KissMeData/404990/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	213300	408460415	4135	4135	4135	4135	1181
3	20240717	213200	408460415	4135	4135	4135	4135	0
4	20240717	213100	408460415	4135	4135	4135	4135	0
5	20240717	213000	408460415	4135	4135	4135	4135	0
6	20240717	212900	408460415	4135	4135	4135	4135	0
7	20240717	212800	408460415	4135	4135	4135	4135	0
8	20240717	212700	408460415	4135	4135	4135	4135	0
9	20240717	212600	408460415	4135	4135	4135	4135	0
10	20240717	212500	408460415	4135	4135	4135	4135	0
11	20240717	212400	408460415	4135	4135	4135	4135	0
12	20240717	212300	408460415	4135	4135	4135	4135	0
13	20240717	212200	408460415	4135	4135	4135	4135	0
14	20240717	212100	408460415	4135	4135	4135	4135	0
15	20240717	212000	408460415	4135	4135	4135	4135	0
16	20240717	211900	408460415	4135	4135	4135	4135	0
17	20240717	211800	408460415	4135	4135	4135	4135	0
18	20240717	211700	408460415	4135	4135	4135	4135	0
19	20240717	211600	408460415	4135	4135	4135	4135	0
20	20240717	211500	408460415	4135	4135	4135	4135	0
21	20240717	211400	408460415	4135	4135	4135	4135	0
22	20240717	211300	408460415	4135	4135	4135	4135	0
23	20240717	211200	408460415	4135	4135	4135	4135	0
24	20240717	211100	408460415	4135	4135	4135	4135	0
25	20240717	211000	408460415	4135	4135	4135	4135	0
26	20240717	210900	408460415	4135	4135	4135	4135	0
27	20240717	210800	408460415	4135	4135	4135	4135	0
28	20240717	210700	408460415	4135	4135	4135	4135	0
29	20240717	210600	408460415	4135	4135	4135	4135	0
30	20240717	210500	408460415	4135	4135	4135	4135	0
31	20240717	210400	408460415	4135	4135	4135	4135	0
32	20240717	210300	408460415	4135	4135	4135	4135	1181
33	20240717	210200	408460415	4135	4135	4135	4135	0
34	20240717	210100	408460415	4135	4135	4135	4135	0
35	20240717	210000	408460415	4135	4135	4135	4135	0
36	20240717	205900	408460415	4135	4135	4135	4135	0
37	20240717	205800	408460415	4135	4135	4135	4135	0
38	20240717	205700	408460415	4135	4135	4135	4135	0
39	20240717	205600	408460415	4135	4135	4135	4135	0
40	20240717	205500	408460415	4135	4135	4135	4135	0
41	20240717	205400	408460415	4135	4135	4135	4135	0
42	20240717	205300	408460415	4135	4135	4135	4135	0
43	20240717	205200	408460415	4135	4135	4135	4135	0
44	20240717	205100	408460415	4135	4135	4135	4135	0
45	20240717	205000	408460415	4135	4135	4135	4135	0
46	20240717	204900	408460415	4135	4135	4135	4135	0
47	20240717	204800	408460415	4135	4135	4135	4135	0
48	20240717	204700	408460415	4135	4135	4135	4135	0
49	20240717	204600	408460415	4135	4135	4135	4135	0
50	20240717	204500	408460415	4135	4135	4135	4135	0
51	20240717	204400	408460415	4135	4135	4135	4135	0
52	20240717	204300	408460415	4135	4135	4135	4135	0
53	20240717	204200	408460415	4135	4135	4135	4135	0
54	20240717	204100	408460415	4135	4135	4135	4135	0
55	20240717	204000	408460415	4135	4135	4135	4135	0
56	20240717	203900	408460415	4135	4135	4135	4135	0
57	20240717	203800	408460415	4135	4135	4135	4135	0
58	20240717	203700	408460415	4135	4135	4135	4135	0
59	20240717	203600	408460415	4135	4135	4135	4135	0
60	20240717	203500	408460415	4135	4135	4135	4135	0
61	20240717	203400	408460415	4135	4135	4135	4135	0
62	20240717	203300	408460415	4135	4135	4135	4135	1181
63	20240717	203200	408460415	4135	4135	4135	4135	0
64	20240717	203100	408460415	4135	4135	4135	4135	0
65	20240717	203000	408460415	4135	4135	4135	4135	0
66	20240717	202900	408460415	4135	4135	4135	4135	0
67	20240717	202800	408460415	4135	4135	4135	4135	0
68	20240717	202700	408460415	4135	4135	4135	4135	0
69	20240717	202600	408460415	4135	4135	4135	4135	0
70	20240717	202500	408460415	4135	4135	4135	4135	0
71	20240717	202400	408460415	4135	4135	4135	4135	0
72	20240717	202300	408460415	4135	4135	4135	4135	0
73	20240717	202200	408460415	4135	4135	4135	4135	0
74	20240717	202100	408460415	4135	4135	4135	4135	0
75	20240717	202000	408460415	4135	4135	4135	4135	0
76	20240717	201900	408460415	4135	4135	4135	4135	0
77	20240717	201800	408460415	4135	4135	4135	4135	0
78	20240717	201700	408460415	4135	4135	4135	4135	0
79	20240717	201600	408460415	4135	4135	4135	4135	0
80	20240717	201500	408460415	4135	4135	4135	4135	0
81	20240717	201400	408460415	4135	4135	4135	4135	0
82	20240717	201300	408460415	4135	4135	4135	4135	0
83	20240717	201200	408460415	4135	4135	4135	4135	0
84	20240717	201100	408460415	4135	4135	4135	4135	0
85	20240717	201000	408460415	4135	4135	4135	4135	0
86	20240717	200900	408460415	4135	4135	4135	4135	0
87	20240717	200800	408460415	4135	4135	4135	4135	0
88	20240717	200700	408460415	4135	4135	4135	4135	0
89	20240717	200600	408460415	4135	4135	4135	4135	0
90	20240717	200500	408460415	4135	4135	4135	4135	0
91	20240717	200400	408460415	4135	4135	4135	4135	0
92	20240717	200300	408460415	4135	4135	4135	4135	1181
93	20240717	200200	408460415	4135	4135	4135	4135	0
94	20240717	200100	408460415	4135	4135	4135	4135	0
95	20240717	200000	408460415	4135	4135	4135	4135	0
96	20240717	195900	408460415	4135	4135	4135	4135	0
97	20240717	195800	408460415	4135	4135	4135	4135	0
98	20240717	195700	408460415	4135	4135	4135	4135	0
99	20240717	195600	408460415	4135	4135	4135	4135	0
100	20240717	195500	408460415	4135	4135	4135	4135	0
101	20240717	195400	408460415	4135	4135	4135	4135	0
102	20240717	195300	408460415	4135	4135	4135	4135	0
103	20240717	195200	408460415	4135	4135	4135	4135	0
104	20240717	195100	408460415	4135	4135	4135	4135	0
105	20240717	195000	408460415	4135	4135	4135	4135	0
106	20240717	194900	408460415	4135	4135	4135	4135	0
107	20240717	194800	408460415	4135	4135	4135	4135	0
108	20240717	194700	408460415	4135	4135	4135	4135	0
109	20240717	194600	408460415	4135	4135	4135	4135	0
110	20240717	194500	408460415	4135	4135	4135	4135	0
111	20240717	194400	408460415	4135	4135	4135	4135	0
112	20240717	194300	408460415	4135	4135	4135	4135	0
113	20240717	194200	408460415	4135	4135	4135	4135	0
114	20240717	194100	408460415	4135	4135	4135	4135	0
115	20240717	194000	408460415	4135	4135	4135	4135	0
116	20240717	193900	408460415	4135	4135	4135	4135	0
117	20240717	193800	408460415	4135	4135	4135	4135	0
118	20240717	193700	408460415	4135	4135	4135	4135	0
119	20240717	193600	408460415	4135	4135	4135	4135	0
120	20240717	193500	408460415	4135	4135	4135	4135	0
121	20240717	193400	408460415	4135	4135	4135	4135	0
122	20240717	193300	408460415	4135	4135	4135	4135	1181
123	20240717	193200	408460415	4135	4135	4135	4135	0
124	20240717	193100	408460415	4135	4135	4135	4135	0
125	20240717	193000	408460415	4135	4135	4135	4135	0
126	20240717	192900	408460415	4135	4135	4135	4135	0
127	20240717	192800	408460415	4135	4135	4135	4135	0
128	20240717	192700	408460415	4135	4135	4135	4135	0
129	20240717	192600	408460415	4135	4135	4135	4135	0
130	20240717	192500	408460415	4135	4135	4135	4135	0
131	20240717	192400	408460415	4135	4135	4135	4135	0
132	20240717	192300	408460415	4135	4135	4135	4135	0
133	20240717	192200	408460415	4135	4135	4135	4135	0
134	20240717	192100	408460415	4135	4135	4135	4135	0
135	20240717	192000	408460415	4135	4135	4135	4135	0
136	20240717	191900	408460415	4135	4135	4135	4135	0
137	20240717	191800	408460415	4135	4135	4135	4135	0
138	20240717	191700	408460415	4135	4135	4135	4135	0
139	20240717	191600	408460415	4135	4135	4135	4135	0
140	20240717	191500	408460415	4135	4135	4135	4135	0
141	20240717	191400	408460415	4135	4135	4135	4135	0
142	20240717	191300	408460415	4135	4135	4135	4135	0
143	20240717	191200	408460415	4135	4135	4135	4135	0
144	20240717	191100	408460415	4135	4135	4135	4135	0
145	20240717	191000	408460415	4135	4135	4135	4135	0
146	20240717	190900	408460415	4135	4135	4135	4135	0
147	20240717	190800	408460415	4135	4135	4135	4135	0
148	20240717	190700	408460415	4135	4135	4135	4135	0
149	20240717	190600	408460415	4135	4135	4135	4135	0
150	20240717	190500	408460415	4135	4135	4135	4135	0
151	20240717	190400	408460415	4135	4135	4135	4135	0
152	20240717	190300	408460415	4135	4135	4135	4135	1181
153	20240717	190200	408460415	4135	4135	4135	4135	0
154	20240717	190100	408460415	4135	4135	4135	4135	0
155	20240717	190000	408460415	4135	4135	4135	4135	0
156	20240717	185900	408460415	4135	4135	4135	4135	0
157	20240717	185800	408460415	4135	4135	4135	4135	0
158	20240717	185700	408460415	4135	4135	4135	4135	0
159	20240717	185600	408460415	4135	4135	4135	4135	0
160	20240717	185500	408460415	4135	4135	4135	4135	0
161	20240717	185400	408460415	4135	4135	4135	4135	0
162	20240717	185300	408460415	4135	4135	4135	4135	0
163	20240717	185200	408460415	4135	4135	4135	4135	0
164	20240717	185100	408460415	4135	4135	4135	4135	0
165	20240717	185000	408460415	4135	4135	4135	4135	0
166	20240717	184900	408460415	4135	4135	4135	4135	0
167	20240717	184800	408460415	4135	4135	4135	4135	0
168	20240717	184700	408460415	4135	4135	4135	4135	0
169	20240717	184600	408460415	4135	4135	4135	4135	0
170	20240717	184500	408460415	4135	4135	4135	4135	0
171	20240717	184400	408460415	4135	4135	4135	4135	0
172	20240717	184300	408460415	4135	4135	4135	4135	0
173	20240717	184200	408460415	4135	4135	4135	4135	0
174	20240717	184100	408460415	4135	4135	4135	4135	0
175	20240717	184000	408460415	4135	4135	4135	4135	0
176	20240717	183900	408460415	4135	4135	4135	4135	0
177	20240717	183800	408460415	4135	4135	4135	4135	0
178	20240717	183700	408460415	4135	4135	4135	4135	0
179	20240717	183600	408460415	4135	4135	4135	4135	0
180	20240717	183500	408460415	4135	4135	4135	4135	0
181	20240717	183400	408460415	4135	4135	4135	4135	0
182	20240717	183300	408460415	4135	4135	4135	4135	1181
183	20240717	183200	408460415	4135	4135	4135	4135	0
184	20240717	183100	408460415	4135	4135	4135	4135	0
185	20240717	183000	408460415	4135	4135	4135	4135	0
186	20240717	182900	408460415	4135	4135	4135	4135	0
187	20240717	182800	408460415	4135	4135	4135	4135	0
188	20240717	182700	408460415	4135	4135	4135	4135	0
189	20240717	182600	408460415	4135	4135	4135	4135	0
190	20240717	182500	408460415	4135	4135	4135	4135	0
191	20240717	182400	408460415	4135	4135	4135	4135	0
192	20240717	182300	408460415	4135	4135	4135	4135	0
193	20240717	182200	408460415	4135	4135	4135	4135	0
194	20240717	182100	408460415	4135	4135	4135	4135	0
195	20240717	182000	408460415	4135	4135	4135	4135	0
196	20240717	181900	408460415	4135	4135	4135	4135	0
197	20240717	181800	408460415	4135	4135	4135	4135	0
198	20240717	181700	408460415	4135	4135	4135	4135	0
199	20240717	181600	408460415	4135	4135	4135	4135	0
200	20240717	181500	408460415	4135	4135	4135	4135	0
201	20240717	181400	408460415	4135	4135	4135	4135	0
202	20240717	181300	408460415	4135	4135	4135	4135	0
203	20240717	181200	408460415	4135	4135	4135	4135	0
204	20240717	181100	408460415	4135	4135	4135	4135	0
205	20240717	181000	408460415	4135	4135	4135	4135	0
206	20240717	180900	408460415	4135	4135	4135	4135	0
207	20240717	180800	408460415	4135	4135	4135	4135	0
208	20240717	180700	408460415	4135	4135	4135	4135	0
209	20240717	180600	408460415	4135	4135	4135	4135	0
210	20240717	180500	408460415	4135	4135	4135	4135	0
211	20240717	180400	408460415	4135	4135	4135	4135	0
212	20240717	180300	408460415	4135	4135	4135	4135	1181
213	20240717	180200	408460415	4135	4135	4135	4135	0
214	20240717	180100	408460415	4135	4135	4135	4135	0
215	20240717	180000	408460415	4135	4135	4135	4135	0
216	20240717	175900	408460415	4135	4135	4135	4135	0
217	20240717	175800	408460415	4135	4135	4135	4135	0
218	20240717	175700	408460415	4135	4135	4135	4135	0
219	20240717	175600	408460415	4135	4135	4135	4135	0
220	20240717	175500	408460415	4135	4135	4135	4135	0
221	20240717	175400	408460415	4135	4135	4135	4135	0
222	20240717	175300	408460415	4135	4135	4135	4135	0
223	20240717	175200	408460415	4135	4135	4135	4135	0
224	20240717	175100	408460415	4135	4135	4135	4135	0
225	20240717	175000	408460415	4135	4135	4135	4135	0
226	20240717	174900	408460415	4135	4135	4135	4135	0
227	20240717	174800	408460415	4135	4135	4135	4135	0
228	20240717	174700	408460415	4135	4135	4135	4135	0
229	20240717	174600	408460415	4135	4135	4135	4135	0
230	20240717	174500	408460415	4135	4135	4135	4135	0
231	20240717	174400	408460415	4135	4135	4135	4135	0
232	20240717	174300	408460415	4135	4135	4135	4135	0
233	20240717	174200	408460415	4135	4135	4135	4135	0
234	20240717	174100	408460415	4135	4135	4135	4135	0
235	20240717	174000	408460415	4135	4135	4135	4135	0
236	20240717	173900	408460415	4135	4135	4135	4135	0
237	20240717	173800	408460415	4135	4135	4135	4135	0
238	20240717	173700	408460415	4135	4135	4135	4135	0
239	20240717	173600	408460415	4135	4135	4135	4135	0
240	20240717	173500	408460415	4135	4135	4135	4135	0
241	20240717	173400	408460415	4135	4135	4135	4135	0
242	20240717	173300	408460415	4135	4135	4135	4135	1181
243	20240717	173200	408460415	4135	4135	4135	4135	0
244	20240717	173100	408460415	4135	4135	4135	4135	0
245	20240717	173000	408460415	4135	4135	4135	4135	0
246	20240717	172900	408460415	4135	4135	4135	4135	0
247	20240717	172800	408460415	4135	4135	4135	4135	0
248	20240717	172700	408460415	4135	4135	4135	4135	0
249	20240717	172600	408460415	4135	4135	4135	4135	0
250	20240717	172500	408460415	4135	4135	4135	4135	0
251	20240717	172400	408460415	4135	4135	4135	4135	0
252	20240717	172300	408460415	4135	4135	4135	4135	0
253	20240717	172200	408460415	4135	4135	4135	4135	0
254	20240717	172100	408460415	4135	4135	4135	4135	0
255	20240717	172000	408460415	4135	4135	4135	4135	0
256	20240717	171900	408460415	4135	4135	4135	4135	0
257	20240717	171800	408460415	4135	4135	4135	4135	0
258	20240717	171700	408460415	4135	4135	4135	4135	0
259	20240717	171600	408460415	4135	4135	4135	4135	0
260	20240717	171500	408460415	4135	4135	4135	4135	0
261	20240717	171400	408460415	4135	4135	4135	4135	0
262	20240717	171300	408460415	4135	4135	4135	4135	0
263	20240717	171200	408460415	4135	4135	4135	4135	0
264	20240717	171100	408460415	4135	4135	4135	4135	0
265	20240717	171000	408460415	4135	4135	4135	4135	0
266	20240717	170900	408460415	4135	4135	4135	4135	0
267	20240717	170800	408460415	4135	4135	4135	4135	0
268	20240717	170700	408460415	4135	4135	4135	4135	0
269	20240717	170600	408460415	4135	4135	4135	4135	0
270	20240717	170500	408460415	4135	4135	4135	4135	0
271	20240717	170400	408460415	4135	4135	4135	4135	0
272	20240717	170300	408460415	4135	4135	4135	4135	1181
273	20240717	170200	408460415	4135	4135	4135	4135	0
274	20240717	170100	408460415	4135	4135	4135	4135	0
275	20240717	170000	408460415	4135	4135	4135	4135	0
276	20240717	165900	408460415	4135	4135	4135	4135	0
277	20240717	165800	408460415	4135	4135	4135	4135	0
278	20240717	165700	408460415	4135	4135	4135	4135	0
279	20240717	165600	408460415	4135	4135	4135	4135	0
280	20240717	165500	408460415	4135	4135	4135	4135	0
281	20240717	165400	408460415	4135	4135	4135	4135	0
282	20240717	165300	408460415	4135	4135	4135	4135	0
283	20240717	165200	408460415	4135	4135	4135	4135	0
284	20240717	165100	408460415	4135	4135	4135	4135	0
285	20240717	165000	408460415	4135	4135	4135	4135	0
286	20240717	164900	408460415	4135	4135	4135	4135	0
287	20240717	164800	408460415	4135	4135	4135	4135	0
288	20240717	164700	408460415	4135	4135	4135	4135	0
289	20240717	164600	408460415	4135	4135	4135	4135	0
290	20240717	164500	408460415	4135	4135	4135	4135	0
291	20240717	164400	408460415	4135	4135	4135	4135	0
292	20240717	164300	408460415	4135	4135	4135	4135	0
293	20240717	164200	408460415	4135	4135	4135	4135	0
294	20240717	164100	408460415	4135	4135	4135	4135	0
295	20240717	164000	408460415	4135	4135	4135	4135	0
296	20240717	163900	408460415	4135	4135	4135	4135	0
297	20240717	163800	408460415	4135	4135	4135	4135	0
298	20240717	163700	408460415	4135	4135	4135	4135	0
299	20240717	163600	408460415	4135	4135	4135	4135	0
300	20240717	163500	408460415	4135	4135	4135	4135	0
301	20240717	163400	408460415	4135	4135	4135	4135	0
302	20240717	163300	408460415	4135	4135	4135	4135	1181
303	20240717	163200	408460415	4135	4135	4135	4135	0
304	20240717	163100	408460415	4135	4135	4135	4135	0
305	20240717	163000	408460415	4135	4135	4135	4135	0
306	20240717	162900	408460415	4135	4135	4135	4135	0
307	20240717	162800	408460415	4135	4135	4135	4135	0
308	20240717	162700	408460415	4135	4135	4135	4135	0
309	20240717	162600	408460415	4135	4135	4135	4135	0
310	20240717	162500	408460415	4135	4135	4135	4135	0
311	20240717	162400	408460415	4135	4135	4135	4135	0
312	20240717	162300	408460415	4135	4135	4135	4135	0
313	20240717	162200	408460415	4135	4135	4135	4135	0
314	20240717	162100	408460415	4135	4135	4135	4135	0
315	20240717	162000	408460415	4135	4135	4135	4135	0
316	20240717	161900	408460415	4135	4135	4135	4135	0
317	20240717	161800	408460415	4135	4135	4135	4135	0
318	20240717	161700	408460415	4135	4135	4135	4135	0
319	20240717	161600	408460415	4135	4135	4135	4135	0
320	20240717	161500	408460415	4135	4135	4135	4135	0
321	20240717	161400	408460415	4135	4135	4135	4135	0
322	20240717	161300	408460415	4135	4135	4135	4135	0
323	20240717	161200	408460415	4135	4135	4135	4135	0
324	20240717	161100	408460415	4135	4135	4135	4135	0
325	20240717	161000	408460415	4135	4135	4135	4135	0
326	20240717	160900	408460415	4135	4135	4135	4135	0
327	20240717	160800	408460415	4135	4135	4135	4135	0
328	20240717	160700	408460415	4135	4135	4135	4135	0
329	20240717	160600	408460415	4135	4135	4135	4135	0
330	20240717	160500	408460415	4135	4135	4135	4135	0
331	20240717	160400	408460415	4135	4135	4135	4135	0
332	20240717	160300	408460415	4135	4135	4135	4135	1181
333	20240717	160200	408460415	4135	4135	4135	4135	0
334	20240717	160100	408460415	4135	4135	4135	4135	0
335	20240717	160000	408460415	4135	4135	4135	4135	0
336	20240717	155900	408460415	4135	4135	4135	4135	0
337	20240717	155800	408460415	4135	4135	4135	4135	0
338	20240717	155700	408460415	4135	4135	4135	4135	0
339	20240717	155600	408460415	4135	4135	4135	4135	0
340	20240717	155500	408460415	4135	4135	4135	4135	0
341	20240717	155400	408460415	4135	4135	4135	4135	0
342	20240717	155300	408460415	4135	4135	4135	4135	0
343	20240717	155200	408460415	4135	4135	4135	4135	0
344	20240717	155100	408460415	4135	4135	4135	4135	0
345	20240717	155000	408460415	4135	4135	4135	4135	0
346	20240717	154900	408460415	4135	4135	4135	4135	0
347	20240717	154800	408460415	4135	4135	4135	4135	0
348	20240717	154700	408460415	4135	4135	4135	4135	0
349	20240717	154600	408460415	4135	4135	4135	4135	0
350	20240717	154500	408460415	4135	4135	4135	4135	0
351	20240717	154400	408460415	4135	4135	4135	4135	0
352	20240717	154300	408460415	4135	4135	4135	4135	0
353	20240717	154200	408460415	4135	4135	4135	4135	0
354	20240717	154100	408460415	4135	4135	4135	4135	0
355	20240717	154000	408460415	4135	4135	4135	4135	0
356	20240717	153900	408460415	4135	4135	4135	4135	0
357	20240717	153800	408460415	4135	4135	4135	4135	0
358	20240717	153700	408460415	4135	4135	4135	4135	0
359	20240717	153600	408460415	4135	4135	4135	4135	0
360	20240717	153500	408460415	4135	4135	4135	4135	0
361	20240717	153400	408460415	4135	4135	4135	4135	0
362	20240717	153300	408460415	4135	4135	4135	4135	1181
363	20240717	153200	408460415	4135	4135	4135	4135	0
364	20240717	153100	408460415	4135	4135	4135	4135	0
365	20240717	153000	408460415	4135	4135	4135	4135	1181
366	20240717	152900	403576980	4140	4140	4140	4140	0
367	20240717	152800	403576980	4140	4140	4140	4140	0
368	20240717	152700	403576980	4140	4140	4140	4140	0
369	20240717	152600	403576980	4140	4140	4140	4140	0
370	20240717	152500	403576980	4140	4140	4140	4140	0
371	20240717	152400	403576980	4140	4140	4140	4140	0
372	20240717	152300	403576980	4140	4140	4140	4140	0
373	20240717	152200	403576980	4140	4140	4140	4140	0
374	20240717	152100	403576980	4140	4140	4140	4140	0
375	20240717	152000	403576980	4140	4140	4140	4140	0
376	20240717	151900	403576980	4140	4140	4140	4120	22
377	20240717	151800	403486260	4115	4135	4135	4115	340
378	20240717	151700	402083940	4135	4135	4135	4135	161
379	20240717	151600	401418205	4135	4135	4135	4135	134
380	20240717	151500	400864115	4135	4120	4135	4120	144
381	20240717	151400	400269135	4120	4135	4135	4120	400
382	20240717	151300	398618785	4135	4135	4135	4135	62
383	20240717	151200	398362415	4135	4135	4135	4135	180
384	20240717	151100	397618115	4135	4135	4140	4135	263
385	20240717	151000	396530600	4135	4135	4135	4135	134
386	20240717	150900	395976510	4135	4130	4135	4130	306
387	20240717	150800	394711470	4135	4135	4135	4135	446
388	20240717	150700	392867260	4135	4135	4135	4135	75
389	20240717	150600	392557135	4135	4120	4135	4120	673
390	20240717	150500	389778945	4120	4120	4120	4120	73
391	20240717	150400	389478185	4120	4120	4120	4120	402
392	20240717	150300	387821945	4120	4120	4120	4120	188
393	20240717	150200	387047385	4120	4120	4120	4120	73
394	20240717	150100	386746625	4120	4125	4125	4120	207
395	20240717	150000	385892885	4125	4125	4125	4125	62
396	20240717	145900	385637135	4125	4120	4125	4115	218
397	20240717	145800	384738915	4120	4130	4130	4120	166
398	20240717	145700	384053605	4130	4130	4130	4130	261
399	20240717	145600	382975675	4130	4120	4130	4120	311
400	20240717	145500	381692020	4125	4130	4130	4125	385
401	20240717	145400	380102630	4130	4130	4130	4130	62
402	20240717	145300	379846570	4130	4130	4130	4130	227
403	20240717	145200	378909060	4130	4130	4130	4130	27
404	20240717	145100	378797550	4130	4130	4130	4130	439
405	20240717	145000	376984480	4130	4130	4130	4130	188
406	20240717	144900	376208040	4130	4130	4130	4130	35
407	20240717	144800	376063490	4130	4130	4130	4130	630
408	20240717	144700	373461590	4130	4135	4135	4130	51
409	20240717	144600	373250840	4130	4130	4130	4130	128
410	20240717	144500	372722200	4130	4120	4130	4115	328
411	20240717	144400	371370600	4115	4115	4115	4105	735
412	20240717	144300	368348870	4110	4115	4115	4110	567
413	20240717	144200	366018380	4110	4110	4110	4105	222
414	20240717	144100	365106725	4110	4110	4115	4110	187
415	20240717	144000	364337735	4110	4110	4115	4110	153
416	20240717	143900	363708765	4110	4120	4125	4110	613
417	20240717	143800	361183630	4135	4120	4135	4120	5
418	20240717	143700	361162980	4115	4125	4130	4115	815
419	20240717	143600	357806595	4110	4105	4135	4100	4787
420	20240717	143500	338092995	4100	4100	4100	4100	347
421	20240717	143400	336670295	4100	4100	4100	4100	8
422	20240717	143300	336637495	4105	4100	4105	4100	222
423	20240717	143200	335727050	4100	4100	4100	4100	222
424	20240717	143100	334816850	4100	4100	4100	4100	134
425	20240717	143000	334267450	4100	4100	4105	4100	68
426	20240717	142900	333988540	4100	4100	4100	4100	234
427	20240717	142800	333029140	4100	4100	4100	4100	261
428	20240717	142700	331959040	4100	4100	4100	4100	134
429	20240717	142600	331409640	4100	4100	4100	4100	7
430	20240717	142500	331380940	4100	4100	4100	4100	386
431	20240717	142400	329798340	4100	4100	4100	4100	8
432	20240717	142300	329765540	4100	4100	4100	4100	126
433	20240717	142200	329248940	4100	4100	4100	4100	592
434	20240717	142100	326821740	4100	4100	4100	4100	91
435	20240717	142000	326448640	4105	4095	4105	4095	444
436	20240717	141900	324628275	4100	4095	4100	4095	74
437	20240717	141800	324325105	4100	4095	4100	4095	456
438	20240717	141700	322456805	4095	4095	4095	4095	8
439	20240717	141600	322424045	4095	4095	4095	4095	172
440	20240717	141500	321719705	4100	4100	4100	4100	231
441	20240717	141400	320772605	4100	4105	4105	4100	182
442	20240717	141300	320026165	4100	4100	4100	4100	46
443	20240717	141200	319837565	4105	4100	4105	4100	56
444	20240717	141100	319607725	4100	4100	4100	4100	68
445	20240717	141000	319328925	4100	4105	4105	4100	129
446	20240717	140900	318799570	4105	4105	4105	4105	307
447	20240717	140800	317539335	4105	4105	4105	4105	280
448	20240717	140700	316389935	4105	4105	4105	4105	192
449	20240717	140600	315601775	4105	4105	4105	4105	12
450	20240717	140500	315552515	4110	4105	4110	4105	642
451	20240717	140400	312914890	4110	4105	4110	4105	37
452	20240717	140300	312762955	4105	4105	4105	4105	27
453	20240717	140200	312652120	4110	4135	4135	4105	612
454	20240717	140100	310130975	4135	4105	4135	4105	247
455	20240717	140000	309115150	4105	4100	4135	4100	2979
456	20240717	135900	296867725	4095	4095	4095	4095	477
457	20240717	135800	294914410	4095	4100	4100	4095	130
458	20240717	135700	294381450	4095	4095	4095	4095	134
459	20240717	135600	293832720	4095	4095	4095	4095	46
460	20240717	135500	293644350	4095	4095	4095	4095	669
461	20240717	135400	290904795	4095	4095	4095	4095	225
462	20240717	135300	289983420	4095	4095	4095	4095	296
463	20240717	135200	288771300	4095	4095	4095	4095	688
464	20240717	135100	285953940	4095	4095	4095	4095	8
465	20240717	135000	285921180	4095	4095	4095	4095	173
466	20240717	134900	285212745	4095	4100	4100	4095	92
467	20240717	134800	284835585	4095	4100	4100	4095	2162
468	20240717	134700	275982055	4100	4100	4100	4100	328
469	20240717	134600	274637255	4100	4100	4100	4100	7
470	20240717	134500	274608555	4105	4100	4105	4100	37
471	20240717	134400	274456710	4100	4100	4100	4100	173
472	20240717	134300	273747410	4110	4110	4110	4110	0
473	20240717	134200	273747410	4110	4110	4110	4110	0
474	20240717	134100	273747410	4110	4105	4110	4105	1140
475	20240717	134000	269067365	4100	4100	4100	4100	231
476	20240717	133900	268120265	4100	4100	4100	4100	379
477	20240717	133800	266566365	4100	4100	4100	4100	0
478	20240717	133700	266566365	4100	4100	4100	4100	126
479	20240717	133600	266049765	4100	4095	4100	4095	469
480	20240717	133500	264128165	4095	4095	4095	4095	339
481	20240717	133400	262739960	4095	4100	4100	4095	36
482	20240717	133300	262592400	4100	4095	4100	4095	74
483	20240717	133200	262289230	4095	4095	4095	4095	221
484	20240717	133100	261384235	4100	4095	4100	4095	162
485	20240717	133000	260720705	4095	4100	4100	4095	134
486	20240717	132900	260171555	4100	4100	4100	4100	93
487	20240717	132800	259790255	4100	4100	4100	4100	8
488	20240717	132700	259757455	4100	4100	4100	4100	164
489	20240717	132600	259085055	4100	4100	4100	4100	440
490	20240717	132500	257281055	4100	4100	4100	4100	0
491	20240717	132400	257281055	4100	4095	4100	4095	516
492	20240717	132300	255165690	4100	4095	4100	4095	285
493	20240717	132200	253998475	4100	4100	4100	4100	9
494	20240717	132100	253961575	4100	4100	4100	4100	38
495	20240717	132000	253805775	4100	4100	4100	4100	168
496	20240717	131900	253116975	4095	4095	4095	4095	261
497	20240717	131800	252048180	4095	4100	4100	4095	276
498	20240717	131700	250917640	4100	4100	4100	4100	56
499	20240717	131600	250688040	4095	4100	4100	4095	607
500	20240717	131500	248202140	4100	4100	4100	4100	32
501	20240717	131400	248070940	4100	4100	4100	4100	139
502	20240717	131300	247501040	4100	4100	4100	4095	283
503	20240717	131200	246341470	4100	4100	4100	4100	379
504	20240717	131100	244787570	4095	4095	4095	4095	134
505	20240717	131000	244238840	4095	4100	4100	4095	214
506	20240717	130900	243361670	4100	4100	4100	4095	179
507	20240717	130800	242627810	4100	4100	4100	4100	0
508	20240717	130700	242627810	4100	4105	4105	4100	89
509	20240717	130600	242262660	4105	4095	4105	4095	1085
510	20240717	130500	237814285	4095	4095	4095	4095	30
511	20240717	130400	237691435	4100	4100	4100	4095	56
512	20240717	130300	237462065	4095	4100	4100	4095	58
513	20240717	130200	237224305	4100	4100	4100	4100	28
514	20240717	130100	237109505	4095	4095	4095	4095	46
515	20240717	130000	236921135	4100	4095	4100	4095	69
516	20240717	125900	236638440	4100	4100	4100	4100	28
517	20240717	125800	236523640	4100	4095	4100	4095	250
518	20240717	125700	235499270	4095	4095	4095	4095	8
519	20240717	125600	235466510	4095	4095	4095	4095	385
520	20240717	125500	233889935	4095	4095	4095	4095	4
521	20240717	125400	233873555	4100	4095	4100	4095	210
522	20240717	125300	233013185	4095	4095	4095	4095	253
523	20240717	125200	231977150	4095	4100	4100	4095	247
524	20240717	125100	230965025	4095	4095	4095	4095	8
525	20240717	125000	230932265	4095	4100	4100	4095	442
526	20240717	124900	229120105	4100	4100	4100	4100	8
527	20240717	124800	229087305	4100	4105	4105	4100	271
528	20240717	124700	227976145	4100	4100	4100	4100	47
529	20240717	124600	227783445	4100	4100	4100	4100	562
530	20240717	124500	225479245	4100	4100	4100	4100	108
531	20240717	124400	225036445	4105	4100	4105	4100	58
532	20240717	124300	224798585	4100	4105	4105	4100	440
533	20240717	124200	222994565	4105	4100	4105	4100	18
534	20240717	124100	222920715	4100	4100	4100	4100	173
535	20240717	124000	222211415	4100	4100	4100	4100	221
536	20240717	123900	221305315	4100	4105	4105	4100	2056
537	20240717	123800	212875295	4100	4100	4100	4100	142
538	20240717	123700	212293095	4100	4105	4105	4100	261
539	20240717	123600	211222990	4105	4100	4105	4100	18
540	20240717	123500	211149140	4100	4100	4100	4100	173
541	20240717	123400	210439840	4100	4100	4100	4100	8
542	20240717	123300	210407040	4105	4100	4105	4100	151
543	20240717	123200	209787415	4100	4100	4100	4100	124
544	20240717	123100	209279015	4105	4100	4105	4100	177
545	20240717	123000	208552470	4105	4100	4105	4100	387
546	20240717	122900	206965765	4100	4105	4105	4100	188
547	20240717	122800	206194060	4100	4100	4100	4100	134
548	20240717	122700	205644660	4100	4100	4100	4100	261
549	20240717	122600	204574560	4100	4100	4100	4100	126
550	20240717	122500	204057960	4100	4100	4100	4100	8
551	20240717	122400	204025160	4100	4100	4100	4100	272
552	20240717	122300	202909960	4105	4100	4105	4100	205
553	20240717	122200	202068475	4105	4105	4105	4105	51
554	20240717	122100	201859120	4105	4105	4105	4105	74
555	20240717	122000	201555350	4105	4105	4105	4105	374
556	20240717	121900	200020080	4105	4105	4105	4105	34
557	20240717	121800	199880510	4105	4105	4105	4105	199
558	20240717	121700	199063615	4105	4105	4105	4105	309
559	20240717	121600	197795170	4105	4110	4110	4105	307
560	20240717	121500	196534835	4105	4100	4110	4100	280
561	20240717	121400	195386010	4100	4105	4105	4100	214
562	20240717	121300	194507580	4105	4105	4105	4105	126
563	20240717	121200	193990350	4105	4105	4105	4105	73
564	20240717	121100	193690685	4105	4110	4110	4105	2299
565	20240717	121000	184252440	4105	4110	4110	4105	464
566	20240717	120900	182347715	4105	4110	4110	4105	1340
567	20240717	120800	176840480	4110	4110	4110	4110	35
568	20240717	120700	176696630	4110	4115	4115	4110	496
569	20240717	120600	174657650	4110	4110	4110	4110	135
570	20240717	120500	174102800	4110	4110	4110	4110	161
571	20240717	120400	173441090	4110	4110	4115	4110	373
572	20240717	120300	171907635	4110	4110	4110	4110	356
573	20240717	120200	170444475	4115	4110	4115	4110	245
574	20240717	120100	169437105	4110	4115	4115	4110	84
575	20240717	120000	169091805	4115	4110	4115	4110	310
576	20240717	115900	167816785	4110	4110	4110	4110	34
577	20240717	115800	167677045	4110	4110	4110	4110	69
578	20240717	115700	167393455	4115	4110	4115	4110	19
579	20240717	115600	167315340	4110	4115	4115	4110	277
580	20240717	115500	166176590	4110	4115	4115	4110	73
581	20240717	115400	165876420	4110	4110	4110	4110	375
582	20240717	115300	164335170	4110	4110	4110	4110	35
583	20240717	115200	164191320	4110	4110	4110	4110	198
584	20240717	115100	163377540	4110	4110	4110	4110	249
585	20240717	115000	162354150	4110	4110	4110	4110	267
586	20240717	114900	161256780	4110	4110	4110	4110	74
587	20240717	114800	160952640	4110	4110	4110	4110	161
588	20240717	114700	160290930	4110	4110	4110	4110	395
589	20240717	114600	158667480	4110	4110	4115	4110	93
590	20240717	114500	158285150	4115	4110	4115	4110	498
591	20240717	114400	156236685	4110	4110	4110	4110	787
592	20240717	114300	153002115	4110	4110	4110	4110	126
593	20240717	114200	152484255	4110	4110	4110	4110	100
594	20240717	114100	152073255	4115	4115	4115	4115	0
595	20240717	114000	152073255	4115	4110	4115	4110	111
596	20240717	113900	151616660	4110	4110	4110	4110	161
597	20240717	113800	150954950	4115	4110	4115	4110	314
598	20240717	113700	149663035	4115	4115	4115	4115	128
599	20240717	113600	149136315	4115	4115	4115	4115	33
600	20240717	113500	149000520	4115	4110	4120	4110	374
601	20240717	113400	147461680	4115	4115	4115	4115	375
602	20240717	113300	145918555	4115	4115	4115	4115	35
603	20240717	113200	145774530	4115	4115	4115	4115	126
604	20240717	113100	145256040	4115	4115	4115	4115	414
605	20240717	113000	143552430	4115	4115	4115	4115	126
606	20240717	112900	143033940	4115	4110	4115	4110	367
607	20240717	112800	141524470	4110	4110	4110	4110	375
608	20240717	112700	139983220	4110	4110	4110	4110	0
609	20240717	112600	139983220	4110	4115	4115	4110	49
610	20240717	112500	139781780	4115	4115	4115	4115	255
611	20240717	112400	138732455	4110	4110	4115	4110	1058
612	20240717	112300	134384030	4110	4110	4110	4110	73
613	20240717	112200	134084000	4115	4110	4115	4110	397
614	20240717	112100	132452275	4110	4110	4115	4110	387
615	20240717	112000	130861205	4110	4110	4110	4110	164
616	20240717	111900	130187165	4110	4110	4110	4110	161
617	20240717	111800	129525455	4110	4115	4115	4110	142
618	20240717	111700	128941295	4115	4115	4115	4115	24
619	20240717	111600	128842535	4120	4120	4120	4120	4
620	20240717	111500	128826055	4120	4115	4120	4115	668
621	20240717	111400	126077025	4115	4115	4115	4115	35
622	20240717	111300	125933000	4110	4115	4115	4110	244
623	20240717	111200	124929530	4115	4115	4115	4115	63
624	20240717	111100	124670285	4120	4115	4120	4115	359
625	20240717	111000	123192940	4115	4115	4115	4115	34
626	20240717	110900	123053030	4115	4115	4115	4115	199
627	20240717	110800	122234145	4115	4120	4120	4115	660
628	20240717	110700	119517815	4120	4120	4120	4120	94
629	20240717	110600	119130535	4120	4120	4120	4120	180
630	20240717	110500	118388935	4120	4125	4125	4120	297
631	20240717	110400	117164875	4120	4115	4120	4115	328
632	20240717	110300	115814775	4115	4115	4115	4115	73
633	20240717	110200	115514380	4120	4120	4120	4120	348
634	20240717	110100	114080620	4120	4120	4120	4120	100
635	20240717	110000	113668620	4120	4120	4120	4120	39
636	20240717	105900	113507940	4125	4125	4125	4125	0
637	20240717	105800	113507940	4125	4125	4125	4125	139
638	20240717	105700	112934565	4130	4130	4130	4130	20
639	20240717	105600	112851965	4130	4130	4130	4130	643
640	20240717	105500	110196375	4130	4130	4130	4130	39
641	20240717	105400	110035305	4130	4130	4130	4130	313
642	20240717	105300	108742615	4135	4130	4135	4130	204
643	20240717	105200	107899485	4130	4130	4130	4130	267
644	20240717	105100	106796775	4130	4130	4130	4130	466
645	20240717	105000	104872195	4130	4130	4130	4130	0
646	20240717	104900	104872195	4130	4130	4130	4130	164
647	20240717	104800	104194875	4130	4130	4130	4130	113
648	20240717	104700	103728185	4135	4135	4135	4135	23
649	20240717	104600	103633080	4135	4135	4135	4135	39
650	20240717	104500	103471815	4135	4135	4135	4135	200
651	20240717	104400	102644815	4140	4140	4140	4140	241
652	20240717	104300	101647075	4140	4135	4140	4135	297
653	20240717	104200	100417685	4140	4140	4140	4140	123
654	20240717	104100	99908465	4140	4140	4140	4140	296
655	20240717	104000	98683025	4140	4140	4140	4140	139
656	20240717	103900	98107565	4140	4140	4140	4140	252
657	20240717	103800	97064285	4140	4140	4140	4140	340
658	20240717	103700	95656685	4140	4140	4140	4140	38
659	20240717	103600	95499365	4160	4160	4160	4160	0
660	20240717	103500	95499365	4160	4160	4160	4160	0
661	20240717	103400	95499365	4160	4140	4160	4140	140
662	20240717	103300	94916995	4150	4140	4150	4140	132
663	20240717	103200	94369205	4130	4120	4130	4120	949
664	20240717	103100	90456320	4120	4120	4120	4120	295
665	20240717	103000	89240920	4120	4120	4120	4120	97
666	20240717	102900	88841280	4120	4125	4125	4120	41
667	20240717	102800	88672350	4120	4120	4120	4120	582
668	20240717	102700	86274510	4120	4120	4120	4120	115
669	20240717	102600	85800710	4120	4125	4125	4120	319
670	20240717	102500	84486285	4120	4120	4120	4120	214
671	20240717	102400	83604605	4125	4125	4125	4125	251
672	20240717	102300	82569230	4125	4130	4130	4120	133
673	20240717	102200	82021065	4130	4130	4130	4130	0
674	20240717	102100	82021065	4130	4130	4130	4130	137
675	20240717	102000	81455255	4135	4130	4135	4130	40
676	20240717	101900	81290045	4130	4130	4130	4120	227
677	20240717	101800	80353535	4135	4135	4135	4135	96
678	20240717	101700	79956575	4135	4140	4140	4135	212
679	20240717	101600	79079165	4140	4140	4140	4140	38
680	20240717	101500	78921845	4145	4145	4145	4145	0
681	20240717	101400	78921845	4145	4145	4145	4145	0
682	20240717	101300	78921845	4145	4145	4145	4145	28
683	20240717	101200	78805785	4145	4145	4145	4145	196
684	20240717	101100	77993365	4150	4140	4150	4135	227
685	20240717	101000	77052200	4140	4130	4140	4130	127
686	20240717	100900	76527680	4130	4115	4150	4115	977
687	20240717	100800	72493000	4120	4110	4125	4110	338
688	20240717	100700	71103050	4110	4110	4110	4110	98
689	20240717	100600	70700270	4105	4110	4110	4105	273
690	20240717	100500	69579550	4110	4115	4115	4105	1376
691	20240717	100400	63925280	4115	4115	4115	4115	255
692	20240717	100300	62875955	4115	4120	4120	4115	40
693	20240717	100200	62711350	4115	4130	4130	4110	600
694	20240717	100100	60242425	4120	4150	4150	4120	1526
695	20240717	100000	53941055	4150	4150	4150	4150	251
696	20240717	095900	52899405	4155	4155	4155	4155	0
697	20240717	095800	52899405	4155	4155	4155	4155	131
698	20240717	095700	52355100	4155	4155	4155	4155	39
699	20240717	095600	52193055	4150	4150	4150	4150	126
700	20240717	095500	51670155	4160	4155	4160	4155	258
701	20240717	095400	50597505	4155	4155	4155	4155	0
702	20240717	095300	50597505	4155	4165	4165	4155	70
703	20240717	095200	50306155	4165	4160	4165	4160	267
704	20240717	095100	49194365	4165	4170	4170	4165	93
705	20240717	095000	48806565	4165	4165	4165	4165	0
706	20240717	094900	48806565	4165	4165	4200	4165	1130
707	20240717	094800	44079570	4170	4160	4170	4160	288
708	20240717	094700	42881475	4160	4160	4160	4150	348
709	20240717	094600	41435790	4160	4185	4185	4160	1000
710	20240717	094500	37265465	4190	4195	4195	4190	334
711	20240717	094400	35865585	4190	4190	4190	4190	0
712	20240717	094300	35865585	4190	4190	4190	4190	126
713	20240717	094200	35337645	4190	4190	4190	4190	126
714	20240717	094100	34809705	4190	4185	4190	4185	493
715	20240717	094000	32746495	4180	4185	4185	4180	39
716	20240717	093900	32583470	4185	4180	4215	4180	387
717	20240717	093800	30960290	4190	4175	4190	4175	576
718	20240717	093700	28548905	4175	4170	4205	4165	1477
719	20240717	093600	22383425	4205	4215	4215	4205	1266
720	20240717	093500	17058120	4215	4215	4215	4215	1500
721	20240717	093400	10735620	4215	4215	4215	4215	127
722	20240717	093300	10200315	4215	4215	4215	4215	0
723	20240717	093200	10200315	4215	4215	4215	4215	125
724	20240717	093100	9673440	4215	4215	4220	4215	551
725	20240717	093000	7348475	4215	4215	4215	4215	0
726	20240717	092900	7348475	4215	4215	4215	4215	39
727	20240717	092800	7184090	4215	4215	4215	4215	38
728	20240717	092700	7023920	4215	4215	4215	4215	93
729	20240717	092600	6631925	4215	4215	4215	4215	0
730	20240717	092500	6631925	4215	4215	4215	4215	42
731	20240717	092400	6454895	4215	4215	4215	4215	0
732	20240717	092300	6454895	4215	4215	4215	4215	50
733	20240717	092200	6244145	4220	4220	4220	4220	0
734	20240717	092100	6244145	4220	4220	4220	4220	0
735	20240717	092000	6244145	4220	4215	4220	4215	259
736	20240717	091900	5151360	4215	4215	4215	4215	9
737	20240717	091800	5113425	4215	4215	4215	4215	28
738	20240717	091700	4995405	4215	4215	4215	4215	38
739	20240717	091600	4835235	4215	4215	4215	4215	57
740	20240717	091500	4594980	4215	4215	4215	4215	149
741	20240717	091400	3966945	4210	4210	4210	4210	39
742	20240717	091300	3802755	4215	4210	4215	4210	140
743	20240717	091200	3213235	4210	4210	4210	4210	0
744	20240717	091100	3213235	4210	4215	4215	4210	86
745	20240717	091000	2851165	4210	4210	4210	4210	29
746	20240717	090900	2729075	4215	4215	4215	4215	0
747	20240717	090800	2729075	4215	4210	4215	4210	74
748	20240717	090700	2417380	4210	4200	4210	4165	81
749	20240717	090600	2078235	4205	4205	4205	4205	217
750	20240717	090500	1165750	4215	4215	4215	4215	0
751	20240717	090400	1165750	4215	4215	4220	4215	135
752	20240717	090300	596715	4235	4235	4235	4235	0
753	20240717	090200	596715	4235	4235	4235	4235	0
754	20240717	090100	596715	4235	4225	4235	4225	84
755	20240717	090000	241105	4230	4225	4230	4225	57