KissMeData/352090/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212200	181146030	7380	7380	7380	7380	261
3	20240717	212100	181146030	7380	7380	7380	7380	0
4	20240717	212000	181146030	7380	7380	7380	7380	0
5	20240717	211900	181146030	7380	7380	7380	7380	0
6	20240717	211800	181146030	7380	7380	7380	7380	0
7	20240717	211700	181146030	7380	7380	7380	7380	0
8	20240717	211600	181146030	7380	7380	7380	7380	0
9	20240717	211500	181146030	7380	7380	7380	7380	0
10	20240717	211400	181146030	7380	7380	7380	7380	0
11	20240717	211300	181146030	7380	7380	7380	7380	0
12	20240717	211200	181146030	7380	7380	7380	7380	0
13	20240717	211100	181146030	7380	7380	7380	7380	0
14	20240717	211000	181146030	7380	7380	7380	7380	0
15	20240717	210900	181146030	7380	7380	7380	7380	0
16	20240717	210800	181146030	7380	7380	7380	7380	0
17	20240717	210700	181146030	7380	7380	7380	7380	0
18	20240717	210600	181146030	7380	7380	7380	7380	0
19	20240717	210500	181146030	7380	7380	7380	7380	0
20	20240717	210400	181146030	7380	7380	7380	7380	0
21	20240717	210300	181146030	7380	7380	7380	7380	0
22	20240717	210200	181146030	7380	7380	7380	7380	0
23	20240717	210100	181146030	7380	7380	7380	7380	0
24	20240717	210000	181146030	7380	7380	7380	7380	0
25	20240717	205900	181146030	7380	7380	7380	7380	0
26	20240717	205800	181146030	7380	7380	7380	7380	0
27	20240717	205700	181146030	7380	7380	7380	7380	0
28	20240717	205600	181146030	7380	7380	7380	7380	0
29	20240717	205500	181146030	7380	7380	7380	7380	0
30	20240717	205400	181146030	7380	7380	7380	7380	0
31	20240717	205300	181146030	7380	7380	7380	7380	0
32	20240717	205200	181146030	7380	7380	7380	7380	261
33	20240717	205100	181146030	7380	7380	7380	7380	0
34	20240717	205000	181146030	7380	7380	7380	7380	0
35	20240717	204900	181146030	7380	7380	7380	7380	0
36	20240717	204800	181146030	7380	7380	7380	7380	0
37	20240717	204700	181146030	7380	7380	7380	7380	0
38	20240717	204600	181146030	7380	7380	7380	7380	0
39	20240717	204500	181146030	7380	7380	7380	7380	0
40	20240717	204400	181146030	7380	7380	7380	7380	0
41	20240717	204300	181146030	7380	7380	7380	7380	0
42	20240717	204200	181146030	7380	7380	7380	7380	0
43	20240717	204100	181146030	7380	7380	7380	7380	0
44	20240717	204000	181146030	7380	7380	7380	7380	0
45	20240717	203900	181146030	7380	7380	7380	7380	0
46	20240717	203800	181146030	7380	7380	7380	7380	0
47	20240717	203700	181146030	7380	7380	7380	7380	0
48	20240717	203600	181146030	7380	7380	7380	7380	0
49	20240717	203500	181146030	7380	7380	7380	7380	0
50	20240717	203400	181146030	7380	7380	7380	7380	0
51	20240717	203300	181146030	7380	7380	7380	7380	0
52	20240717	203200	181146030	7380	7380	7380	7380	0
53	20240717	203100	181146030	7380	7380	7380	7380	0
54	20240717	203000	181146030	7380	7380	7380	7380	0
55	20240717	202900	181146030	7380	7380	7380	7380	0
56	20240717	202800	181146030	7380	7380	7380	7380	0
57	20240717	202700	181146030	7380	7380	7380	7380	0
58	20240717	202600	181146030	7380	7380	7380	7380	0
59	20240717	202500	181146030	7380	7380	7380	7380	0
60	20240717	202400	181146030	7380	7380	7380	7380	0
61	20240717	202300	181146030	7380	7380	7380	7380	0
62	20240717	202200	181146030	7380	7380	7380	7380	261
63	20240717	202100	181146030	7380	7380	7380	7380	0
64	20240717	202000	181146030	7380	7380	7380	7380	0
65	20240717	201900	181146030	7380	7380	7380	7380	0
66	20240717	201800	181146030	7380	7380	7380	7380	0
67	20240717	201700	181146030	7380	7380	7380	7380	0
68	20240717	201600	181146030	7380	7380	7380	7380	0
69	20240717	201500	181146030	7380	7380	7380	7380	0
70	20240717	201400	181146030	7380	7380	7380	7380	0
71	20240717	201300	181146030	7380	7380	7380	7380	0
72	20240717	201200	181146030	7380	7380	7380	7380	0
73	20240717	201100	181146030	7380	7380	7380	7380	0
74	20240717	201000	181146030	7380	7380	7380	7380	0
75	20240717	200900	181146030	7380	7380	7380	7380	0
76	20240717	200800	181146030	7380	7380	7380	7380	0
77	20240717	200700	181146030	7380	7380	7380	7380	0
78	20240717	200600	181146030	7380	7380	7380	7380	0
79	20240717	200500	181146030	7380	7380	7380	7380	0
80	20240717	200400	181146030	7380	7380	7380	7380	0
81	20240717	200300	181146030	7380	7380	7380	7380	0
82	20240717	200200	181146030	7380	7380	7380	7380	0
83	20240717	200100	181146030	7380	7380	7380	7380	0
84	20240717	200000	181146030	7380	7380	7380	7380	0
85	20240717	195900	181146030	7380	7380	7380	7380	0
86	20240717	195800	181146030	7380	7380	7380	7380	0
87	20240717	195700	181146030	7380	7380	7380	7380	0
88	20240717	195600	181146030	7380	7380	7380	7380	0
89	20240717	195500	181146030	7380	7380	7380	7380	0
90	20240717	195400	181146030	7380	7380	7380	7380	0
91	20240717	195300	181146030	7380	7380	7380	7380	0
92	20240717	195200	181146030	7380	7380	7380	7380	261
93	20240717	195100	181146030	7380	7380	7380	7380	0
94	20240717	195000	181146030	7380	7380	7380	7380	0
95	20240717	194900	181146030	7380	7380	7380	7380	0
96	20240717	194800	181146030	7380	7380	7380	7380	0
97	20240717	194700	181146030	7380	7380	7380	7380	0
98	20240717	194600	181146030	7380	7380	7380	7380	0
99	20240717	194500	181146030	7380	7380	7380	7380	0
100	20240717	194400	181146030	7380	7380	7380	7380	0
101	20240717	194300	181146030	7380	7380	7380	7380	0
102	20240717	194200	181146030	7380	7380	7380	7380	0
103	20240717	194100	181146030	7380	7380	7380	7380	0
104	20240717	194000	181146030	7380	7380	7380	7380	0
105	20240717	193900	181146030	7380	7380	7380	7380	0
106	20240717	193800	181146030	7380	7380	7380	7380	0
107	20240717	193700	181146030	7380	7380	7380	7380	0
108	20240717	193600	181146030	7380	7380	7380	7380	0
109	20240717	193500	181146030	7380	7380	7380	7380	0
110	20240717	193400	181146030	7380	7380	7380	7380	0
111	20240717	193300	181146030	7380	7380	7380	7380	0
112	20240717	193200	181146030	7380	7380	7380	7380	0
113	20240717	193100	181146030	7380	7380	7380	7380	0
114	20240717	193000	181146030	7380	7380	7380	7380	0
115	20240717	192900	181146030	7380	7380	7380	7380	0
116	20240717	192800	181146030	7380	7380	7380	7380	0
117	20240717	192700	181146030	7380	7380	7380	7380	0
118	20240717	192600	181146030	7380	7380	7380	7380	0
119	20240717	192500	181146030	7380	7380	7380	7380	0
120	20240717	192400	181146030	7380	7380	7380	7380	0
121	20240717	192300	181146030	7380	7380	7380	7380	0
122	20240717	192200	181146030	7380	7380	7380	7380	261
123	20240717	192100	181146030	7380	7380	7380	7380	0
124	20240717	192000	181146030	7380	7380	7380	7380	0
125	20240717	191900	181146030	7380	7380	7380	7380	0
126	20240717	191800	181146030	7380	7380	7380	7380	0
127	20240717	191700	181146030	7380	7380	7380	7380	0
128	20240717	191600	181146030	7380	7380	7380	7380	0
129	20240717	191500	181146030	7380	7380	7380	7380	0
130	20240717	191400	181146030	7380	7380	7380	7380	0
131	20240717	191300	181146030	7380	7380	7380	7380	0
132	20240717	191200	181146030	7380	7380	7380	7380	0
133	20240717	191100	181146030	7380	7380	7380	7380	0
134	20240717	191000	181146030	7380	7380	7380	7380	0
135	20240717	190900	181146030	7380	7380	7380	7380	0
136	20240717	190800	181146030	7380	7380	7380	7380	0
137	20240717	190700	181146030	7380	7380	7380	7380	0
138	20240717	190600	181146030	7380	7380	7380	7380	0
139	20240717	190500	181146030	7380	7380	7380	7380	0
140	20240717	190400	181146030	7380	7380	7380	7380	0
141	20240717	190300	181146030	7380	7380	7380	7380	0
142	20240717	190200	181146030	7380	7380	7380	7380	0
143	20240717	190100	181146030	7380	7380	7380	7380	0
144	20240717	190000	181146030	7380	7380	7380	7380	0
145	20240717	185900	181146030	7380	7380	7380	7380	0
146	20240717	185800	181146030	7380	7380	7380	7380	0
147	20240717	185700	181146030	7380	7380	7380	7380	0
148	20240717	185600	181146030	7380	7380	7380	7380	0
149	20240717	185500	181146030	7380	7380	7380	7380	0
150	20240717	185400	181146030	7380	7380	7380	7380	0
151	20240717	185300	181146030	7380	7380	7380	7380	0
152	20240717	185200	181146030	7380	7380	7380	7380	261
153	20240717	185100	181146030	7380	7380	7380	7380	0
154	20240717	185000	181146030	7380	7380	7380	7380	0
155	20240717	184900	181146030	7380	7380	7380	7380	0
156	20240717	184800	181146030	7380	7380	7380	7380	0
157	20240717	184700	181146030	7380	7380	7380	7380	0
158	20240717	184600	181146030	7380	7380	7380	7380	0
159	20240717	184500	181146030	7380	7380	7380	7380	0
160	20240717	184400	181146030	7380	7380	7380	7380	0
161	20240717	184300	181146030	7380	7380	7380	7380	0
162	20240717	184200	181146030	7380	7380	7380	7380	0
163	20240717	184100	181146030	7380	7380	7380	7380	0
164	20240717	184000	181146030	7380	7380	7380	7380	0
165	20240717	183900	181146030	7380	7380	7380	7380	0
166	20240717	183800	181146030	7380	7380	7380	7380	0
167	20240717	183700	181146030	7380	7380	7380	7380	0
168	20240717	183600	181146030	7380	7380	7380	7380	0
169	20240717	183500	181146030	7380	7380	7380	7380	0
170	20240717	183400	181146030	7380	7380	7380	7380	0
171	20240717	183300	181146030	7380	7380	7380	7380	0
172	20240717	183200	181146030	7380	7380	7380	7380	0
173	20240717	183100	181146030	7380	7380	7380	7380	0
174	20240717	183000	181146030	7380	7380	7380	7380	0
175	20240717	182900	181146030	7380	7380	7380	7380	0
176	20240717	182800	181146030	7380	7380	7380	7380	0
177	20240717	182700	181146030	7380	7380	7380	7380	0
178	20240717	182600	181146030	7380	7380	7380	7380	0
179	20240717	182500	181146030	7380	7380	7380	7380	0
180	20240717	182400	181146030	7380	7380	7380	7380	0
181	20240717	182300	181146030	7380	7380	7380	7380	0
182	20240717	182200	181146030	7380	7380	7380	7380	261
183	20240717	182100	181146030	7380	7380	7380	7380	0
184	20240717	182000	181146030	7380	7380	7380	7380	0
185	20240717	181900	181146030	7380	7380	7380	7380	0
186	20240717	181800	181146030	7380	7380	7380	7380	0
187	20240717	181700	181146030	7380	7380	7380	7380	0
188	20240717	181600	181146030	7380	7380	7380	7380	0
189	20240717	181500	181146030	7380	7380	7380	7380	0
190	20240717	181400	181146030	7380	7380	7380	7380	0
191	20240717	181300	181146030	7380	7380	7380	7380	0
192	20240717	181200	181146030	7380	7380	7380	7380	0
193	20240717	181100	181146030	7380	7380	7380	7380	0
194	20240717	181000	181146030	7380	7380	7380	7380	0
195	20240717	180900	181146030	7380	7380	7380	7380	0
196	20240717	180800	181146030	7380	7380	7380	7380	0
197	20240717	180700	181146030	7380	7380	7380	7380	0
198	20240717	180600	181146030	7380	7380	7380	7380	0
199	20240717	180500	181146030	7380	7380	7380	7380	0
200	20240717	180400	181146030	7380	7380	7380	7380	0
201	20240717	180300	181146030	7380	7380	7380	7380	0
202	20240717	180200	181146030	7380	7380	7380	7380	0
203	20240717	180100	181146030	7380	7380	7380	7380	0
204	20240717	180000	181146030	7380	7380	7380	7380	0
205	20240717	175900	181146030	7380	7380	7380	7380	0
206	20240717	175800	181146030	7380	7380	7380	7380	0
207	20240717	175700	181146030	7380	7380	7380	7380	0
208	20240717	175600	181146030	7380	7380	7380	7380	0
209	20240717	175500	181146030	7380	7380	7380	7380	0
210	20240717	175400	181146030	7380	7380	7380	7380	0
211	20240717	175300	181146030	7380	7380	7380	7380	0
212	20240717	175200	181146030	7380	7380	7380	7380	261
213	20240717	175100	181146030	7380	7380	7380	7380	0
214	20240717	175000	181146030	7380	7380	7380	7380	0
215	20240717	174900	181146030	7380	7380	7380	7380	0
216	20240717	174800	181146030	7380	7380	7380	7380	0
217	20240717	174700	181146030	7380	7380	7380	7380	0
218	20240717	174600	181146030	7380	7380	7380	7380	0
219	20240717	174500	181146030	7380	7380	7380	7380	0
220	20240717	174400	181146030	7380	7380	7380	7380	0
221	20240717	174300	181146030	7380	7380	7380	7380	0
222	20240717	174200	181146030	7380	7380	7380	7380	0
223	20240717	174100	181146030	7380	7380	7380	7380	0
224	20240717	174000	181146030	7380	7380	7380	7380	0
225	20240717	173900	181146030	7380	7380	7380	7380	0
226	20240717	173800	181146030	7380	7380	7380	7380	0
227	20240717	173700	181146030	7380	7380	7380	7380	0
228	20240717	173600	181146030	7380	7380	7380	7380	0
229	20240717	173500	181146030	7380	7380	7380	7380	0
230	20240717	173400	181146030	7380	7380	7380	7380	0
231	20240717	173300	181146030	7380	7380	7380	7380	0
232	20240717	173200	181146030	7380	7380	7380	7380	0
233	20240717	173100	181146030	7380	7380	7380	7380	0
234	20240717	173000	181146030	7380	7380	7380	7380	0
235	20240717	172900	181146030	7380	7380	7380	7380	0
236	20240717	172800	181146030	7380	7380	7380	7380	0
237	20240717	172700	181146030	7380	7380	7380	7380	0
238	20240717	172600	181146030	7380	7380	7380	7380	0
239	20240717	172500	181146030	7380	7380	7380	7380	0
240	20240717	172400	181146030	7380	7380	7380	7380	0
241	20240717	172300	181146030	7380	7380	7380	7380	0
242	20240717	172200	181146030	7380	7380	7380	7380	261
243	20240717	172100	181146030	7380	7380	7380	7380	0
244	20240717	172000	181146030	7380	7380	7380	7380	0
245	20240717	171900	181146030	7380	7380	7380	7380	0
246	20240717	171800	181146030	7380	7380	7380	7380	0
247	20240717	171700	181146030	7380	7380	7380	7380	0
248	20240717	171600	181146030	7380	7380	7380	7380	0
249	20240717	171500	181146030	7380	7380	7380	7380	0
250	20240717	171400	181146030	7380	7380	7380	7380	0
251	20240717	171300	181146030	7380	7380	7380	7380	0
252	20240717	171200	181146030	7380	7380	7380	7380	0
253	20240717	171100	181146030	7380	7380	7380	7380	0
254	20240717	171000	181146030	7380	7380	7380	7380	0
255	20240717	170900	181146030	7380	7380	7380	7380	0
256	20240717	170800	181146030	7380	7380	7380	7380	0
257	20240717	170700	181146030	7380	7380	7380	7380	0
258	20240717	170600	181146030	7380	7380	7380	7380	0
259	20240717	170500	181146030	7380	7380	7380	7380	0
260	20240717	170400	181146030	7380	7380	7380	7380	0
261	20240717	170300	181146030	7380	7380	7380	7380	0
262	20240717	170200	181146030	7380	7380	7380	7380	0
263	20240717	170100	181146030	7380	7380	7380	7380	0
264	20240717	170000	181146030	7380	7380	7380	7380	0
265	20240717	165900	181146030	7380	7380	7380	7380	0
266	20240717	165800	181146030	7380	7380	7380	7380	0
267	20240717	165700	181146030	7380	7380	7380	7380	0
268	20240717	165600	181146030	7380	7380	7380	7380	0
269	20240717	165500	181146030	7380	7380	7380	7380	0
270	20240717	165400	181146030	7380	7380	7380	7380	0
271	20240717	165300	181146030	7380	7380	7380	7380	0
272	20240717	165200	181146030	7380	7380	7380	7380	261
273	20240717	165100	181146030	7380	7380	7380	7380	0
274	20240717	165000	181146030	7380	7380	7380	7380	0
275	20240717	164900	181146030	7380	7380	7380	7380	0
276	20240717	164800	181146030	7380	7380	7380	7380	0
277	20240717	164700	181146030	7380	7380	7380	7380	0
278	20240717	164600	181146030	7380	7380	7380	7380	0
279	20240717	164500	181146030	7380	7380	7380	7380	0
280	20240717	164400	181146030	7380	7380	7380	7380	0
281	20240717	164300	181146030	7380	7380	7380	7380	0
282	20240717	164200	181146030	7380	7380	7380	7380	0
283	20240717	164100	181146030	7380	7380	7380	7380	0
284	20240717	164000	181146030	7380	7380	7380	7380	0
285	20240717	163900	181146030	7380	7380	7380	7380	0
286	20240717	163800	181146030	7380	7380	7380	7380	0
287	20240717	163700	181146030	7380	7380	7380	7380	0
288	20240717	163600	181146030	7380	7380	7380	7380	0
289	20240717	163500	181146030	7380	7380	7380	7380	0
290	20240717	163400	181146030	7380	7380	7380	7380	0
291	20240717	163300	181146030	7380	7380	7380	7380	0
292	20240717	163200	181146030	7380	7380	7380	7380	0
293	20240717	163100	181146030	7380	7380	7380	7380	0
294	20240717	163000	181146030	7380	7380	7380	7380	0
295	20240717	162900	181146030	7380	7380	7380	7380	0
296	20240717	162800	181146030	7380	7380	7380	7380	0
297	20240717	162700	181146030	7380	7380	7380	7380	0
298	20240717	162600	181146030	7380	7380	7380	7380	0
299	20240717	162500	181146030	7380	7380	7380	7380	0
300	20240717	162400	181146030	7380	7380	7380	7380	0
301	20240717	162300	181146030	7380	7380	7380	7380	0
302	20240717	162200	181146030	7380	7380	7380	7380	261
303	20240717	162100	181146030	7380	7380	7380	7380	0
304	20240717	162000	181146030	7380	7380	7380	7380	0
305	20240717	161900	181146030	7380	7380	7380	7380	0
306	20240717	161800	181146030	7380	7380	7380	7380	0
307	20240717	161700	181146030	7380	7380	7380	7380	0
308	20240717	161600	181146030	7380	7380	7380	7380	0
309	20240717	161500	181146030	7380	7380	7380	7380	0
310	20240717	161400	181146030	7380	7380	7380	7380	0
311	20240717	161300	181146030	7380	7380	7380	7380	0
312	20240717	161200	181146030	7380	7380	7380	7380	0
313	20240717	161100	181146030	7380	7380	7380	7380	0
314	20240717	161000	181146030	7380	7380	7380	7380	0
315	20240717	160900	181146030	7380	7380	7380	7380	0
316	20240717	160800	181146030	7380	7380	7380	7380	0
317	20240717	160700	181146030	7380	7380	7380	7380	0
318	20240717	160600	181146030	7380	7380	7380	7380	0
319	20240717	160500	181146030	7380	7380	7380	7380	0
320	20240717	160400	181146030	7380	7380	7380	7380	0
321	20240717	160300	181146030	7380	7380	7380	7380	0
322	20240717	160200	181146030	7380	7380	7380	7380	0
323	20240717	160100	181146030	7380	7380	7380	7380	0
324	20240717	160000	181146030	7380	7380	7380	7380	0
325	20240717	155900	181146030	7380	7380	7380	7380	0
326	20240717	155800	181146030	7380	7380	7380	7380	0
327	20240717	155700	181146030	7380	7380	7380	7380	0
328	20240717	155600	181146030	7380	7380	7380	7380	0
329	20240717	155500	181146030	7380	7380	7380	7380	0
330	20240717	155400	181146030	7380	7380	7380	7380	0
331	20240717	155300	181146030	7380	7380	7380	7380	0
332	20240717	155200	181146030	7380	7380	7380	7380	261
333	20240717	155100	181146030	7380	7380	7380	7380	0
334	20240717	155000	181146030	7380	7380	7380	7380	0
335	20240717	154900	181146030	7380	7380	7380	7380	0
336	20240717	154800	181146030	7380	7380	7380	7380	0
337	20240717	154700	181146030	7380	7380	7380	7380	0
338	20240717	154600	181146030	7380	7380	7380	7380	0
339	20240717	154500	181146030	7380	7380	7380	7380	0
340	20240717	154400	181146030	7380	7380	7380	7380	0
341	20240717	154300	181146030	7380	7380	7380	7380	0
342	20240717	154200	181146030	7380	7380	7380	7380	0
343	20240717	154100	181146030	7380	7380	7380	7380	0
344	20240717	154000	181146030	7380	7380	7380	7380	0
345	20240717	153900	181146030	7380	7380	7380	7380	0
346	20240717	153800	181146030	7380	7380	7380	7380	0
347	20240717	153700	181146030	7380	7380	7380	7380	0
348	20240717	153600	181146030	7380	7380	7380	7380	0
349	20240717	153500	181146030	7380	7380	7380	7380	0
350	20240717	153400	181146030	7380	7380	7380	7380	0
351	20240717	153300	181146030	7380	7380	7380	7380	0
352	20240717	153200	181146030	7380	7380	7380	7380	0
353	20240717	153100	181146030	7380	7380	7380	7380	0
354	20240717	153000	181146030	7380	7380	7380	7380	261
355	20240717	152900	179219850	7340	7340	7340	7340	0
356	20240717	152800	179219850	7340	7340	7340	7340	0
357	20240717	152700	179219850	7340	7340	7340	7340	0
358	20240717	152600	179219850	7340	7340	7340	7340	0
359	20240717	152500	179219850	7340	7340	7340	7340	0
360	20240717	152400	179219850	7340	7340	7340	7340	0
361	20240717	152300	179219850	7340	7340	7340	7340	0
362	20240717	152200	179219850	7340	7340	7340	7340	0
363	20240717	152100	179219850	7340	7340	7340	7340	0
364	20240717	152000	179219850	7340	7340	7340	7340	0
365	20240717	151900	179219850	7340	7330	7340	7330	110
366	20240717	151800	178412550	7330	7320	7330	7320	84
367	20240717	151700	177797270	7330	7330	7330	7330	15
368	20240717	151600	177687320	7330	7330	7330	7320	17
369	20240717	151500	177562810	7330	7340	7340	7330	154
370	20240717	151400	176433750	7340	7340	7340	7340	43
371	20240717	151300	176118130	7330	7340	7340	7330	15
372	20240717	151200	176008150	7330	7330	7330	7330	0
373	20240717	151100	176008150	7330	7340	7340	7330	77
374	20240717	151000	175443700	7340	7340	7340	7330	14
375	20240717	150900	175340960	7370	7340	7370	7340	9
376	20240717	150800	175274870	7340	7360	7360	7330	61
377	20240717	150700	174827470	7340	7340	7340	7340	8
378	20240717	150600	174768750	7340	7340	7340	7340	10
379	20240717	150500	174695350	7340	7340	7340	7340	4
380	20240717	150400	174665990	7340	7340	7380	7340	66
381	20240717	150300	174181450	7340	7340	7340	7340	10
382	20240717	150200	174108050	7340	7340	7340	7340	10
383	20240717	150100	174034650	7340	7340	7340	7340	0
384	20240717	150000	174034650	7340	7340	7340	7330	31
385	20240717	145900	173807310	7360	7360	7360	7360	0
386	20240717	145800	173807310	7360	7350	7370	7350	3
387	20240717	145700	173785230	7340	7340	7340	7340	2
388	20240717	145600	173770550	7340	7340	7340	7340	0
389	20240717	145500	173770550	7340	7340	7340	7340	42
390	20240717	145400	173462270	7380	7340	7380	7340	102
391	20240717	145300	172713540	7380	7380	7380	7380	0
392	20240717	145200	172713540	7380	7350	7390	7340	65
393	20240717	145100	172236260	7340	7340	7350	7340	56
394	20240717	145000	171825210	7340	7340	7340	7340	0
395	20240717	144900	171825210	7340	7340	7340	7340	0
396	20240717	144800	171825210	7340	7370	7370	7340	45
397	20240717	144700	171494670	7350	7350	7370	7350	3
398	20240717	144600	171472600	7360	7350	7360	7340	101
399	20240717	144500	170730740	7360	7350	7360	7350	2
400	20240717	144400	170716030	7380	7370	7380	7340	15
401	20240717	144300	170605620	7340	7340	7370	7340	504
402	20240717	144200	166896220	7360	7340	7360	7340	2
403	20240717	144100	166881520	7340	7330	7340	7330	46
404	20240717	144000	166544320	7360	7360	7360	7360	0
405	20240717	143900	166544320	7360	7340	7360	7340	2
406	20240717	143800	166529620	7360	7340	7360	7340	2
407	20240717	143700	166514920	7360	7340	7360	7340	3
408	20240717	143600	166492860	7330	7330	7330	7330	44
409	20240717	143500	166170340	7360	7340	7360	7340	2
410	20240717	143400	166155640	7360	7340	7360	7340	2
411	20240717	143300	166140940	7360	7340	7360	7340	5
412	20240717	143200	166104220	7320	7340	7340	7320	858
413	20240717	143100	159815940	7340	7340	7340	7340	235
414	20240717	143000	158091040	7360	7360	7360	7360	0
415	20240717	142900	158091040	7360	7360	7360	7360	0
416	20240717	142800	158091040	7360	7350	7360	7350	7
417	20240717	142700	158039580	7340	7340	7340	7340	43
418	20240717	142600	157723960	7350	7350	7350	7350	0
419	20240717	142500	157723960	7350	7350	7350	7350	60
420	20240717	142400	157282960	7340	7340	7340	7340	0
421	20240717	142300	157282960	7340	7340	7340	7340	44
422	20240717	142200	156960000	7340	7340	7340	7340	0
423	20240717	142100	156960000	7340	7340	7340	7340	0
424	20240717	142000	156960000	7340	7340	7340	7340	0
425	20240717	141900	156960000	7340	7340	7340	7340	280
426	20240717	141800	154904800	7340	7350	7350	7340	45
427	20240717	141700	154574490	7350	7350	7350	7350	0
428	20240717	141600	154574490	7350	7350	7350	7350	0
429	20240717	141500	154574490	7350	7350	7350	7350	0
430	20240717	141400	154574490	7350	7350	7350	7350	77
431	20240717	141300	154008540	7380	7380	7380	7380	0
432	20240717	141200	154008540	7380	7350	7380	7350	2
433	20240717	141100	153993810	7350	7350	7350	7350	35
434	20240717	141000	153736560	7350	7350	7350	7350	6
435	20240717	140900	153692460	7350	7340	7350	7340	49
436	20240717	140800	153332740	7350	7350	7350	7350	0
437	20240717	140700	153332740	7350	7350	7350	7350	0
438	20240717	140600	153332740	7350	7350	7350	7350	98
439	20240717	140500	152612440	7340	7340	7340	7340	50
440	20240717	140400	152245440	7350	7350	7350	7350	3
441	20240717	140300	152223390	7340	7340	7340	7340	100
442	20240717	140200	151489390	7340	7340	7340	7340	0
443	20240717	140100	151489390	7340	7340	7340	7340	0
444	20240717	140000	151489390	7340	7340	7340	7340	294
445	20240717	135900	149331430	7350	7350	7350	7350	93
446	20240717	135800	148647880	7350	7350	7350	7350	100
447	20240717	135700	147912880	7350	7350	7350	7350	0
448	20240717	135600	147912880	7350	7350	7350	7350	0
449	20240717	135500	147912880	7350	7350	7350	7350	44
450	20240717	135400	147589480	7360	7360	7360	7360	0
451	20240717	135300	147589480	7360	7360	7360	7360	1
452	20240717	135200	147582120	7350	7350	7350	7350	100
453	20240717	135100	146847120	7350	7350	7350	7350	257
454	20240717	135000	144958170	7380	7360	7380	7360	4
455	20240717	134900	144928670	7380	7380	7380	7380	0
456	20240717	134800	144928670	7380	7360	7380	7360	3
457	20240717	134700	144906550	7350	7350	7350	7350	14
458	20240717	134600	144803650	7350	7350	7350	7350	30
459	20240717	134500	144583150	7380	7380	7380	7380	0
460	20240717	134400	144583150	7380	7360	7380	7340	1002
461	20240717	134300	137226110	7380	7380	7380	7380	0
462	20240717	134200	137226110	7380	7390	7390	7380	26
463	20240717	134100	137034210	7390	7390	7390	7390	0
464	20240717	134000	137034210	7390	7390	7390	7390	0
465	20240717	133900	137034210	7390	7390	7390	7390	0
466	20240717	133800	137034210	7390	7390	7390	7390	6
467	20240717	133700	136989870	7380	7380	7380	7380	1
468	20240717	133600	136982490	7410	7370	7410	7370	2
469	20240717	133500	136967710	7360	7360	7360	7360	0
470	20240717	133400	136967710	7360	7360	7360	7360	0
471	20240717	133300	136967710	7360	7360	7360	7360	43
472	20240717	133200	136651230	7410	7400	7410	7370	12
473	20240717	133100	136562520	7370	7370	7410	7370	4
474	20240717	133000	136532970	7350	7360	7360	7350	38
475	20240717	132900	136253640	7400	7370	7400	7370	10
476	20240717	132800	136179770	7360	7370	7390	7360	46
477	20240717	132700	135841170	7390	7370	7390	7370	2
478	20240717	132600	135826410	7400	7400	7400	7400	0
479	20240717	132500	135826410	7400	7400	7400	7400	0
480	20240717	132400	135826410	7400	7400	7400	7360	206
481	20240717	132300	134310160	7370	7370	7410	7370	4
482	20240717	132200	134280610	7360	7360	7360	7360	0
483	20240717	132100	134280610	7360	7360	7360	7360	24
484	20240717	132000	134103970	7360	7360	7360	7360	0
485	20240717	131900	134103970	7360	7360	7360	7360	44
486	20240717	131800	133780130	7410	7410	7410	7410	0
487	20240717	131700	133780130	7410	7370	7410	7370	9
488	20240717	131600	133713730	7370	7370	7370	7370	0
489	20240717	131500	133713730	7370	7370	7370	7370	0
490	20240717	131400	133713730	7370	7370	7370	7370	36
491	20240717	131300	133448410	7370	7370	7370	7370	0
492	20240717	131200	133448410	7370	7370	7370	7370	0
493	20240717	131100	133448410	7370	7370	7370	7370	0
494	20240717	131000	133448410	7370	7370	7370	7370	44
495	20240717	130900	133124130	7410	7380	7410	7380	2
496	20240717	130800	133109340	7370	7370	7370	7370	0
497	20240717	130700	133109340	7370	7370	7370	7370	0
498	20240717	130600	133109340	7370	7370	7370	7370	41
499	20240717	130500	132807170	7370	7370	7370	7370	3
500	20240717	130400	132785060	7410	7380	7410	7380	2
501	20240717	130300	132770270	7380	7380	7380	7380	0
502	20240717	130200	132770270	7380	7380	7380	7380	0
503	20240717	130100	132770270	7380	7410	7410	7380	60
504	20240717	130000	132327440	7410	7390	7410	7390	72
505	20240717	125900	131794650	7400	7400	7400	7400	0
506	20240717	125800	131794650	7400	7390	7400	7390	2
507	20240717	125700	131779860	7380	7380	7380	7380	29
508	20240717	125600	131565840	7380	7380	7380	7380	14
509	20240717	125500	131462520	7390	7390	7400	7390	3
510	20240717	125400	131440340	7380	7380	7380	7380	0
511	20240717	125300	131440340	7380	7380	7380	7380	0
512	20240717	125200	131440340	7380	7380	7380	7380	44
513	20240717	125100	131115620	7400	7390	7400	7390	2
514	20240717	125000	131100830	7400	7400	7400	7400	0
515	20240717	124900	131100830	7400	7390	7400	7390	3
516	20240717	124800	131078640	7380	7380	7380	7380	0
517	20240717	124700	131078640	7380	7390	7400	7380	47
518	20240717	124600	130731730	7380	7380	7380	7380	44
519	20240717	124500	130407010	7390	7390	7390	7390	0
520	20240717	124400	130407010	7390	7390	7390	7390	0
521	20240717	124300	130407010	7390	7390	7390	7390	0
522	20240717	124200	130407010	7390	7380	7400	7380	3
523	20240717	124100	130384840	7390	7380	7400	7380	7
524	20240717	124000	130333070	7390	7380	7390	7380	2
525	20240717	123900	130318300	7350	7350	7350	7350	73
526	20240717	123800	129781750	7360	7370	7370	7360	12
527	20240717	123700	129693330	7370	7370	7370	7370	0
528	20240717	123600	129693330	7370	7370	7370	7370	0
529	20240717	123500	129693330	7370	7370	7370	7370	0
530	20240717	123400	129693330	7370	7370	7370	7370	2
531	20240717	123300	129678590	7350	7350	7350	7350	0
532	20240717	123200	129678590	7350	7350	7350	7350	0
533	20240717	123100	129678590	7350	7350	7350	7350	0
534	20240717	123000	129678590	7350	7350	7350	7350	0
535	20240717	122900	129678590	7350	7350	7350	7350	44
536	20240717	122800	129355190	7400	7400	7400	7400	0
537	20240717	122700	129355190	7400	7350	7400	7350	47
538	20240717	122600	129009620	7390	7390	7390	7390	0
539	20240717	122500	129009620	7390	7390	7390	7390	0
540	20240717	122400	129009620	7390	7380	7390	7380	2
541	20240717	122300	128994850	7400	7400	7400	7400	0
542	20240717	122200	128994850	7400	7400	7400	7400	0
543	20240717	122100	128994850	7400	7360	7400	7360	21
544	20240717	122000	128840190	7360	7350	7360	7350	116
545	20240717	121900	127987300	7340	7340	7340	7340	0
546	20240717	121800	127987300	7340	7340	7340	7340	10
547	20240717	121700	127913900	7340	7340	7340	7340	40
548	20240717	121600	127620300	7360	7360	7360	7360	0
549	20240717	121500	127620300	7360	7360	7360	7360	0
550	20240717	121400	127620300	7360	7360	7360	7360	1
551	20240717	121300	127612940	7340	7370	7370	7340	1683
552	20240717	121200	115229380	7370	7370	7370	7370	0
553	20240717	121100	115229380	7370	7370	7370	7370	44
554	20240717	121000	114905100	7370	7370	7370	7370	0
555	20240717	120900	114905100	7370	7370	7370	7370	0
556	20240717	120800	114905100	7370	7370	7370	7370	6
557	20240717	120700	114860880	7370	7370	7370	7370	16
558	20240717	120600	114742960	7370	7380	7380	7370	47
559	20240717	120500	114396540	7370	7370	7370	7370	30
560	20240717	120400	114175440	7370	7370	7370	7370	0
561	20240717	120300	114175440	7370	7370	7370	7370	0
562	20240717	120200	114175440	7370	7360	7370	7360	87
563	20240717	120100	113534680	7380	7380	7380	7380	0
564	20240717	120000	113534680	7380	7380	7380	7380	0
565	20240717	115900	113534680	7380	7380	7380	7380	0
566	20240717	115800	113534680	7380	7380	7380	7380	0
567	20240717	115700	113534680	7380	7380	7380	7380	0
568	20240717	115600	113534680	7380	7380	7380	7380	0
569	20240717	115500	113534680	7380	7380	7380	7380	0
570	20240717	115400	113534680	7380	7370	7380	7370	14
571	20240717	115300	113431490	7370	7370	7370	7370	14
572	20240717	115200	113328310	7360	7360	7360	7360	44
573	20240717	115100	113004470	7370	7370	7370	7370	0
574	20240717	115000	113004470	7370	7370	7370	7370	0
575	20240717	114900	113004470	7370	7370	7370	7370	1
576	20240717	114800	112997100	7360	7360	7360	7360	44
577	20240717	114700	112673260	7350	7360	7360	7350	683
578	20240717	114600	107650760	7360	7360	7360	7360	0
579	20240717	114500	107650760	7360	7360	7360	7360	0
580	20240717	114400	107650760	7360	7360	7360	7360	0
581	20240717	114300	107650760	7360	7370	7370	7360	48
582	20240717	114200	107297430	7370	7370	7370	7370	10
583	20240717	114100	107223730	7370	7370	7370	7370	1
584	20240717	114000	107216360	7360	7360	7360	7360	0
585	20240717	113900	107216360	7360	7360	7360	7360	55
586	20240717	113800	106811560	7370	7370	7370	7370	0
587	20240717	113700	106811560	7370	7370	7370	7370	1
588	20240717	113600	106804190	7360	7360	7360	7360	0
589	20240717	113500	106804190	7360	7360	7360	7360	0
590	20240717	113400	106804190	7360	7360	7360	7360	0
591	20240717	113300	106804190	7360	7370	7370	7360	118
592	20240717	113200	105935630	7370	7370	7370	7370	3
593	20240717	113100	105913520	7380	7380	7380	7380	0
594	20240717	113000	105913520	7380	7370	7380	7370	72
595	20240717	112900	105382600	7380	7380	7380	7380	0
596	20240717	112800	105382600	7380	7380	7380	7380	0
597	20240717	112700	105382600	7380	7380	7380	7380	1
598	20240717	112600	105375220	7370	7370	7370	7370	32
599	20240717	112500	105139380	7370	7380	7380	7370	13
600	20240717	112400	105043550	7380	7380	7380	7380	1
601	20240717	112300	105036170	7370	7370	7370	7370	40
602	20240717	112200	104741370	7370	7370	7370	7370	0
603	20240717	112100	104741370	7370	7370	7370	7370	44
604	20240717	112000	104417090	7380	7380	7380	7380	1
605	20240717	111900	104409710	7380	7380	7380	7380	1
606	20240717	111800	104402330	7380	7380	7380	7380	10
607	20240717	111700	104328530	7420	7420	7420	7420	0
608	20240717	111600	104328530	7420	7380	7420	7380	4
609	20240717	111500	104298940	7380	7380	7380	7380	0
610	20240717	111400	104298940	7380	7380	7380	7380	0
611	20240717	111300	104298940	7380	7380	7380	7380	0
612	20240717	111200	104298940	7380	7380	7380	7380	42
613	20240717	111100	103988980	7410	7410	7410	7410	0
614	20240717	111000	103988980	7410	7410	7410	7410	0
615	20240717	110900	103988980	7410	7410	7410	7410	0
616	20240717	110800	103988980	7410	7390	7410	7390	2
617	20240717	110700	103974180	7410	7390	7410	7380	53
618	20240717	110600	103582840	7410	7390	7420	7370	19
619	20240717	110500	103442520	7420	7390	7420	7390	6
620	20240717	110400	103398110	7420	7400	7420	7390	17
621	20240717	110300	103272410	7420	7380	7420	7380	47
622	20240717	110200	102925500	7410	7390	7410	7390	2
623	20240717	110100	102910700	7400	7370	7420	7370	13
624	20240717	110000	102814440	7370	7370	7370	7370	0
625	20240717	105900	102814440	7370	7370	7370	7370	103
626	20240717	105800	102055330	7360	7360	7360	7360	44
627	20240717	105700	101731490	7370	7370	7370	7370	0
628	20240717	105600	101731490	7370	7370	7370	7370	0
629	20240717	105500	101731490	7370	7370	7370	7370	1
630	20240717	105400	101724120	7370	7370	7370	7370	40
631	20240717	105300	101429320	7380	7380	7380	7380	0
632	20240717	105200	101429320	7380	7380	7380	7380	20
633	20240717	105100	101281720	7380	7380	7380	7380	0
634	20240717	105000	101281720	7380	7380	7380	7380	23
635	20240717	104900	101111980	7380	7380	7380	7380	2
636	20240717	104800	101097220	7380	7380	7380	7380	0
637	20240717	104700	101097220	7380	7370	7380	7370	47
638	20240717	104600	100750390	7360	7360	7360	7360	43
639	20240717	104500	100433910	7370	7370	7370	7370	41
640	20240717	104400	100131740	7370	7370	7370	7370	0
641	20240717	104300	100131740	7370	7370	7370	7370	0
642	20240717	104200	100131740	7370	7370	7370	7370	0
643	20240717	104100	100131740	7370	7370	7370	7370	1
644	20240717	104000	100124370	7370	7370	7370	7370	103
645	20240717	103900	99365260	7390	7390	7390	7390	1
646	20240717	103800	99357870	7380	7380	7380	7380	0
647	20240717	103700	99357870	7380	7380	7380	7380	0
648	20240717	103600	99357870	7380	7380	7380	7380	0
649	20240717	103500	99357870	7380	7380	7380	7380	0
650	20240717	103400	99357870	7380	7380	7380	7380	0
651	20240717	103300	99357870	7380	7380	7380	7380	6
652	20240717	103200	99313590	7380	7380	7380	7380	0
653	20240717	103100	99313590	7380	7380	7380	7380	31
654	20240717	103000	99084810	7360	7380	7420	7360	17
655	20240717	102900	98959180	7360	7360	7360	7360	0
656	20240717	102800	98959180	7360	7360	7360	7360	2
657	20240717	102700	98944460	7380	7380	7380	7380	20
658	20240717	102600	98796860	7380	7380	7380	7380	29
659	20240717	102500	98582840	7380	7380	7380	7380	35
660	20240717	102400	98324540	7400	7380	7400	7380	33
661	20240717	102300	98080960	7380	7370	7380	7370	57
662	20240717	102200	97660630	7370	7370	7370	7370	2
663	20240717	102100	97645890	7380	7390	7390	7380	37
664	20240717	102000	97372660	7410	7410	7410	7410	1
665	20240717	101900	97365250	7420	7380	7420	7380	43
666	20240717	101800	97047860	7380	7380	7380	7380	3
667	20240717	101700	97025720	7410	7410	7410	7410	0
668	20240717	101600	97025720	7410	7390	7420	7390	11
669	20240717	101500	96944170	7410	7390	7410	7390	32
670	20240717	101400	96707100	7370	7370	7370	7370	13
671	20240717	101300	96611290	7400	7400	7400	7400	465
672	20240717	101200	93170290	7410	7400	7410	7380	1053
673	20240717	101100	85378960	7390	7390	7390	7390	1
674	20240717	101000	85371570	7410	7390	7410	7390	1004
675	20240717	100900	77942970	7400	7390	7400	7390	103
676	20240717	100800	77180790	7380	7380	7380	7380	44
677	20240717	100700	76856070	7400	7400	7400	7400	0
678	20240717	100600	76856070	7400	7400	7400	7400	1
679	20240717	100500	76848670	7420	7380	7420	7350	147
680	20240717	100400	75763110	7410	7400	7410	7370	56
681	20240717	100300	75349420	7400	7400	7400	7400	0
682	20240717	100200	75349420	7400	7410	7410	7400	315
683	20240717	100100	73018390	7440	7440	7440	7440	0
684	20240717	100000	73018390	7440	7410	7440	7410	128
685	20240717	095900	72069880	7420	7420	7420	7420	140
686	20240717	095800	71031080	7430	7430	7430	7430	3
687	20240717	095700	71008790	7430	7430	7430	7430	0
688	20240717	095600	71008790	7430	7420	7430	7420	31
689	20240717	095500	70778670	7420	7420	7420	7420	1
690	20240717	095400	70771250	7410	7440	7440	7410	180
691	20240717	095300	69435690	7450	7450	7450	7450	0
692	20240717	095200	69435690	7450	7500	7510	7440	54
693	20240717	095100	69032880	7450	7440	7450	7440	77
694	20240717	095000	68459940	7430	7450	7450	7430	245
695	20240717	094900	66638340	7450	7450	7510	7450	70
696	20240717	094800	66114200	7450	7450	7450	7450	0
697	20240717	094700	66114200	7450	7450	7450	7450	0
698	20240717	094600	66114200	7450	7450	7450	7450	0
699	20240717	094500	66114200	7450	7450	7450	7450	40
700	20240717	094400	65816200	7440	7450	7450	7440	50
701	20240717	094300	65443820	7490	7460	7500	7460	201
702	20240717	094200	63939940	7450	7450	7450	7450	4
703	20240717	094100	63910140	7450	7450	7450	7450	40
704	20240717	094000	63612140	7450	7450	7450	7450	0
705	20240717	093900	63612140	7450	7450	7450	7450	2
706	20240717	093800	63597240	7450	7450	7450	7450	0
707	20240717	093700	63597240	7450	7450	7450	7450	0
708	20240717	093600	63597240	7450	7450	7450	7450	41
709	20240717	093500	63291790	7480	7480	7480	7480	0
710	20240717	093400	63291790	7480	7460	7480	7460	3
711	20240717	093300	63269370	7470	7460	7480	7460	11
712	20240717	093200	63187200	7470	7450	7470	7450	48
713	20240717	093100	62829540	7470	7470	7470	7470	0
714	20240717	093000	62829540	7470	7440	7470	7440	19
715	20240717	092900	62687970	7440	7440	7440	7440	30
716	20240717	092800	62464770	7440	7440	7440	7440	5
717	20240717	092700	62427570	7450	7450	7450	7450	40
718	20240717	092600	62129570	7470	7470	7470	7470	0
719	20240717	092500	62129570	7470	7470	7470	7470	0
720	20240717	092400	62129570	7470	7460	7470	7460	4
721	20240717	092300	62099710	7480	7480	7480	7480	0
722	20240717	092200	62099710	7480	7460	7520	7460	58
723	20240717	092100	61664850	7470	7440	7520	7440	43
724	20240717	092000	61344610	7420	7450	7450	7420	123
725	20240717	091900	60431540	7480	7460	7480	7460	53
726	20240717	091800	60035120	7460	7450	7460	7450	51
727	20240717	091700	59655090	7480	7470	7480	7470	3
728	20240717	091600	59632660	7490	7490	7490	7490	101
729	20240717	091500	58876170	7530	7440	7530	7420	79
730	20240717	091400	58286710	7440	7440	7440	7440	10
731	20240717	091300	58212310	7470	7470	7470	7470	50
732	20240717	091200	57838810	7470	7470	7470	7470	0
733	20240717	091100	57838810	7470	7470	7470	7470	0
734	20240717	091000	57838810	7470	7470	7470	7470	1
735	20240717	090900	57831340	7480	7370	7480	7370	62
736	20240717	090800	57373790	7380	7410	7410	7380	6938
737	20240717	090700	6157590	7410	7450	7450	7410	373
738	20240717	090600	3379990	7530	7530	7530	7530	0
739	20240717	090500	3379990	7530	7530	7530	7530	1
740	20240717	090400	3372460	7530	7530	7530	7530	2
741	20240717	090300	3357400	7530	7530	7530	7530	1
742	20240717	090200	3349870	7530	7460	7530	7460	211
743	20240717	090100	1775740	7550	7550	7550	7550	0
744	20240717	090000	1775740	7550	7450	7550	7450	238