386402270	9200	9200	9200	9200	0
180	20240717	181300	386402270	9200	9200	9200	9200	0
181	20240717	181200	386402270	9200	9200	9200	9200	0
182	20240717	181100	386402270	9200	9200	9200	9200	641
183	20240717	181000	386402270	9200	9200	9200	9200	0
184	20240717	180900	386402270	9200	9200	9200	9200	0
185	20240717	180800	386402270	9200	9200	9200	9200	0
186	20240717	180700	386402270	9200	9200	9200	9200	0
187	20240717	180600	386402270	9200	9200	9200	9200	0
188	20240717	180500	386402270	9200	9200	9200	9200	0
189	20240717	180400	386402270	9200	9200	9200	9200	0
190	20240717	180300	386402270	9200	9200	9200	9200	0
191	20240717	180200	386402270	9200	9200	9200	9200	0
192	20240717	180100	386402270	9200	9200	9200	9200	0
193	20240717	180000	386402270	9200	9200	9200	9200	0
194	20240717	175900	386402270	9200	9200	9200	9200	0
195	20240717	175800	386402270	9200	9200	9200	9200	0
196	20240717	175700	386402270	9200	9200	9200	9200	0
197	20240717	175600	386402270	9200	9200	9200	9200	0
198	20240717	175500	386402270	9200	9200	9200	9200	0
199	20240717	175400	386402270	9200	9200	9200	9200	0
200	20240717	175300	386402270	9200	9200	9200	9200	0
201	20240717	175200	386402270	9200	9200	9200	9200	0
202	20240717	175100	386402270	9200	9200	9200	9200	0
203	20240717	175000	386402270	9200	9200	9200	9200	0
204	20240717	174900	386402270	9200	9200	9200	9200	0
205	20240717	174800	386402270	9200	9200	9200	9200	0
206	20240717	174700	386402270	9200	9200	9200	9200	0
207	20240717	174600	386402270	9200	9200	9200	9200	0
208	20240717	174500	386402270	9200	9200	9200	9200	0
209	20240717	174400	386402270	9200	9200	9200	9200	0
210	20240717	174300	386402270	9200	9200	9200	9200	0
211	20240717	174200	386402270	9200	9200	9200	9200	0
212	20240717	174100	386402270	9200	9200	9200	9200	641
213	20240717	174000	386402270	9200	9200	9200	9200	0
214	20240717	173900	386402270	9200	9200	9200	9200	0
215	20240717	173800	386402270	9200	9200	9200	9200	0
216	20240717	173700	386402270	9200	9200	9200	9200	0
217	20240717	173600	386402270	9200	9200	9200	9200	0
218	20240717	173500	386402270	9200	9200	9200	9200	0
219	20240717	173400	386402270	9200	9200	9200	9200	0
220	20240717	173300	386402270	9200	9200	9200	9200	0
221	20240717	173200	386402270	9200	9200	9200	9200	0
222	20240717	173100	386402270	9200	9200	9200	9200	0
223	20240717	173000	386402270	9200	9200	9200	9200	0
224	20240717	172900	386402270	9200	9200	9200	9200	0
225	20240717	172800	386402270	9200	9200	9200	9200	0
226	20240717	172700	386402270	9200	9200	9200	9200	0
227	20240717	172600	386402270	9200	9200	9200	9200	0
228	20240717	172500	386402270	9200	9200	9200	9200	0
229	20240717	172400	386402270	9200	9200	9200	9200	0
230	20240717	172300	386402270	9200	9200	9200	9200	0
231	20240717	172200	386402270	9200	9200	9200	9200	0
232	20240717	172100	386402270	9200	9200	9200	9200	0
233	20240717	172000	386402270	9200	9200	9200	9200	0
234	20240717	171900	386402270	9200	9200	9200	9200	0
235	20240717	171800	386402270	9200	9200	9200	9200	0
236	20240717	171700	386402270	9200	9200	9200	9200	0
237	20240717	171600	386402270	9200	9200	9200	9200	0
238	20240717	171500	386402270	9200	9200	9200	9200	0
239	20240717	171400	386402270	9200	9200	9200	9200	0
240	20240717	171300	386402270	9200	9200	9200	9200	0
241	20240717	171200	386402270	9200	9200	9200	9200	0
242	20240717	171100	386402270	9200	9200	9200	9200	641
243	20240717	171000	386402270	9200	9200	9200	9200	0
244	20240717	170900	386402270	9200	9200	9200	9200	0
245	20240717	170800	386402270	9200	9200	9200	9200	0
246	20240717	170700	386402270	9200	9200	9200	9200	0
247	20240717	170600	386402270	9200	9200	9200	9200	0
248	20240717	170500	386402270	9200	9200	9200	9200	0
249	20240717	170400	386402270	9200	9200	9200	9200	0
250	20240717	170300	386402270	9200	9200	9200	9200	0
251	20240717	170200	386402270	9200	9200	9200	9200	0
252	20240717	170100	386402270	9200	9200	9200	9200	0
253	20240717	170000	386402270	9200	9200	9200	9200	0
254	20240717	165900	386402270	9200	9200	9200	9200	0
255	20240717	165800	386402270	9200	9200	9200	9200	0
256	20240717	165700	386402270	9200	9200	9200	9200	0
257	20240717	165600	386402270	9200	9200	9200	9200	0
258	20240717	165500	386402270	9200	9200	9200	9200	0
259	20240717	165400	386402270	9200	9200	9200	9200	0
260	20240717	165300	386402270	9200	9200	9200	9200	0
261	20240717	165200	386402270	9200	9200	9200	9200	0
262	20240717	165100	386402270	9200	9200	9200	9200	0
263	20240717	165000	386402270	9200	9200	9200	9200	0
264	20240717	164900	386402270	9200	9200	9200	9200	0
265	20240717	164800	386402270	9200	9200	9200	9200	0
266	20240717	164700	386402270	9200	9200	9200	9200	0
267	20240717	164600	386402270	9200	9200	9200	9200	0
268	20240717	164500	386402270	9200	9200	9200	9200	0
269	20240717	164400	386402270	9200	9200	9200	9200	0
270	20240717	164300	386402270	9200	9200	9200	9200	0
271	20240717	164200	386402270	9200	9200	9200	9200	0
272	20240717	164100	386402270	9200	9200	9200	9200	641
273	20240717	164000	386402270	9200	9200	9200	9200	0
274	20240717	163900	386402270	9200	9200	9200	9200	0
275	20240717	163800	386402270	9200	9200	9200	9200	0
276	20240717	163700	386402270	9200	9200	9200	9200	0
277	20240717	163600	386402270	9200	9200	9200	9200	0
278	20240717	163500	386402270	9200	9200	9200	9200	0
279	20240717	163400	386402270	9200	9200	9200	9200	0
280	20240717	163300	386402270	9200	9200	9200	9200	0
281	20240717	163200	386402270	9200	9200	9200	9200	0
282	20240717	163100	386402270	9200	9200	9200	9200	0
283	20240717	163000	386402270	9200	9200	9200	9200	0
284	20240717	162900	386402270	9200	9200	9200	9200	0
285	20240717	162800	386402270	9200	9200	9200	9200	0
286	20240717	162700	386402270	9200	9200	9200	9200	0
287	20240717	162600	386402270	9200	9200	9200	9200	0
288	20240717	162500	386402270	9200	9200	9200	9200	0
289	20240717	162400	386402270	9200	9200	9200	9200	0
290	20240717	162300	386402270	9200	9200	9200	9200	0
291	20240717	162200	386402270	9200	9200	9200	9200	0
292	20240717	162100	386402270	9200	9200	9200	9200	0
293	20240717	162000	386402270	9200	9200	9200	9200	0
294	20240717	161900	386402270	9200	9200	9200	9200	0
295	20240717	161800	386402270	9200	9200	9200	9200	0
296	20240717	161700	386402270	9200	9200	9200	9200	0
297	20240717	161600	386402270	9200	9200	9200	9200	0
298	20240717	161500	386402270	9200	9200	9200	9200	0
299	20240717	161400	386402270	9200	9200	9200	9200	0
300	20240717	161300	386402270	9200	9200	9200	9200	0
301	20240717	161200	386402270	9200	9200	9200	9200	0
302	20240717	161100	386402270	9200	9200	9200	9200	641
303	20240717	161000	386402270	9200	9200	9200	9200	0
304	20240717	160900	386402270	9200	9200	9200	9200	0
305	20240717	160800	386402270	9200	9200	9200	9200	0
306	20240717	160700	386402270	9200	9200	9200	9200	0
307	20240717	160600	386402270	9200	9200	9200	9200	0
308	20240717	160500	386402270	9200	9200	9200	9200	0
309	20240717	160400	386402270	9200	9200	9200	9200	0
310	20240717	160300	386402270	9200	9200	9200	9200	0
311	20240717	160200	386402270	9200	9200	9200	9200	0
312	20240717	160100	386402270	9200	9200	9200	9200	0
313	20240717	160000	386402270	9200	9200	9200	9200	0
314	20240717	155900	386402270	9200	9200	9200	9200	0
315	20240717	155800	386402270	9200	9200	9200	9200	0
316	20240717	155700	386402270	9200	9200	9200	9200	0
317	20240717	155600	386402270	9200	9200	9200	9200	0
318	20240717	155500	386402270	9200	9200	9200	9200	0
319	20240717	155400	386402270	9200	9200	9200	9200	0
320	20240717	155300	386402270	9200	9200	9200	9200	0
321	20240717	155200	386402270	9200	9200	9200	9200	0
322	20240717	155100	386402270	9200	9200	9200	9200	0
323	20240717	155000	386402270	9200	9200	9200	9200	0
324	20240717	154900	386402270	9200	9200	9200	9200	0
325	20240717	154800	386402270	9200	9200	9200	9200	0
326	20240717	154700	386402270	9200	9200	9200	9200	0
327	20240717	154600	386402270	9200	9200	9200	9200	0
328	20240717	154500	386402270	9200	9200	9200	9200	0
329	20240717	154400	386402270	9200	9200	9200	9200	0
330	20240717	154300	386402270	9200	9200	9200	9200	0
331	20240717	154200	386402270	9200	9200	9200	9200	0
332	20240717	154100	386402270	9200	9200	9200	9200	641
333	20240717	154000	386402270	9200	9200	9200	9200	0
334	20240717	153900	386402270	9200	9200	9200	9200	0
335	20240717	153800	386402270	9200	9200	9200	9200	0
336	20240717	153700	386402270	9200	9200	9200	9200	0
337	20240717	153600	386402270	9200	9200	9200	9200	0
338	20240717	153500	386402270	9200	9200	9200	9200	0
339	20240717	153400	386402270	9200	9200	9200	9200	0
340	20240717	153300	386402270	9200	9200	9200	9200	0
341	20240717	153200	386402270	9200	9200	9200	9200	0
342	20240717	153100	386402270	9200	9200	9200	9200	0
343	20240717	153000	386402270	9200	9200	9200	9200	641
344	20240717	152900	380505070	9230	9230	9230	9230	0
345	20240717	152800	380505070	9230	9230	9230	9230	0
346	20240717	152700	380505070	9230	9230	9230	9230	0
347	20240717	152600	380505070	9230	9230	9230	9230	0
348	20240717	152500	380505070	9230	9230	9230	9230	0
349	20240717	152400	380505070	9230	9230	9230	9230	0
350	20240717	152300	380505070	9230	9230	9230	9230	0
351	20240717	152200	380505070	9230	9230	9230	9230	0
352	20240717	152100	380505070	9230	9230	9230	9230	0
353	20240717	152000	380505070	9230	9230	9230	9230	0
354	20240717	151900	380505070	9230	9220	9230	9220	23
355	20240717	151800	380293000	9230	9230	9230	9230	2
356	20240717	151700	380274540	9210	9240	9240	9210	211
357	20240717	151600	378327520	9240	9230	9240	9230	356
358	20240717	151500	375041600	9240	9230	9240	9230	210
359	20240717	151400	373103290	9230	9220	9230	9210	176
360	20240717	151300	371480610	9230	9230	9230	9230	0
361	20240717	151200	371480610	9230	9230	9230	9230	9
362	20240717	151100	371397540	9230	9230	9230	9230	0
363	20240717	151000	371397540	9230	9210	9230	9210	87
364	20240717	150900	370596250	9230	9230	9230	9230	0
365	20240717	150800	370596250	9230	9230	9230	9220	229
366	20240717	150700	368484090	9240	9240	9240	9240	0
367	20240717	150600	368484090	9240	9240	9240	9240	0
368	20240717	150500	368484090	9240	9240	9240	9240	125
369	20240717	150400	367329090	9240	9240	9240	9240	0
370	20240717	150300	367329090	9240	9230	9240	9210	345
371	20240717	150200	364147940	9240	9240	9240	9240	0
372	20240717	150100	364147940	9240	9240	9240	9240	0
373	20240717	150000	364147940	9240	9240	9240	9240	0
374	20240717	145900	364147940	9240	9240	9240	9240	0
375	20240717	145800	364147940	9240	9240	9240	9240	0
376	20240717	145700	364147940	9240	9240	9240	9230	177
377	20240717	145600	362513220	9240	9230	9240	9230	125
378	20240717	145500	361359410	9240	9240	9240	9240	0
379	20240717	145400	361359410	9240	9240	9240	9240	0
380	20240717	145300	361359410	9240	9250	9250	9230	89
381	20240717	145200	360537520	9250	9230	9250	9230	170
382	20240717	145100	358968300	9230	9250	9250	9230	201
383	20240717	145000	357113050	9230	9230	9230	9230	2
384	20240717	144900	357094590	9260	9230	9260	9230	200
385	20240717	144800	355248560	9240	9240	9240	9230	47
386	20240717	144700	354814690	9230	9240	9240	9230	216
387	20240717	144600	352820970	9250	9250	9250	9250	51
388	20240717	144500	352349220	9260	9260	9260	9260	0
389	20240717	144400	352349220	9260	9260	9260	9260	1
390	20240717	144300	352339960	9250	9250	9250	9250	0
391	20240717	144200	352339960	9250	9250	9250	9250	154
392	20240717	144100	350915460	9250	9240	9250	9240	151
393	20240717	144000	349519860	9240	9240	9240	9240	59
394	20240717	143900	348974700	9240	9240	9240	9240	25
395	20240717	143800	348743700	9240	9230	9240	9230	144
396	20240717	143700	347414570	9230	9230	9230	9230	100
397	20240717	143600	346491570	9240	9240	9240	9240	0
398	20240717	143500	346491570	9240	9240	9240	9240	0
399	20240717	143400	346491570	9240	9240	9240	9240	10
400	20240717	143300	346399170	9240	9240	9240	9240	0
401	20240717	143200	346399170	9240	9240	9240	9240	0
402	20240717	143100	346399170	9240	9240	9240	9240	0
403	20240717	143000	346399170	9240	9240	9240	9240	3
404	20240717	142900	346371450	9250	9240	9250	9240	56
405	20240717	142800	345854000	9240	9240	9240	9240	30
406	20240717	142700	345576800	9240	9240	9240	9240	456
407	20240717	142600	341363360	9240	9240	9240	9240	230
408	20240717	142500	339238160	9240	9240	9240	9240	240
409	20240717	142400	337020560	9240	9240	9240	9240	303
410	20240717	142300	334220840	9240	9250	9250	9240	46
411	20240717	142200	333795600	9250	9250	9250	9250	0
412	20240717	142100	333795600	9250	9250	9250	9250	1
413	20240717	142000	333786350	9240	9240	9240	9240	0
414	20240717	141900	333786350	9240	9240	9240	9240	0
415	20240717	141800	333786350	9240	9240	9240	9240	0
416	20240717	141700	333786350	9240	9240	9240	9240	0
417	20240717	141600	333786350	9240	9240	9240	9240	1
418	20240717	141500	333777110	9240	9240	9240	9240	0
419	20240717	141400	333777110	9240	9240	9240	9240	0
420	20240717	141300	333777110	9240	9240	9240	9240	0
421	20240717	141200	333777110	9240	9240	9240	9240	0
422	20240717	141100	333777110	9240	9240	9240	9240	249
423	20240717	141000	331476350	9240	9240	9240	9240	189
424	20240717	140900	329729990	9250	9250	9250	9250	226
425	20240717	140800	327639490	9250	9250	9250	9250	0
426	20240717	140700	327639490	9250	9250	9250	9250	0
427	20240717	140600	327639490	9250	9250	9250	9250	7
428	20240717	140500	327574740	9240	9240	9250	9240	432
429	20240717	140400	323582760	9250	9250	9250	9250	612
430	20240717	140300	317921760	9260	9270	9270	9260	689
431	20240717	140200	311539570	9290	9290	9290	9290	0
432	20240717	140100	311539570	9290	9290	9290	9290	1
433	20240717	140000	311530280	9280	9280	9280	9280	117
434	20240717	135900	310444520	9290	9290	9290	9290	0
435	20240717	135800	310444520	9290	9290	9290	9290	1
436	20240717	135700	310435230	9280	9280	9280	9280	50
437	20240717	135600	309971230	9270	9270	9270	9270	71
438	20240717	135500	309313060	9280	9280	9280	9280	0
439	20240717	135400	309313060	9280	9280	9280	9280	0
440	20240717	135300	309313060	9280	9280	9280	9280	0
441	20240717	135200	309313060	9280	9280	9280	9280	0
442	20240717	135100	309313060	9280	9280	9280	9280	0
443	20240717	135000	309313060	9280	9280	9280	9280	63
444	20240717	134900	308728420	9290	9290	9290	9290	3
445	20240717	134800	308700550	9280	9280	9280	9280	0
446	20240717	134700	308700550	9280	9280	9280	9280	0
447	20240717	134600	308700550	9280	9280	9280	9280	0
448	20240717	134500	308700550	9280	9280	9280	9280	0
449	20240717	134400	308700550	9280	9280	9280	9280	100
450	20240717	134300	307772550	9300	9300	9300	9300	0
451	20240717	134200	307772550	9300	9300	9300	9300	0
452	20240717	134100	307772550	9300	9300	9300	9300	0
453	20240717	134000	307772550	9300	9300	9300	9300	0
454	20240717	133900	307772550	9300	9300	9300	9300	0
455	20240717	133800	307772550	9300	9300	9300	9300	0
456	20240717	133700	307772550	9300	9300	9300	9300	0
457	20240717	133600	307772550	9300	9300	9300	9300	0
458	20240717	133500	307772550	9300	9300	9300	9300	0
459	20240717	133400	307772550	9300	9300	9300	9300	0
460	20240717	133300	307772550	9300	9300	9300	9300	0
461	20240717	133200	307772550	9300	9300	9300	9300	0
462	20240717	133100	307772550	9300	9300	9300	9300	2
463	20240717	133000	307753950	9300	9290	9300	9290	2
464	20240717	132900	307735360	9280	9280	9280	9270	39
465	20240717	132800	307373560	9270	9270	9270	9270	0
466	20240717	132700	307373560	9270	9270	9270	9270	0
467	20240717	132600	307373560	9270	9270	9270	9270	156
468	20240717	132500	305927440	9270	9280	9280	9270	54
469	20240717	132400	305426610	9280	9280	9280	9280	0
470	20240717	132300	305426610	9280	9280	9280	9280	0
471	20240717	132200	305426610	9280	9280	9280	9280	0
472	20240717	132100	305426610	9280	9280	9280	9280	0
473	20240717	132000	305426610	9280	9280	9280	9280	104
474	20240717	131900	304461490	9290	9290	9290	9290	0
475	20240717	131800	304461490	9290	9290	9290	9290	161
476	20240717	131700	302965800	9290	9290	9290	9290	0
477	20240717	131600	302965800	9290	9290	9290	9290	140
478	20240717	131500	301665200	9300	9300	9300	9300	3
479	20240717	131400	301637300	9300	9300	9300	9300	0
480	20240717	131300	301637300	9300	9300	9300	9300	3
481	20240717	131200	301609400	9300	9300	9300	9300	0
482	20240717	131100	301609400	9300	9300	9300	9300	0
483	20240717	131000	301609400	9300	9300	9300	9300	0
484	20240717	130900	301609400	9300	9300	9300	9300	0
485	20240717	130800	301609400	9300	9300	9300	9300	0
486	20240717	130700	301609400	9300	9300	9300	9300	17
487	20240717	130600	301451300	9300	9300	9300	9300	0
488	20240717	130500	301451300	9300	9300	9300	9300	0
489	20240717	130400	301451300	9300	9300	9300	9300	42
490	20240717	130300	301060700	9330	9330	9330	9330	0
491	20240717	130200	301060700	9330	9330	9330	9330	1
492	20240717	130100	301051370	9300	9300	9300	9300	0
493	20240717	130000	301051370	9300	9300	9300	9300	0
494	20240717	125900	301051370	9300	9300	9300	9300	30
495	20240717	125800	300772370	9300	9300	9300	9300	0
496	20240717	125700	300772370	9300	9300	9300	9300	0
497	20240717	125600	300772370	9300	9300	9300	9300	0
498	20240717	125500	300772370	9300	9300	9300	9300	299
499	20240717	125400	297991670	9310	9310	9310	9310	887
500	20240717	125300	289733700	9310	9310	9310	9310	52
501	20240717	125200	289249580	9320	9320	9320	9320	298
502	20240717	125100	286472220	9320	9330	9330	9320	1867
503	20240717	125000	269061410	9330	9330	9330	9330	0
504	20240717	124900	269061410	9330	9330	9330	9330	130
505	20240717	124800	267848510	9340	9340	9340	9340	11
506	20240717	124700	267745770	9340	9340	9340	9340	0
507	20240717	124600	267745770	9340	9340	9340	9340	0
508	20240717	124500	267745770	9340	9340	9340	9340	0
509	20240717	124400	267745770	9340	9340	9340	9340	55
510	20240717	124300	267232070	9350	9350	9350	9350	0
511	20240717	124200	267232070	9350	9350	9350	9350	1
512	20240717	124100	267222720	9340	9350	9350	9340	1081
513	20240717	124000	257125250	9350	9350	9350	9350	101
514	20240717	123900	256180900	9360	9360	9360	9360	20
515	20240717	123800	255993700	9400	9400	9400	9400	0
516	20240717	123700	255993700	9400	9400	9400	9400	0
517	20240717	123600	255993700	9400	9400	9400	9400	0
518	20240717	123500	255993700	9400	9400	9400	9400	0
519	20240717	123400	255993700	9400	9400	9400	9400	0
520	20240717	123300	255993700	9400	9400	9400	9400	0
521	20240717	123200	255993700	9400	9390	9400	9390	9
522	20240717	123100	255909120	9400	9400	9400	9400	1
523	20240717	123000	255899720	9350	9350	9350	9350	0
524	20240717	122900	255899720	9350	9350	9350	9350	611
525	20240717	122800	250186870	9400	9400	9400	9400	0
526	20240717	122700	250186870	9400	9400	9400	9400	0
527	20240717	122600	250186870	9400	9400	9400	9400	0
528	20240717	122500	250186870	9400	9360	9400	9350	278
529	20240717	122400	247584790	9410	9410	9410	9410	41
530	20240717	122300	247198980	9360	9360	9360	9360	3
531	20240717	122200	247170900	9360	9350	9360	9350	101
532	20240717	122100	246226540	9350	9370	9370	9350	600
533	20240717	122000	240610760	9370	9370	9370	9370	15
534	20240717	121900	240470210	9370	9370	9370	9370	0
535	20240717	121800	240470210	9370	9370	9370	9370	0
536	20240717	121700	240470210	9370	9370	9370	9370	1
537	20240717	121600	240460840	9410	9400	9410	9400	41
538	20240717	121500	240075430	9390	9370	9390	9370	45
539	20240717	121400	239653100	9370	9370	9370	9370	0
540	20240717	121300	239653100	9370	9370	9370	9370	0
541	20240717	121200	239653100	9370	9370	9370	9370	10
542	20240717	121100	239559400	9360	9360	9360	9360	1
543	20240717	121000	239550040	9360	9360	9360	9360	0
544	20240717	120900	239550040	9360	9360	9360	9360	390
545	20240717	120800	235899640	9370	9370	9370	9370	1
546	20240717	120700	235890270	9360	9360	9360	9360	25
547	20240717	120600	235656270	9370	9370	9370	9370	160
548	20240717	120500	234157070	9420	9420	9420	9420	0
549	20240717	120400	234157070	9420	9420	9420	9420	0
550	20240717	120300	234157070	9420	9420	9420	9420	0
551	20240717	120200	234157070	9420	9420	9420	9420	0
552	20240717	120100	234157070	9420	9420	9420	9420	0
553	20240717	120000	234157070	9420	9420	9420	9420	0
554	20240717	115900	234157070	9420	9420	9420	9420	0
555	20240717	115800	234157070	9420	9420	9420	9420	0
556	20240717	115700	234157070	9420	9420	9420	9420	0
557	20240717	115600	234157070	9420	9410	9420	9410	15
558	20240717	115500	234015780	9420	9420	9420	9420	1
559	20240717	115400	234006360	9420	9420	9420	9420	0
560	20240717	115300	234006360	9420	9410	9420	9410	90
561	20240717	115200	233158870	9410	9390	9410	9390	3
562	20240717	115100	233130670	9370	9370	9370	9370	0
563	20240717	115000	233130670	9370	9380	9380	9370	428
564	20240717	114900	229120210	9380	9380	9380	9380	0
565	20240717	114800	229120210	9380	9380	9380	9380	0
566	20240717	114700	229120210	9380	9380	9380	9380	224
567	20240717	114600	227019090	9380	9380	9380	9380	71
568	20240717	114500	226353110	9380	9380	9380	9380	0
569	20240717	114400	226353110	9380	9380	9380	9380	0
570	20240717	114300	226353110	9380	9380	9380	9380	0
571	20240717	114200	226353110	9380	9380	9380	9380	0
572	20240717	114100	226353110	9380	9380	9380	9380	6
573	20240717	114000	226296830	9410	9410	9410	9410	6
574	20240717	113900	226240370	9410	9390	9410	9390	2
575	20240717	113800	226221570	9380	9380	9380	9380	5
576	20240717	113700	226174670	9380	9380	9380	9380	0
577	20240717	113600	226174670	9380	9380	9380	9380	0
578	20240717	113500	226174670	9380	9410	9410	9380	33
579	20240717	113400	225864850	9410	9410	9410	9410	0
580	20240717	113300	225864850	9410	9410	9410	9410	1
581	20240717	113200	225855440	9390	9400	9400	9390	264
582	20240717	113100	223375100	9400	9400	9400	9400	10
583	20240717	113000	223281100	9400	9400	9400	9400	38
584	20240717	112900	222923900	9400	9400	9400	9400	5
585	20240717	112800	222876900	9410	9410	9410	9410	0
586	20240717	112700	222876900	9410	9410	9410	9410	0
587	20240717	112600	222876900	9410	9410	9410	9410	202
588	20240717	112500	220976080	9400	9400	9400	9400	3
589	20240717	112400	220947880	9400	9400	9400	9400	5
590	20240717	112300	220900880	9410	9390	9410	9390	165
591	20240717	112200	219350140	9350	9350	9350	9350	0
592	20240717	112100	219350140	9350	9350	9350	9350	46
593	20240717	112000	218920040	9380	9390	9390	9380	4
594	20240717	111900	218882510	9410	9400	9410	9400	50
595	20240717	111800	218412420	9400	9400	9400	9400	0
596	20240717	111700	218412420	9400	9400	9400	9400	0
597	20240717	111600	218412420	9400	9390	9400	9390	2
598	20240717	111500	218393630	9400	9390	9400	9390	2
599	20240717	111400	218374840	9350	9350	9350	9350	0
600	20240717	111300	218374840	9350	9350	9350	9350	0
601	20240717	111200	218374840	9350	9360	9360	9350	441
602	20240717	111100	214247720	9360	9380	9380	9360	896
603	20240717	111000	205846300	9380	9380	9380	9380	0
604	20240717	110900	205846300	9380	9380	9380	9380	2
605	20240717	110800	205827540	9380	9380	9380	9380	10
606	20240717	110700	205733740	9380	9400	9400	9380	37
607	20240717	110600	205386580	9400	9380	9400	9380	28
608	20240717	110500	205123400	9400	9400	9400	9400	0
609	20240717	110400	205123400	9400	9400	9400	9400	0
610	20240717	110300	205123400	9400	9400	9400	9400	0
611	20240717	110200	205123400	9400	9400	9400	9400	0
612	20240717	110100	205123400	9400	9410	9410	9400	58
613	20240717	110000	204577630	9430	9430	9430	9430	0
614	20240717	105900	204577630	9430	9430	9430	9430	1
615	20240717	105800	204568200	9430	9430	9430	9430	0
616	20240717	105700	204568200	9430	9380	9430	9380	7
617	20240717	105600	204502490	9380	9380	9380	9380	0
618	20240717	105500	204502490	9380	9380	9380	9380	150
619	20240717	105400	203095490	9440	9440	9440	9440	0
620	20240717	105300	203095490	9440	9430	9440	9430	67
621	20240717	105200	202463330	9430	9390	9430	9390	250
622	20240717	105100	200107980	9380	9380	9380	9380	76
623	20240717	105000	199395100	9380	9380	9380	9380	0
624	20240717	104900	199395100	9380	9380	9380	9380	1
625	20240717	104800	199385720	9370	9380	9380	9370	22
626	20240717	104700	199179370	9380	9380	9380	9380	0
627	20240717	104600	199179370	9380	9380	9380	9380	1
628	20240717	104500	199169990	9390	9390	9390	9390	0
629	20240717	104400	199169990	9390	9390	9390	9390	0
630	20240717	104300	199169990	9390	9390	9390	9390	0
631	20240717	104200	199169990	9390	9400	9400	9390	209
632	20240717	104100	197206260	9410	9410	9410	9410	4
633	20240717	104000	197168620	9420	9410	9420	9410	10
634	20240717	103900	197074430	9430	9430	9430	9430	0
635	20240717	103800	197074430	9430	9430	9430	9430	13
636	20240717	103700	196951840	9430	9400	9430	9400	11
637	20240717	103600	196848260	9410	9410	9410	9410	248
638	20240717	103500	194514580	9410	9410	9410	9410	10
639	20240717	103400	194420480	9430	9420	9430	9420	60
640	20240717	103300	193854690	9410	9410	9430	9410	292
641	20240717	103200	191105470	9420	9420	9420	9420	10
642	20240717	103100	191011270	9430	9430	9430	9430	1
643	20240717	103000	191001840	9380	9380	9430	9380	214
644	20240717	102900	188988340	9370	9370	9370	9370	40
645	20240717	102800	188613540	9390	9390	9390	9390	100
646	20240717	102700	187674540	9390	9390	9390	9390	0
647	20240717	102600	187674540	9390	9380	9390	9380	6
648	20240717	102500	187618210	9390	9390	9390	9390	0
649	20240717	102400	187618210	9390	9390	9390	9390	0
650	20240717	102300	187618210	9390	9390	9390	9390	0
651	20240717	102200	187618210	9390	9390	9390	9390	122
652	20240717	102100	186472630	9390	9390	9390	9390	0
653	20240717	102000	186472630	9390	9360	9390	9360	621
654	20240717	101900	180651190	9360	9360	9360	9360	361
655	20240717	101800	177272230	9360	9360	9360	9360	0
656	20240717	101700	177272230	9360	9360	9360	9360	0
657	20240717	101600	177272230	9360	9360	9360	9360	0
658	20240717	101500	177272230	9360	9360	9360	9360	66
659	20240717	101400	176654470	9360	9360	9360	9360	550
660	20240717	101300	171506470	9360	9360	9360	9360	400
661	20240717	101200	167762470	9360	9360	9360	9360	294
662	20240717	101100	165010630	9370	9370	9370	9370	4
663	20240717	101000	164973150	9370	9370	9370	9370	500
664	20240717	100900	160288150	9430	9430	9430	9430	0
665	20240717	100800	160288150	9430	9430	9430	9430	0
666	20240717	100700	160288150	9430	9400	9430	9400	5
667	20240717	100600	160241120	9370	9370	9370	9370	39
668	20240717	100500	159875690	9370	9410	9410	9370	163
669	20240717	100400	158348270	9430	9410	9430	9400	186
670	20240717	100300	156594620	9430	9430	9430	9430	0
671	20240717	100200	156594620	9430	9370	9430	9370	161
672	20240717	100100	155085990	9370	9430	9430	9370	149
673	20240717	100000	153689800	9420	9370	9420	9370	2
674	20240717	095900	153671010	9370	9430	9430	9370	11
675	20240717	095800	153567700	9440	9440	9440	9440	0
676	20240717	095700	153567700	9440	9400	9440	9400	311
677	20240717	095600	150638620	9360	9400	9400	9360	338
678	20240717	095500	147468190	9380	9380	9380	9380	0
679	20240717	095400	147468190	9380	9380	9380	9380	72
680	20240717	095300	146792830	9380	9390	9390	9380	294
681	20240717	095200	144032470	9430	9420	9430	9380	575
682	20240717	095100	138628300	9460	9460	9470	9420	109
683	20240717	095000	137598700	9480	9390	9480	9390	2453
684	20240717	094900	114462820	9380	9370	9380	9370	168
685	20240717	094800	112887980	9380	9380	9380	9380	0
686	20240717	094700	112887980	9380	9380	9380	9380	138
687	20240717	094600	111593540	9380	9400	9400	9380	43
688	20240717	094500	111189380	9400	9320	9410	9320	569
689	20240717	094400	105862540	9320	9330	9330	9320	410
690	20240717	094300	102038830	9330	9330	9330	9330	0
691	20240717	094200	102038830	9330	9350	9350	9330	213
692	20240717	094100	100049340	9330	9330	9330	9330	0
693	20240717	094000	100049340	9330	9400	9430	9330	796
694	20240717	093900	92571820	9400	9370	9400	9370	1674
695	20240717	093800	76850480	9350	9340	9380	9320	739
696	20240717	093700	69926480	9350	9340	9350	9330	484
697	20240717	093600	65402690	9330	9300	9330	9300	404
698	20240717	093500	61637860	9310	9310	9310	9310	0
699	20240717	093400	61637860	9310	9310	9310	9310	1
700	20240717	093300	61628550	9320	9320	9320	9320	1
701	20240717	093200	61619230	9320	9310	9320	9310	112
702	20240717	093100	60576400	9320	9320	9320	9320	100
703	20240717	093000	59644400	9310	9270	9310	9270	1856
704	20240717	092900	42388210	9270	9270	9270	9270	0
705	20240717	092800	42388210	9270	9270	9270	9270	0
706	20240717	092700	42388210	9270	9270	9270	9270	2
707	20240717	092600	42369670	9260	9260	9260	9260	106
708	20240717	092500	41388110	9220	9220	9220	9220	0
709	20240717	092400	41388110	9220	9220	9220	9220	1416
710	20240717	092300	28332590	9260	9260	9260	9260	1
711	20240717	092200	28323330	9270	9250	9270	9250	331
712	20240717	092100	25256720	9220	9230	9230	9220	476
713	20240717	092000	20867160	9220	9240	9240	9220	555
714	20240717	091900	15739290	9240	9220	9240	9220	46
715	20240717	091800	15314570	9240	9240	9240	9240	0
716	20240717	091700	15314570	9240	9240	9240	9240	0
717	20240717	091600	15314570	9240	9240	9240	9240	3
718	20240717	091500	15286850	9230	9230	9230	9230	11
719	20240717	091400	15185320	9260	9260	9260	9260	0
720	20240717	091300	15185320	9260	9260	9260	9260	0
721	20240717	091200	15185320	9260	9260	9260	9260	0
722	20240717	091100	15185320	9260	9260	9260	9260	10
723	20240717	091000	15092720	9260	9250	9260	9190	9
724	20240717	090900	15009540	9270	9270	9270	9270	1
725	20240717	090800	15000270	9170	9250	9250	9170	1021
726	20240717	090700	5564100	9250	9280	9280	9250	55
727	20240717	090600	5054060	9300	9280	9300	9280	30
728	20240717	090500	4775640	9280	9280	9280	9280	48
729	20240717	090400	4330200	9250	9250	9250	9250	100
730	20240717	090300	3405200	9250	9250	9250	9250	154
731	20240717	090200	1980700	9250	9250	9250	9250	38
732	20240717	090100	1629200	9200	9200	9200	9200	10
733	20240717	090000	1537200	9150	9150	9150	9150	168