KissMeData/192650/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203600	2095329070	9030	9030	9030	9030	16951
3	20240717	203500	2095329070	9030	9030	9030	9030	0
4	20240717	203400	2095329070	9030	9030	9030	9030	0
5	20240717	203300	2095329070	9030	9030	9030	9030	0
6	20240717	203200	2095329070	9030	9030	9030	9030	0
7	20240717	203100	2095329070	9030	9030	9030	9030	0
8	20240717	203000	2095329070	9030	9030	9030	9030	0
9	20240717	202900	2095329070	9030	9030	9030	9030	0
10	20240717	202800	2095329070	9030	9030	9030	9030	0
11	20240717	202700	2095329070	9030	9030	9030	9030	0
12	20240717	202600	2095329070	9030	9030	9030	9030	0
13	20240717	202500	2095329070	9030	9030	9030	9030	0
14	20240717	202400	2095329070	9030	9030	9030	9030	0
15	20240717	202300	2095329070	9030	9030	9030	9030	0
16	20240717	202200	2095329070	9030	9030	9030	9030	0
17	20240717	202100	2095329070	9030	9030	9030	9030	0
18	20240717	202000	2095329070	9030	9030	9030	9030	0
19	20240717	201900	2095329070	9030	9030	9030	9030	0
20	20240717	201800	2095329070	9030	9030	9030	9030	0
21	20240717	201700	2095329070	9030	9030	9030	9030	0
22	20240717	201600	2095329070	9030	9030	9030	9030	0
23	20240717	201500	2095329070	9030	9030	9030	9030	0
24	20240717	201400	2095329070	9030	9030	9030	9030	0
25	20240717	201300	2095329070	9030	9030	9030	9030	0
26	20240717	201200	2095329070	9030	9030	9030	9030	0
27	20240717	201100	2095329070	9030	9030	9030	9030	0
28	20240717	201000	2095329070	9030	9030	9030	9030	0
29	20240717	200900	2095329070	9030	9030	9030	9030	0
30	20240717	200800	2095329070	9030	9030	9030	9030	0
31	20240717	200700	2095329070	9030	9030	9030	9030	0
32	20240717	200600	2095329070	9030	9030	9030	9030	16951
33	20240717	200500	2095329070	9030	9030	9030	9030	0
34	20240717	200400	2095329070	9030	9030	9030	9030	0
35	20240717	200300	2095329070	9030	9030	9030	9030	0
36	20240717	200200	2095329070	9030	9030	9030	9030	0
37	20240717	200100	2095329070	9030	9030	9030	9030	0
38	20240717	200000	2095329070	9030	9030	9030	9030	0
39	20240717	195900	2095329070	9030	9030	9030	9030	0
40	20240717	195800	2095329070	9030	9030	9030	9030	0
41	20240717	195700	2095329070	9030	9030	9030	9030	0
42	20240717	195600	2095329070	9030	9030	9030	9030	0
43	20240717	195500	2095329070	9030	9030	9030	9030	0
44	20240717	195400	2095329070	9030	9030	9030	9030	0
45	20240717	195300	2095329070	9030	9030	9030	9030	0
46	20240717	195200	2095329070	9030	9030	9030	9030	0
47	20240717	195100	2095329070	9030	9030	9030	9030	0
48	20240717	195000	2095329070	9030	9030	9030	9030	0
49	20240717	194900	2095329070	9030	9030	9030	9030	0
50	20240717	194800	2095329070	9030	9030	9030	9030	0
51	20240717	194700	2095329070	9030	9030	9030	9030	0
52	20240717	194600	2095329070	9030	9030	9030	9030	0
53	20240717	194500	2095329070	9030	9030	9030	9030	0
54	20240717	194400	2095329070	9030	9030	9030	9030	0
55	20240717	194300	2095329070	9030	9030	9030	9030	0
56	20240717	194200	2095329070	9030	9030	9030	9030	0
57	20240717	194100	2095329070	9030	9030	9030	9030	0
58	20240717	194000	2095329070	9030	9030	9030	9030	0
59	20240717	193900	2095329070	9030	9030	9030	9030	0
60	20240717	193800	2095329070	9030	9030	9030	9030	0
61	20240717	193700	2095329070	9030	9030	9030	9030	0
62	20240717	193600	2095329070	9030	9030	9030	9030	16951
63	20240717	193500	2095329070	9030	9030	9030	9030	0
64	20240717	193400	2095329070	9030	9030	9030	9030	0
65	20240717	193300	2095329070	9030	9030	9030	9030	0
66	20240717	193200	2095329070	9030	9030	9030	9030	0
67	20240717	193100	2095329070	9030	9030	9030	9030	0
68	20240717	193000	2095329070	9030	9030	9030	9030	0
69	20240717	192900	2095329070	9030	9030	9030	9030	0
70	20240717	192800	2095329070	9030	9030	9030	9030	0
71	20240717	192700	2095329070	9030	9030	9030	9030	0
72	20240717	192600	2095329070	9030	9030	9030	9030	0
73	20240717	192500	2095329070	9030	9030	9030	9030	0
74	20240717	192400	2095329070	9030	9030	9030	9030	0
75	20240717	192300	2095329070	9030	9030	9030	9030	0
76	20240717	192200	2095329070	9030	9030	9030	9030	0
77	20240717	192100	2095329070	9030	9030	9030	9030	0
78	20240717	192000	2095329070	9030	9030	9030	9030	0
79	20240717	191900	2095329070	9030	9030	9030	9030	0
80	20240717	191800	2095329070	9030	9030	9030	9030	0
81	20240717	191700	2095329070	9030	9030	9030	9030	0
82	20240717	191600	2095329070	9030	9030	9030	9030	0
83	20240717	191500	2095329070	9030	9030	9030	9030	0
84	20240717	191400	2095329070	9030	9030	9030	9030	0
85	20240717	191300	2095329070	9030	9030	9030	9030	0
86	20240717	191200	2095329070	9030	9030	9030	9030	0
87	20240717	191100	2095329070	9030	9030	9030	9030	0
88	20240717	191000	2095329070	9030	9030	9030	9030	0
89	20240717	190900	2095329070	9030	9030	9030	9030	0
90	20240717	190800	2095329070	9030	9030	9030	9030	0
91	20240717	190700	2095329070	9030	9030	9030	9030	0
92	20240717	190600	2095329070	9030	9030	9030	9030	16951
93	20240717	190500	2095329070	9030	9030	9030	9030	0
94	20240717	190400	2095329070	9030	9030	9030	9030	0
95	20240717	190300	2095329070	9030	9030	9030	9030	0
96	20240717	190200	2095329070	9030	9030	9030	9030	0
97	20240717	190100	2095329070	9030	9030	9030	9030	0
98	20240717	190000	2095329070	9030	9030	9030	9030	0
99	20240717	185900	2095329070	9030	9030	9030	9030	0
100	20240717	185800	2095329070	9030	9030	9030	9030	0
101	20240717	185700	2095329070	9030	9030	9030	9030	0
102	20240717	185600	2095329070	9030	9030	9030	9030	0
103	20240717	185500	2095329070	9030	9030	9030	9030	0
104	20240717	185400	2095329070	9030	9030	9030	9030	0
105	20240717	185300	2095329070	9030	9030	9030	9030	0
106	20240717	185200	2095329070	9030	9030	9030	9030	0
107	20240717	185100	2095329070	9030	9030	9030	9030	0
108	20240717	185000	2095329070	9030	9030	9030	9030	0
109	20240717	184900	2095329070	9030	9030	9030	9030	0
110	20240717	184800	2095329070	9030	9030	9030	9030	0
111	20240717	184700	2095329070	9030	9030	9030	9030	0
112	20240717	184600	2095329070	9030	9030	9030	9030	0
113	20240717	184500	2095329070	9030	9030	9030	9030	0
114	20240717	184400	2095329070	9030	9030	9030	9030	0
115	20240717	184300	2095329070	9030	9030	9030	9030	0
116	20240717	184200	2095329070	9030	9030	9030	9030	0
117	20240717	184100	2095329070	9030	9030	9030	9030	0
118	20240717	184000	2095329070	9030	9030	9030	9030	0
119	20240717	183900	2095329070	9030	9030	9030	9030	0
120	20240717	183800	2095329070	9030	9030	9030	9030	0
121	20240717	183700	2095329070	9030	9030	9030	9030	0
122	20240717	183600	2095329070	9030	9030	9030	9030	16951
123	20240717	183500	2095329070	9030	9030	9030	9030	0
124	20240717	183400	2095329070	9030	9030	9030	9030	0
125	20240717	183300	2095329070	9030	9030	9030	9030	0
126	20240717	183200	2095329070	9030	9030	9030	9030	0
127	20240717	183100	2095329070	9030	9030	9030	9030	0
128	20240717	183000	2095329070	9030	9030	9030	9030	0
129	20240717	182900	2095329070	9030	9030	9030	9030	0
130	20240717	182800	2095329070	9030	9030	9030	9030	0
131	20240717	182700	2095329070	9030	9030	9030	9030	0
132	20240717	182600	2095329070	9030	9030	9030	9030	0
133	20240717	182500	2095329070	9030	9030	9030	9030	0
134	20240717	182400	2095329070	9030	9030	9030	9030	0
135	20240717	182300	2095329070	9030	9030	9030	9030	0
136	20240717	182200	2095329070	9030	9030	9030	9030	0
137	20240717	182100	2095329070	9030	9030	9030	9030	0
138	20240717	182000	2095329070	9030	9030	9030	9030	0
139	20240717	181900	2095329070	9030	9030	9030	9030	0
140	20240717	181800	2095329070	9030	9030	9030	9030	0
141	20240717	181700	2095329070	9030	9030	9030	9030	0
142	20240717	181600	2095329070	9030	9030	9030	9030	0
143	20240717	181500	2095329070	9030	9030	9030	9030	0
144	20240717	181400	2095329070	9030	9030	9030	9030	0
145	20240717	181300	2095329070	9030	9030	9030	9030	0
146	20240717	181200	2095329070	9030	9030	9030	9030	0
147	20240717	181100	2095329070	9030	9030	9030	9030	0
148	20240717	181000	2095329070	9030	9030	9030	9030	0
149	20240717	180900	2095329070	9030	9030	9030	9030	0
150	20240717	180800	2095329070	9030	9030	9030	9030	0
151	20240717	180700	2095329070	9030	9030	9030	9030	0
152	20240717	180600	2095329070	9030	9030	9030	9030	16951
153	20240717	180500	2095329070	9030	9030	9030	9030	0
154	20240717	180400	2095329070	9030	9030	9030	9030	0
155	20240717	180300	2095329070	9030	9030	9030	9030	0
156	20240717	180200	2095329070	9030	9030	9030	9030	0
157	20240717	180100	2095329070	9030	9030	9030	9030	0
158	20240717	180000	2095329070	9030	9030	9030	9030	0
159	20240717	175900	2095329070	9030	9030	9030	9030	0
160	20240717	175800	2095329070	9030	9030	9030	9030	0
161	20240717	175700	2095329070	9030	9030	9030	9030	0
162	20240717	175600	2095329070	9030	9030	9030	9030	0
163	20240717	175500	2095329070	9030	9030	9030	9030	0
164	20240717	175400	2095329070	9030	9030	9030	9030	0
165	20240717	175300	2095329070	9030	9030	9030	9030	0
166	20240717	175200	2095329070	9030	9030	9030	9030	0
167	20240717	175100	2095329070	9030	9030	9030	9030	0
168	20240717	175000	2095329070	9030	9030	9030	9030	0
169	20240717	174900	2095329070	9030	9030	9030	9030	0
170	20240717	174800	2095329070	9030	9030	9030	9030	0
171	20240717	174700	2095329070	9030	9030	9030	9030	0
172	20240717	174600	2095329070	9030	9030	9030	9030	0
173	20240717	174500	2095329070	9030	9030	9030	9030	0
174	20240717	174400	2095329070	9030	9030	9030	9030	0
175	20240717	174300	2095329070	9030	9030	9030	9030	0
176	20240717	174200	2095329070	9030	9030	9030	9030	0
177	20240717	174100	2095329070	9030	9030	9030	9030	0
178	20240717	174000	2095329070	9030	9030	9030	9030	0
179	20240717	173900	2095329070	9030	9030	9030	9030	0
180	20240717	173800	2095329070	9030	9030	9030	9030	0
181	20240717	173700	2095329070	9030	9030	9030	9030	0
182	20240717	173600	2095329070	9030	9030	9030	9030	16951
183	20240717	173500	2095329070	9030	9030	9030	9030	0
184	20240717	173400	2095329070	9030	9030	9030	9030	0
185	20240717	173300	2095329070	9030	9030	9030	9030	0
186	20240717	173200	2095329070	9030	9030	9030	9030	0
187	20240717	173100	2095329070	9030	9030	9030	9030	0
188	20240717	173000	2095329070	9030	9030	9030	9030	0
189	20240717	172900	2095329070	9030	9030	9030	9030	0
190	20240717	172800	2095329070	9030	9030	9030	9030	0
191	20240717	172700	2095329070	9030	9030	9030	9030	0
192	20240717	172600	2095329070	9030	9030	9030	9030	0
193	20240717	172500	2095329070	9030	9030	9030	9030	0
194	20240717	172400	2095329070	9030	9030	9030	9030	0
195	20240717	172300	2095329070	9030	9030	9030	9030	0
196	20240717	172200	2095329070	9030	9030	9030	9030	0
197	20240717	172100	2095329070	9030	9030	9030	9030	0
198	20240717	172000	2095329070	9030	9030	9030	9030	0
199	20240717	171900	2095329070	9030	9030	9030	9030	0
200	20240717	171800	2095329070	9030	9030	9030	9030	0
201	20240717	171700	2095329070	9030	9030	9030	9030	0
202	20240717	171600	2095329070	9030	9030	9030	9030	0
203	20240717	171500	2095329070	9030	9030	9030	9030	0
204	20240717	171400	2095329070	9030	9030	9030	9030	0
205	20240717	171300	2095329070	9030	9030	9030	9030	0
206	20240717	171200	2095329070	9030	9030	9030	9030	0
207	20240717	171100	2095329070	9030	9030	9030	9030	0
208	20240717	171000	2095329070	9030	9030	9030	9030	0
209	20240717	170900	2095329070	9030	9030	9030	9030	0
210	20240717	170800	2095329070	9030	9030	9030	9030	0
211	20240717	170700	2095329070	9030	9030	9030	9030	0
212	20240717	170600	2095329070	9030	9030	9030	9030	16951
213	20240717	170500	2095329070	9030	9030	9030	9030	0
214	20240717	170400	2095329070	9030	9030	9030	9030	0
215	20240717	170300	2095329070	9030	9030	9030	9030	0
216	20240717	170200	2095329070	9030	9030	9030	9030	0
217	20240717	170100	2095329070	9030	9030	9030	9030	0
218	20240717	170000	2095329070	9030	9030	9030	9030	0
219	20240717	165900	2095329070	9030	9030	9030	9030	0
220	20240717	165800	2095329070	9030	9030	9030	9030	0
221	20240717	165700	2095329070	9030	9030	9030	9030	0
222	20240717	165600	2095329070	9030	9030	9030	9030	0
223	20240717	165500	2095329070	9030	9030	9030	9030	0
224	20240717	165400	2095329070	9030	9030	9030	9030	0
225	20240717	165300	2095329070	9030	9030	9030	9030	0
226	20240717	165200	2095329070	9030	9030	9030	9030	0
227	20240717	165100	2095329070	9030	9030	9030	9030	0
228	20240717	165000	2095329070	9030	9030	9030	9030	0
229	20240717	164900	2095329070	9030	9030	9030	9030	0
230	20240717	164800	2095329070	9030	9030	9030	9030	0
231	20240717	164700	2095329070	9030	9030	9030	9030	0
232	20240717	164600	2095329070	9030	9030	9030	9030	0
233	20240717	164500	2095329070	9030	9030	9030	9030	0
234	20240717	164400	2095329070	9030	9030	9030	9030	0
235	20240717	164300	2095329070	9030	9030	9030	9030	0
236	20240717	164200	2095329070	9030	9030	9030	9030	0
237	20240717	164100	2095329070	9030	9030	9030	9030	0
238	20240717	164000	2095329070	9030	9030	9030	9030	0
239	20240717	163900	2095329070	9030	9030	9030	9030	0
240	20240717	163800	2095329070	9030	9030	9030	9030	0
241	20240717	163700	2095329070	9030	9030	9030	9030	0
242	20240717	163600	2095329070	9030	9030	9030	9030	16951
243	20240717	163500	2095329070	9030	9030	9030	9030	0
244	20240717	163400	2095329070	9030	9030	9030	9030	0
245	20240717	163300	2095329070	9030	9030	9030	9030	0
246	20240717	163200	2095329070	9030	9030	9030	9030	0
247	20240717	163100	2095329070	9030	9030	9030	9030	0
248	20240717	163000	2095329070	9030	9030	9030	9030	0
249	20240717	162900	2095329070	9030	9030	9030	9030	0
250	20240717	162800	2095329070	9030	9030	9030	9030	0
251	20240717	162700	2095329070	9030	9030	9030	9030	0
252	20240717	162600	2095329070	9030	9030	9030	9030	0
253	20240717	162500	2095329070	9030	9030	9030	9030	0
254	20240717	162400	2095329070	9030	9030	9030	9030	0
255	20240717	162300	2095329070	9030	9030	9030	9030	0
256	20240717	162200	2095329070	9030	9030	9030	9030	0
257	20240717	162100	2095329070	9030	9030	9030	9030	0
258	20240717	162000	2095329070	9030	9030	9030	9030	0
259	20240717	161900	2095329070	9030	9030	9030	9030	0
260	20240717	161800	2095329070	9030	9030	9030	9030	0
261	20240717	161700	2095329070	9030	9030	9030	9030	0
262	20240717	161600	2095329070	9030	9030	9030	9030	0
263	20240717	161500	2095329070	9030	9030	9030	9030	0
264	20240717	161400	2095329070	9030	9030	9030	9030	0
265	20240717	161300	2095329070	9030	9030	9030	9030	0
266	20240717	161200	2095329070	9030	9030	9030	9030	0
267	20240717	161100	2095329070	9030	9030	9030	9030	0
268	20240717	161000	2095329070	9030	9030	9030	9030	0
269	20240717	160900	2095329070	9030	9030	9030	9030	0
270	20240717	160800	2095329070	9030	9030	9030	9030	0
271	20240717	160700	2095329070	9030	9030	9030	9030	0
272	20240717	160600	2095329070	9030	9030	9030	9030	16951
273	20240717	160500	2095329070	9030	9030	9030	9030	0
274	20240717	160400	2095329070	9030	9030	9030	9030	0
275	20240717	160300	2095329070	9030	9030	9030	9030	0
276	20240717	160200	2095329070	9030	9030	9030	9030	0
277	20240717	160100	2095329070	9030	9030	9030	9030	0
278	20240717	160000	2095329070	9030	9030	9030	9030	0
279	20240717	155900	2095329070	9030	9030	9030	9030	0
280	20240717	155800	2095329070	9030	9030	9030	9030	0
281	20240717	155700	2095329070	9030	9030	9030	9030	0
282	20240717	155600	2095329070	9030	9030	9030	9030	0
283	20240717	155500	2095329070	9030	9030	9030	9030	0
284	20240717	155400	2095329070	9030	9030	9030	9030	0
285	20240717	155300	2095329070	9030	9030	9030	9030	0
286	20240717	155200	2095329070	9030	9030	9030	9030	0
287	20240717	155100	2095329070	9030	9030	9030	9030	0
288	20240717	155000	2095329070	9030	9030	9030	9030	0
289	20240717	154900	2095329070	9030	9030	9030	9030	0
290	20240717	154800	2095329070	9030	9030	9030	9030	0
291	20240717	154700	2095329070	9030	9030	9030	9030	0
292	20240717	154600	2095329070	9030	9030	9030	9030	0
293	20240717	154500	2095329070	9030	9030	9030	9030	0
294	20240717	154400	2095329070	9030	9030	9030	9030	0
295	20240717	154300	2095329070	9030	9030	9030	9030	0
296	20240717	154200	2095329070	9030	9030	9030	9030	0
297	20240717	154100	2095329070	9030	9030	9030	9030	0
298	20240717	154000	2095329070	9030	9030	9030	9030	0
299	20240717	153900	2095329070	9030	9030	9030	9030	0
300	20240717	153800	2095329070	9030	9030	9030	9030	0
301	20240717	153700	2095329070	9030	9030	9030	9030	0
302	20240717	153600	2095329070	9030	9030	9030	9030	16951
303	20240717	153500	2095329070	9030	9030	9030	9030	0
304	20240717	153400	2095329070	9030	9030	9030	9030	0
305	20240717	153300	2095329070	9030	9030	9030	9030	0
306	20240717	153200	2095329070	9030	9030	9030	9030	0
307	20240717	153100	2095329070	9030	9030	9030	9030	0
308	20240717	153000	2095329070	9030	9030	9030	9030	16951
309	20240717	152900	1942261540	9130	9130	9130	9130	0
310	20240717	152800	1942261540	9130	9130	9130	9130	0
311	20240717	152700	1942261540	9130	9130	9130	9130	0
312	20240717	152600	1942261540	9130	9130	9130	9130	0
313	20240717	152500	1942261540	9130	9130	9130	9130	0
314	20240717	152400	1942261540	9130	9130	9130	9130	0
315	20240717	152300	1942261540	9130	9130	9130	9130	0
316	20240717	152200	1942261540	9130	9130	9130	9130	0
317	20240717	152100	1942261540	9130	9130	9130	9130	0
318	20240717	152000	1942261540	9130	9130	9130	9130	0
319	20240717	151900	1942261540	9130	9100	9130	9070	12871
320	20240717	151800	1825363310	9100	9100	9100	9090	756
321	20240717	151700	1818485750	9100	9100	9100	9100	9
322	20240717	151600	1818403850	9100	9090	9100	9090	846
323	20240717	151500	1810708550	9100	9090	9100	9090	754
324	20240717	151400	1803854220	9100	9100	9100	9090	171
325	20240717	151300	1802298130	9090	9100	9100	9090	227
326	20240717	151200	1800232440	9100	9090	9100	9090	11
327	20240717	151100	1800132440	9100	9100	9100	9100	61
328	20240717	151000	1799577340	9100	9120	9120	9080	3290
329	20240717	150900	1769675400	9100	9100	9100	9100	17
330	20240717	150800	1769520700	9120	9100	9120	9100	44
331	20240717	150700	1769120240	9100	9090	9100	9090	1453
332	20240717	150600	1755911450	9080	9100	9100	9080	1414
333	20240717	150500	1743058190	9100	9100	9100	9090	1666
334	20240717	150400	1727913920	9100	9100	9100	9100	129
335	20240717	150300	1726740020	9100	9100	9100	9100	1038
336	20240717	150200	1717294220	9100	9090	9100	9090	37
337	20240717	150100	1716957610	9090	9110	9110	9090	10563
338	20240717	150000	1620847820	9110	9110	9110	9110	191
339	20240717	145900	1619107810	9110	9120	9120	9110	2129
340	20240717	145800	1599712520	9120	9110	9120	9110	1047
341	20240717	145700	1590174270	9110	9120	9130	9110	1037
342	20240717	145600	1580725700	9120	9120	9120	9120	679
343	20240717	145500	1574533220	9130	9160	9160	9130	31
344	20240717	145400	1574249320	9160	9160	9160	9160	232
345	20240717	145300	1572124200	9160	9170	9170	9120	2537
346	20240717	145200	1548965390	9170	9160	9170	9160	241
347	20240717	145100	1546757650	9150	9160	9160	9150	282
348	20240717	145000	1544174540	9170	9180	9180	9170	230
349	20240717	144900	1542065090	9180	9150	9180	9150	271
350	20240717	144800	1539580270	9150	9160	9170	9150	230
351	20240717	144700	1537473430	9140	9180	9180	9140	4225
352	20240717	144600	1498813470	9180	9170	9180	9160	214
353	20240717	144500	1496851080	9170	9170	9170	9170	295
354	20240717	144400	1494145930	9170	9170	9170	9170	259
355	20240717	144300	1491770900	9170	9170	9170	9170	263
356	20240717	144200	1489359190	9170	9180	9180	9170	331
357	20240717	144100	1486320960	9180	9180	9190	9180	268
358	20240717	144000	1483858810	9180	9140	9180	9140	280
359	20240717	143900	1481291760	9140	9150	9170	9140	592
360	20240717	143800	1475874390	9150	9140	9150	9140	362
361	20240717	143700	1472564030	9140	9140	9140	9130	307
362	20240717	143600	1469758190	9140	9140	9140	9140	344
363	20240717	143500	1466614030	9140	9140	9140	9140	22
364	20240717	143400	1466412950	9130	9120	9130	9120	351
365	20240717	143300	1463211820	9130	9130	9130	9130	0
366	20240717	143200	1463211820	9130	9140	9140	9130	84
367	20240717	143100	1462444890	9140	9140	9140	9140	100
368	20240717	143000	1461530890	9130	9130	9130	9130	1
369	20240717	142900	1461521760	9150	9140	9150	9140	167
370	20240717	142800	1459993780	9130	9130	9130	9130	50
371	20240717	142700	1459537280	9130	9120	9130	9110	2063
372	20240717	142600	1440712700	9120	9120	9120	9120	218
373	20240717	142500	1438724540	9120	9120	9130	9120	2298
374	20240717	142400	1417765410	9130	9140	9140	9130	1749
375	20240717	142300	1401787030	9150	9150	9150	9150	33
376	20240717	142200	1401485080	9140	9140	9150	9140	9
377	20240717	142100	1401402810	9150	9140	9150	9140	314
378	20240717	142000	1398529910	9130	9130	9130	9130	0
379	20240717	141900	1398529910	9130	9130	9130	9130	100
380	20240717	141800	1397616910	9130	9130	9130	9130	1
381	20240717	141700	1397607780	9140	9130	9140	9120	571
382	20240717	141600	1392399060	9120	9120	9120	9120	0
383	20240717	141500	1392399060	9120	9130	9130	9120	2939
384	20240717	141400	1365582080	9130	9130	9130	9130	100
385	20240717	141300	1364669080	9140	9140	9140	9140	1
386	20240717	141200	1364659940	9130	9150	9150	9130	802
387	20240717	141100	1357335060	9150	9150	9150	9150	150
388	20240717	141000	1355962560	9150	9150	9150	9150	1
389	20240717	140900	1355953410	9160	9150	9160	9150	2
390	20240717	140800	1355935100	9150	9160	9160	9150	2
391	20240717	140700	1355916790	9170	9170	9170	9130	5631
392	20240717	140600	1304476540	9170	9150	9170	9140	404
393	20240717	140500	1300781310	9170	9160	9170	9160	154
394	20240717	140400	1299370130	9170	9170	9170	9170	0
395	20240717	140300	1299370130	9170	9160	9170	9160	5
396	20240717	140200	1299324290	9170	9170	9170	9170	0
397	20240717	140100	1299324290	9170	9150	9170	9150	51
398	20240717	140000	1298857620	9150	9150	9150	9150	0
399	20240717	135900	1298857620	9150	9140	9150	9140	750
400	20240717	135800	1291999620	9140	9160	9190	9140	516
401	20240717	135700	1287282890	9140	9140	9140	9140	0
402	20240717	135600	1287282890	9140	9160	9160	9140	1046
403	20240717	135500	1277716830	9170	9170	9170	9170	0
404	20240717	135400	1277716830	9170	9170	9170	9170	657
405	20240717	135300	1271692140	9170	9170	9170	9170	101
406	20240717	135200	1270765970	9160	9160	9160	9160	0
407	20240717	135100	1270765970	9160	9160	9160	9160	335
408	20240717	135000	1267697370	9150	9150	9150	9150	0
409	20240717	134900	1267697370	9150	9150	9150	9150	108
410	20240717	134800	1266709170	9160	9160	9160	9160	20
411	20240717	134700	1266525970	9160	9160	9160	9160	131
412	20240717	134600	1265326010	9160	9190	9190	9160	206
413	20240717	134500	1263436530	9160	9160	9160	9160	0
414	20240717	134400	1263436530	9160	9160	9160	9160	0
415	20240717	134300	1263436530	9160	9170	9170	9160	160
416	20240717	134200	1261969340	9170	9170	9170	9170	17
417	20240717	134100	1261813450	9220	9150	9220	9150	1505
418	20240717	134000	1248022100	9140	9150	9150	9140	1618
419	20240717	133900	1233232560	9150	9160	9160	9150	1244
420	20240717	133800	1221849420	9170	9160	9170	9160	103
421	20240717	133700	1220905920	9150	9180	9180	9150	19268
422	20240717	133600	1044222000	9180	9190	9190	9180	15
423	20240717	133500	1044084250	9190	9190	9190	9190	0
424	20240717	133400	1044084250	9190	9190	9190	9190	4
425	20240717	133300	1044047490	9190	9200	9200	9180	134
426	20240717	133200	1042817340	9180	9180	9180	9180	0
427	20240717	133100	1042817340	9180	9190	9200	9180	988
428	20240717	133000	1033735820	9190	9210	9210	9190	144
429	20240717	132900	1032412180	9210	9210	9210	9210	25
430	20240717	132800	1032181930	9210	9220	9220	9210	19
431	20240717	132700	1032006790	9200	9220	9230	9200	234
432	20240717	132600	1029849540	9220	9230	9230	9220	20
433	20240717	132500	1029665040	9230	9230	9230	9230	18
434	20240717	132400	1029498900	9230	9230	9230	9230	30
435	20240717	132300	1029222000	9230	9230	9230	9230	21
436	20240717	132200	1029028170	9230	9210	9230	9200	238
437	20240717	132100	1026837710	9210	9210	9210	9210	30
438	20240717	132000	1026561410	9210	9210	9210	9210	23
439	20240717	131900	1026349580	9210	9210	9210	9210	23
440	20240717	131800	1026137750	9210	9200	9210	9200	57
441	20240717	131700	1025613290	9200	9200	9200	9200	486
442	20240717	131600	1021142090	9200	9200	9200	9200	37
443	20240717	131500	1020801690	9200	9200	9200	9200	68
444	20240717	131400	1020176090	9200	9200	9200	9200	37
445	20240717	131300	1019835690	9200	9200	9200	9200	48
446	20240717	131200	1019394090	9200	9200	9200	9190	31
447	20240717	131100	1019108960	9190	9200	9200	9190	105
448	20240717	131000	1018143760	9200	9200	9200	9200	40
449	20240717	130900	1017775760	9200	9200	9200	9200	12
450	20240717	130800	1017665360	9200	9220	9220	9200	820
451	20240717	130700	1010115650	9210	9220	9220	9210	28
452	20240717	130600	1009857520	9220	9220	9220	9210	80
453	20240717	130500	1009120420	9220	9220	9220	9220	18
454	20240717	130400	1008954460	9220	9220	9220	9220	36
455	20240717	130300	1008622540	9220	9220	9220	9220	16
456	20240717	130200	1008475020	9220	9220	9220	9210	345
457	20240717	130100	1005297120	9220	9230	9230	9220	228
458	20240717	130000	1003194750	9230	9230	9230	9220	165
459	20240717	125900	1001673050	9230	9230	9230	9220	24
460	20240717	125800	1001451620	9230	9230	9230	9230	130
461	20240717	125700	1000251720	9230	9230	9230	9220	255
462	20240717	125600	997900370	9230	9230	9230	9230	40
463	20240717	125500	997531170	9230	9230	9230	9230	23
464	20240717	125400	997318880	9230	9230	9230	9230	59
465	20240717	125300	996774310	9230	9230	9230	9230	90
466	20240717	125200	995943610	9230	9220	9230	9220	200
467	20240717	125100	994097710	9220	9230	9230	9210	1927
468	20240717	125000	976341490	9230	9230	9230	9220	36
469	20240717	124900	976009220	9230	9230	9230	9210	2468
470	20240717	124800	953278440	9230	9230	9230	9230	34
471	20240717	124700	952964620	9230	9230	9230	9230	28
472	20240717	124600	952706180	9230	9230	9230	9230	38
473	20240717	124500	952355440	9230	9230	9230	9230	8
474	20240717	124400	952281600	9220	9230	9230	9210	139
475	20240717	124300	951000630	9230	9230	9230	9230	25
476	20240717	124200	950769880	9230	9230	9230	9230	28
477	20240717	124100	950511440	9230	9230	9230	9230	57
478	20240717	124000	949985330	9230	9230	9230	9220	70
479	20240717	123900	949339250	9230	9230	9230	9230	43
480	20240717	123800	948942360	9230	9230	9230	9230	66
481	20240717	123700	948333180	9230	9230	9230	9230	30
482	20240717	123600	948056280	9230	9230	9230	9230	13
483	20240717	123500	947936290	9230	9230	9230	9230	20
484	20240717	123400	947751690	9230	9230	9230	9230	45
485	20240717	123300	947336340	9230	9230	9230	9230	28
486	20240717	123200	947077900	9230	9230	9230	9210	51
487	20240717	123100	946607190	9230	9230	9230	9230	32
488	20240717	123000	946311830	9230	9220	9230	9210	34
489	20240717	122900	945998270	9220	9220	9220	9190	1388
490	20240717	122800	933234970	9230	9220	9230	9220	34
491	20240717	122700	932921280	9220	9200	9220	9200	511
492	20240717	122600	928219860	9230	9210	9230	9190	27
493	20240717	122500	927971330	9200	9210	9210	9200	567
494	20240717	122400	922754260	9210	9200	9210	9190	163
495	20240717	122300	921255850	9200	9200	9200	9200	20
496	20240717	122200	921071850	9200	9230	9230	9200	58
497	20240717	122100	920538130	9230	9230	9230	9230	22
498	20240717	122000	920335070	9230	9230	9230	9220	43
499	20240717	121900	919938190	9200	9230	9230	9200	24
500	20240717	121800	919716700	9230	9200	9230	9200	93
501	20240717	121700	918858810	9200	9200	9200	9200	34
502	20240717	121600	918546010	9180	9200	9200	9180	56
503	20240717	121500	918031490	9200	9200	9200	9200	23
504	20240717	121400	917819890	9200	9200	9200	9200	25
505	20240717	121300	917589890	9200	9190	9200	9190	181
506	20240717	121200	915926150	9190	9200	9200	9190	118
507	20240717	121100	914841390	9200	9200	9200	9200	14
508	20240717	121000	914712590	9200	9200	9200	9200	32
509	20240717	120900	914418190	9200	9200	9200	9200	30
510	20240717	120800	914142190	9200	9200	9200	9200	31
511	20240717	120700	913856990	9200	9200	9200	9200	36
512	20240717	120600	913525790	9200	9230	9230	9200	128
513	20240717	120500	912347890	9230	9230	9230	9230	25
514	20240717	120400	912117140	9230	9230	9230	9230	17
515	20240717	120300	911960230	9230	9230	9230	9230	31
516	20240717	120200	911674100	9230	9230	9230	9210	47
517	20240717	120100	911240490	9230	9230	9230	9230	32
518	20240717	120000	910945130	9230	9230	9240	9230	34
519	20240717	115900	910631200	9240	9240	9250	9200	89
520	20240717	115800	909809870	9240	9210	9240	9190	46
521	20240717	115700	909386750	9210	9210	9210	9210	23
522	20240717	115600	909174920	9210	9190	9210	9180	1492
523	20240717	115500	895463210	9190	9190	9190	9190	66
524	20240717	115400	894856670	9190	9190	9190	9190	1035
525	20240717	115300	885345020	9190	9190	9190	9190	1019
526	20240717	115200	875980410	9190	9190	9190	9190	25
527	20240717	115100	875750660	9170	9190	9190	9170	285
528	20240717	115000	873136230	9190	9190	9190	9180	42
529	20240717	114900	872750270	9190	9190	9190	9190	43
530	20240717	114800	872355100	9190	9180	9190	9180	27
531	20240717	114700	872107000	9190	9190	9190	9190	38
532	20240717	114600	871757780	9190	9170	9190	9170	26
533	20240717	114500	871519020	9190	9190	9190	9170	35
534	20240717	114400	871197630	9190	9180	9190	9180	134
535	20240717	114300	869967380	9180	9180	9180	9180	11
536	20240717	114200	869866400	9180	9180	9180	9150	1221
537	20240717	114100	858693350	9180	9150	9190	9150	1545
538	20240717	114000	844510850	9180	9200	9200	9150	8937
539	20240717	113900	762640200	9190	9210	9210	9190	404
540	20240717	113800	758926930	9210	9210	9210	9210	22
541	20240717	113700	758724310	9210	9210	9210	9210	28
542	20240717	113600	758466430	9210	9210	9210	9190	26
543	20240717	113500	758227030	9210	9210	9210	9200	25
544	20240717	113400	757996820	9210	9210	9210	9210	41
545	20240717	113300	757619210	9210	9210	9210	9210	14
546	20240717	113200	757490270	9210	9210	9210	9190	131
547	20240717	113100	756285770	9210	9190	9210	9190	30
548	20240717	113000	756009800	9190	9190	9190	9180	569
549	20240717	112900	750783000	9210	9210	9210	9200	50
550	20240717	112800	750322570	9200	9210	9210	9200	593
551	20240717	112700	744861070	9210	9210	9210	9210	35
552	20240717	112600	744538720	9210	9210	9210	9210	29
553	20240717	112500	744271630	9210	9210	9210	9210	40
554	20240717	112400	743903230	9190	9230	9230	9190	719
555	20240717	112300	737284590	9230	9220	9230	9220	240
556	20240717	112200	735071530	9240	9240	9240	9240	19
557	20240717	112100	734895970	9240	9240	9240	9240	24
558	20240717	112000	734674210	9240	9240	9250	9230	27
559	20240717	111900	734424680	9240	9240	9240	9240	30
560	20240717	111800	734147480	9240	9240	9240	9240	18
561	20240717	111700	733981160	9240	9240	9240	9240	36
562	20240717	111600	733648520	9240	9250	9250	9230	149
563	20240717	111500	732272810	9250	9220	9250	9220	395
564	20240717	111400	728630640	9230	9260	9260	9230	186
565	20240717	111300	726912870	9260	9260	9260	9260	35
566	20240717	111200	726588770	9260	9260	9260	9260	24
567	20240717	111100	726366530	9260	9260	9260	9230	131
568	20240717	111000	725156470	9230	9240	9260	9230	123
569	20240717	110900	724020530	9260	9260	9260	9250	33
570	20240717	110800	723714960	9250	9250	9260	9250	35
571	20240717	110700	723390940	9240	9250	9250	9230	285
572	20240717	110600	720759810	9260	9250	9260	9250	397
573	20240717	110500	717087410	9250	9250	9250	9250	24
574	20240717	110400	716865410	9250	9240	9250	9220	327
575	20240717	110300	713849200	9250	9250	9250	9240	26
576	20240717	110200	713608720	9250	9240	9250	9240	47
577	20240717	110100	713174420	9240	9230	9240	9230	106
578	20240717	110000	712195870	9220	9230	9230	9220	272
579	20240717	105900	709685800	9230	9230	9230	9230	27
580	20240717	105800	709436590	9230	9210	9230	9210	136
581	20240717	105700	708183310	9230	9220	9230	9220	220
582	20240717	105600	706154870	9220	9190	9220	9190	74
583	20240717	105500	705474450	9190	9180	9190	9180	127
584	20240717	105400	704307360	9190	9210	9210	9180	342
585	20240717	105300	701166060	9210	9210	9210	9210	36
586	20240717	105200	700834500	9210	9220	9220	9210	15
587	20240717	105100	700696240	9220	9220	9220	9220	29
588	20240717	105000	700428860	9220	9220	9220	9210	48
589	20240717	104900	699986310	9190	9200	9230	9180	1223
590	20240717	104800	688747670	9200	9200	9200	9200	30
591	20240717	104700	688471670	9200	9190	9200	9180	101
592	20240717	104600	687543270	9190	9190	9190	9170	1114
593	20240717	104500	677325900	9190	9190	9190	9180	48
594	20240717	104400	676884880	9190	9180	9190	9180	52
595	20240717	104300	676407300	9190	9180	9190	9180	372
596	20240717	104200	672991690	9190	9190	9190	9190	218
597	20240717	104100	670988270	9190	9190	9190	9190	290
598	20240717	104000	668323170	9180	9190	9190	9180	430
599	20240717	103900	664375530	9190	9190	9190	9190	73
600	20240717	103800	663704660	9200	9240	9240	9190	666
601	20240717	103700	657580020	9240	9250	9250	9210	129
602	20240717	103600	656391330	9250	9250	9250	9250	26
603	20240717	103500	656150830	9250	9240	9250	9240	37
604	20240717	103400	655808800	9240	9240	9240	9210	218
605	20240717	103300	653799880	9240	9230	9240	9230	31
606	20240717	103200	653513570	9230	9230	9230	9230	24
607	20240717	103100	653292050	9230	9230	9230	9230	25
608	20240717	103000	653061300	9230	9230	9230	9220	139
609	20240717	102900	651778340	9230	9210	9230	9210	190
610	20240717	102800	650028190	9210	9210	9210	9210	42
611	20240717	102700	649641370	9210	9210	9210	9210	34
612	20240717	102600	649328230	9210	9210	9210	9210	9
613	20240717	102500	649245340	9210	9200	9210	9200	238
614	20240717	102400	647055720	9200	9190	9200	9190	70
615	20240717	102300	646412180	9190	9190	9190	9190	38
616	20240717	102200	646062960	9190	9190	9190	9190	24
617	20240717	102100	645842400	9190	9190	9190	9170	102
618	20240717	102000	644906640	9190	9190	9190	9170	502
619	20240717	101900	640301500	9210	9190	9210	9190	94
620	20240717	101800	639436660	9190	9180	9190	9170	271
621	20240717	101700	636948790	9190	9210	9210	9190	56
622	20240717	101600	636433750	9210	9210	9210	9210	5
623	20240717	101500	636387700	9190	9200	9200	9190	561
624	20240717	101400	631226510	9200	9180	9200	9180	2
625	20240717	101300	631208130	9170	9200	9200	9170	9389
626	20240717	101200	544928460	9230	9230	9230	9230	20
627	20240717	101100	544743860	9230	9210	9230	9190	867
628	20240717	101000	536768020	9210	9220	9220	9210	85
629	20240717	100900	535984660	9220	9220	9220	9220	1
630	20240717	100800	535975440	9230	9250	9250	9230	2
631	20240717	100700	535956960	9250	9210	9250	9210	123
632	20240717	100600	534823690	9210	9190	9210	9190	2866
633	20240717	100500	508457590	9190	9200	9200	9190	997
634	20240717	100400	499293230	9200	9200	9200	9190	453
635	20240717	100300	495129130	9200	9200	9200	9200	7
636	20240717	100200	495064730	9190	9190	9200	9190	354
637	20240717	100100	491811440	9190	9210	9220	9190	5970
638	20240717	100000	436884950	9210	9220	9220	9210	765
639	20240717	095900	429836300	9220	9210	9220	9210	1598
640	20240717	095800	415104420	9210	9240	9240	9210	3886
641	20240717	095700	379267020	9230	9230	9230	9230	1565
642	20240717	095600	364822070	9230	9230	9230	9230	1048
643	20240717	095500	355149030	9230	9240	9260	9230	2969
644	20240717	095400	327742880	9270	9260	9270	9250	621
645	20240717	095300	321996530	9260	9250	9270	9250	235
646	20240717	095200	319822690	9240	9240	9240	9240	386
647	20240717	095100	316256050	9240	9230	9240	9220	618
648	20240717	095000	310552890	9230	9250	9250	9220	13035
649	20240717	094900	190185760	9270	9250	9270	9250	2703
650	20240717	094800	165179720	9260	9260	9270	9250	1791
651	20240717	094700	148609430	9270	9290	9290	9270	443
652	20240717	094600	144502790	9290	9280	9290	9280	166
653	20240717	094500	142962300	9280	9280	9290	9280	1334
654	20240717	094400	130582770	9290	9280	9290	9280	1024
655	20240717	094300	121080040	9310	9310	9310	9280	17
656	20240717	094200	120922070	9310	9300	9310	9300	18
657	20240717	094100	120754630	9280	9290	9290	9280	603
658	20240717	094000	115157760	9300	9290	9300	9290	72
659	20240717	093900	114488180	9280	9300	9300	9280	9
660	20240717	093800	114404640	9290	9280	9290	9280	294
661	20240717	093700	111676310	9280	9300	9300	9280	65
662	20240717	093600	111073020	9310	9290	9310	9290	6
663	20240717	093500	111017240	9290	9310	9310	9290	474
664	20240717	093400	106611550	9310	9300	9310	9300	221
665	20240717	093300	104554250	9300	9300	9300	9290	1142
666	20240717	093200	93934080	9300	9310	9310	9300	448
667	20240717	093100	89767290	9310	9300	9310	9300	8
668	20240717	093000	89692870	9300	9300	9300	9300	795
669	20240717	092900	82299370	9310	9310	9310	9310	13
670	20240717	092800	82178340	9300	9320	9320	9300	129
671	20240717	092700	80977870	9320	9320	9320	9320	1
672	20240717	092600	80968550	9320	9330	9330	9320	3
673	20240717	092500	80940570	9330	9320	9330	9320	9
674	20240717	092400	80856610	9320	9320	9320	9320	10
675	20240717	092300	80763410	9320	9310	9320	9310	44
676	20240717	092200	80353760	9300	9310	9310	9300	9
677	20240717	092100	80269980	9310	9300	9310	9300	106
678	20240717	092000	79284070	9310	9310	9310	9310	229
679	20240717	091900	77152080	9310	9310	9330	9310	982
680	20240717	091800	68009410	9310	9340	9340	9310	135
681	20240717	091700	66750910	9340	9340	9340	9340	929
682	20240717	091600	58074050	9340	9340	9340	9340	74
683	20240717	091500	57382890	9340	9340	9340	9340	5
684	20240717	091400	57336190	9310	9330	9330	9310	1840
685	20240717	091300	40190770	9320	9310	9320	9310	97
686	20240717	091200	39286830	9320	9320	9320	9310	208
687	20240717	091100	37350270	9310	9320	9320	9310	700
688	20240717	091000	30832440	9320	9330	9330	9320	59
689	20240717	090900	30281980	9330	9330	9330	9330	465
690	20240717	090800	25943530	9330	9360	9360	9330	749
691	20240717	090700	18954960	9330	9330	9330	9330	40
692	20240717	090600	18581760	9320	9320	9320	9320	1
693	20240717	090500	18572440	9320	9310	9320	9310	185
694	20240717	090400	16850080	9320	9320	9320	9310	1547
695	20240717	090300	2446380	9320	9360	9380	9320	150
696	20240717	090200	1044540	9360	9360	9360	9360	2
697	20240717	090100	1025820	9380	9320	9380	9320	81
698	20240717	090000	269990	9310	9310	9310	9310	29