KissMeData/294630/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210800	691211655	4375	4375	4375	4375	4887
3	20240717	210700	691211655	4375	4375	4375	4375	0
4	20240717	210600	691211655	4375	4375	4375	4375	0
5	20240717	210500	691211655	4375	4375	4375	4375	0
6	20240717	210400	691211655	4375	4375	4375	4375	0
7	20240717	210300	691211655	4375	4375	4375	4375	0
8	20240717	210200	691211655	4375	4375	4375	4375	0
9	20240717	210100	691211655	4375	4375	4375	4375	0
10	20240717	210000	691211655	4375	4375	4375	4375	0
11	20240717	205900	691211655	4375	4375	4375	4375	0
12	20240717	205800	691211655	4375	4375	4375	4375	0
13	20240717	205700	691211655	4375	4375	4375	4375	0
14	20240717	205600	691211655	4375	4375	4375	4375	0
15	20240717	205500	691211655	4375	4375	4375	4375	0
16	20240717	205400	691211655	4375	4375	4375	4375	0
17	20240717	205300	691211655	4375	4375	4375	4375	0
18	20240717	205200	691211655	4375	4375	4375	4375	0
19	20240717	205100	691211655	4375	4375	4375	4375	0
20	20240717	205000	691211655	4375	4375	4375	4375	0
21	20240717	204900	691211655	4375	4375	4375	4375	0
22	20240717	204800	691211655	4375	4375	4375	4375	0
23	20240717	204700	691211655	4375	4375	4375	4375	0
24	20240717	204600	691211655	4375	4375	4375	4375	0
25	20240717	204500	691211655	4375	4375	4375	4375	0
26	20240717	204400	691211655	4375	4375	4375	4375	0
27	20240717	204300	691211655	4375	4375	4375	4375	0
28	20240717	204200	691211655	4375	4375	4375	4375	0
29	20240717	204100	691211655	4375	4375	4375	4375	0
30	20240717	204000	691211655	4375	4375	4375	4375	0
31	20240717	203900	691211655	4375	4375	4375	4375	0
32	20240717	203800	691211655	4375	4375	4375	4375	4887
33	20240717	203700	691211655	4375	4375	4375	4375	0
34	20240717	203600	691211655	4375	4375	4375	4375	0
35	20240717	203500	691211655	4375	4375	4375	4375	0
36	20240717	203400	691211655	4375	4375	4375	4375	0
37	20240717	203300	691211655	4375	4375	4375	4375	0
38	20240717	203200	691211655	4375	4375	4375	4375	0
39	20240717	203100	691211655	4375	4375	4375	4375	0
40	20240717	203000	691211655	4375	4375	4375	4375	0
41	20240717	202900	691211655	4375	4375	4375	4375	0
42	20240717	202800	691211655	4375	4375	4375	4375	0
43	20240717	202700	691211655	4375	4375	4375	4375	0
44	20240717	202600	691211655	4375	4375	4375	4375	0
45	20240717	202500	691211655	4375	4375	4375	4375	0
46	20240717	202400	691211655	4375	4375	4375	4375	0
47	20240717	202300	691211655	4375	4375	4375	4375	0
48	20240717	202200	691211655	4375	4375	4375	4375	0
49	20240717	202100	691211655	4375	4375	4375	4375	0
50	20240717	202000	691211655	4375	4375	4375	4375	0
51	20240717	201900	691211655	4375	4375	4375	4375	0
52	20240717	201800	691211655	4375	4375	4375	4375	0
53	20240717	201700	691211655	4375	4375	4375	4375	0
54	20240717	201600	691211655	4375	4375	4375	4375	0
55	20240717	201500	691211655	4375	4375	4375	4375	0
56	20240717	201400	691211655	4375	4375	4375	4375	0
57	20240717	201300	691211655	4375	4375	4375	4375	0
58	20240717	201200	691211655	4375	4375	4375	4375	0
59	20240717	201100	691211655	4375	4375	4375	4375	0
60	20240717	201000	691211655	4375	4375	4375	4375	0
61	20240717	200900	691211655	4375	4375	4375	4375	0
62	20240717	200800	691211655	4375	4375	4375	4375	4887
63	20240717	200700	691211655	4375	4375	4375	4375	0
64	20240717	200600	691211655	4375	4375	4375	4375	0
65	20240717	200500	691211655	4375	4375	4375	4375	0
66	20240717	200400	691211655	4375	4375	4375	4375	0
67	20240717	200300	691211655	4375	4375	4375	4375	0
68	20240717	200200	691211655	4375	4375	4375	4375	0
69	20240717	200100	691211655	4375	4375	4375	4375	0
70	20240717	200000	691211655	4375	4375	4375	4375	0
71	20240717	195900	691211655	4375	4375	4375	4375	0
72	20240717	195800	691211655	4375	4375	4375	4375	0
73	20240717	195700	691211655	4375	4375	4375	4375	0
74	20240717	195600	691211655	4375	4375	4375	4375	0
75	20240717	195500	691211655	4375	4375	4375	4375	0
76	20240717	195400	691211655	4375	4375	4375	4375	0
77	20240717	195300	691211655	4375	4375	4375	4375	0
78	20240717	195200	691211655	4375	4375	4375	4375	0
79	20240717	195100	691211655	4375	4375	4375	4375	0
80	20240717	195000	691211655	4375	4375	4375	4375	0
81	20240717	194900	691211655	4375	4375	4375	4375	0
82	20240717	194800	691211655	4375	4375	4375	4375	0
83	20240717	194700	691211655	4375	4375	4375	4375	0
84	20240717	194600	691211655	4375	4375	4375	4375	0
85	20240717	194500	691211655	4375	4375	4375	4375	0
86	20240717	194400	691211655	4375	4375	4375	4375	0
87	20240717	194300	691211655	4375	4375	4375	4375	0
88	20240717	194200	691211655	4375	4375	4375	4375	0
89	20240717	194100	691211655	4375	4375	4375	4375	0
90	20240717	194000	691211655	4375	4375	4375	4375	0
91	20240717	193900	691211655	4375	4375	4375	4375	0
92	20240717	193800	691211655	4375	4375	4375	4375	4887
93	20240717	193700	691211655	4375	4375	4375	4375	0
94	20240717	193600	691211655	4375	4375	4375	4375	0
95	20240717	193500	691211655	4375	4375	4375	4375	0
96	20240717	193400	691211655	4375	4375	4375	4375	0
97	20240717	193300	691211655	4375	4375	4375	4375	0
98	20240717	193200	691211655	4375	4375	4375	4375	0
99	20240717	193100	691211655	4375	4375	4375	4375	0
100	20240717	193000	691211655	4375	4375	4375	4375	0
101	20240717	192900	691211655	4375	4375	4375	4375	0
102	20240717	192800	691211655	4375	4375	4375	4375	0
103	20240717	192700	691211655	4375	4375	4375	4375	0
104	20240717	192600	691211655	4375	4375	4375	4375	0
105	20240717	192500	691211655	4375	4375	4375	4375	0
106	20240717	192400	691211655	4375	4375	4375	4375	0
107	20240717	192300	691211655	4375	4375	4375	4375	0
108	20240717	192200	691211655	4375	4375	4375	4375	0
109	20240717	192100	691211655	4375	4375	4375	4375	0
110	20240717	192000	691211655	4375	4375	4375	4375	0
111	20240717	191900	691211655	4375	4375	4375	4375	0
112	20240717	191800	691211655	4375	4375	4375	4375	0
113	20240717	191700	691211655	4375	4375	4375	4375	0
114	20240717	191600	691211655	4375	4375	4375	4375	0
115	20240717	191500	691211655	4375	4375	4375	4375	0
116	20240717	191400	691211655	4375	4375	4375	4375	0
117	20240717	191300	691211655	4375	4375	4375	4375	0
118	20240717	191200	691211655	4375	4375	4375	4375	0
119	20240717	191100	691211655	4375	4375	4375	4375	0
120	20240717	191000	691211655	4375	4375	4375	4375	0
121	20240717	190900	691211655	4375	4375	4375	4375	0
122	20240717	190800	691211655	4375	4375	4375	4375	4887
123	20240717	190700	691211655	4375	4375	4375	4375	0
124	20240717	190600	691211655	4375	4375	4375	4375	0
125	20240717	190500	691211655	4375	4375	4375	4375	0
126	20240717	190400	691211655	4375	4375	4375	4375	0
127	20240717	190300	691211655	4375	4375	4375	4375	0
128	20240717	190200	691211655	4375	4375	4375	4375	0
129	20240717	190100	691211655	4375	4375	4375	4375	0
130	20240717	190000	691211655	4375	4375	4375	4375	0
131	20240717	185900	691211655	4375	4375	4375	4375	0
132	20240717	185800	691211655	4375	4375	4375	4375	0
133	20240717	185700	691211655	4375	4375	4375	4375	0
134	20240717	185600	691211655	4375	4375	4375	4375	0
135	20240717	185500	691211655	4375	4375	4375	4375	0
136	20240717	185400	691211655	4375	4375	4375	4375	0
137	20240717	185300	691211655	4375	4375	4375	4375	0
138	20240717	185200	691211655	4375	4375	4375	4375	0
139	20240717	185100	691211655	4375	4375	4375	4375	0
140	20240717	185000	691211655	4375	4375	4375	4375	0
141	20240717	184900	691211655	4375	4375	4375	4375	0
142	20240717	184800	691211655	4375	4375	4375	4375	0
143	20240717	184700	691211655	4375	4375	4375	4375	0
144	20240717	184600	691211655	4375	4375	4375	4375	0
145	20240717	184500	691211655	4375	4375	4375	4375	0
146	20240717	184400	691211655	4375	4375	4375	4375	0
147	20240717	184300	691211655	4375	4375	4375	4375	0
148	20240717	184200	691211655	4375	4375	4375	4375	0
149	20240717	184100	691211655	4375	4375	4375	4375	0
150	20240717	184000	691211655	4375	4375	4375	4375	0
151	20240717	183900	691211655	4375	4375	4375	4375	0
152	20240717	183800	691211655	4375	4375	4375	4375	4887
153	20240717	183700	691211655	4375	4375	4375	4375	0
154	20240717	183600	691211655	4375	4375	4375	4375	0
155	20240717	183500	691211655	4375	4375	4375	4375	0
156	20240717	183400	691211655	4375	4375	4375	4375	0
157	20240717	183300	691211655	4375	4375	4375	4375	0
158	20240717	183200	691211655	4375	4375	4375	4375	0
159	20240717	183100	691211655	4375	4375	4375	4375	0
160	20240717	183000	691211655	4375	4375	4375	4375	0
161	20240717	182900	691211655	4375	4375	4375	4375	0
162	20240717	182800	691211655	4375	4375	4375	4375	0
163	20240717	182700	691211655	4375	4375	4375	4375	0
164	20240717	182600	691211655	4375	4375	4375	4375	0
165	20240717	182500	691211655	4375	4375	4375	4375	0
166	20240717	182400	691211655	4375	4375	4375	4375	0
167	20240717	182300	691211655	4375	4375	4375	4375	0
168	20240717	182200	691211655	4375	4375	4375	4375	0
169	20240717	182100	691211655	4375	4375	4375	4375	0
170	20240717	182000	691211655	4375	4375	4375	4375	0
171	20240717	181900	691211655	4375	4375	4375	4375	0
172	20240717	181800	691211655	4375	4375	4375	4375	0
173	20240717	181700	691211655	4375	4375	4375	4375	0
174	20240717	181600	691211655	4375	4375	4375	4375	0
175	20240717	181500	691211655	4375	4375	4375	4375	0
176	20240717	181400	691211655	4375	4375	4375	4375	0
177	20240717	181300	691211655	4375	4375	4375	4375	0
178	20240717	181200	691211655	4375	4375	4375	4375	0
179	20240717	181100	691211655	4375	4375	4375	4375	0
180	20240717	181000	691211655	4375	4375	4375	4375	0
181	20240717	180900	691211655	4375	4375	4375	4375	0
182	20240717	180800	691211655	4375	4375	4375	4375	4887
183	20240717	180700	691211655	4375	4375	4375	4375	0
184	20240717	180600	691211655	4375	4375	4375	4375	0
185	20240717	180500	691211655	4375	4375	4375	4375	0
186	20240717	180400	691211655	4375	4375	4375	4375	0
187	20240717	180300	691211655	4375	4375	4375	4375	0
188	20240717	180200	691211655	4375	4375	4375	4375	0
189	20240717	180100	691211655	4375	4375	4375	4375	0
190	20240717	180000	691211655	4375	4375	4375	4375	0
191	20240717	175900	691211655	4375	4375	4375	4375	0
192	20240717	175800	691211655	4375	4375	4375	4375	0
193	20240717	175700	691211655	4375	4375	4375	4375	0
194	20240717	175600	691211655	4375	4375	4375	4375	0
195	20240717	175500	691211655	4375	4375	4375	4375	0
196	20240717	175400	691211655	4375	4375	4375	4375	0
197	20240717	175300	691211655	4375	4375	4375	4375	0
198	20240717	175200	691211655	4375	4375	4375	4375	0
199	20240717	175100	691211655	4375	4375	4375	4375	0
200	20240717	175000	691211655	4375	4375	4375	4375	0
201	20240717	174900	691211655	4375	4375	4375	4375	0
202	20240717	174800	691211655	4375	4375	4375	4375	0
203	20240717	174700	691211655	4375	4375	4375	4375	0
204	20240717	174600	691211655	4375	4375	4375	4375	0
205	20240717	174500	691211655	4375	4375	4375	4375	0
206	20240717	174400	691211655	4375	4375	4375	4375	0
207	20240717	174300	691211655	4375	4375	4375	4375	0
208	20240717	174200	691211655	4375	4375	4375	4375	0
209	20240717	174100	691211655	4375	4375	4375	4375	0
210	20240717	174000	691211655	4375	4375	4375	4375	0
211	20240717	173900	691211655	4375	4375	4375	4375	0
212	20240717	173800	691211655	4375	4375	4375	4375	4887
213	20240717	173700	691211655	4375	4375	4375	4375	0
214	20240717	173600	691211655	4375	4375	4375	4375	0
215	20240717	173500	691211655	4375	4375	4375	4375	0
216	20240717	173400	691211655	4375	4375	4375	4375	0
217	20240717	173300	691211655	4375	4375	4375	4375	0
218	20240717	173200	691211655	4375	4375	4375	4375	0
219	20240717	173100	691211655	4375	4375	4375	4375	0
220	20240717	173000	691211655	4375	4375	4375	4375	0
221	20240717	172900	691211655	4375	4375	4375	4375	0
222	20240717	172800	691211655	4375	4375	4375	4375	0
223	20240717	172700	691211655	4375	4375	4375	4375	0
224	20240717	172600	691211655	4375	4375	4375	4375	0
225	20240717	172500	691211655	4375	4375	4375	4375	0
226	20240717	172400	691211655	4375	4375	4375	4375	0
227	20240717	172300	691211655	4375	4375	4375	4375	0
228	20240717	172200	691211655	4375	4375	4375	4375	0
229	20240717	172100	691211655	4375	4375	4375	4375	0
230	20240717	172000	691211655	4375	4375	4375	4375	0
231	20240717	171900	691211655	4375	4375	4375	4375	0
232	20240717	171800	691211655	4375	4375	4375	4375	0
233	20240717	171700	691211655	4375	4375	4375	4375	0
234	20240717	171600	691211655	4375	4375	4375	4375	0
235	20240717	171500	691211655	4375	4375	4375	4375	0
236	20240717	171400	691211655	4375	4375	4375	4375	0
237	20240717	171300	691211655	4375	4375	4375	4375	0
238	20240717	171200	691211655	4375	4375	4375	4375	0
239	20240717	171100	691211655	4375	4375	4375	4375	0
240	20240717	171000	691211655	4375	4375	4375	4375	0
241	20240717	170900	691211655	4375	4375	4375	4375	0
242	20240717	170800	691211655	4375	4375	4375	4375	4887
243	20240717	170700	691211655	4375	4375	4375	4375	0
244	20240717	170600	691211655	4375	4375	4375	4375	0
245	20240717	170500	691211655	4375	4375	4375	4375	0
246	20240717	170400	691211655	4375	4375	4375	4375	0
247	20240717	170300	691211655	4375	4375	4375	4375	0
248	20240717	170200	691211655	4375	4375	4375	4375	0
249	20240717	170100	691211655	4375	4375	4375	4375	0
250	20240717	170000	691211655	4375	4375	4375	4375	0
251	20240717	165900	691211655	4375	4375	4375	4375	0
252	20240717	165800	691211655	4375	4375	4375	4375	0
253	20240717	165700	691211655	4375	4375	4375	4375	0
254	20240717	165600	691211655	4375	4375	4375	4375	0
255	20240717	165500	691211655	4375	4375	4375	4375	0
256	20240717	165400	691211655	4375	4375	4375	4375	0
257	20240717	165300	691211655	4375	4375	4375	4375	0
258	20240717	165200	691211655	4375	4375	4375	4375	0
259	20240717	165100	691211655	4375	4375	4375	4375	0
260	20240717	165000	691211655	4375	4375	4375	4375	0
261	20240717	164900	691211655	4375	4375	4375	4375	0
262	20240717	164800	691211655	4375	4375	4375	4375	0
263	20240717	164700	691211655	4375	4375	4375	4375	0
264	20240717	164600	691211655	4375	4375	4375	4375	0
265	20240717	164500	691211655	4375	4375	4375	4375	0
266	20240717	164400	691211655	4375	4375	4375	4375	0
267	20240717	164300	691211655	4375	4375	4375	4375	0
268	20240717	164200	691211655	4375	4375	4375	4375	0
269	20240717	164100	691211655	4375	4375	4375	4375	0
270	20240717	164000	691211655	4375	4375	4375	4375	0
271	20240717	163900	691211655	4375	4375	4375	4375	0
272	20240717	163800	691211655	4375	4375	4375	4375	4887
273	20240717	163700	691211655	4375	4375	4375	4375	0
274	20240717	163600	691211655	4375	4375	4375	4375	0
275	20240717	163500	691211655	4375	4375	4375	4375	0
276	20240717	163400	691211655	4375	4375	4375	4375	0
277	20240717	163300	691211655	4375	4375	4375	4375	0
278	20240717	163200	691211655	4375	4375	4375	4375	0
279	20240717	163100	691211655	4375	4375	4375	4375	0
280	20240717	163000	691211655	4375	4375	4375	4375	0
281	20240717	162900	691211655	4375	4375	4375	4375	0
282	20240717	162800	691211655	4375	4375	4375	4375	0
283	20240717	162700	691211655	4375	4375	4375	4375	0
284	20240717	162600	691211655	4375	4375	4375	4375	0
285	20240717	162500	691211655	4375	4375	4375	4375	0
286	20240717	162400	691211655	4375	4375	4375	4375	0
287	20240717	162300	691211655	4375	4375	4375	4375	0
288	20240717	162200	691211655	4375	4375	4375	4375	0
289	20240717	162100	691211655	4375	4375	4375	4375	0
290	20240717	162000	691211655	4375	4375	4375	4375	0
291	20240717	161900	691211655	4375	4375	4375	4375	0
292	20240717	161800	691211655	4375	4375	4375	4375	0
293	20240717	161700	691211655	4375	4375	4375	4375	0
294	20240717	161600	691211655	4375	4375	4375	4375	0
295	20240717	161500	691211655	4375	4375	4375	4375	0
296	20240717	161400	691211655	4375	4375	4375	4375	0
297	20240717	161300	691211655	4375	4375	4375	4375	0
298	20240717	161200	691211655	4375	4375	4375	4375	0
299	20240717	161100	691211655	4375	4375	4375	4375	0
300	20240717	161000	691211655	4375	4375	4375	4375	0
301	20240717	160900	691211655	4375	4375	4375	4375	0
302	20240717	160800	691211655	4375	4375	4375	4375	4887
303	20240717	160700	691211655	4375	4375	4375	4375	0
304	20240717	160600	691211655	4375	4375	4375	4375	0
305	20240717	160500	691211655	4375	4375	4375	4375	0
306	20240717	160400	691211655	4375	4375	4375	4375	0
307	20240717	160300	691211655	4375	4375	4375	4375	0
308	20240717	160200	691211655	4375	4375	4375	4375	0
309	20240717	160100	691211655	4375	4375	4375	4375	0
310	20240717	160000	691211655	4375	4375	4375	4375	0
311	20240717	155900	691211655	4375	4375	4375	4375	0
312	20240717	155800	691211655	4375	4375	4375	4375	0
313	20240717	155700	691211655	4375	4375	4375	4375	0
314	20240717	155600	691211655	4375	4375	4375	4375	0
315	20240717	155500	691211655	4375	4375	4375	4375	0
316	20240717	155400	691211655	4375	4375	4375	4375	0
317	20240717	155300	691211655	4375	4375	4375	4375	0
318	20240717	155200	691211655	4375	4375	4375	4375	0
319	20240717	155100	691211655	4375	4375	4375	4375	0
320	20240717	155000	691211655	4375	4375	4375	4375	0
321	20240717	154900	691211655	4375	4375	4375	4375	0
322	20240717	154800	691211655	4375	4375	4375	4375	0
323	20240717	154700	691211655	4375	4375	4375	4375	0
324	20240717	154600	691211655	4375	4375	4375	4375	0
325	20240717	154500	691211655	4375	4375	4375	4375	0
326	20240717	154400	691211655	4375	4375	4375	4375	0
327	20240717	154300	691211655	4375	4375	4375	4375	0
328	20240717	154200	691211655	4375	4375	4375	4375	0
329	20240717	154100	691211655	4375	4375	4375	4375	0
330	20240717	154000	691211655	4375	4375	4375	4375	0
331	20240717	153900	691211655	4375	4375	4375	4375	0
332	20240717	153800	691211655	4375	4375	4375	4375	4887
333	20240717	153700	691211655	4375	4375	4375	4375	0
334	20240717	153600	691211655	4375	4375	4375	4375	0
335	20240717	153500	691211655	4375	4375	4375	4375	0
336	20240717	153400	691211655	4375	4375	4375	4375	0
337	20240717	153300	691211655	4375	4375	4375	4375	0
338	20240717	153200	691211655	4375	4375	4375	4375	0
339	20240717	153100	691211655	4375	4375	4375	4375	0
340	20240717	153000	691211655	4375	4375	4375	4375	4887
341	20240717	152900	669831030	4375	4375	4375	4375	0
342	20240717	152800	669831030	4375	4375	4375	4375	0
343	20240717	152700	669831030	4375	4375	4375	4375	0
344	20240717	152600	669831030	4375	4375	4375	4375	0
345	20240717	152500	669831030	4375	4375	4375	4375	0
346	20240717	152400	669831030	4375	4375	4375	4375	0
347	20240717	152300	669831030	4375	4375	4375	4375	0
348	20240717	152200	669831030	4375	4375	4375	4375	0
349	20240717	152100	669831030	4375	4375	4375	4375	0
350	20240717	152000	669831030	4375	4375	4375	4375	0
351	20240717	151900	669831030	4375	4380	4380	4375	2791
352	20240717	151800	657607305	4380	4385	4385	4375	2726
353	20240717	151700	645668965	4380	4385	4385	4380	309
354	20240717	151600	644315500	4385	4385	4385	4385	150
355	20240717	151500	643657750	4385	4385	4385	4380	187
356	20240717	151400	642838680	4380	4380	4385	4380	112
357	20240717	151300	642348115	4380	4380	4380	4380	1
358	20240717	151200	642343735	4380	4385	4385	4380	2426
359	20240717	151100	631710975	4385	4380	4385	4380	370
360	20240717	151000	630090275	4380	4380	4380	4380	1499
361	20240717	150900	623524655	4380	4385	4385	4380	3314
362	20240717	150800	609009185	4385	4380	4385	4380	640
363	20240717	150700	606205285	4385	4380	4385	4380	601
364	20240717	150600	603572900	4380	4380	4380	4380	30
365	20240717	150500	603441500	4385	4385	4385	4385	58
366	20240717	150400	603187170	4385	4385	4385	4385	51
367	20240717	150300	602963535	4385	4385	4385	4385	110
368	20240717	150200	602481185	4385	4385	4385	4385	49
369	20240717	150100	602266320	4385	4385	4385	4385	2074
370	20240717	150000	593171830	4385	4385	4385	4385	3
371	20240717	145900	593158675	4385	4385	4385	4385	0
372	20240717	145800	593158675	4385	4385	4385	4385	226
373	20240717	145700	592167665	4385	4390	4390	4385	144
374	20240717	145600	591535720	4390	4390	4390	4390	1
375	20240717	145500	591531330	4390	4390	4390	4385	3501
376	20240717	145400	576161945	4390	4390	4390	4390	101
377	20240717	145300	575718555	4385	4385	4385	4385	3033
378	20240717	145200	562418850	4385	4390	4390	4385	1919
379	20240717	145100	554004030	4390	4390	4390	4390	77
380	20240717	145000	553666000	4390	4390	4390	4390	141
381	20240717	144900	553047010	4385	4385	4385	4385	0
382	20240717	144800	553047010	4385	4385	4385	4385	100
383	20240717	144700	552608510	4385	4385	4385	4385	0
384	20240717	144600	552608510	4385	4385	4385	4385	0
385	20240717	144500	552608510	4385	4385	4390	4385	456
386	20240717	144400	550608945	4385	4385	4385	4385	35
387	20240717	144300	550455470	4390	4390	4390	4390	16
388	20240717	144200	550385230	4390	4380	4390	4380	215
389	20240717	144100	549443430	4380	4380	4380	4380	0
390	20240717	144000	549443430	4380	4380	4380	4380	66
391	20240717	143900	549154350	4380	4385	4385	4380	369
392	20240717	143800	547537615	4385	4385	4385	4385	1303
393	20240717	143700	541823960	4385	4385	4385	4385	0
394	20240717	143600	541823960	4385	4385	4385	4385	2768
395	20240717	143500	529686280	4390	4390	4390	4390	59
396	20240717	143400	529427270	4390	4390	4390	4390	1
397	20240717	143300	529422880	4390	4390	4390	4390	40
398	20240717	143200	529247280	4390	4390	4390	4390	41
399	20240717	143100	529067290	4390	4390	4390	4390	97
400	20240717	143000	528641460	4390	4390	4390	4390	572
401	20240717	142900	526130380	4390	4390	4390	4390	468
402	20240717	142800	524075860	4390	4390	4390	4390	25
403	20240717	142700	523966110	4385	4385	4385	4385	500
404	20240717	142600	521773610	4385	4385	4385	4385	20
405	20240717	142500	521685910	4385	4385	4395	4385	851
406	20240717	142400	517954255	4385	4390	4390	4385	600
407	20240717	142300	515322755	4395	4395	4395	4395	1
408	20240717	142200	515318360	4390	4390	4390	4385	81
409	20240717	142100	514962775	4390	4390	4390	4390	20
410	20240717	142000	514874975	4390	4390	4390	4390	0
411	20240717	141900	514874975	4390	4395	4395	4390	1173
412	20240717	141800	509725455	4395	4395	4395	4395	1
413	20240717	141700	509721060	4395	4395	4395	4395	2
414	20240717	141600	509712270	4395	4395	4395	4395	5
415	20240717	141500	509690295	4395	4395	4395	4395	0
416	20240717	141400	509690295	4395	4395	4395	4395	0
417	20240717	141300	509690295	4395	4395	4395	4395	401
418	20240717	141200	507927900	4395	4390	4395	4390	155
419	20240717	141100	507246725	4390	4390	4390	4390	0
420	20240717	141000	507246725	4390	4390	4390	4390	38
421	20240717	140900	507079905	4390	4390	4390	4390	0
422	20240717	140800	507079905	4390	4390	4390	4390	579
423	20240717	140700	504538095	4390	4390	4390	4390	5
424	20240717	140600	504516145	4390	4390	4390	4390	257
425	20240717	140500	503387915	4395	4395	4395	4395	1
426	20240717	140400	503383520	4395	4395	4395	4395	0
427	20240717	140300	503383520	4395	4395	4395	4395	101
428	20240717	140200	502939625	4390	4390	4390	4390	250
429	20240717	140100	501842125	4390	4390	4390	4390	184
430	20240717	140000	501034365	4390	4390	4390	4390	150
431	20240717	135900	500375865	4390	4390	4390	4390	0
432	20240717	135800	500375865	4390	4395	4395	4390	37
433	20240717	135700	500213420	4395	4390	4395	4385	2638
434	20240717	135600	488634710	4390	4390	4390	4390	10
435	20240717	135500	488590810	4390	4390	4390	4390	50
436	20240717	135400	488371310	4390	4390	4390	4390	0
437	20240717	135300	488371310	4390	4390	4390	4390	10
438	20240717	135200	488327410	4390	4390	4390	4390	0
439	20240717	135100	488327410	4390	4390	4390	4390	1
440	20240717	135000	488323020	4390	4390	4390	4390	38
441	20240717	134900	488156200	4390	4390	4390	4390	452
442	20240717	134800	486171920	4395	4395	4395	4395	15
443	20240717	134700	486105995	4395	4395	4395	4395	0
444	20240717	134600	486105995	4395	4395	4395	4395	1
445	20240717	134500	486101600	4390	4390	4390	4390	321
446	20240717	134400	484692410	4390	4390	4390	4390	52
447	20240717	134300	484464130	4390	4390	4390	4390	0
448	20240717	134200	484464130	4390	4390	4390	4390	542
449	20240717	134100	482084750	4390	4390	4390	4390	357
450	20240717	134000	480517520	4390	4390	4390	4390	250
451	20240717	133900	479420020	4390	4390	4390	4390	362
452	20240717	133800	477830840	4390	4390	4390	4390	0
453	20240717	133700	477830840	4390	4395	4395	4390	166
454	20240717	133600	477102045	4395	4395	4395	4395	177
455	20240717	133500	476324130	4395	4395	4395	4395	0
456	20240717	133400	476324130	4395	4395	4395	4395	0
457	20240717	133300	476324130	4395	4395	4395	4395	4
458	20240717	133200	476306550	4395	4395	4395	4395	30
459	20240717	133100	476174700	4400	4400	4400	4400	1
460	20240717	133000	476170300	4390	4390	4390	4390	0
461	20240717	132900	476170300	4390	4395	4395	4390	408
462	20240717	132800	474377265	4395	4395	4395	4395	1
463	20240717	132700	474372870	4405	4405	4405	4405	0
464	20240717	132600	474372870	4405	4405	4405	4405	1
465	20240717	132500	474368465	4395	4395	4395	4395	20
466	20240717	132400	474280565	4395	4395	4395	4395	2135
467	20240717	132300	464897240	4400	4400	4400	4400	0
468	20240717	132200	464897240	4400	4400	4400	4400	5
469	20240717	132100	464875240	4405	4405	4405	4405	0
470	20240717	132000	464875240	4405	4405	4405	4405	0
471	20240717	131900	464875240	4405	4405	4405	4405	100
472	20240717	131800	464434740	4405	4405	4405	4405	10
473	20240717	131700	464390690	4405	4405	4405	4405	1
474	20240717	131600	464386285	4395	4405	4405	4395	364
475	20240717	131500	462783995	4405	4405	4405	4405	111
476	20240717	131400	462295040	4405	4405	4405	4405	0
477	20240717	131300	462295040	4405	4405	4405	4405	0
478	20240717	131200	462295040	4405	4405	4405	4405	401
479	20240717	131100	460528635	4405	4405	4405	4405	0
480	20240717	131000	460528635	4405	4400	4405	4400	710
481	20240717	130900	457404585	4400	4390	4400	4390	462
482	20240717	130800	455376110	4385	4385	4385	4385	12
483	20240717	130700	455323490	4385	4390	4390	4385	8
484	20240717	130600	455288395	4385	4385	4385	4385	1
485	20240717	130500	455284010	4390	4390	4390	4390	586
486	20240717	130400	452711470	4390	4395	4395	4390	2276
487	20240717	130300	442717330	4390	4390	4390	4390	0
488	20240717	130200	442717330	4390	4390	4390	4390	0
489	20240717	130100	442717330	4390	4390	4390	4390	400
490	20240717	130000	440961330	4400	4400	4400	4400	16
491	20240717	125900	440890930	4390	4395	4395	4390	318
492	20240717	125800	439493725	4390	4390	4390	4390	590
493	20240717	125700	436903625	4395	4395	4395	4395	81
494	20240717	125600	436547630	4395	4395	4395	4395	0
495	20240717	125500	436547630	4395	4395	4395	4395	100
496	20240717	125400	436108130	4395	4395	4395	4395	6
497	20240717	125300	436081760	4395	4395	4395	4395	25
498	20240717	125200	435971885	4395	4395	4395	4395	20
499	20240717	125100	435883985	4395	4395	4395	4395	0
500	20240717	125000	435883985	4395	4395	4395	4395	16
501	20240717	124900	435813665	4395	4390	4395	4390	220
502	20240717	124800	434847615	4395	4395	4395	4395	11
503	20240717	124700	434799270	4395	4395	4395	4395	2
504	20240717	124600	434790480	4390	4390	4390	4390	0
505	20240717	124500	434790480	4390	4390	4390	4390	200
506	20240717	124400	433912480	4390	4390	4390	4390	0
507	20240717	124300	433912480	4390	4390	4390	4390	4
508	20240717	124200	433894920	4395	4395	4395	4395	2
509	20240717	124100	433886130	4390	4385	4390	4385	2432
510	20240717	124000	423210150	4385	4385	4385	4385	1
511	20240717	123900	423205765	4385	4385	4385	4385	6
512	20240717	123800	423179455	4390	4390	4390	4390	13
513	20240717	123700	423122385	4390	4390	4390	4390	133
514	20240717	123600	422538515	4395	4395	4395	4395	0
515	20240717	123500	422538515	4395	4395	4395	4395	0
516	20240717	123400	422538515	4395	4395	4395	4395	10
517	20240717	123300	422494565	4395	4395	4395	4395	0
518	20240717	123200	422494565	4395	4385	4395	4385	75
519	20240717	123100	422165640	4385	4385	4385	4385	571
520	20240717	123000	419661805	4380	4380	4380	4380	0
521	20240717	122900	419661805	4380	4380	4380	4380	0
522	20240717	122800	419661805	4380	4380	4380	4380	0
523	20240717	122700	419661805	4380	4380	4380	4380	0
524	20240717	122600	419661805	4380	4380	4380	4380	226
525	20240717	122500	418671925	4385	4385	4385	4380	4115
526	20240717	122400	400646455	4390	4390	4390	4390	164
527	20240717	122300	399926495	4385	4385	4385	4385	708
528	20240717	122200	396821915	4390	4390	4390	4390	2
529	20240717	122100	396813135	4390	4395	4395	4390	318
530	20240717	122000	395417010	4395	4395	4395	4395	205
531	20240717	121900	394516035	4395	4395	4395	4390	112
532	20240717	121800	394023800	4390	4390	4390	4390	31
533	20240717	121700	393887710	4395	4395	4395	4395	3
534	20240717	121600	393874525	4395	4395	4395	4385	3038
535	20240717	121500	380545640	4395	4395	4395	4395	3
536	20240717	121400	380532455	4395	4395	4395	4395	1
537	20240717	121300	380528060	4395	4395	4395	4395	0
538	20240717	121200	380528060	4395	4395	4395	4395	0
539	20240717	121100	380528060	4395	4395	4395	4395	631
540	20240717	121000	377754815	4395	4395	4395	4395	0
541	20240717	120900	377754815	4395	4395	4395	4395	0
542	20240717	120800	377754815	4395	4395	4395	4395	0
543	20240717	120700	377754815	4395	4400	4400	4395	23
544	20240717	120600	377653625	4410	4410	4410	4410	0
545	20240717	120500	377653625	4410	4410	4410	4410	3
546	20240717	120400	377640395	4410	4405	4410	4405	700
547	20240717	120300	374553885	4405	4405	4405	4405	20
548	20240717	120200	374465785	4405	4405	4405	4405	13
549	20240717	120100	374408520	4405	4405	4405	4405	30
550	20240717	120000	374276370	4410	4410	4410	4410	39
551	20240717	115900	374104380	4410	4400	4410	4400	10
552	20240717	115800	374060290	4400	4410	4410	4400	47
553	20240717	115700	373853390	4410	4410	4410	4410	0
554	20240717	115600	373853390	4410	4410	4410	4410	0
555	20240717	115500	373853390	4410	4400	4410	4400	5826
556	20240717	115400	348171625	4405	4405	4405	4405	10
557	20240717	115300	348127575	4405	4405	4405	4405	0
558	20240717	115200	348127575	4405	4405	4405	4405	5
559	20240717	115100	348105550	4405	4405	4405	4405	0
560	20240717	115000	348105550	4405	4405	4405	4405	22
561	20240717	114900	348008640	4405	4405	4405	4405	0
562	20240717	114800	348008640	4405	4405	4405	4405	30
563	20240717	114700	347876490	4405	4405	4405	4405	2
564	20240717	114600	347867680	4405	4405	4405	4405	961
565	20240717	114500	343634475	4405	4405	4405	4405	208
566	20240717	114400	342718235	4405	4410	4410	4405	111
567	20240717	114300	342229270	4410	4410	4410	4410	0
568	20240717	114200	342229270	4410	4410	4410	4410	424
569	20240717	114100	340359430	4410	4410	4410	4410	5
570	20240717	114000	340337380	4410	4405	4410	4405	301
571	20240717	113900	339011470	4405	4405	4405	4405	12
572	20240717	113800	338958610	4390	4390	4390	4390	568
573	20240717	113700	336465090	4390	4390	4390	4390	1000
574	20240717	113600	332075090	4390	4390	4390	4390	50
575	20240717	113500	331855590	4385	4385	4385	4385	0
576	20240717	113400	331855590	4385	4395	4395	4385	1227
577	20240717	113300	326472620	4405	4405	4405	4405	0
578	20240717	113200	326472620	4405	4405	4405	4405	770
579	20240717	113100	323080770	4390	4390	4390	4390	0
580	20240717	113000	323080770	4390	4395	4395	4390	1737
581	20240717	112900	315455335	4405	4400	4405	4390	551
582	20240717	112800	313034170	4400	4400	4400	4400	8
583	20240717	112700	312998970	4405	4405	4405	4405	100
584	20240717	112600	312558470	4405	4405	4405	4405	0
585	20240717	112500	312558470	4405	4405	4405	4405	36
586	20240717	112400	312399890	4405	4405	4405	4405	169
587	20240717	112300	311655445	4400	4400	4400	4400	86
588	20240717	112200	311277045	4400	4400	4400	4400	217
589	20240717	112100	310322245	4405	4405	4405	4405	0
590	20240717	112000	310322245	4405	4405	4405	4405	101
591	20240717	111900	309877340	4405	4405	4405	4405	1
592	20240717	111800	309872935	4405	4405	4405	4405	12
593	20240717	111700	309820075	4405	4405	4405	4405	20
594	20240717	111600	309731975	4405	4405	4405	4405	0
595	20240717	111500	309731975	4405	4405	4405	4405	25
596	20240717	111400	309621850	4405	4405	4405	4405	101
597	20240717	111300	309176945	4410	4410	4410	4410	0
598	20240717	111200	309176945	4410	4410	4410	4410	121
599	20240717	111100	308643335	4405	4405	4405	4405	233
600	20240717	111000	307616970	4405	4405	4405	4405	0
601	20240717	110900	307616970	4405	4400	4405	4400	824
602	20240717	110800	303989265	4400	4400	4400	4400	0
603	20240717	110700	303989265	4400	4395	4400	4395	470
604	20240717	110600	301923585	4395	4400	4400	4395	9
605	20240717	110500	301884005	4400	4405	4405	4400	13
606	20240717	110400	301826800	4405	4405	4405	4405	90
607	20240717	110300	301430350	4405	4405	4405	4405	17
608	20240717	110200	301355465	4405	4405	4405	4405	1
609	20240717	110100	301351060	4395	4395	4395	4395	0
610	20240717	110000	301351060	4395	4395	4395	4395	97
611	20240717	105900	300924745	4395	4395	4395	4395	0
612	20240717	105800	300924745	4395	4400	4400	4395	162
613	20240717	105700	300212735	4400	4405	4405	4400	29
614	20240717	105600	300085100	4400	4405	4405	4400	227
615	20240717	105500	299085425	4405	4405	4405	4405	100
616	20240717	105400	298644925	4405	4405	4405	4405	10
617	20240717	105300	298600875	4405	4405	4405	4405	1239
618	20240717	105200	293143080	4400	4400	4400	4400	247
619	20240717	105100	292056280	4385	4385	4385	4385	0
620	20240717	105000	292056280	4385	4385	4385	4385	0
621	20240717	104900	292056280	4385	4400	4400	4385	141
622	20240717	104800	291437465	4400	4395	4400	4395	1779
623	20240717	104700	283615870	4395	4395	4395	4395	5
624	20240717	104600	283593895	4395	4395	4395	4395	1
625	20240717	104500	283589500	4395	4395	4395	4395	0
626	20240717	104400	283589500	4395	4390	4395	4390	1485
627	20240717	104300	277063880	4380	4380	4380	4380	405
628	20240717	104200	275289980	4380	4380	4380	4380	695
629	20240717	104100	272245880	4380	4385	4385	4380	138
630	20240717	104000	271641250	4385	4385	4385	4385	21
631	20240717	103900	271549165	4385	4385	4385	4385	108
632	20240717	103800	271075585	4385	4385	4385	4385	0
633	20240717	103700	271075585	4385	4385	4385	4385	9
634	20240717	103600	271036120	4385	4390	4390	4385	664
635	20240717	103500	268123960	4390	4390	4390	4390	4013
636	20240717	103400	250506890	4395	4395	4395	4395	5790
637	20240717	103300	225059840	4395	4400	4400	4395	149
638	20240717	103200	224404335	4395	4395	4395	4395	239
639	20240717	103100	223353930	4400	4400	4400	4395	493
640	20240717	103000	221186530	4400	4395	4400	4395	578
641	20240717	102900	218643340	4400	4400	4400	4400	10
642	20240717	102800	218599340	4395	4395	4395	4395	80
643	20240717	102700	218247740	4395	4395	4395	4395	285
644	20240717	102600	216995165	4395	4400	4400	4395	32
645	20240717	102500	216854520	4400	4400	4400	4400	23
646	20240717	102400	216753320	4395	4400	4400	4395	169
647	20240717	102300	216009835	4405	4405	4405	4405	0
648	20240717	102200	216009835	4405	4405	4405	4405	11
649	20240717	102100	215961380	4405	4405	4405	4405	0
650	20240717	102000	215961380	4405	4395	4405	4395	25
651	20240717	101900	215851405	4405	4405	4405	4405	1
652	20240717	101800	215847000	4395	4395	4395	4395	2029
653	20240717	101700	206929545	4395	4400	4400	4395	920
654	20240717	101600	202881920	4400	4400	4400	4400	0
655	20240717	101500	202881920	4400	4405	4405	4400	405
656	20240717	101400	201099895	4405	4405	4410	4405	42
657	20240717	101300	200914880	4405	4405	4405	4395	1882
658	20240717	101200	192631950	4405	4405	4405	4405	4
659	20240717	101100	192614330	4400	4400	4400	4400	1
660	20240717	101000	192609930	4400	4400	4400	4400	50
661	20240717	100900	192389930	4400	4410	4410	4400	153
662	20240717	100800	191716630	4400	4410	4410	4400	51
663	20240717	100700	191492220	4400	4410	4410	4400	958
664	20240717	100600	187275500	4410	4405	4410	4400	848
665	20240717	100500	183543905	4410	4420	4420	4410	21
666	20240717	100400	183451245	4420	4420	4420	4420	2
667	20240717	100300	183442405	4420	4420	4420	4420	7
668	20240717	100200	183411465	4420	4420	4420	4420	11
669	20240717	100100	183362845	4425	4425	4425	4425	2
670	20240717	100000	183353995	4425	4425	4425	4425	16
671	20240717	095900	183283195	4425	4425	4425	4425	59
672	20240717	095800	183022120	4425	4425	4425	4425	26
673	20240717	095700	182907070	4425	4425	4425	4425	173
674	20240717	095600	182141545	4425	4400	4425	4400	1838
675	20240717	095500	174039230	4400	4400	4400	4395	218
676	20240717	095400	173080050	4400	4400	4400	4400	337
677	20240717	095300	171597250	4400	4395	4400	4395	99
678	20240717	095200	171162140	4395	4395	4395	4395	1234
679	20240717	095100	165738710	4395	4395	4395	4395	1104
680	20240717	095000	160886630	4395	4395	4395	4390	227
681	20240717	094900	159889830	4390	4395	4395	4390	43
682	20240717	094800	159700855	4395	4395	4395	4395	102
683	20240717	094700	159252565	4395	4395	4395	4395	1
684	20240717	094600	159248170	4395	4385	4395	4385	1517
685	20240717	094500	152588555	4385	4395	4395	4385	1330
686	20240717	094400	146755500	4395	4390	4395	4390	3006
687	20240717	094300	133544160	4390	4385	4395	4380	325
688	20240717	094200	132118480	4385	4390	4390	4385	1582
689	20240717	094100	125178410	4395	4390	4395	4390	43
690	20240717	094000	124989435	4390	4390	4390	4390	555
691	20240717	093900	122552985	4395	4395	4395	4395	704
692	20240717	093800	119458905	4395	4390	4395	4390	384
693	20240717	093700	117771775	4390	4390	4390	4390	144
694	20240717	093600	117139615	4390	4390	4390	4390	3
695	20240717	093500	117126445	4390	4395	4395	4390	443
696	20240717	093400	115179645	4400	4400	4400	4400	2
697	20240717	093300	115170845	4400	4400	4400	4395	613
698	20240717	093200	112476195	4400	4400	4400	4400	2
699	20240717	093100	112467395	4400	4400	4400	4395	387
700	20240717	093000	110765095	4400	4395	4400	4395	1239
701	20240717	092900	105313995	4400	4400	4400	4400	114
702	20240717	092800	104812395	4395	4400	4400	4395	800
703	20240717	092700	101296265	4400	4400	4400	4395	167
704	20240717	092600	100561775	4400	4400	4400	4395	991
705	20240717	092500	96204965	4405	4400	4405	4400	104
706	20240717	092400	95747345	4410	4410	4410	4395	3509
707	20240717	092300	80301565	4410	4415	4415	4410	87
708	20240717	092200	79917850	4425	4425	4425	4420	14
709	20240717	092100	79855935	4425	4420	4425	4420	166
710	20240717	092000	79122170	4425	4420	4425	4410	557
711	20240717	091900	76664635	4420	4420	4425	4420	243
712	20240717	091800	75590555	4420	4430	4430	4420	5408
713	20240717	091700	51657870	4440	4435	4440	4435	515
714	20240717	091600	49373575	4435	4430	4435	4430	1164
715	20240717	091500	44216955	4430	4430	4430	4430	1836
716	20240717	091400	36083475	4430	4430	4430	4430	6
717	20240717	091300	36056895	4430	4430	4430	4430	24
718	20240717	091200	35950575	4430	4425	4430	4425	58
719	20240717	091100	35693640	4430	4425	4430	4425	923
720	20240717	091000	31609335	4425	4420	4425	4420	219
721	20240717	090900	30640325	4415	4425	4425	4410	346
722	20240717	090800	29113625	4425	4420	4425	4410	2056
723	20240717	090700	20021840	4420	4430	4430	4420	133
724	20240717	090600	19433790	4430	4440	4440	4430	1056
725	20240717	090500	14752355	4440	4440	4445	4435	811
726	20240717	090400	11153000	4440	4430	4440	4430	179
727	20240717	090300	10359265	4435	4435	4435	4435	27
728	20240717	090200	10239520	4435	4450	4450	4420	1513
729	20240717	090100	3538015	4435	4450	4450	4430	273
730	20240717	090000	2328140	4430	4430	4455	4430	524