KissMeData/323350/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	212500	332191890	8890	8890	8890	8890	2877
3	20240716	212400	332191890	8890	8890	8890	8890	0
4	20240716	212300	332191890	8890	8890	8890	8890	0
5	20240716	212200	332191890	8890	8890	8890	8890	0
6	20240716	212100	332191890	8890	8890	8890	8890	0
7	20240716	212000	332191890	8890	8890	8890	8890	0
8	20240716	211900	332191890	8890	8890	8890	8890	0
9	20240716	211800	332191890	8890	8890	8890	8890	0
10	20240716	211700	332191890	8890	8890	8890	8890	0
11	20240716	211600	332191890	8890	8890	8890	8890	0
12	20240716	211500	332191890	8890	8890	8890	8890	0
13	20240716	211400	332191890	8890	8890	8890	8890	0
14	20240716	211300	332191890	8890	8890	8890	8890	0
15	20240716	211200	332191890	8890	8890	8890	8890	0
16	20240716	211100	332191890	8890	8890	8890	8890	0
17	20240716	211000	332191890	8890	8890	8890	8890	0
18	20240716	210900	332191890	8890	8890	8890	8890	0
19	20240716	210800	332191890	8890	8890	8890	8890	0
20	20240716	210700	332191890	8890	8890	8890	8890	0
21	20240716	210600	332191890	8890	8890	8890	8890	0
22	20240716	210500	332191890	8890	8890	8890	8890	0
23	20240716	210400	332191890	8890	8890	8890	8890	0
24	20240716	210300	332191890	8890	8890	8890	8890	0
25	20240716	210200	332191890	8890	8890	8890	8890	0
26	20240716	210100	332191890	8890	8890	8890	8890	0
27	20240716	210000	332191890	8890	8890	8890	8890	0
28	20240716	205900	332191890	8890	8890	8890	8890	0
29	20240716	205800	332191890	8890	8890	8890	8890	0
30	20240716	205700	332191890	8890	8890	8890	8890	0
31	20240716	205600	332191890	8890	8890	8890	8890	0
32	20240716	205500	332191890	8890	8890	8890	8890	2877
33	20240716	205400	332191890	8890	8890	8890	8890	0
34	20240716	205300	332191890	8890	8890	8890	8890	0
35	20240716	205200	332191890	8890	8890	8890	8890	0
36	20240716	205100	332191890	8890	8890	8890	8890	0
37	20240716	205000	332191890	8890	8890	8890	8890	0
38	20240716	204900	332191890	8890	8890	8890	8890	0
39	20240716	204800	332191890	8890	8890	8890	8890	0
40	20240716	204700	332191890	8890	8890	8890	8890	0
41	20240716	204600	332191890	8890	8890	8890	8890	0
42	20240716	204500	332191890	8890	8890	8890	8890	0
43	20240716	204400	332191890	8890	8890	8890	8890	0
44	20240716	204300	332191890	8890	8890	8890	8890	0
45	20240716	204200	332191890	8890	8890	8890	8890	0
46	20240716	204100	332191890	8890	8890	8890	8890	0
47	20240716	204000	332191890	8890	8890	8890	8890	0
48	20240716	203900	332191890	8890	8890	8890	8890	0
49	20240716	203800	332191890	8890	8890	8890	8890	0
50	20240716	203700	332191890	8890	8890	8890	8890	0
51	20240716	203600	332191890	8890	8890	8890	8890	0
52	20240716	203500	332191890	8890	8890	8890	8890	0
53	20240716	203400	332191890	8890	8890	8890	8890	0
54	20240716	203300	332191890	8890	8890	8890	8890	0
55	20240716	203200	332191890	8890	8890	8890	8890	0
56	20240716	203100	332191890	8890	8890	8890	8890	0
57	20240716	203000	332191890	8890	8890	8890	8890	0
58	20240716	202900	332191890	8890	8890	8890	8890	0
59	20240716	202800	332191890	8890	8890	8890	8890	0
60	20240716	202700	332191890	8890	8890	8890	8890	0
61	20240716	202600	332191890	8890	8890	8890	8890	0
62	20240716	202500	332191890	8890	8890	8890	8890	2877
63	20240716	202400	332191890	8890	8890	8890	8890	0
64	20240716	202300	332191890	8890	8890	8890	8890	0
65	20240716	202200	332191890	8890	8890	8890	8890	0
66	20240716	202100	332191890	8890	8890	8890	8890	0
67	20240716	202000	332191890	8890	8890	8890	8890	0
68	20240716	201900	332191890	8890	8890	8890	8890	0
69	20240716	201800	332191890	8890	8890	8890	8890	0
70	20240716	201700	332191890	8890	8890	8890	8890	0
71	20240716	201600	332191890	8890	8890	8890	8890	0
72	20240716	201500	332191890	8890	8890	8890	8890	0
73	20240716	201400	332191890	8890	8890	8890	8890	0
74	20240716	201300	332191890	8890	8890	8890	8890	0
75	20240716	201200	332191890	8890	8890	8890	8890	0
76	20240716	201100	332191890	8890	8890	8890	8890	0
77	20240716	201000	332191890	8890	8890	8890	8890	0
78	20240716	200900	332191890	8890	8890	8890	8890	0
79	20240716	200800	332191890	8890	8890	8890	8890	0
80	20240716	200700	332191890	8890	8890	8890	8890	0
81	20240716	200600	332191890	8890	8890	8890	8890	0
82	20240716	200500	332191890	8890	8890	8890	8890	0
83	20240716	200400	332191890	8890	8890	8890	8890	0
84	20240716	200300	332191890	8890	8890	8890	8890	0
85	20240716	200200	332191890	8890	8890	8890	8890	0
86	20240716	200100	332191890	8890	8890	8890	8890	0
87	20240716	200000	332191890	8890	8890	8890	8890	0
88	20240716	195900	332191890	8890	8890	8890	8890	0
89	20240716	195800	332191890	8890	8890	8890	8890	0
90	20240716	195700	332191890	8890	8890	8890	8890	0
91	20240716	195600	332191890	8890	8890	8890	8890	0
92	20240716	195500	332191890	8890	8890	8890	8890	2877
93	20240716	195400	332191890	8890	8890	8890	8890	0
94	20240716	195300	332191890	8890	8890	8890	8890	0
95	20240716	195200	332191890	8890	8890	8890	8890	0
96	20240716	195100	332191890	8890	8890	8890	8890	0
97	20240716	195000	332191890	8890	8890	8890	8890	0
98	20240716	194900	332191890	8890	8890	8890	8890	0
99	20240716	194800	332191890	8890	8890	8890	8890	0
100	20240716	194700	332191890	8890	8890	8890	8890	0
101	20240716	194600	332191890	8890	8890	8890	8890	0
102	20240716	194500	332191890	8890	8890	8890	8890	0
103	20240716	194400	332191890	8890	8890	8890	8890	0
104	20240716	194300	332191890	8890	8890	8890	8890	0
105	20240716	194200	332191890	8890	8890	8890	8890	0
106	20240716	194100	332191890	8890	8890	8890	8890	0
107	20240716	194000	332191890	8890	8890	8890	8890	0
108	20240716	193900	332191890	8890	8890	8890	8890	0
109	20240716	193800	332191890	8890	8890	8890	8890	0
110	20240716	193700	332191890	8890	8890	8890	8890	0
111	20240716	193600	332191890	8890	8890	8890	8890	0
112	20240716	193500	332191890	8890	8890	8890	8890	0
113	20240716	193400	332191890	8890	8890	8890	8890	0
114	20240716	193300	332191890	8890	8890	8890	8890	0
115	20240716	193200	332191890	8890	8890	8890	8890	0
116	20240716	193100	332191890	8890	8890	8890	8890	0
117	20240716	193000	332191890	8890	8890	8890	8890	0
118	20240716	192900	332191890	8890	8890	8890	8890	0
119	20240716	192800	332191890	8890	8890	8890	8890	0
120	20240716	192700	332191890	8890	8890	8890	8890	0
121	20240716	192600	332191890	8890	8890	8890	8890	0
122	20240716	192500	332191890	8890	8890	8890	8890	2877
123	20240716	192400	332191890	8890	8890	8890	8890	0
124	20240716	192300	332191890	8890	8890	8890	8890	0
125	20240716	192200	332191890	8890	8890	8890	8890	0
126	20240716	192100	332191890	8890	8890	8890	8890	0
127	20240716	192000	332191890	8890	8890	8890	8890	0
128	20240716	191900	332191890	8890	8890	8890	8890	0
129	20240716	191800	332191890	8890	8890	8890	8890	0
130	20240716	191700	332191890	8890	8890	8890	8890	0
131	20240716	191600	332191890	8890	8890	8890	8890	0
132	20240716	191500	332191890	8890	8890	8890	8890	0
133	20240716	191400	332191890	8890	8890	8890	8890	0
134	20240716	191300	332191890	8890	8890	8890	8890	0
135	20240716	191200	332191890	8890	8890	8890	8890	0
136	20240716	191100	332191890	8890	8890	8890	8890	0
137	20240716	191000	332191890	8890	8890	8890	8890	0
138	20240716	190900	332191890	8890	8890	8890	8890	0
139	20240716	190800	332191890	8890	8890	8890	8890	0
140	20240716	190700	332191890	8890	8890	8890	8890	0
141	20240716	190600	332191890	8890	8890	8890	8890	0
142	20240716	190500	332191890	8890	8890	8890	8890	0
143	20240716	190400	332191890	8890	8890	8890	8890	0
144	20240716	190300	332191890	8890	8890	8890	8890	0
145	20240716	190200	332191890	8890	8890	8890	8890	0
146	20240716	190100	332191890	8890	8890	8890	8890	0
147	20240716	190000	332191890	8890	8890	8890	8890	0
148	20240716	185900	332191890	8890	8890	8890	8890	0
149	20240716	185800	332191890	8890	8890	8890	8890	0
150	20240716	185700	332191890	8890	8890	8890	8890	0
151	20240716	185600	332191890	8890	8890	8890	8890	0
152	20240716	185500	332191890	8890	8890	8890	8890	2877
153	20240716	185400	332191890	8890	8890	8890	8890	0
154	20240716	185300	332191890	8890	8890	8890	8890	0
155	20240716	185200	332191890	8890	8890	8890	8890	0
156	20240716	185100	332191890	8890	8890	8890	8890	0
157	20240716	185000	332191890	8890	8890	8890	8890	0
158	20240716	184900	332191890	8890	8890	8890	8890	0
159	20240716	184800	332191890	8890	8890	8890	8890	0
160	20240716	184700	332191890	8890	8890	8890	8890	0
161	20240716	184600	332191890	8890	8890	8890	8890	0
162	20240716	184500	332191890	8890	8890	8890	8890	0
163	20240716	184400	332191890	8890	8890	8890	8890	0
164	20240716	184300	332191890	8890	8890	8890	8890	0
165	20240716	184200	332191890	8890	8890	8890	8890	0
166	20240716	184100	332191890	8890	8890	8890	8890	0
167	20240716	184000	332191890	8890	8890	8890	8890	0
168	20240716	183900	332191890	8890	8890	8890	8890	0
169	20240716	183800	332191890	8890	8890	8890	8890	0
170	20240716	183700	332191890	8890	8890	8890	8890	0
171	20240716	183600	332191890	8890	8890	8890	8890	0
172	20240716	183500	332191890	8890	8890	8890	8890	0
173	20240716	183400	332191890	8890	8890	8890	8890	0
174	20240716	183300	332191890	8890	8890	8890	8890	0
175	20240716	183200	332191890	8890	8890	8890	8890	0
176	20240716	183100	332191890	8890	8890	8890	8890	0
177	20240716	183000	332191890	8890	8890	8890	8890	0
178	20240716	182900	332191890	8890	8890	8890	8890	0
179	20240716	182800	332191890	8890	8890	8890	8890	0
180	20240716	182700	332191890	8890	8890	8890	8890	0
181	20240716	182600	332191890	8890	8890	8890	8890	0
182	20240716	182500	332191890	8890	8890	8890	8890	2877
183	20240716	182400	332191890	8890	8890	8890	8890	0
184	20240716	182300	332191890	8890	8890	8890	8890	0
185	20240716	182200	332191890	8890	8890	8890	8890	0
186	20240716	182100	332191890	8890	8890	8890	8890	0
187	20240716	182000	332191890	8890	8890	8890	8890	0
188	20240716	181900	332191890	8890	8890	8890	8890	0
189	20240716	181800	332191890	8890	8890	8890	8890	0
190	20240716	181700	332191890	8890	8890	8890	8890	0
191	20240716	181600	332191890	8890	8890	8890	8890	0
192	20240716	181500	332191890	8890	8890	8890	8890	0
193	20240716	181400	332191890	8890	8890	8890	8890	0
194	20240716	181300	332191890	8890	8890	8890	8890	0
195	20240716	181200	332191890	8890	8890	8890	8890	0
196	20240716	181100	332191890	8890	8890	8890	8890	0
197	20240716	181000	332191890	8890	8890	8890	8890	0
198	20240716	180900	332191890	8890	8890	8890	8890	0
199	20240716	180800	332191890	8890	8890	8890	8890	0
200	20240716	180700	332191890	8890	8890	8890	8890	0
201	20240716	180600	332191890	8890	8890	8890	8890	0
202	20240716	180500	332191890	8890	8890	8890	8890	0
203	20240716	180400	332191890	8890	8890	8890	8890	0
204	20240716	180300	332191890	8890	8890	8890	8890	0
205	20240716	180200	332191890	8890	8890	8890	8890	0
206	20240716	180100	332191890	8890	8890	8890	8890	0
207	20240716	180000	332191890	8890	8890	8890	8890	0
208	20240716	175900	332191890	8890	8890	8890	8890	0
209	20240716	175800	332191890	8890	8890	8890	8890	0
210	20240716	175700	332191890	8890	8890	8890	8890	0
211	20240716	175600	332191890	8890	8890	8890	8890	0
212	20240716	175500	332191890	8890	8890	8890	8890	2877
213	20240716	175400	332191890	8890	8890	8890	8890	0
214	20240716	175300	332191890	8890	8890	8890	8890	0
215	20240716	175200	332191890	8890	8890	8890	8890	0
216	20240716	175100	332191890	8890	8890	8890	8890	0
217	20240716	175000	332191890	8890	8890	8890	8890	0
218	20240716	174900	332191890	8890	8890	8890	8890	0
219	20240716	174800	332191890	8890	8890	8890	8890	0
220	20240716	174700	332191890	8890	8890	8890	8890	0
221	20240716	174600	332191890	8890	8890	8890	8890	0
222	20240716	174500	332191890	8890	8890	8890	8890	0
223	20240716	174400	332191890	8890	8890	8890	8890	0
224	20240716	174300	332191890	8890	8890	8890	8890	0
225	20240716	174200	332191890	8890	8890	8890	8890	0
226	20240716	174100	332191890	8890	8890	8890	8890	0
227	20240716	174000	332191890	8890	8890	8890	8890	0
228	20240716	173900	332191890	8890	8890	8890	8890	0
229	20240716	173800	332191890	8890	8890	8890	8890	0
230	20240716	173700	332191890	8890	8890	8890	8890	0
231	20240716	173600	332191890	8890	8890	8890	8890	0
232	20240716	173500	332191890	8890	8890	8890	8890	0
233	20240716	173400	332191890	8890	8890	8890	8890	0
234	20240716	173300	332191890	8890	8890	8890	8890	0
235	20240716	173200	332191890	8890	8890	8890	8890	0
236	20240716	173100	332191890	8890	8890	8890	8890	0
237	20240716	173000	332191890	8890	8890	8890	8890	0
238	20240716	172900	332191890	8890	8890	8890	8890	0
239	20240716	172800	332191890	8890	8890	8890	8890	0
240	20240716	172700	332191890	8890	8890	8890	8890	0
241	20240716	172600	332191890	8890	8890	8890	8890	0
242	20240716	172500	332191890	8890	8890	8890	8890	2877
243	20240716	172400	332191890	8890	8890	8890	8890	0
244	20240716	172300	332191890	8890	8890	8890	8890	0
245	20240716	172200	332191890	8890	8890	8890	8890	0
246	20240716	172100	332191890	8890	8890	8890	8890	0
247	20240716	172000	332191890	8890	8890	8890	8890	0
248	20240716	171900	332191890	8890	8890	8890	8890	0
249	20240716	171800	332191890	8890	8890	8890	8890	0
250	20240716	171700	332191890	8890	8890	8890	8890	0
251	20240716	171600	332191890	8890	8890	8890	8890	0
252	20240716	171500	332191890	8890	8890	8890	8890	0
253	20240716	171400	332191890	8890	8890	8890	8890	0
254	20240716	171300	332191890	8890	8890	8890	8890	0
255	20240716	171200	332191890	8890	8890	8890	8890	0
256	20240716	171100	332191890	8890	8890	8890	8890	0
257	20240716	171000	332191890	8890	8890	8890	8890	0
258	20240716	170900	332191890	8890	8890	8890	8890	0
259	20240716	170800	332191890	8890	8890	8890	8890	0
260	20240716	170700	332191890	8890	8890	8890	8890	0
261	20240716	170600	332191890	8890	8890	8890	8890	0
262	20240716	170500	332191890	8890	8890	8890	8890	0
263	20240716	170400	332191890	8890	8890	8890	8890	0
264	20240716	170300	332191890	8890	8890	8890	8890	0
265	20240716	170200	332191890	8890	8890	8890	8890	0
266	20240716	170100	332191890	8890	8890	8890	8890	0
267	20240716	170000	332191890	8890	8890	8890	8890	0
268	20240716	165900	332191890	8890	8890	8890	8890	0
269	20240716	165800	332191890	8890	8890	8890	8890	0
270	20240716	165700	332191890	8890	8890	8890	8890	0
271	20240716	165600	332191890	8890	8890	8890	8890	0
272	20240716	165500	332191890	8890	8890	8890	8890	2877
273	20240716	165400	332191890	8890	8890	8890	8890	0
274	20240716	165300	332191890	8890	8890	8890	8890	0
275	20240716	165200	332191890	8890	8890	8890	8890	0
276	20240716	165100	332191890	8890	8890	8890	8890	0
277	20240716	165000	332191890	8890	8890	8890	8890	0
278	20240716	164900	332191890	8890	8890	8890	8890	0
279	20240716	164800	332191890	8890	8890	8890	8890	0
280	20240716	164700	332191890	8890	8890	8890	8890	0
281	20240716	164600	332191890	8890	8890	8890	8890	0
282	20240716	164500	332191890	8890	8890	8890	8890	0
283	20240716	164400	332191890	8890	8890	8890	8890	0
284	20240716	164300	332191890	8890	8890	8890	8890	0
285	20240716	164200	332191890	8890	8890	8890	8890	0
286	20240716	164100	332191890	8890	8890	8890	8890	0
287	20240716	164000	332191890	8890	8890	8890	8890	0
288	20240716	163900	332191890	8890	8890	8890	8890	0
289	20240716	163800	332191890	8890	8890	8890	8890	0
290	20240716	163700	332191890	8890	8890	8890	8890	0
291	20240716	163600	332191890	8890	8890	8890	8890	0
292	20240716	163500	332191890	8890	8890	8890	8890	0
293	20240716	163400	332191890	8890	8890	8890	8890	0
294	20240716	163300	332191890	8890	8890	8890	8890	0
295	20240716	163200	332191890	8890	8890	8890	8890	0
296	20240716	163100	332191890	8890	8890	8890	8890	0
297	20240716	163000	332191890	8890	8890	8890	8890	0
298	20240716	162900	332191890	8890	8890	8890	8890	0
299	20240716	162800	332191890	8890	8890	8890	8890	0
300	20240716	162700	332191890	8890	8890	8890	8890	0
301	20240716	162600	332191890	8890	8890	8890	8890	0
302	20240716	162500	332191890	8890	8890	8890	8890	2877
303	20240716	162400	332191890	8890	8890	8890	8890	0
304	20240716	162300	332191890	8890	8890	8890	8890	0
305	20240716	162200	332191890	8890	8890	8890	8890	0
306	20240716	162100	332191890	8890	8890	8890	8890	0
307	20240716	162000	332191890	8890	8890	8890	8890	0
308	20240716	161900	332191890	8890	8890	8890	8890	0
309	20240716	161800	332191890	8890	8890	8890	8890	0
310	20240716	161700	332191890	8890	8890	8890	8890	0
311	20240716	161600	332191890	8890	8890	8890	8890	0
312	20240716	161500	332191890	8890	8890	8890	8890	0
313	20240716	161400	332191890	8890	8890	8890	8890	0
314	20240716	161300	332191890	8890	8890	8890	8890	0
315	20240716	161200	332191890	8890	8890	8890	8890	0
316	20240716	161100	332191890	8890	8890	8890	8890	0
317	20240716	161000	332191890	8890	8890	8890	8890	0
318	20240716	160900	332191890	8890	8890	8890	8890	0
319	20240716	160800	332191890	8890	8890	8890	8890	0
320	20240716	160700	332191890	8890	8890	8890	8890	0
321	20240716	160600	332191890	8890	8890	8890	8890	0
322	20240716	160500	332191890	8890	8890	8890	8890	0
323	20240716	160400	332191890	8890	8890	8890	8890	0
324	20240716	160300	332191890	8890	8890	8890	8890	0
325	20240716	160200	332191890	8890	8890	8890	8890	0
326	20240716	160100	332191890	8890	8890	8890	8890	0
327	20240716	160000	332191890	8890	8890	8890	8890	0
328	20240716	155900	332191890	8890	8890	8890	8890	0
329	20240716	155800	332191890	8890	8890	8890	8890	0
330	20240716	155700	332191890	8890	8890	8890	8890	0
331	20240716	155600	332191890	8890	8890	8890	8890	0
332	20240716	155500	332191890	8890	8890	8890	8890	2877
333	20240716	155400	332191890	8890	8890	8890	8890	0
334	20240716	155300	332191890	8890	8890	8890	8890	0
335	20240716	155200	332191890	8890	8890	8890	8890	0
336	20240716	155100	332191890	8890	8890	8890	8890	0
337	20240716	155000	332191890	8890	8890	8890	8890	0
338	20240716	154900	332191890	8890	8890	8890	8890	0
339	20240716	154800	332191890	8890	8890	8890	8890	0
340	20240716	154700	332191890	8890	8890	8890	8890	0
341	20240716	154600	332191890	8890	8890	8890	8890	0
342	20240716	154500	332191890	8890	8890	8890	8890	0
343	20240716	154400	332191890	8890	8890	8890	8890	0
344	20240716	154300	332191890	8890	8890	8890	8890	0
345	20240716	154200	332191890	8890	8890	8890	8890	0
346	20240716	154100	332191890	8890	8890	8890	8890	0
347	20240716	154000	332191890	8890	8890	8890	8890	0
348	20240716	153900	332191890	8890	8890	8890	8890	0
349	20240716	153800	332191890	8890	8890	8890	8890	0
350	20240716	153700	332191890	8890	8890	8890	8890	0
351	20240716	153600	332191890	8890	8890	8890	8890	0
352	20240716	153500	332191890	8890	8890	8890	8890	0
353	20240716	153400	332191890	8890	8890	8890	8890	0
354	20240716	153300	332191890	8890	8890	8890	8890	0
355	20240716	153200	332191890	8890	8890	8890	8890	0
356	20240716	153100	332191890	8890	8890	8890	8890	0
357	20240716	153000	332191890	8890	8890	8890	8890	2877
358	20240716	152900	306615360	8900	8900	8900	8900	0
359	20240716	152800	306615360	8900	8900	8900	8900	0
360	20240716	152700	306615360	8900	8900	8900	8900	0
361	20240716	152600	306615360	8900	8900	8900	8900	0
362	20240716	152500	306615360	8900	8900	8900	8900	0
363	20240716	152400	306615360	8900	8900	8900	8900	0
364	20240716	152300	306615360	8900	8900	8900	8900	0
365	20240716	152200	306615360	8900	8900	8900	8900	0
366	20240716	152100	306615360	8900	8900	8900	8900	0
367	20240716	152000	306615360	8900	8900	8900	8900	0
368	20240716	151900	306615360	8900	8760	8900	8760	312
369	20240716	151800	303843790	8900	8880	8900	8880	155
370	20240716	151700	302466290	8900	8760	8900	8750	354
371	20240716	151600	299327830	8880	8880	8880	8880	36
372	20240716	151500	299008150	8890	8750	8890	8730	246
373	20240716	151400	296829970	8890	8720	8890	8720	156
374	20240716	151300	295456550	8860	8860	8860	8860	12
375	20240716	151200	295350230	8740	8740	8740	8740	0
376	20240716	151100	295350230	8740	8740	8740	8740	54
377	20240716	151000	294878270	8900	8740	8900	8740	500
378	20240716	150900	290480470	8650	8650	8650	8650	54
379	20240716	150800	290013370	8760	8710	8760	8710	289
380	20240716	150700	287487610	8710	8690	8710	8690	200
381	20240716	150600	285747780	8620	8620	8620	8620	53
382	20240716	150500	285290920	8690	8690	8690	8690	0
383	20240716	150400	285290920	8690	8620	8690	8620	11
384	20240716	150300	285196030	8620	8670	8700	8620	58
385	20240716	150200	284695840	8620	8620	8620	8620	0
386	20240716	150100	284695840	8620	8620	8620	8620	54
387	20240716	150000	284230360	8670	8670	8670	8670	96
388	20240716	145900	283398040	8610	8610	8610	8610	100
389	20240716	145800	282537040	8610	8670	8670	8610	57
390	20240716	145700	282046090	8670	8670	8670	8670	0
391	20240716	145600	282046090	8670	8610	8670	8610	259
392	20240716	145500	279804430	8610	8610	8610	8610	44
393	20240716	145400	279425590	8610	8610	8610	8610	0
394	20240716	145300	279425590	8610	8610	8610	8610	112
395	20240716	145200	278461270	8610	8610	8610	8610	69
396	20240716	145100	277867180	8620	8620	8620	8620	2
397	20240716	145000	277849940	8620	8620	8620	8620	1
398	20240716	144900	277841320	8630	8630	8630	8630	0
399	20240716	144800	277841320	8630	8630	8630	8630	2
400	20240716	144700	277824060	8660	8660	8660	8660	1
401	20240716	144600	277815400	8660	8660	8660	8660	2
402	20240716	144500	277798080	8660	8600	8660	8600	97
403	20240716	144400	276963820	8600	8600	8600	8600	20
404	20240716	144300	276791820	8600	8600	8600	8600	28
405	20240716	144200	276551020	8620	8620	8620	8620	12
406	20240716	144100	276447580	8660	8620	8660	8620	31
407	20240716	144000	276180320	8620	8620	8620	8620	54
408	20240716	143900	275714840	8620	8620	8620	8620	0
409	20240716	143800	275714840	8620	8620	8620	8620	4
410	20240716	143700	275680360	8620	8620	8620	8620	50
411	20240716	143600	275249360	8660	8660	8660	8660	1
412	20240716	143500	275240700	8600	8600	8600	8600	54
413	20240716	143400	274776300	8660	8660	8660	8660	1
414	20240716	143300	274767640	8660	8660	8660	8660	0
415	20240716	143200	274767640	8660	8600	8660	8600	57
416	20240716	143100	274277260	8600	8600	8600	8600	0
417	20240716	143000	274277260	8600	8600	8600	8600	0
418	20240716	142900	274277260	8600	8620	8620	8600	2167
419	20240716	142800	255636280	8620	8620	8620	8620	30
420	20240716	142700	255377680	8620	8620	8620	8620	59
421	20240716	142600	254869100	8630	8630	8630	8630	0
422	20240716	142500	254869100	8630	8630	8630	8630	1
423	20240716	142400	254860470	8630	8630	8630	8630	48
424	20240716	142300	254446230	8630	8630	8630	8630	0
425	20240716	142200	254446230	8630	8630	8630	8630	0
426	20240716	142100	254446230	8630	8660	8660	8630	78
427	20240716	142000	253772370	8670	8670	8670	8670	0
428	20240716	141900	253772370	8670	8640	8670	8640	55
429	20240716	141800	253297140	8670	8650	8670	8650	946
430	20240716	141700	245097320	8630	8630	8630	8630	0
431	20240716	141600	245097320	8630	8630	8630	8630	54
432	20240716	141500	244631300	8620	8620	8620	8620	0
433	20240716	141400	244631300	8620	8620	8620	8620	54
434	20240716	141300	244165820	8620	8620	8620	8620	0
435	20240716	141200	244165820	8620	8620	8620	8620	0
436	20240716	141100	244165820	8620	8650	8650	8620	827
437	20240716	141000	237013860	8670	8670	8670	8670	0
438	20240716	140900	237013860	8670	8670	8670	8670	9
439	20240716	140800	236935830	8650	8670	8670	8650	254
440	20240716	140700	234734730	8670	8670	8670	8670	0
441	20240716	140600	234734730	8670	8670	8670	8670	54
442	20240716	140500	234266550	8760	8750	8760	8750	2
443	20240716	140400	234249040	8760	8730	8760	8730	100
444	20240716	140300	233374690	8650	8730	8730	8650	104
445	20240716	140200	232471090	8650	8650	8650	8650	0
446	20240716	140100	232471090	8650	8650	8650	8650	143
447	20240716	140000	231234140	8650	8650	8650	8650	54
448	20240716	135900	230767040	8670	8740	8740	8670	10
449	20240716	135800	230680270	8750	8660	8750	8650	307
450	20240716	135700	228005330	8610	8610	8610	8610	0
451	20240716	135600	228005330	8610	8610	8610	8610	0
452	20240716	135500	228005330	8610	8610	8610	8600	111
453	20240716	135400	227050200	8660	8660	8660	8660	3
454	20240716	135300	227024220	8660	8600	8660	8600	71
455	20240716	135200	226413020	8610	8610	8610	8610	28
456	20240716	135100	226171940	8610	8610	8610	8610	0
457	20240716	135000	226171940	8610	8610	8610	8610	75
458	20240716	134900	225526190	8620	8620	8620	8620	1
459	20240716	134800	225517570	8620	8620	8620	8620	0
460	20240716	134700	225517570	8620	8620	8620	8620	11
461	20240716	134600	225422750	8730	8730	8730	8730	3
462	20240716	134500	225396560	8610	8620	8620	8610	154
463	20240716	134400	224070230	8750	8750	8750	8750	0
464	20240716	134300	224070230	8750	8740	8750	8740	50
465	20240716	134200	223633020	8740	8600	8740	8600	274
466	20240716	134100	221273550	8630	8630	8630	8630	107
467	20240716	134000	220350140	8600	8600	8600	8600	70
468	20240716	133900	219748140	8600	8600	8600	8600	54
469	20240716	133800	219283740	8630	8630	8630	8630	4
470	20240716	133700	219249220	8630	8600	8630	8600	54
471	20240716	133600	218784790	8600	8600	8600	8600	139
472	20240716	133500	217589390	8600	8600	8600	8600	12
473	20240716	133400	217486190	8590	8600	8600	8590	55
474	20240716	133300	217013730	8600	8600	8600	8600	9
475	20240716	133200	216936330	8590	8600	8600	8590	55
476	20240716	133100	216463870	8590	8600	8600	8590	79
477	20240716	133000	215785160	8600	8600	8600	8600	80
478	20240716	132900	215097160	8600	8600	8600	8600	54
479	20240716	132800	214632760	8590	8590	8590	8590	0
480	20240716	132700	214632760	8590	8590	8590	8590	0
481	20240716	132600	214632760	8590	8590	8590	8590	92
482	20240716	132500	213842480	8600	8600	8600	8600	2
483	20240716	132400	213825280	8600	8600	8600	8600	174
484	20240716	132300	212328880	8610	8610	8610	8610	0
485	20240716	132200	212328880	8610	8610	8610	8610	0
486	20240716	132100	212328880	8610	8610	8610	8610	54
487	20240716	132000	211863940	8610	8610	8610	8610	11
488	20240716	131900	211769230	8600	8600	8600	8600	58
489	20240716	131800	211270430	8610	8610	8610	8610	51
490	20240716	131700	210831320	8610	8610	8610	8610	21
491	20240716	131600	210650510	8610	8610	8610	8610	105
492	20240716	131500	209746460	8610	8610	8610	8610	0
493	20240716	131400	209746460	8610	8610	8610	8610	3
494	20240716	131300	209720630	8620	8620	8620	8620	1
495	20240716	131200	209712010	8630	8630	8630	8620	22
496	20240716	131100	209522340	8630	8630	8630	8630	26
497	20240716	131000	209297960	8630	8630	8630	8630	0
498	20240716	130900	209297960	8630	8630	8630	8630	44
499	20240716	130800	208918240	8640	8640	8640	8640	11
500	20240716	130700	208823200	8740	8620	8740	8620	2
501	20240716	130600	208805840	8620	8620	8620	8620	0
502	20240716	130500	208805840	8620	8620	8620	8620	54
503	20240716	130400	208340360	8720	8720	8720	8720	10
504	20240716	130300	208253160	8720	8630	8720	8630	55
505	20240716	130200	207778420	8750	8750	8750	8750	40
506	20240716	130100	207428420	8620	8620	8620	8620	0
507	20240716	130000	207428420	8620	8590	8720	8590	190
508	20240716	125900	205779680	8590	8590	8590	8590	28
509	20240716	125800	205539160	8590	8590	8590	8590	25
510	20240716	125700	205324410	8590	8590	8590	8590	0
511	20240716	125600	205324410	8590	8590	8590	8590	0
512	20240716	125500	205324410	8590	8590	8590	8590	70
513	20240716	125400	204723110	8590	8590	8590	8590	10
514	20240716	125300	204637210	8590	8590	8590	8590	8
515	20240716	125200	204568490	8590	8590	8590	8590	21
516	20240716	125100	204388100	8600	8600	8600	8600	0
517	20240716	125000	204388100	8600	8600	8600	8600	54
518	20240716	124900	203923700	8600	8600	8600	8600	0
519	20240716	124800	203923700	8600	8600	8600	8600	53
520	20240716	124700	203467900	8580	8600	8600	8580	6
521	20240716	124600	203416390	8620	8590	8620	8590	297
522	20240716	124500	200861680	8590	8590	8590	8590	1
523	20240716	124400	200853090	8590	8600	8600	8590	54
524	20240716	124300	200389220	8600	8600	8610	8600	125
525	20240716	124200	199314210	8600	8600	8600	8600	74
526	20240716	124100	198677810	8600	8620	8620	8600	29
527	20240716	124000	198428380	8600	8600	8600	8600	0
528	20240716	123900	198428380	8600	8600	8600	8600	55
529	20240716	123800	197955380	8620	8600	8620	8600	62
530	20240716	123700	197422140	8600	8600	8600	8600	54
531	20240716	123600	196957740	8610	8610	8610	8610	0
532	20240716	123500	196957740	8610	8610	8610	8610	4
533	20240716	123400	196923300	8610	8610	8610	8610	149
534	20240716	123300	195640410	8620	8620	8620	8620	0
535	20240716	123200	195640410	8620	8620	8620	8620	0
536	20240716	123100	195640410	8620	8620	8620	8620	1
537	20240716	123000	195631790	8610	8610	8630	8610	76
538	20240716	122900	194977410	8610	8610	8610	8610	30
539	20240716	122800	194719110	8620	8620	8620	8620	2
540	20240716	122700	194701870	8620	8620	8620	8620	0
541	20240716	122600	194701870	8620	8630	8630	8620	72
542	20240716	122500	194080540	8630	8630	8630	8630	52
543	20240716	122400	193631780	8630	8630	8630	8630	0
544	20240716	122300	193631780	8630	8630	8630	8630	2
545	20240716	122200	193614520	8640	8640	8640	8640	1
546	20240716	122100	193605880	8600	8610	8610	8600	173
547	20240716	122000	192117960	8620	8620	8620	8620	0
548	20240716	121900	192117960	8620	8620	8620	8620	0
549	20240716	121800	192117960	8620	8610	8620	8610	50
550	20240716	121700	191686990	8610	8620	8620	8610	497
551	20240716	121600	187406580	8620	8620	8620	8620	54
552	20240716	121500	186941100	8630	8640	8640	8630	600
553	20240716	121400	181761220	8640	8640	8640	8640	0
554	20240716	121300	181761220	8640	8640	8640	8640	54
555	20240716	121200	181294660	8640	8640	8640	8640	1
556	20240716	121100	181286020	8640	8640	8640	8640	0
557	20240716	121000	181286020	8640	8640	8640	8640	54
558	20240716	120900	180819460	8640	8640	8640	8640	0
559	20240716	120800	180819460	8640	8640	8640	8640	53
560	20240716	120700	180361540	8650	8650	8650	8650	0
561	20240716	120600	180361540	8650	8650	8650	8650	0
562	20240716	120500	180361540	8650	8650	8650	8650	70
563	20240716	120400	179756040	8650	8650	8650	8650	0
564	20240716	120300	179756040	8650	8650	8650	8650	0
565	20240716	120200	179756040	8650	8660	8660	8650	78
566	20240716	120100	179081330	8650	8650	8650	8650	100
567	20240716	120000	178216330	8650	8720	8720	8650	245
568	20240716	115900	176083710	8650	8650	8650	8650	2
569	20240716	115800	176066410	8650	8650	8650	8650	0
570	20240716	115700	176066410	8650	8650	8650	8650	54
571	20240716	115600	175599310	8650	8640	8650	8640	31
572	20240716	115500	175331170	8630	8630	8630	8630	54
573	20240716	115400	174865150	8630	8630	8630	8630	0
574	20240716	115300	174865150	8630	8630	8630	8630	3
575	20240716	115200	174839260	8630	8630	8630	8630	60
576	20240716	115100	174321460	8650	8650	8650	8650	0
577	20240716	115000	174321460	8650	8650	8650	8650	0
578	20240716	114900	174321460	8650	8650	8650	8650	45
579	20240716	114800	173932210	8650	8650	8650	8650	5
580	20240716	114700	173888960	8650	8620	8650	8620	64
581	20240716	114600	173336980	8620	8620	8620	8620	0
582	20240716	114500	173336980	8620	8620	8620	8620	0
583	20240716	114400	173336980	8620	8630	8630	8620	252
584	20240716	114300	171164050	8640	8660	8660	8640	537
585	20240716	114200	166519080	8660	8660	8660	8660	0
586	20240716	114100	166519080	8660	8660	8660	8660	54
587	20240716	114000	166051440	8660	8660	8660	8660	0
588	20240716	113900	166051440	8660	8660	8660	8660	60
589	20240716	113800	165531840	8660	8660	8660	8660	0
590	20240716	113700	165531840	8660	8660	8660	8660	0
591	20240716	113600	165531840	8660	8660	8660	8660	54
592	20240716	113500	165064200	8660	8660	8660	8660	60
593	20240716	113400	164544600	8660	8660	8660	8660	53
594	20240716	113300	164085620	8660	8660	8660	8660	0
595	20240716	113200	164085620	8660	8660	8660	8660	0
596	20240716	113100	164085620	8660	8670	8670	8660	110
597	20240716	113000	163132920	8670	8670	8670	8670	0
598	20240716	112900	163132920	8670	8670	8670	8670	1
599	20240716	112800	163124250	8670	8660	8670	8660	15
600	20240716	112700	162994260	8670	8670	8670	8670	1
601	20240716	112600	162985590	8670	8670	8670	8670	45
602	20240716	112500	162595440	8670	8670	8670	8670	0
603	20240716	112400	162595440	8670	8670	8670	8670	0
604	20240716	112300	162595440	8670	8670	8670	8670	54
605	20240716	112200	162127260	8700	8700	8700	8700	10
606	20240716	112100	162040260	8700	8670	8700	8670	64
607	20240716	112000	161485080	8680	8680	8680	8680	90
608	20240716	111900	160703880	8680	8680	8680	8680	3
609	20240716	111800	160677840	8680	8690	8690	8680	7
610	20240716	111700	160617070	8690	8690	8690	8690	12
611	20240716	111600	160512790	8670	8680	8680	8670	624
612	20240716	111500	155097700	8690	8720	8720	8690	12
613	20240716	111400	154993360	8720	8720	8720	8720	9
614	20240716	111300	154914880	8670	8740	8740	8670	1054
615	20240716	111200	145749730	8780	8740	8780	8740	2
616	20240716	111100	145732210	8740	8740	8740	8740	1
617	20240716	111000	145723470	8740	8740	8740	8740	53
618	20240716	110900	145260250	8740	8740	8740	8740	0
619	20240716	110800	145260250	8740	8740	8740	8740	4
620	20240716	110700	145225290	8740	8740	8740	8740	50
621	20240716	110600	144788290	8740	8740	8740	8740	10
622	20240716	110500	144700890	8690	8690	8690	8690	95
623	20240716	110400	143875340	8700	8700	8700	8700	1
624	20240716	110300	143866640	8700	8700	8700	8700	5
625	20240716	110200	143823140	8700	8700	8700	8700	10
626	20240716	110100	143736140	8690	8690	8690	8690	0
627	20240716	110000	143736140	8690	8690	8690	8690	54
628	20240716	105900	143266880	8740	8740	8740	8740	0
629	20240716	105800	143266880	8740	8740	8740	8740	1
630	20240716	105700	143258140	8690	8690	8690	8690	53
631	20240716	105600	142797570	8690	8690	8690	8690	0
632	20240716	105500	142797570	8690	8690	8690	8690	0
633	20240716	105400	142797570	8690	8690	8690	8690	64
634	20240716	105300	142241410	8690	8690	8690	8690	0
635	20240716	105200	142241410	8690	8690	8690	8690	69
636	20240716	105100	141641800	8690	8690	8690	8690	0
637	20240716	105000	141641800	8690	8690	8690	8690	0
638	20240716	104900	141641800	8690	8690	8690	8690	54
639	20240716	104800	141172540	8690	8690	8690	8690	58
640	20240716	104700	140668520	8680	8690	8690	8680	243
641	20240716	104600	138558720	8690	8700	8700	8690	554
642	20240716	104500	133739460	8700	8740	8740	8700	136
643	20240716	104400	132554660	8700	8710	8710	8700	254
644	20240716	104300	130343440	8710	8710	8710	8710	0
645	20240716	104200	130343440	8710	8710	8710	8710	0
646	20240716	104100	130343440	8710	8740	8740	8710	672
647	20240716	104000	124479740	8740	8740	8740	8740	34
648	20240716	103900	124182580	8730	8760	8760	8730	94
649	20240716	103800	123361080	8760	8760	8760	8760	0
650	20240716	103700	123361080	8760	8760	8760	8760	58
651	20240716	103600	122853000	8760	8760	8760	8760	2
652	20240716	103500	122835480	8740	8740	8740	8740	0
653	20240716	103400	122835480	8740	8750	8750	8740	126
654	20240716	103300	121733710	8750	8850	8850	8750	3
655	20240716	103200	121707260	8760	8760	8760	8760	615
656	20240716	103100	116319860	8760	8760	8760	8760	54
657	20240716	103000	115846820	8760	8760	8760	8760	0
658	20240716	102900	115846820	8760	8760	8760	8760	0
659	20240716	102800	115846820	8760	8850	8850	8760	61
660	20240716	102700	115311830	8850	8850	8850	8850	2
661	20240716	102600	115294130	8760	8760	8760	8760	0
662	20240716	102500	115294130	8760	8850	8850	8760	55
663	20240716	102400	114812240	8760	8760	8760	8760	0
664	20240716	102300	114812240	8760	8760	8760	8760	78
665	20240716	102200	114128960	8770	8770	8770	8770	0
666	20240716	102100	114128960	8770	8770	8770	8770	44
667	20240716	102000	113743080	8770	8860	8860	8770	55
668	20240716	101900	113260370	8860	8860	8860	8860	1
669	20240716	101800	113251510	8740	8740	8740	8730	84
670	20240716	101700	112517370	8870	8870	8870	8870	0
671	20240716	101600	112517370	8870	8870	8870	8870	0
672	20240716	101500	112517370	8870	8700	8870	8700	556
673	20240716	101400	107604140	8680	8760	8760	8680	1000
674	20240716	101300	98877400	8770	8770	8770	8770	50
675	20240716	101200	98438900	8770	8770	8770	8770	2
676	20240716	101100	98421360	8790	8790	8790	8790	0
677	20240716	101000	98421360	8790	8760	8790	8760	71
678	20240716	100900	97798890	8790	8790	8790	8790	120
679	20240716	100800	96744090	8790	8790	8790	8790	12
680	20240716	100700	96638610	8760	8760	8760	8760	154
681	20240716	100600	95289570	8760	8760	8760	8760	17
682	20240716	100500	95140650	8760	8760	8760	8760	0
683	20240716	100400	95140650	8760	8790	8790	8760	135
684	20240716	100300	93958020	8770	8770	8770	8770	224
685	20240716	100200	91993540	8770	8770	8770	8770	54
686	20240716	100100	91519960	8790	8770	8790	8770	82
687	20240716	100000	90800500	8770	8760	8770	8760	58
688	20240716	095900	90292340	8770	8770	8770	8770	1
689	20240716	095800	90283570	8790	8790	8790	8790	5
690	20240716	095700	90239620	8760	8760	8760	8760	54
691	20240716	095600	89766580	8760	8760	8760	8760	0
692	20240716	095500	89766580	8760	8760	8760	8760	0
693	20240716	095400	89766580	8760	8760	8760	8760	101
694	20240716	095300	88881820	8770	8770	8770	8770	2
695	20240716	095200	88864280	8760	8760	8760	8760	251
696	20240716	095100	86665520	8770	8770	8770	8770	10
697	20240716	095000	86577820	8750	8750	8750	8750	0
698	20240716	094900	86577820	8750	8750	8750	8750	99
699	20240716	094800	85711570	8750	8750	8750	8750	0
700	20240716	094700	85711570	8750	8760	8770	8750	113
701	20240716	094600	84722650	8770	8810	8810	8770	9
702	20240716	094500	84643640	8790	8790	8790	8780	572
703	20240716	094400	79615880	8790	8790	8790	8790	38
704	20240716	094300	79281860	8790	8800	8800	8790	37
705	20240716	094200	78956610	8870	8870	8870	8870	0
706	20240716	094100	78956610	8870	8870	8870	8760	57
707	20240716	094000	78456960	8760	8760	8760	8760	102
708	20240716	093900	77563440	8760	8760	8760	8750	1291
709	20240716	093800	66264210	8760	8760	8760	8760	65
710	20240716	093700	65694810	8750	8750	8750	8750	1
711	20240716	093600	65686060	8750	8750	8750	8750	67
712	20240716	093500	65099810	8750	8780	8780	8750	1213
713	20240716	093400	54464040	8790	8800	8800	8790	248
714	20240716	093300	52282740	8870	8870	8870	8870	0
715	20240716	093200	52282740	8870	8870	8870	8870	0
716	20240716	093100	52282740	8870	8870	8870	8870	51
717	20240716	093000	51830370	8790	8790	8790	8790	0
718	20240716	092900	51830370	8790	8790	8790	8790	0
719	20240716	092800	51830370	8790	8790	8790	8790	1
720	20240716	092700	51821580	8790	8790	8790	8790	252
721	20240716	092600	49606500	8790	8790	8790	8790	1
722	20240716	092500	49597710	8770	8770	8770	8760	74
723	20240716	092400	48949300	8770	8760	8770	8750	609
724	20240716	092300	43618730	8770	8770	8770	8770	3
725	20240716	092200	43592420	8770	8750	8770	8750	1202
726	20240716	092100	33070880	8770	8770	8770	8770	30
727	20240716	092000	32807780	8770	8770	8770	8770	6
728	20240716	091900	32755160	8770	8770	8770	8770	1
729	20240716	091800	32746390	8750	8750	8750	8750	0
730	20240716	091700	32746390	8750	8750	8750	8750	308
731	20240716	091600	30051390	8750	8750	8750	8750	105
732	20240716	091500	29132640	8760	8820	8820	8760	194
733	20240716	091400	27424900	8820	8880	8880	8820	64
734	20240716	091300	26860360	8900	8900	8900	8900	0
735	20240716	091200	26860360	8900	8900	8900	8900	0
736	20240716	091100	26860360	8900	8900	8900	8900	12
737	20240716	091000	26753560	8900	8800	8900	8800	39
738	20240716	090900	26407660	8900	8900	8900	8900	0
739	20240716	090800	26407660	8900	8900	8900	8900	0
740	20240716	090700	26407660	8900	8840	8900	8550	905
741	20240716	090600	18534030	8840	8850	8850	8840	66
742	20240716	090500	17950070	8850	8860	8860	8850	168
743	20240716	090400	16461600	8860	8860	8860	8860	21
744	20240716	090300	16275540	8860	8860	8860	8860	0
745	20240716	090200	16275540	8860	8950	8950	8860	811
746	20240716	090100	9045590	8950	8950	8950	8950	1
747	20240716	090000	9036640	8950	9090	9090	8940	997