KissMeData/339770/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212000	459395670	9810	9810	9810	9810	115
3	20240717	211900	459395670	9810	9810	9810	9810	0
4	20240717	211800	459395670	9810	9810	9810	9810	0
5	20240717	211700	459395670	9810	9810	9810	9810	0
6	20240717	211600	459395670	9810	9810	9810	9810	0
7	20240717	211500	459395670	9810	9810	9810	9810	0
8	20240717	211400	459395670	9810	9810	9810	9810	0
9	20240717	211300	459395670	9810	9810	9810	9810	0
10	20240717	211200	459395670	9810	9810	9810	9810	0
11	20240717	211100	459395670	9810	9810	9810	9810	0
12	20240717	211000	459395670	9810	9810	9810	9810	0
13	20240717	210900	459395670	9810	9810	9810	9810	0
14	20240717	210800	459395670	9810	9810	9810	9810	0
15	20240717	210700	459395670	9810	9810	9810	9810	0
16	20240717	210600	459395670	9810	9810	9810	9810	0
17	20240717	210500	459395670	9810	9810	9810	9810	0
18	20240717	210400	459395670	9810	9810	9810	9810	0
19	20240717	210300	459395670	9810	9810	9810	9810	0
20	20240717	210200	459395670	9810	9810	9810	9810	0
21	20240717	210100	459395670	9810	9810	9810	9810	0
22	20240717	210000	459395670	9810	9810	9810	9810	0
23	20240717	205900	459395670	9810	9810	9810	9810	0
24	20240717	205800	459395670	9810	9810	9810	9810	0
25	20240717	205700	459395670	9810	9810	9810	9810	0
26	20240717	205600	459395670	9810	9810	9810	9810	0
27	20240717	205500	459395670	9810	9810	9810	9810	0
28	20240717	205400	459395670	9810	9810	9810	9810	0
29	20240717	205300	459395670	9810	9810	9810	9810	0
30	20240717	205200	459395670	9810	9810	9810	9810	0
31	20240717	205100	459395670	9810	9810	9810	9810	0
32	20240717	205000	459395670	9810	9810	9810	9810	115
33	20240717	204900	459395670	9810	9810	9810	9810	0
34	20240717	204800	459395670	9810	9810	9810	9810	0
35	20240717	204700	459395670	9810	9810	9810	9810	0
36	20240717	204600	459395670	9810	9810	9810	9810	0
37	20240717	204500	459395670	9810	9810	9810	9810	0
38	20240717	204400	459395670	9810	9810	9810	9810	0
39	20240717	204300	459395670	9810	9810	9810	9810	0
40	20240717	204200	459395670	9810	9810	9810	9810	0
41	20240717	204100	459395670	9810	9810	9810	9810	0
42	20240717	204000	459395670	9810	9810	9810	9810	0
43	20240717	203900	459395670	9810	9810	9810	9810	0
44	20240717	203800	459395670	9810	9810	9810	9810	0
45	20240717	203700	459395670	9810	9810	9810	9810	0
46	20240717	203600	459395670	9810	9810	9810	9810	0
47	20240717	203500	459395670	9810	9810	9810	9810	0
48	20240717	203400	459395670	9810	9810	9810	9810	0
49	20240717	203300	459395670	9810	9810	9810	9810	0
50	20240717	203200	459395670	9810	9810	9810	9810	0
51	20240717	203100	459395670	9810	9810	9810	9810	0
52	20240717	203000	459395670	9810	9810	9810	9810	0
53	20240717	202900	459395670	9810	9810	9810	9810	0
54	20240717	202800	459395670	9810	9810	9810	9810	0
55	20240717	202700	459395670	9810	9810	9810	9810	0
56	20240717	202600	459395670	9810	9810	9810	9810	0
57	20240717	202500	459395670	9810	9810	9810	9810	0
58	20240717	202400	459395670	9810	9810	9810	9810	0
59	20240717	202300	459395670	9810	9810	9810	9810	0
60	20240717	202200	459395670	9810	9810	9810	9810	0
61	20240717	202100	459395670	9810	9810	9810	9810	0
62	20240717	202000	459395670	9810	9810	9810	9810	115
63	20240717	201900	459395670	9810	9810	9810	9810	0
64	20240717	201800	459395670	9810	9810	9810	9810	0
65	20240717	201700	459395670	9810	9810	9810	9810	0
66	20240717	201600	459395670	9810	9810	9810	9810	0
67	20240717	201500	459395670	9810	9810	9810	9810	0
68	20240717	201400	459395670	9810	9810	9810	9810	0
69	20240717	201300	459395670	9810	9810	9810	9810	0
70	20240717	201200	459395670	9810	9810	9810	9810	0
71	20240717	201100	459395670	9810	9810	9810	9810	0
72	20240717	201000	459395670	9810	9810	9810	9810	0
73	20240717	200900	459395670	9810	9810	9810	9810	0
74	20240717	200800	459395670	9810	9810	9810	9810	0
75	20240717	200700	459395670	9810	9810	9810	9810	0
76	20240717	200600	459395670	9810	9810	9810	9810	0
77	20240717	200500	459395670	9810	9810	9810	9810	0
78	20240717	200400	459395670	9810	9810	9810	9810	0
79	20240717	200300	459395670	9810	9810	9810	9810	0
80	20240717	200200	459395670	9810	9810	9810	9810	0
81	20240717	200100	459395670	9810	9810	9810	9810	0
82	20240717	200000	459395670	9810	9810	9810	9810	0
83	20240717	195900	459395670	9810	9810	9810	9810	0
84	20240717	195800	459395670	9810	9810	9810	9810	0
85	20240717	195700	459395670	9810	9810	9810	9810	0
86	20240717	195600	459395670	9810	9810	9810	9810	0
87	20240717	195500	459395670	9810	9810	9810	9810	0
88	20240717	195400	459395670	9810	9810	9810	9810	0
89	20240717	195300	459395670	9810	9810	9810	9810	0
90	20240717	195200	459395670	9810	9810	9810	9810	0
91	20240717	195100	459395670	9810	9810	9810	9810	0
92	20240717	195000	459395670	9810	9810	9810	9810	115
93	20240717	194900	459395670	9810	9810	9810	9810	0
94	20240717	194800	459395670	9810	9810	9810	9810	0
95	20240717	194700	459395670	9810	9810	9810	9810	0
96	20240717	194600	459395670	9810	9810	9810	9810	0
97	20240717	194500	459395670	9810	9810	9810	9810	0
98	20240717	194400	459395670	9810	9810	9810	9810	0
99	20240717	194300	459395670	9810	9810	9810	9810	0
100	20240717	194200	459395670	9810	9810	9810	9810	0
101	20240717	194100	459395670	9810	9810	9810	9810	0
102	20240717	194000	459395670	9810	9810	9810	9810	0
103	20240717	193900	459395670	9810	9810	9810	9810	0
104	20240717	193800	459395670	9810	9810	9810	9810	0
105	20240717	193700	459395670	9810	9810	9810	9810	0
106	20240717	193600	459395670	9810	9810	9810	9810	0
107	20240717	193500	459395670	9810	9810	9810	9810	0
108	20240717	193400	459395670	9810	9810	9810	9810	0
109	20240717	193300	459395670	9810	9810	9810	9810	0
110	20240717	193200	459395670	9810	9810	9810	9810	0
111	20240717	193100	459395670	9810	9810	9810	9810	0
112	20240717	193000	459395670	9810	9810	9810	9810	0
113	20240717	192900	459395670	9810	9810	9810	9810	0
114	20240717	192800	459395670	9810	9810	9810	9810	0
115	20240717	192700	459395670	9810	9810	9810	9810	0
116	20240717	192600	459395670	9810	9810	9810	9810	0
117	20240717	192500	459395670	9810	9810	9810	9810	0
118	20240717	192400	459395670	9810	9810	9810	9810	0
119	20240717	192300	459395670	9810	9810	9810	9810	0
120	20240717	192200	459395670	9810	9810	9810	9810	0
121	20240717	192100	459395670	9810	9810	9810	9810	0
122	20240717	192000	459395670	9810	9810	9810	9810	115
123	20240717	191900	459395670	9810	9810	9810	9810	0
124	20240717	191800	459395670	9810	9810	9810	9810	0
125	20240717	191700	459395670	9810	9810	9810	9810	0
126	20240717	191600	459395670	9810	9810	9810	9810	0
127	20240717	191500	459395670	9810	9810	9810	9810	0
128	20240717	191400	459395670	9810	9810	9810	9810	0
129	20240717	191300	459395670	9810	9810	9810	9810	0
130	20240717	191200	459395670	9810	9810	9810	9810	0
131	20240717	191100	459395670	9810	9810	9810	9810	0
132	20240717	191000	459395670	9810	9810	9810	9810	0
133	20240717	190900	459395670	9810	9810	9810	9810	0
134	20240717	190800	459395670	9810	9810	9810	9810	0
135	20240717	190700	459395670	9810	9810	9810	9810	0
136	20240717	190600	459395670	9810	9810	9810	9810	0
137	20240717	190500	459395670	9810	9810	9810	9810	0
138	20240717	190400	459395670	9810	9810	9810	9810	0
139	20240717	190300	459395670	9810	9810	9810	9810	0
140	20240717	190200	459395670	9810	9810	9810	9810	0
141	20240717	190100	459395670	9810	9810	9810	9810	0
142	20240717	190000	459395670	9810	9810	9810	9810	0
143	20240717	185900	459395670	9810	9810	9810	9810	0
144	20240717	185800	459395670	9810	9810	9810	9810	0
145	20240717	185700	459395670	9810	9810	9810	9810	0
146	20240717	185600	459395670	9810	9810	9810	9810	0
147	20240717	185500	459395670	9810	9810	9810	9810	0
148	20240717	185400	459395670	9810	9810	9810	9810	0
149	20240717	185300	459395670	9810	9810	9810	9810	0
150	20240717	185200	459395670	9810	9810	9810	9810	0
151	20240717	185100	459395670	9810	9810	9810	9810	0
152	20240717	185000	459395670	9810	9810	9810	9810	115
153	20240717	184900	459395670	9810	9810	9810	9810	0
154	20240717	184800	459395670	9810	9810	9810	9810	0
155	20240717	184700	459395670	9810	9810	9810	9810	0
156	20240717	184600	459395670	9810	9810	9810	9810	0
157	20240717	184500	459395670	9810	9810	9810	9810	0
158	20240717	184400	459395670	9810	9810	9810	9810	0
159	20240717	184300	459395670	9810	9810	9810	9810	0
160	20240717	184200	459395670	9810	9810	9810	9810	0
161	20240717	184100	459395670	9810	9810	9810	9810	0
162	20240717	184000	459395670	9810	9810	9810	9810	0
163	20240717	183900	459395670	9810	9810	9810	9810	0
164	20240717	183800	459395670	9810	9810	9810	9810	0
165	20240717	183700	459395670	9810	9810	9810	9810	0
166	20240717	183600	459395670	9810	9810	9810	9810	0
167	20240717	183500	459395670	9810	9810	9810	9810	0
168	20240717	183400	459395670	9810	9810	9810	9810	0
169	20240717	183300	459395670	9810	9810	9810	9810	0
170	20240717	183200	459395670	9810	9810	9810	9810	0
171	20240717	183100	459395670	9810	9810	9810	9810	0
172	20240717	183000	459395670	9810	9810	9810	9810	0
173	20240717	182900	459395670	9810	9810	9810	9810	0
174	20240717	182800	459395670	9810	9810	9810	9810	0
175	20240717	182700	459395670	9810	9810	9810	9810	0
176	20240717	182600	459395670	9810	9810	9810	9810	0
177	20240717	182500	459395670	9810	9810	9810	9810	0
178	20240717	182400	459395670	9810	9810	9810	9810	0
179	20240717	182300	459395670	9810	9810	9810	9810	0
180	20240717	182200	459395670	9810	9810	9810	9810	0
181	20240717	182100	459395670	9810	9810	9810	9810	0
182	20240717	182000	459395670	9810	9810	9810	9810	115
183	20240717	181900	459395670	9810	9810	9810	9810	0
184	20240717	181800	459395670	9810	9810	9810	9810	0
185	20240717	181700	459395670	9810	9810	9810	9810	0
186	20240717	181600	459395670	9810	9810	9810	9810	0
187	20240717	181500	459395670	9810	9810	9810	9810	0
188	20240717	181400	459395670	9810	9810	9810	9810	0
189	20240717	181300	459395670	9810	9810	9810	9810	0
190	20240717	181200	459395670	9810	9810	9810	9810	0
191	20240717	181100	459395670	9810	9810	9810	9810	0
192	20240717	181000	459395670	9810	9810	9810	9810	0
193	20240717	180900	459395670	9810	9810	9810	9810	0
194	20240717	180800	459395670	9810	9810	9810	9810	0
195	20240717	180700	459395670	9810	9810	9810	9810	0
196	20240717	180600	459395670	9810	9810	9810	9810	0
197	20240717	180500	459395670	9810	9810	9810	9810	0
198	20240717	180400	459395670	9810	9810	9810	9810	0
199	20240717	180300	459395670	9810	9810	9810	9810	0
200	20240717	180200	459395670	9810	9810	9810	9810	0
201	20240717	180100	459395670	9810	9810	9810	9810	0
202	20240717	180000	459395670	9810	9810	9810	9810	0
203	20240717	175900	459395670	9810	9810	9810	9810	0
204	20240717	175800	459395670	9810	9810	9810	9810	0
205	20240717	175700	459395670	9810	9810	9810	9810	0
206	20240717	175600	459395670	9810	9810	9810	9810	0
207	20240717	175500	459395670	9810	9810	9810	9810	0
208	20240717	175400	459395670	9810	9810	9810	9810	0
209	20240717	175300	459395670	9810	9810	9810	9810	0
210	20240717	175200	459395670	9810	9810	9810	9810	0
211	20240717	175100	459395670	9810	9810	9810	9810	0
212	20240717	175000	459395670	9810	9810	9810	9810	115
213	20240717	174900	459395670	9810	9810	9810	9810	0
214	20240717	174800	459395670	9810	9810	9810	9810	0
215	20240717	174700	459395670	9810	9810	9810	9810	0
216	20240717	174600	459395670	9810	9810	9810	9810	0
217	20240717	174500	459395670	9810	9810	9810	9810	0
218	20240717	174400	459395670	9810	9810	9810	9810	0
219	20240717	174300	459395670	9810	9810	9810	9810	0
220	20240717	174200	459395670	9810	9810	9810	9810	0
221	20240717	174100	459395670	9810	9810	9810	9810	0
222	20240717	174000	459395670	9810	9810	9810	9810	0
223	20240717	173900	459395670	9810	9810	9810	9810	0
224	20240717	173800	459395670	9810	9810	9810	9810	0
225	20240717	173700	459395670	9810	9810	9810	9810	0
226	20240717	173600	459395670	9810	9810	9810	9810	0
227	20240717	173500	459395670	9810	9810	9810	9810	0
228	20240717	173400	459395670	9810	9810	9810	9810	0
229	20240717	173300	459395670	9810	9810	9810	9810	0
230	20240717	173200	459395670	9810	9810	9810	9810	0
231	20240717	173100	459395670	9810	9810	9810	9810	0
232	20240717	173000	459395670	9810	9810	9810	9810	0
233	20240717	172900	459395670	9810	9810	9810	9810	0
234	20240717	172800	459395670	9810	9810	9810	9810	0
235	20240717	172700	459395670	9810	9810	9810	9810	0
236	20240717	172600	459395670	9810	9810	9810	9810	0
237	20240717	172500	459395670	9810	9810	9810	9810	0
238	20240717	172400	459395670	9810	9810	9810	9810	0
239	20240717	172300	459395670	9810	9810	9810	9810	0
240	20240717	172200	459395670	9810	9810	9810	9810	0
241	20240717	172100	459395670	9810	9810	9810	9810	0
242	20240717	172000	459395670	9810	9810	9810	9810	115
243	20240717	171900	459395670	9810	9810	9810	9810	0
244	20240717	171800	459395670	9810	9810	9810	9810	0
245	20240717	171700	459395670	9810	9810	9810	9810	0
246	20240717	171600	459395670	9810	9810	9810	9810	0
247	20240717	171500	459395670	9810	9810	9810	9810	0
248	20240717	171400	459395670	9810	9810	9810	9810	0
249	20240717	171300	459395670	9810	9810	9810	9810	0
250	20240717	171200	459395670	9810	9810	9810	9810	0
251	20240717	171100	459395670	9810	9810	9810	9810	0
252	20240717	171000	459395670	9810	9810	9810	9810	0
253	20240717	170900	459395670	9810	9810	9810	9810	0
254	20240717	170800	459395670	9810	9810	9810	9810	0
255	20240717	170700	459395670	9810	9810	9810	9810	0
256	20240717	170600	459395670	9810	9810	9810	9810	0
257	20240717	170500	459395670	9810	9810	9810	9810	0
258	20240717	170400	459395670	9810	9810	9810	9810	0
259	20240717	170300	459395670	9810	9810	9810	9810	0
260	20240717	170200	459395670	9810	9810	9810	9810	0
261	20240717	170100	459395670	9810	9810	9810	9810	0
262	20240717	170000	459395670	9810	9810	9810	9810	0
263	20240717	165900	459395670	9810	9810	9810	9810	0
264	20240717	165800	459395670	9810	9810	9810	9810	0
265	20240717	165700	459395670	9810	9810	9810	9810	0
266	20240717	165600	459395670	9810	9810	9810	9810	0
267	20240717	165500	459395670	9810	9810	9810	9810	0
268	20240717	165400	459395670	9810	9810	9810	9810	0
269	20240717	165300	459395670	9810	9810	9810	9810	0
270	20240717	165200	459395670	9810	9810	9810	9810	0
271	20240717	165100	459395670	9810	9810	9810	9810	0
272	20240717	165000	459395670	9810	9810	9810	9810	115
273	20240717	164900	459395670	9810	9810	9810	9810	0
274	20240717	164800	459395670	9810	9810	9810	9810	0
275	20240717	164700	459395670	9810	9810	9810	9810	0
276	20240717	164600	459395670	9810	9810	9810	9810	0
277	20240717	164500	459395670	9810	9810	9810	9810	0
278	20240717	164400	459395670	9810	9810	9810	9810	0
279	20240717	164300	459395670	9810	9810	9810	9810	0
280	20240717	164200	459395670	9810	9810	9810	9810	0
281	20240717	164100	459395670	9810	9810	9810	9810	0
282	20240717	164000	459395670	9810	9810	9810	9810	0
283	20240717	163900	459395670	9810	9810	9810	9810	0
284	20240717	163800	459395670	9810	9810	9810	9810	0
285	20240717	163700	459395670	9810	9810	9810	9810	0
286	20240717	163600	459395670	9810	9810	9810	9810	0
287	20240717	163500	459395670	9810	9810	9810	9810	0
288	20240717	163400	459395670	9810	9810	9810	9810	0
289	20240717	163300	459395670	9810	9810	9810	9810	0
290	20240717	163200	459395670	9810	9810	9810	9810	0
291	20240717	163100	459395670	9810	9810	9810	9810	0
292	20240717	163000	459395670	9810	9810	9810	9810	0
293	20240717	162900	459395670	9810	9810	9810	9810	0
294	20240717	162800	459395670	9810	9810	9810	9810	0
295	20240717	162700	459395670	9810	9810	9810	9810	0
296	20240717	162600	459395670	9810	9810	9810	9810	0
297	20240717	162500	459395670	9810	9810	9810	9810	0
298	20240717	162400	459395670	9810	9810	9810	9810	0
299	20240717	162300	459395670	9810	9810	9810	9810	0
300	20240717	162200	459395670	9810	9810	9810	9810	0
301	20240717	162100	459395670	9810	9810	9810	9810	0
302	20240717	162000	459395670	9810	9810	9810	9810	115
303	20240717	161900	459395670	9810	9810	9810	9810	0
304	20240717	161800	459395670	9810	9810	9810	9810	0
305	20240717	161700	459395670	9810	9810	9810	9810	0
306	20240717	161600	459395670	9810	9810	9810	9810	0
307	20240717	161500	459395670	9810	9810	9810	9810	0
308	20240717	161400	459395670	9810	9810	9810	9810	0
309	20240717	161300	459395670	9810	9810	9810	9810	0
310	20240717	161200	459395670	9810	9810	9810	9810	0
311	20240717	161100	459395670	9810	9810	9810	9810	0
312	20240717	161000	459395670	9810	9810	9810	9810	0
313	20240717	160900	459395670	9810	9810	9810	9810	0
314	20240717	160800	459395670	9810	9810	9810	9810	0
315	20240717	160700	459395670	9810	9810	9810	9810	0
316	20240717	160600	459395670	9810	9810	9810	9810	0
317	20240717	160500	459395670	9810	9810	9810	9810	0
318	20240717	160400	459395670	9810	9810	9810	9810	0
319	20240717	160300	459395670	9810	9810	9810	9810	0
320	20240717	160200	459395670	9810	9810	9810	9810	0
321	20240717	160100	459395670	9810	9810	9810	9810	0
322	20240717	160000	459395670	9810	9810	9810	9810	0
323	20240717	155900	459395670	9810	9810	9810	9810	0
324	20240717	155800	459395670	9810	9810	9810	9810	0
325	20240717	155700	459395670	9810	9810	9810	9810	0
326	20240717	155600	459395670	9810	9810	9810	9810	0
327	20240717	155500	459395670	9810	9810	9810	9810	0
328	20240717	155400	459395670	9810	9810	9810	9810	0
329	20240717	155300	459395670	9810	9810	9810	9810	0
330	20240717	155200	459395670	9810	9810	9810	9810	0
331	20240717	155100	459395670	9810	9810	9810	9810	0
332	20240717	155000	459395670	9810	9810	9810	9810	115
333	20240717	154900	459395670	9810	9810	9810	9810	0
334	20240717	154800	459395670	9810	9810	9810	9810	0
335	20240717	154700	459395670	9810	9810	9810	9810	0
336	20240717	154600	459395670	9810	9810	9810	9810	0
337	20240717	154500	459395670	9810	9810	9810	9810	0
338	20240717	154400	459395670	9810	9810	9810	9810	0
339	20240717	154300	459395670	9810	9810	9810	9810	0
340	20240717	154200	459395670	9810	9810	9810	9810	0
341	20240717	154100	459395670	9810	9810	9810	9810	0
342	20240717	154000	459395670	9810	9810	9810	9810	0
343	20240717	153900	459395670	9810	9810	9810	9810	0
344	20240717	153800	459395670	9810	9810	9810	9810	0
345	20240717	153700	459395670	9810	9810	9810	9810	0
346	20240717	153600	459395670	9810	9810	9810	9810	0
347	20240717	153500	459395670	9810	9810	9810	9810	0
348	20240717	153400	459395670	9810	9810	9810	9810	0
349	20240717	153300	459395670	9810	9810	9810	9810	0
350	20240717	153200	459395670	9810	9810	9810	9810	0
351	20240717	153100	459395670	9810	9810	9810	9810	0
352	20240717	153000	459395670	9810	9810	9810	9810	115
353	20240717	152900	458267520	9800	9800	9800	9800	0
354	20240717	152800	458267520	9800	9800	9800	9800	0
355	20240717	152700	458267520	9800	9800	9800	9800	0
356	20240717	152600	458267520	9800	9800	9800	9800	0
357	20240717	152500	458267520	9800	9800	9800	9800	0
358	20240717	152400	458267520	9800	9800	9800	9800	0
359	20240717	152300	458267520	9800	9800	9800	9800	0
360	20240717	152200	458267520	9800	9800	9800	9800	0
361	20240717	152100	458267520	9800	9800	9800	9800	0
362	20240717	152000	458267520	9800	9800	9800	9800	0
363	20240717	151900	458267520	9800	9820	9820	9800	2092
364	20240717	151800	437750220	9820	9830	9830	9820	92
365	20240717	151700	436846730	9820	9820	9820	9820	41
366	20240717	151600	436444110	9830	9840	9840	9820	26
367	20240717	151500	436188680	9830	9830	9830	9830	102
368	20240717	151400	435186020	9830	9820	9830	9820	132
369	20240717	151300	433889100	9830	9820	9830	9820	24
370	20240717	151200	433653320	9830	9820	9830	9820	414
371	20240717	151100	429583830	9820	9820	9820	9820	38
372	20240717	151000	429210670	9820	9830	9830	9820	218
373	20240717	150900	427069890	9820	9840	9840	9820	32
374	20240717	150800	426755610	9830	9820	9830	9820	12
375	20240717	150700	426637750	9840	9840	9840	9840	1
376	20240717	150600	426627910	9820	9840	9840	9820	37
377	20240717	150500	426264540	9830	9830	9830	9820	360
378	20240717	150400	422725880	9820	9820	9820	9820	7
379	20240717	150300	422657140	9820	9830	9830	9820	15
380	20240717	150200	422509820	9820	9820	9820	9820	57
381	20240717	150100	421950080	9830	9840	9840	9830	13
382	20240717	150000	421822170	9830	9830	9830	9830	203
383	20240717	145900	419826680	9830	9830	9850	9830	362
384	20240717	145800	416263000	9830	9830	9830	9830	8
385	20240717	145700	416184360	9830	9840	9840	9830	26
386	20240717	145600	415928770	9840	9830	9840	9830	95
387	20240717	145500	414994110	9830	9830	9830	9830	0
388	20240717	145400	414994110	9830	9830	9830	9830	58
389	20240717	145300	414423970	9830	9830	9830	9830	13
390	20240717	145200	414296180	9830	9830	9830	9830	36
391	20240717	145100	413942300	9830	9830	9830	9830	14
392	20240717	145000	413804680	9840	9840	9840	9840	24
393	20240717	144900	413568520	9840	9850	9850	9840	636
394	20240717	144800	407305120	9860	9850	9860	9850	171
395	20240717	144700	405620760	9850	9850	9850	9850	2274
396	20240717	144600	383221860	9850	9850	9850	9850	1
397	20240717	144500	383212010	9850	9850	9850	9850	66
398	20240717	144400	382561910	9860	9860	9860	9850	78
399	20240717	144300	381792970	9850	9860	9860	9850	422
400	20240717	144200	377632270	9850	9860	9860	9850	10
401	20240717	144100	377533710	9860	9860	9860	9860	14
402	20240717	144000	377395670	9860	9860	9860	9860	20
403	20240717	143900	377198470	9860	9860	9860	9860	24
404	20240717	143800	376961830	9860	9860	9860	9860	16
405	20240717	143700	376804070	9860	9860	9860	9860	9
406	20240717	143600	376715330	9860	9860	9860	9860	13
407	20240717	143500	376587150	9860	9860	9860	9860	58
408	20240717	143400	376015270	9870	9870	9870	9870	447
409	20240717	143300	371603380	9870	9870	9870	9870	0
410	20240717	143200	371603380	9870	9880	9880	9870	9
411	20240717	143100	371514540	9870	9870	9870	9870	0
412	20240717	143000	371514540	9870	9850	9870	9850	214
413	20240717	142900	369403890	9860	9850	9860	9850	15
414	20240717	142800	369256130	9850	9850	9850	9850	5
415	20240717	142700	369206880	9850	9850	9850	9850	14
416	20240717	142600	369068980	9850	9850	9850	9850	13
417	20240717	142500	368940930	9850	9870	9870	9850	28
418	20240717	142400	368664650	9860	9860	9860	9860	2
419	20240717	142300	368644930	9860	9860	9860	9860	28
420	20240717	142200	368368850	9860	9850	9860	9850	254
421	20240717	142100	365865340	9850	9850	9850	9850	14
422	20240717	142000	365727440	9850	9850	9850	9850	25
423	20240717	141900	365481190	9860	9860	9860	9860	35
424	20240717	141800	365136090	9860	9860	9860	9860	23
425	20240717	141700	364909310	9860	9860	9860	9860	44
426	20240717	141600	364475470	9870	9860	9870	9860	16
427	20240717	141500	364317700	9860	9860	9860	9860	15
428	20240717	141400	364169800	9860	9860	9860	9860	2
429	20240717	141300	364150080	9870	9870	9870	9860	62
430	20240717	141200	363538210	9860	9860	9860	9860	13
431	20240717	141100	363410030	9860	9860	9860	9860	23
432	20240717	141000	363183250	9870	9870	9870	9870	37
433	20240717	140900	362818060	9860	9860	9860	9860	14
434	20240717	140800	362680020	9860	9860	9860	9860	38
435	20240717	140700	362305340	9860	9860	9860	9860	14
436	20240717	140600	362167300	9860	9860	9860	9860	216
437	20240717	140500	360037540	9860	9860	9860	9860	13
438	20240717	140400	359909360	9860	9860	9860	9860	14
439	20240717	140300	359771320	9860	9860	9860	9860	17
440	20240717	140200	359603700	9860	9860	9860	9860	13
441	20240717	140100	359475520	9860	9860	9860	9860	7
442	20240717	140000	359406500	9860	9860	9860	9860	16
443	20240717	135900	359248740	9860	9860	9860	9860	21
444	20240717	135800	359041680	9860	9860	9860	9860	38
445	20240717	135700	358667000	9860	9860	9860	9860	14
446	20240717	135600	358528960	9860	9860	9860	9860	18
447	20240717	135500	358351480	9860	9870	9870	9860	36
448	20240717	135400	357996290	9860	9860	9860	9860	2
449	20240717	135300	357976570	9860	9860	9860	9860	0
450	20240717	135200	357976570	9860	9860	9860	9860	0
451	20240717	135100	357976570	9860	9860	9860	9860	53
452	20240717	135000	357453990	9850	9850	9850	9850	48
453	20240717	134900	356981190	9860	9860	9860	9850	25
454	20240717	134800	356734860	9850	9850	9850	9850	0
455	20240717	134700	356734860	9850	9850	9850	9850	11
456	20240717	134600	356626510	9860	9860	9860	9860	9
457	20240717	134500	356537770	9860	9850	9860	9850	85
458	20240717	134400	355699790	9850	9850	9850	9850	14
459	20240717	134300	355561890	9860	9860	9860	9860	63
460	20240717	134200	354940710	9850	9850	9850	9850	89
461	20240717	134100	354064060	9850	9830	9850	9830	173
462	20240717	134000	352360550	9850	9840	9850	9840	23
463	20240717	133900	352134170	9840	9850	9850	9840	555
464	20240717	133800	346672800	9850	9850	9850	9840	278
465	20240717	133700	343936820	9870	9850	9870	9840	108
466	20240717	133600	342872570	9850	9850	9850	9850	214
467	20240717	133500	340764670	9860	9860	9860	9860	7
468	20240717	133400	340695650	9860	9870	9870	9860	9
469	20240717	133300	340606870	9860	9860	9860	9860	1
470	20240717	133200	340597010	9860	9860	9860	9860	35
471	20240717	133100	340251910	9860	9850	9860	9850	220
472	20240717	133000	338084160	9850	9860	9860	9850	6
473	20240717	132900	338025040	9860	9860	9860	9860	15
474	20240717	132800	337877140	9860	9850	9860	9850	37
475	20240717	132700	337512460	9860	9850	9860	9850	24
476	20240717	132600	337276010	9850	9850	9850	9850	0
477	20240717	132500	337276010	9850	9870	9880	9850	67
478	20240717	132400	336615390	9850	9850	9850	9850	14
479	20240717	132300	336477490	9850	9850	9850	9850	13
480	20240717	132200	336349440	9870	9870	9870	9870	48
481	20240717	132100	335875680	9880	9870	9880	9870	52
482	20240717	132000	335362040	9880	9870	9880	9870	16
483	20240717	131900	335204110	9880	9870	9880	9870	16
484	20240717	131800	335046170	9870	9870	9870	9870	0
485	20240717	131700	335046170	9870	9890	9890	9870	13
486	20240717	131600	334917660	9890	9890	9890	9890	9
487	20240717	131500	334828650	9890	9880	9890	9880	18
488	20240717	131400	334650740	9880	9870	9880	9870	79
489	20240717	131300	333870360	9870	9870	9870	9870	16
490	20240717	131200	333712440	9870	9870	9870	9870	17
491	20240717	131100	333544650	9870	9870	9870	9870	0
492	20240717	131000	333544650	9870	9890	9890	9870	31
493	20240717	130900	333238220	9880	9880	9880	9880	0
494	20240717	130800	333238220	9880	9870	9880	9870	52
495	20240717	130700	332724470	9870	9870	9870	9870	0
496	20240717	130600	332724470	9870	9870	9870	9870	0
497	20240717	130500	332724470	9870	9870	9870	9870	55
498	20240717	130400	332181620	9850	9850	9850	9850	15
499	20240717	130300	332033870	9860	9880	9880	9860	5
500	20240717	130200	331984550	9890	9890	9890	9890	0
501	20240717	130100	331984550	9890	9890	9890	9890	35
502	20240717	130000	331638400	9880	9870	9890	9870	299
503	20240717	125900	328681650	9870	9870	9870	9870	0
504	20240717	125800	328681650	9870	9870	9870	9870	12
505	20240717	125700	328563210	9880	9880	9880	9880	53
506	20240717	125600	328039570	9870	9860	9870	9860	49
507	20240717	125500	327556000	9880	9870	9880	9870	23
508	20240717	125400	327328770	9860	9860	9860	9860	0
509	20240717	125300	327328770	9860	9860	9860	9860	53
510	20240717	125200	326806190	9890	9870	9890	9870	155
511	20240717	125100	325275220	9870	9860	9870	9850	457
512	20240717	125000	320773030	9860	9860	9860	9850	394
513	20240717	124900	316888220	9850	9850	9850	9850	195
514	20240717	124800	314967470	9850	9850	9850	9850	24
515	20240717	124700	314731070	9850	9860	9860	9850	15
516	20240717	124600	314583310	9850	9860	9860	9850	177
517	20240717	124500	312838220	9870	9860	9870	9860	513
518	20240717	124400	307776070	9870	9870	9870	9870	10
519	20240717	124300	307677370	9860	9860	9860	9860	53
520	20240717	124200	307154790	9860	9860	9860	9860	14
521	20240717	124100	307016750	9870	9860	9870	9860	382
522	20240717	124000	303246630	9860	9870	9880	9860	36
523	20240717	123900	302891320	9870	9870	9870	9870	1
524	20240717	123800	302881450	9870	9870	9870	9870	0
525	20240717	123700	302881450	9870	9870	9870	9870	0
526	20240717	123600	302881450	9870	9870	9870	9870	34
527	20240717	123500	302545870	9860	9860	9860	9860	14
528	20240717	123400	302407830	9860	9860	9860	9860	5
529	20240717	123300	302358530	9880	9870	9880	9870	18
530	20240717	123200	302180860	9860	9860	9860	9860	20
531	20240717	123100	301983660	9870	9870	9870	9870	14
532	20240717	123000	301845480	9870	9860	9870	9860	34
533	20240717	122900	301510070	9860	9860	9860	9860	15
534	20240717	122800	301362170	9860	9860	9860	9860	13
535	20240717	122700	301233990	9860	9860	9860	9860	8
536	20240717	122600	301155110	9900	9900	9900	9900	0
537	20240717	122500	301155110	9900	9890	9900	9890	23
538	20240717	122400	300927580	9860	9860	9860	9860	61
539	20240717	122300	300326120	9860	9870	9890	9860	489
540	20240717	122200	295502760	9870	9870	9870	9870	120
541	20240717	122100	294318360	9870	9870	9870	9870	26
542	20240717	122000	294061740	9870	9880	9880	9870	3
543	20240717	121900	294032120	9880	9880	9880	9880	0
544	20240717	121800	294032120	9880	9880	9880	9880	0
545	20240717	121700	294032120	9880	9880	9880	9880	9
546	20240717	121600	293943200	9880	9870	9880	9870	59
547	20240717	121500	293360420	9870	9870	9870	9870	1
548	20240717	121400	293350550	9870	9870	9870	9870	14
549	20240717	121300	293212370	9870	9870	9870	9870	14
550	20240717	121200	293074190	9870	9870	9870	9870	2
551	20240717	121100	293054450	9870	9870	9870	9870	0
552	20240717	121000	293054450	9870	9880	9890	9870	43
553	20240717	120900	292629720	9880	9870	9880	9870	22
554	20240717	120800	292412500	9880	9880	9880	9880	10
555	20240717	120700	292313700	9880	9880	9880	9880	1
556	20240717	120600	292303820	9890	9890	9890	9890	0
557	20240717	120500	292303820	9890	9880	9890	9880	44
558	20240717	120400	291868940	9880	9870	9880	9870	56
559	20240717	120300	291315790	9870	9870	9870	9870	14
560	20240717	120200	291177610	9870	9870	9870	9870	17
561	20240717	120100	291009820	9870	9870	9870	9870	13
562	20240717	120000	290881510	9870	9870	9870	9870	20
563	20240717	115900	290684110	9870	9870	9870	9870	0
564	20240717	115800	290684110	9870	9870	9870	9870	1
565	20240717	115700	290674240	9880	9880	9880	9880	9
566	20240717	115600	290585320	9880	9880	9880	9880	72
567	20240717	115500	289873960	9870	9870	9880	9870	40
568	20240717	115400	289478930	9870	9870	9870	9870	1
569	20240717	115300	289469060	9880	9880	9880	9880	11
570	20240717	115200	289360380	9890	9890	9890	9890	0
571	20240717	115100	289360380	9890	9870	9890	9870	114
572	20240717	115000	288234080	9880	9870	9880	9870	19
573	20240717	114900	288046530	9880	9870	9880	9870	15
574	20240717	114800	287898470	9880	9880	9880	9870	6
575	20240717	114700	287839230	9870	9880	9880	9870	15
576	20240717	114600	287691160	9870	9870	9870	9870	0
577	20240717	114500	287691160	9870	9870	9880	9870	67
578	20240717	114400	287029350	9880	9870	9880	9870	27
579	20240717	114300	286762850	9870	9860	9870	9860	50
580	20240717	114200	286269500	9860	9860	9860	9860	14
581	20240717	114100	286131460	9860	9860	9860	9860	24
582	20240717	114000	285894820	9860	9870	9870	9860	37
583	20240717	113900	285529770	9860	9860	9860	9860	0
584	20240717	113800	285529770	9860	9870	9870	9860	50
585	20240717	113700	285036760	9860	9860	9860	9860	22
586	20240717	113600	284819840	9860	9860	9860	9860	318
587	20240717	113500	281684360	9860	9860	9860	9860	14
588	20240717	113400	281546320	9860	9860	9860	9860	14
589	20240717	113300	281408280	9860	9860	9860	9860	15
590	20240717	113200	281260380	9860	9870	9870	9860	60
591	20240717	113100	280668700	9870	9870	9870	9870	38
592	20240717	113000	280293640	9870	9860	9870	9860	87
593	20240717	112900	279434960	9870	9870	9870	9870	0
594	20240717	112800	279434960	9870	9880	9880	9870	1101
595	20240717	112700	268558090	9870	9870	9870	9870	106
596	20240717	112600	267511870	9860	9860	9860	9860	34
597	20240717	112500	267176630	9860	9870	9870	9860	37
598	20240717	112400	266811580	9860	9860	9860	9860	149
599	20240717	112300	265342440	9870	9870	9870	9870	0
600	20240717	112200	265342440	9870	9880	9880	9870	476
601	20240717	112100	260644300	9880	9880	9880	9880	46
602	20240717	112000	260189820	9870	9870	9870	9870	14
603	20240717	111900	260051640	9880	9870	9880	9870	20
604	20240717	111800	259854220	9870	9870	9870	9870	18
605	20240717	111700	259676560	9880	9880	9880	9880	10
606	20240717	111600	259577760	9870	9870	9870	9870	15
607	20240717	111500	259429710	9870	9870	9870	9870	15
608	20240717	111400	259281660	9870	9870	9870	9870	17
609	20240717	111300	259113870	9870	9870	9870	9870	0
610	20240717	111200	259113870	9870	9880	9880	9870	13
611	20240717	111100	258985550	9880	9880	9880	9880	4
612	20240717	111000	258946030	9890	9890	9890	9890	26
613	20240717	110900	258688890	9880	9880	9880	9880	88
614	20240717	110800	257819450	9870	9870	9870	9870	15
615	20240717	110700	257671400	9870	9870	9870	9870	1
616	20240717	110600	257661530	9880	9880	9880	9880	3
617	20240717	110500	257631890	9880	9880	9880	9880	1
618	20240717	110400	257622010	9880	9890	9890	9880	53
619	20240717	110300	257097900	9880	9880	9880	9880	364
620	20240717	110200	253501580	9870	9870	9870	9870	52
621	20240717	110100	252988340	9870	9870	9870	9870	0
622	20240717	110000	252988340	9870	9860	9880	9860	503
623	20240717	105900	248022400	9860	9860	9860	9860	3
624	20240717	105800	247992820	9870	9870	9870	9870	5
625	20240717	105700	247943470	9870	9870	9870	9870	76
626	20240717	105600	247193350	9870	9860	9870	9860	245
627	20240717	105500	244775330	9870	9860	9870	9860	25
628	20240717	105400	244528590	9860	9870	9870	9860	67
629	20240717	105300	243867910	9860	9860	9860	9860	214
630	20240717	105200	241757870	9860	9870	9870	9860	309
631	20240717	105100	238710930	9860	9860	9860	9860	28
632	20240717	105000	238434850	9860	9880	9880	9860	866
633	20240717	104900	229882860	9880	9880	9880	9880	13
634	20240717	104800	229754420	9880	9880	9880	9880	14
635	20240717	104700	229616100	9880	9880	9880	9880	27
636	20240717	104600	229349340	9880	9880	9880	9880	100
637	20240717	104500	228361340	9880	9880	9880	9880	17
638	20240717	104400	228193380	9880	9880	9880	9880	14
639	20240717	104300	228055060	9880	9880	9880	9880	14
640	20240717	104200	227916740	9880	9880	9880	9880	94
641	20240717	104100	226988020	9880	9880	9880	9880	14
642	20240717	104000	226849700	9880	9890	9890	9880	46
643	20240717	103900	226394990	9880	9880	9880	9880	14
644	20240717	103800	226256670	9890	9880	9890	9880	22
645	20240717	103700	226039250	9890	9890	9890	9890	1
646	20240717	103600	226029360	9880	9880	9880	9880	14
647	20240717	103500	225891040	9880	9880	9880	9880	18
648	20240717	103400	225713200	9880	9880	9880	9880	13
649	20240717	103300	225584760	9880	9880	9880	9880	19
650	20240717	103200	225397040	9880	9880	9880	9880	0
651	20240717	103100	225397040	9880	9880	9880	9880	0
652	20240717	103000	225397040	9880	9890	9890	9880	28
653	20240717	102900	225120150	9910	9880	9910	9880	536
654	20240717	102800	219818680	9890	9880	9890	9880	27
655	20240717	102700	219551910	9880	9880	9880	9880	21
656	20240717	102600	219344430	9880	9880	9880	9880	30
657	20240717	102500	219048030	9880	9890	9890	9880	129
658	20240717	102400	217773280	9880	9880	9880	9880	18
659	20240717	102300	217595440	9880	9880	9880	9880	109
660	20240717	102200	216518520	9890	9880	9890	9880	60
661	20240717	102100	215925620	9880	9880	9880	9880	97
662	20240717	102000	214967260	9880	9880	9880	9880	4
663	20240717	101900	214927740	9880	9880	9910	9870	1183
664	20240717	101800	203237620	9880	9890	9890	9880	260
665	20240717	101700	200667170	9880	9880	9880	9880	16
666	20240717	101600	200509090	9880	9870	9890	9870	95
667	20240717	101500	199571410	9870	9900	9910	9860	2431
668	20240717	101400	175548340	9900	9900	9900	9900	168
669	20240717	101300	173885140	9900	9900	9920	9900	295
670	20240717	101200	170962640	9920	9900	9920	9900	99
671	20240717	101100	169981640	9910	9910	9910	9910	885
672	20240717	101000	161211290	9920	9920	9920	9920	52
673	20240717	100900	160695450	9910	9910	9910	9910	16
674	20240717	100800	160536890	9910	9910	9910	9910	463
675	20240717	100700	155948560	9910	9910	9910	9910	13
676	20240717	100600	155819730	9910	9910	9910	9910	22
677	20240717	100500	155601710	9920	9910	9920	9910	40
678	20240717	100400	155205050	9920	9910	9920	9910	21
679	20240717	100300	154996870	9920	9920	9920	9920	103
680	20240717	100200	153975110	9910	9910	9910	9910	14
681	20240717	100100	153836370	9910	9910	9910	9910	18
682	20240717	100000	153657990	9910	9920	9920	9910	63
683	20240717	095900	153033160	9910	9920	9920	9910	99
684	20240717	095800	152052050	9920	9920	9920	9920	19
685	20240717	095700	151863570	9920	9920	9920	9920	13
686	20240717	095600	151734610	9920	9920	9920	9920	386
687	20240717	095500	147905490	9920	9930	9930	9920	36
688	20240717	095400	147548150	9920	9920	9920	9920	2172
689	20240717	095300	126001910	9930	9930	9930	9930	1
690	20240717	095200	125991980	9920	9920	9930	9920	28
691	20240717	095100	125714210	9930	9930	9930	9930	11
692	20240717	095000	125604980	9930	9930	9930	9930	13
693	20240717	094900	125475890	9950	9920	9950	9920	290
694	20240717	094800	122599050	9920	9950	9950	9920	253
695	20240717	094700	120087730	9950	9920	9950	9920	96
696	20240717	094600	119135260	9930	9940	9940	9930	92
697	20240717	094500	118221660	9940	9930	9940	9930	61
698	20240717	094400	117615460	9930	9930	9940	9930	105
699	20240717	094300	116572790	9940	9940	9940	9940	3
700	20240717	094200	116542970	9930	9930	9930	9930	91
701	20240717	094100	115639340	9940	9930	9940	9930	99
702	20240717	094000	114655300	9920	9950	9950	9920	93
703	20240717	093900	113732070	9920	9930	9930	9920	102
704	20240717	093800	112719840	9950	9950	9950	9950	1
705	20240717	093700	112709890	9950	9950	9950	9920	2385
706	20240717	093600	89050520	9910	9910	9910	9910	0
707	20240717	093500	89050520	9910	9920	9920	9910	90
708	20240717	093400	88157760	9950	9930	9950	9920	600
709	20240717	093300	82203820	9920	9920	9920	9920	0
710	20240717	093200	82203820	9920	9920	9940	9920	727
711	20240717	093100	74991580	9910	9920	9920	9910	518
712	20240717	093000	69857020	9930	9950	9950	9930	449
713	20240717	092900	65398250	9940	9960	9960	9940	1164
714	20240717	092800	53819020	9950	9960	9960	9950	500
715	20240717	092700	48843050	9960	9960	9960	9960	141
716	20240717	092600	47438690	9960	9950	9960	9950	356
717	20240717	092500	43896160	9950	9950	9950	9950	293
718	20240717	092400	40980810	9940	9940	9940	9940	0
719	20240717	092300	40980810	9940	9940	9940	9940	301
720	20240717	092200	37988870	10000	9940	10000	9930	236
721	20240717	092100	35643090	9960	9960	9960	9960	3
722	20240717	092000	35613210	9940	9940	9940	9940	90
723	20240717	091900	34718610	9940	9940	9940	9940	20
724	20240717	091800	34519810	9940	9940	9950	9940	109
725	20240717	091700	33436260	9950	9960	9970	9950	600
726	20240717	091600	27461980	9970	9970	9970	9970	0
727	20240717	091500	27461980	9970	9970	9970	9970	1258
728	20240717	091400	14919720	9980	9990	9990	9980	54
729	20240717	091300	14380770	9980	9980	9980	9980	0
730	20240717	091200	14380770	9980	9980	9980	9980	0
731	20240717	091100	14380770	9980	9980	9980	9970	640
732	20240717	091000	7995180	9980	9980	9980	9980	0
733	20240717	090900	7995180	9980	9980	9980	9980	0
734	20240717	090800	7995180	9980	9980	9980	9980	109
735	20240717	090700	6907360	9980	9980	9980	9980	25
736	20240717	090600	6657860	9970	9970	9990	9970	34
737	20240717	090500	6318260	9960	9960	9960	9960	100
738	20240717	090400	5322260	10000	10000	10000	10000	0
739	20240717	090300	5322260	10000	9980	10030	9980	226
740	20240717	090200	3062920	9980	9980	9980	9980	0
741	20240717	090100	3062920	9980	10020	10020	9980	186
742	20240717	090000	1202400	10020	10020	10020	10020	120