KissMeData/156100/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202900	348703860	9280	9280	9280	9280	300
3	20240717	202800	348703860	9280	9280	9280	9280	0
4	20240717	202700	348703860	9280	9280	9280	9280	0
5	20240717	202600	348703860	9280	9280	9280	9280	0
6	20240717	202500	348703860	9280	9280	9280	9280	0
7	20240717	202400	348703860	9280	9280	9280	9280	0
8	20240717	202300	348703860	9280	9280	9280	9280	0
9	20240717	202200	348703860	9280	9280	9280	9280	0
10	20240717	202100	348703860	9280	9280	9280	9280	0
11	20240717	202000	348703860	9280	9280	9280	9280	0
12	20240717	201900	348703860	9280	9280	9280	9280	0
13	20240717	201800	348703860	9280	9280	9280	9280	0
14	20240717	201700	348703860	9280	9280	9280	9280	0
15	20240717	201600	348703860	9280	9280	9280	9280	0
16	20240717	201500	348703860	9280	9280	9280	9280	0
17	20240717	201400	348703860	9280	9280	9280	9280	0
18	20240717	201300	348703860	9280	9280	9280	9280	0
19	20240717	201200	348703860	9280	9280	9280	9280	0
20	20240717	201100	348703860	9280	9280	9280	9280	0
21	20240717	201000	348703860	9280	9280	9280	9280	0
22	20240717	200900	348703860	9280	9280	9280	9280	0
23	20240717	200800	348703860	9280	9280	9280	9280	0
24	20240717	200700	348703860	9280	9280	9280	9280	0
25	20240717	200600	348703860	9280	9280	9280	9280	0
26	20240717	200500	348703860	9280	9280	9280	9280	0
27	20240717	200400	348703860	9280	9280	9280	9280	0
28	20240717	200300	348703860	9280	9280	9280	9280	0
29	20240717	200200	348703860	9280	9280	9280	9280	0
30	20240717	200100	348703860	9280	9280	9280	9280	0
31	20240717	200000	348703860	9280	9280	9280	9280	0
32	20240717	195900	348703860	9280	9280	9280	9280	300
33	20240717	195800	348703860	9280	9280	9280	9280	0
34	20240717	195700	348703860	9280	9280	9280	9280	0
35	20240717	195600	348703860	9280	9280	9280	9280	0
36	20240717	195500	348703860	9280	9280	9280	9280	0
37	20240717	195400	348703860	9280	9280	9280	9280	0
38	20240717	195300	348703860	9280	9280	9280	9280	0
39	20240717	195200	348703860	9280	9280	9280	9280	0
40	20240717	195100	348703860	9280	9280	9280	9280	0
41	20240717	195000	348703860	9280	9280	9280	9280	0
42	20240717	194900	348703860	9280	9280	9280	9280	0
43	20240717	194800	348703860	9280	9280	9280	9280	0
44	20240717	194700	348703860	9280	9280	9280	9280	0
45	20240717	194600	348703860	9280	9280	9280	9280	0
46	20240717	194500	348703860	9280	9280	9280	9280	0
47	20240717	194400	348703860	9280	9280	9280	9280	0
48	20240717	194300	348703860	9280	9280	9280	9280	0
49	20240717	194200	348703860	9280	9280	9280	9280	0
50	20240717	194100	348703860	9280	9280	9280	9280	0
51	20240717	194000	348703860	9280	9280	9280	9280	0
52	20240717	193900	348703860	9280	9280	9280	9280	0
53	20240717	193800	348703860	9280	9280	9280	9280	0
54	20240717	193700	348703860	9280	9280	9280	9280	0
55	20240717	193600	348703860	9280	9280	9280	9280	0
56	20240717	193500	348703860	9280	9280	9280	9280	0
57	20240717	193400	348703860	9280	9280	9280	9280	0
58	20240717	193300	348703860	9280	9280	9280	9280	0
59	20240717	193200	348703860	9280	9280	9280	9280	0
60	20240717	193100	348703860	9280	9280	9280	9280	0
61	20240717	193000	348703860	9280	9280	9280	9280	0
62	20240717	192900	348703860	9280	9280	9280	9280	300
63	20240717	192800	348703860	9280	9280	9280	9280	0
64	20240717	192700	348703860	9280	9280	9280	9280	0
65	20240717	192600	348703860	9280	9280	9280	9280	0
66	20240717	192500	348703860	9280	9280	9280	9280	0
67	20240717	192400	348703860	9280	9280	9280	9280	0
68	20240717	192300	348703860	9280	9280	9280	9280	0
69	20240717	192200	348703860	9280	9280	9280	9280	0
70	20240717	192100	348703860	9280	9280	9280	9280	0
71	20240717	192000	348703860	9280	9280	9280	9280	0
72	20240717	191900	348703860	9280	9280	9280	9280	0
73	20240717	191800	348703860	9280	9280	9280	9280	0
74	20240717	191700	348703860	9280	9280	9280	9280	0
75	20240717	191600	348703860	9280	9280	9280	9280	0
76	20240717	191500	348703860	9280	9280	9280	9280	0
77	20240717	191400	348703860	9280	9280	9280	9280	0
78	20240717	191300	348703860	9280	9280	9280	9280	0
79	20240717	191200	348703860	9280	9280	9280	9280	0
80	20240717	191100	348703860	9280	9280	9280	9280	0
81	20240717	191000	348703860	9280	9280	9280	9280	0
82	20240717	190900	348703860	9280	9280	9280	9280	0
83	20240717	190800	348703860	9280	9280	9280	9280	0
84	20240717	190700	348703860	9280	9280	9280	9280	0
85	20240717	190600	348703860	9280	9280	9280	9280	0
86	20240717	190500	348703860	9280	9280	9280	9280	0
87	20240717	190400	348703860	9280	9280	9280	9280	0
88	20240717	190300	348703860	9280	9280	9280	9280	0
89	20240717	190200	348703860	9280	9280	9280	9280	0
90	20240717	190100	348703860	9280	9280	9280	9280	0
91	20240717	190000	348703860	9280	9280	9280	9280	0
92	20240717	185900	348703860	9280	9280	9280	9280	300
93	20240717	185800	348703860	9280	9280	9280	9280	0
94	20240717	185700	348703860	9280	9280	9280	9280	0
95	20240717	185600	348703860	9280	9280	9280	9280	0
96	20240717	185500	348703860	9280	9280	9280	9280	0
97	20240717	185400	348703860	9280	9280	9280	9280	0
98	20240717	185300	348703860	9280	9280	9280	9280	0
99	20240717	185200	348703860	9280	9280	9280	9280	0
100	20240717	185100	348703860	9280	9280	9280	9280	0
101	20240717	185000	348703860	9280	9280	9280	9280	0
102	20240717	184900	348703860	9280	9280	9280	9280	0
103	20240717	184800	348703860	9280	9280	9280	9280	0
104	20240717	184700	348703860	9280	9280	9280	9280	0
105	20240717	184600	348703860	9280	9280	9280	9280	0
106	20240717	184500	348703860	9280	9280	9280	9280	0
107	20240717	184400	348703860	9280	9280	9280	9280	0
108	20240717	184300	348703860	9280	9280	9280	9280	0
109	20240717	184200	348703860	9280	9280	9280	9280	0
110	20240717	184100	348703860	9280	9280	9280	9280	0
111	20240717	184000	348703860	9280	9280	9280	9280	0
112	20240717	183900	348703860	9280	9280	9280	9280	0
113	20240717	183800	348703860	9280	9280	9280	9280	0
114	20240717	183700	348703860	9280	9280	9280	9280	0
115	20240717	183600	348703860	9280	9280	9280	9280	0
116	20240717	183500	348703860	9280	9280	9280	9280	0
117	20240717	183400	348703860	9280	9280	9280	9280	0
118	20240717	183300	348703860	9280	9280	9280	9280	0
119	20240717	183200	348703860	9280	9280	9280	9280	0
120	20240717	183100	348703860	9280	9280	9280	9280	0
121	20240717	183000	348703860	9280	9280	9280	9280	0
122	20240717	182900	348703860	9280	9280	9280	9280	300
123	20240717	182800	348703860	9280	9280	9280	9280	0
124	20240717	182700	348703860	9280	9280	9280	9280	0
125	20240717	182600	348703860	9280	9280	9280	9280	0
126	20240717	182500	348703860	9280	9280	9280	9280	0
127	20240717	182400	348703860	9280	9280	9280	9280	0
128	20240717	182300	348703860	9280	9280	9280	9280	0
129	20240717	182200	348703860	9280	9280	9280	9280	0
130	20240717	182100	348703860	9280	9280	9280	9280	0
131	20240717	182000	348703860	9280	9280	9280	9280	0
132	20240717	181900	348703860	9280	9280	9280	9280	0
133	20240717	181800	348703860	9280	9280	9280	9280	0
134	20240717	181700	348703860	9280	9280	9280	9280	0
135	20240717	181600	348703860	9280	9280	9280	9280	0
136	20240717	181500	348703860	9280	9280	9280	9280	0
137	20240717	181400	348703860	9280	9280	9280	9280	0
138	20240717	181300	348703860	9280	9280	9280	9280	0
139	20240717	181200	348703860	9280	9280	9280	9280	0
140	20240717	181100	348703860	9280	9280	9280	9280	0
141	20240717	181000	348703860	9280	9280	9280	9280	0
142	20240717	180900	348703860	9280	9280	9280	9280	0
143	20240717	180800	348703860	9280	9280	9280	9280	0
144	20240717	180700	348703860	9280	9280	9280	9280	0
145	20240717	180600	348703860	9280	9280	9280	9280	0
146	20240717	180500	348703860	9280	9280	9280	9280	0
147	20240717	180400	348703860	9280	9280	9280	9280	0
148	20240717	180300	348703860	9280	9280	9280	9280	0
149	20240717	180200	348703860	9280	9280	9280	9280	0
150	20240717	180100	348703860	9280	9280	9280	9280	0
151	20240717	180000	348703860	9280	9280	9280	9280	0
152	20240717	175900	348703860	9280	9280	9280	9280	300
153	20240717	175800	348703860	9280	9280	9280	9280	0
154	20240717	175700	348703860	9280	9280	9280	9280	0
155	20240717	175600	348703860	9280	9280	9280	9280	0
156	20240717	175500	348703860	9280	9280	9280	9280	0
157	20240717	175400	348703860	9280	9280	9280	9280	0
158	20240717	175300	348703860	9280	9280	9280	9280	0
159	20240717	175200	348703860	9280	9280	9280	9280	0
160	20240717	175100	348703860	9280	9280	9280	9280	0
161	20240717	175000	348703860	9280	9280	9280	9280	0
162	20240717	174900	348703860	9280	9280	9280	9280	0
163	20240717	174800	348703860	9280	9280	9280	9280	0
164	20240717	174700	348703860	9280	9280	9280	9280	0
165	20240717	174600	348703860	9280	9280	9280	9280	0
166	20240717	174500	348703860	9280	9280	9280	9280	0
167	20240717	174400	348703860	9280	9280	9280	9280	0
168	20240717	174300	348703860	9280	9280	9280	9280	0
169	20240717	174200	348703860	9280	9280	9280	9280	0
170	20240717	174100	348703860	9280	9280	9280	9280	0
171	20240717	174000	348703860	9280	9280	9280	9280	0
172	20240717	173900	348703860	9280	9280	9280	9280	0
173	20240717	173800	348703860	9280	9280	9280	9280	0
174	20240717	173700	348703860	9280	9280	9280	9280	0
175	20240717	173600	348703860	9280	9280	9280	9280	0
176	20240717	173500	348703860	9280	9280	9280	9280	0
177	20240717	173400	348703860	9280	9280	9280	9280	0
178	20240717	173300	348703860	9280	9280	9280	9280	0
179	20240717	173200	348703860	9280	9280	9280	9280	0
180	20240717	173100	348703860	9280	9280	9280	9280	0
181	20240717	173000	348703860	9280	9280	9280	9280	0
182	20240717	172900	348703860	9280	9280	9280	9280	300
183	20240717	172800	348703860	9280	9280	9280	9280	0
184	20240717	172700	348703860	9280	9280	9280	9280	0
185	20240717	172600	348703860	9280	9280	9280	9280	0
186	20240717	172500	348703860	9280	9280	9280	9280	0
187	20240717	172400	348703860	9280	9280	9280	9280	0
188	20240717	172300	348703860	9280	9280	9280	9280	0
189	20240717	172200	348703860	9280	9280	9280	9280	0
190	20240717	172100	348703860	9280	9280	9280	9280	0
191	20240717	172000	348703860	9280	9280	9280	9280	0
192	20240717	171900	348703860	9280	9280	9280	9280	0
193	20240717	171800	348703860	9280	9280	9280	9280	0
194	20240717	171700	348703860	9280	9280	9280	9280	0
195	20240717	171600	348703860	9280	9280	9280	9280	0
196	20240717	171500	348703860	9280	9280	9280	9280	0
197	20240717	171400	348703860	9280	9280	9280	9280	0
198	20240717	171300	348703860	9280	9280	9280	9280	0
199	20240717	171200	348703860	9280	9280	9280	9280	0
200	20240717	171100	348703860	9280	9280	9280	9280	0
201	20240717	171000	348703860	9280	9280	9280	9280	0
202	20240717	170900	348703860	9280	9280	9280	9280	0
203	20240717	170800	348703860	9280	9280	9280	9280	0
204	20240717	170700	348703860	9280	9280	9280	9280	0
205	20240717	170600	348703860	9280	9280	9280	9280	0
206	20240717	170500	348703860	9280	9280	9280	9280	0
207	20240717	170400	348703860	9280	9280	9280	9280	0
208	20240717	170300	348703860	9280	9280	9280	9280	0
209	20240717	170200	348703860	9280	9280	9280	9280	0
210	20240717	170100	348703860	9280	9280	9280	9280	0
211	20240717	170000	348703860	9280	9280	9280	9280	0
212	20240717	165900	348703860	9280	9280	9280	9280	300
213	20240717	165800	348703860	9280	9280	9280	9280	0
214	20240717	165700	348703860	9280	9280	9280	9280	0
215	20240717	165600	348703860	9280	9280	9280	9280	0
216	20240717	165500	348703860	9280	9280	9280	9280	0
217	20240717	165400	348703860	9280	9280	9280	9280	0
218	20240717	165300	348703860	9280	9280	9280	9280	0
219	20240717	165200	348703860	9280	9280	9280	9280	0
220	20240717	165100	348703860	9280	9280	9280	9280	0
221	20240717	165000	348703860	9280	9280	9280	9280	0
222	20240717	164900	348703860	9280	9280	9280	9280	0
223	20240717	164800	348703860	9280	9280	9280	9280	0
224	20240717	164700	348703860	9280	9280	9280	9280	0
225	20240717	164600	348703860	9280	9280	9280	9280	0
226	20240717	164500	348703860	9280	9280	9280	9280	0
227	20240717	164400	348703860	9280	9280	9280	9280	0
228	20240717	164300	348703860	9280	9280	9280	9280	0
229	20240717	164200	348703860	9280	9280	9280	9280	0
230	20240717	164100	348703860	9280	9280	9280	9280	0
231	20240717	164000	348703860	9280	9280	9280	9280	0
232	20240717	163900	348703860	9280	9280	9280	9280	0
233	20240717	163800	348703860	9280	9280	9280	9280	0
234	20240717	163700	348703860	9280	9280	9280	9280	0
235	20240717	163600	348703860	9280	9280	9280	9280	0
236	20240717	163500	348703860	9280	9280	9280	9280	0
237	20240717	163400	348703860	9280	9280	9280	9280	0
238	20240717	163300	348703860	9280	9280	9280	9280	0
239	20240717	163200	348703860	9280	9280	9280	9280	0
240	20240717	163100	348703860	9280	9280	9280	9280	0
241	20240717	163000	348703860	9280	9280	9280	9280	0
242	20240717	162900	348703860	9280	9280	9280	9280	300
243	20240717	162800	348703860	9280	9280	9280	9280	0
244	20240717	162700	348703860	9280	9280	9280	9280	0
245	20240717	162600	348703860	9280	9280	9280	9280	0
246	20240717	162500	348703860	9280	9280	9280	9280	0
247	20240717	162400	348703860	9280	9280	9280	9280	0
248	20240717	162300	348703860	9280	9280	9280	9280	0
249	20240717	162200	348703860	9280	9280	9280	9280	0
250	20240717	162100	348703860	9280	9280	9280	9280	0
251	20240717	162000	348703860	9280	9280	9280	9280	0
252	20240717	161900	348703860	9280	9280	9280	9280	0
253	20240717	161800	348703860	9280	9280	9280	9280	0
254	20240717	161700	348703860	9280	9280	9280	9280	0
255	20240717	161600	348703860	9280	9280	9280	9280	0
256	20240717	161500	348703860	9280	9280	9280	9280	0
257	20240717	161400	348703860	9280	9280	9280	9280	0
258	20240717	161300	348703860	9280	9280	9280	9280	0
259	20240717	161200	348703860	9280	9280	9280	9280	0
260	20240717	161100	348703860	9280	9280	9280	9280	0
261	20240717	161000	348703860	9280	9280	9280	9280	0
262	20240717	160900	348703860	9280	9280	9280	9280	0
263	20240717	160800	348703860	9280	9280	9280	9280	0
264	20240717	160700	348703860	9280	9280	9280	9280	0
265	20240717	160600	348703860	9280	9280	9280	9280	0
266	20240717	160500	348703860	9280	9280	9280	9280	0
267	20240717	160400	348703860	9280	9280	9280	9280	0
268	20240717	160300	348703860	9280	9280	9280	9280	0
269	20240717	160200	348703860	9280	9280	9280	9280	0
270	20240717	160100	348703860	9280	9280	9280	9280	0
271	20240717	160000	348703860	9280	9280	9280	9280	0
272	20240717	155900	348703860	9280	9280	9280	9280	300
273	20240717	155800	348703860	9280	9280	9280	9280	0
274	20240717	155700	348703860	9280	9280	9280	9280	0
275	20240717	155600	348703860	9280	9280	9280	9280	0
276	20240717	155500	348703860	9280	9280	9280	9280	0
277	20240717	155400	348703860	9280	9280	9280	9280	0
278	20240717	155300	348703860	9280	9280	9280	9280	0
279	20240717	155200	348703860	9280	9280	9280	9280	0
280	20240717	155100	348703860	9280	9280	9280	9280	0
281	20240717	155000	348703860	9280	9280	9280	9280	0
282	20240717	154900	348703860	9280	9280	9280	9280	0
283	20240717	154800	348703860	9280	9280	9280	9280	0
284	20240717	154700	348703860	9280	9280	9280	9280	0
285	20240717	154600	348703860	9280	9280	9280	9280	0
286	20240717	154500	348703860	9280	9280	9280	9280	0
287	20240717	154400	348703860	9280	9280	9280	9280	0
288	20240717	154300	348703860	9280	9280	9280	9280	0
289	20240717	154200	348703860	9280	9280	9280	9280	0
290	20240717	154100	348703860	9280	9280	9280	9280	0
291	20240717	154000	348703860	9280	9280	9280	9280	0
292	20240717	153900	348703860	9280	9280	9280	9280	0
293	20240717	153800	348703860	9280	9280	9280	9280	0
294	20240717	153700	348703860	9280	9280	9280	9280	0
295	20240717	153600	348703860	9280	9280	9280	9280	0
296	20240717	153500	348703860	9280	9280	9280	9280	0
297	20240717	153400	348703860	9280	9280	9280	9280	0
298	20240717	153300	348703860	9280	9280	9280	9280	0
299	20240717	153200	348703860	9280	9280	9280	9280	0
300	20240717	153100	348703860	9280	9280	9280	9280	0
301	20240717	153000	348703860	9280	9280	9280	9280	300
302	20240717	152900	345919860	9270	9270	9270	9270	0
303	20240717	152800	345919860	9270	9270	9270	9270	0
304	20240717	152700	345919860	9270	9270	9270	9270	0
305	20240717	152600	345919860	9270	9270	9270	9270	0
306	20240717	152500	345919860	9270	9270	9270	9270	0
307	20240717	152400	345919860	9270	9270	9270	9270	0
308	20240717	152300	345919860	9270	9270	9270	9270	0
309	20240717	152200	345919860	9270	9270	9270	9270	0
310	20240717	152100	345919860	9270	9270	9270	9270	0
311	20240717	152000	345919860	9270	9270	9270	9270	0
312	20240717	151900	345919860	9270	9230	9270	9150	1550
313	20240717	151800	331581650	9230	9230	9230	9230	0
314	20240717	151700	331581650	9230	9230	9230	9230	0
315	20240717	151600	331581650	9230	9150	9240	9120	215
316	20240717	151500	329617310	9250	9250	9250	9250	0
317	20240717	151400	329617310	9250	9140	9250	9140	596
318	20240717	151300	324119090	9230	9230	9230	9230	0
319	20240717	151200	324119090	9230	9230	9230	9230	0
320	20240717	151100	324119090	9230	9190	9230	9190	2
321	20240717	151000	324100670	9130	9130	9130	9130	0
322	20240717	150900	324100670	9130	9150	9150	9130	520
323	20240717	150800	319347070	9150	9160	9160	9130	523
324	20240717	150700	314562760	9260	9170	9260	9160	110
325	20240717	150600	313554390	9260	9260	9260	9260	1
326	20240717	150500	313545130	9170	9170	9170	9170	0
327	20240717	150400	313545130	9170	9170	9170	9170	54
328	20240717	150300	313049950	9260	9260	9260	9260	15
329	20240717	150200	312911050	9260	9240	9260	9240	166
330	20240717	150100	311374670	9150	9150	9150	9150	0
331	20240717	150000	311374670	9150	9150	9150	9150	0
332	20240717	145900	311374670	9150	9180	9180	9150	600
333	20240717	145800	305873500	9260	9260	9260	9260	0
334	20240717	145700	305873500	9260	9260	9260	9260	0
335	20240717	145600	305873500	9260	9260	9260	9260	5
336	20240717	145500	305827200	9260	9260	9260	9260	13
337	20240717	145400	305706820	9260	9260	9260	9260	0
338	20240717	145300	305706820	9260	9250	9260	9250	37
339	20240717	145200	305364320	9230	9230	9230	9230	0
340	20240717	145100	305364320	9230	9220	9230	9220	220
341	20240717	145000	303334720	9220	9200	9220	9180	201
342	20240717	144900	301489440	9190	9210	9210	9190	1004
343	20240717	144800	292252260	9200	9240	9240	9200	1005
344	20240717	144700	283000530	9240	9240	9240	9240	235
345	20240717	144600	280829130	9280	9280	9280	9280	0
346	20240717	144500	280829130	9280	9280	9280	9280	0
347	20240717	144400	280829130	9280	9280	9280	9280	0
348	20240717	144300	280829130	9280	9280	9280	9280	0
349	20240717	144200	280829130	9280	9280	9280	9280	0
350	20240717	144100	280829130	9280	9280	9280	9280	0
351	20240717	144000	280829130	9280	9280	9280	9280	66
352	20240717	143900	280216650	9240	9240	9240	9240	0
353	20240717	143800	280216650	9240	9240	9240	9240	0
354	20240717	143700	280216650	9240	9240	9240	9240	0
355	20240717	143600	280216650	9240	9240	9240	9240	72
356	20240717	143500	279551370	9240	9240	9240	9240	0
357	20240717	143400	279551370	9240	9240	9240	9240	10
358	20240717	143300	279458970	9230	9230	9230	9230	0
359	20240717	143200	279458970	9230	9230	9230	9230	0
360	20240717	143100	279458970	9230	9230	9230	9230	0
361	20240717	143000	279458970	9230	9230	9230	9230	0
362	20240717	142900	279458970	9230	9230	9230	9230	0
363	20240717	142800	279458970	9230	9230	9230	9230	0
364	20240717	142700	279458970	9230	9230	9230	9230	0
365	20240717	142600	279458970	9230	9230	9230	9230	0
366	20240717	142500	279458970	9230	9230	9230	9230	0
367	20240717	142400	279458970	9230	9230	9230	9230	0
368	20240717	142300	279458970	9230	9230	9230	9230	0
369	20240717	142200	279458970	9230	9230	9230	9230	0
370	20240717	142100	279458970	9230	9230	9230	9230	0
371	20240717	142000	279458970	9230	9230	9230	9230	0
372	20240717	141900	279458970	9230	9230	9230	9230	15
373	20240717	141800	279320520	9260	9260	9260	9260	30
374	20240717	141700	279042720	9270	9270	9270	9270	0
375	20240717	141600	279042720	9270	9270	9270	9270	0
376	20240717	141500	279042720	9270	9270	9270	9270	0
377	20240717	141400	279042720	9270	9270	9270	9270	10
378	20240717	141300	278950020	9270	9270	9270	9270	98
379	20240717	141200	278041560	9270	9270	9270	9270	0
380	20240717	141100	278041560	9270	9270	9270	9270	0
381	20240717	141000	278041560	9270	9280	9280	9270	530
382	20240717	140900	273123460	9310	9310	9310	9310	399
383	20240717	140800	269408770	9290	9290	9290	9290	0
384	20240717	140700	269408770	9290	9290	9290	9290	0
385	20240717	140600	269408770	9290	9290	9290	9290	0
386	20240717	140500	269408770	9290	9290	9290	9290	0
387	20240717	140400	269408770	9290	9290	9290	9290	0
388	20240717	140300	269408770	9290	9290	9290	9290	0
389	20240717	140200	269408770	9290	9290	9290	9290	0
390	20240717	140100	269408770	9290	9290	9290	9290	44
391	20240717	140000	269000010	9290	9290	9290	9290	0
392	20240717	135900	269000010	9290	9290	9290	9290	0
393	20240717	135800	269000010	9290	9290	9290	9290	1
394	20240717	135700	268990720	9290	9290	9290	9290	0
395	20240717	135600	268990720	9290	9290	9290	9290	0
396	20240717	135500	268990720	9290	9290	9290	9290	0
397	20240717	135400	268990720	9290	9290	9290	9290	0
398	20240717	135300	268990720	9290	9290	9290	9290	200
399	20240717	135200	267132720	9290	9290	9290	9290	40
400	20240717	135100	266761120	9280	9280	9280	9280	0
401	20240717	135000	266761120	9280	9280	9280	9280	0
402	20240717	134900	266761120	9280	9280	9280	9280	0
403	20240717	134800	266761120	9280	9280	9280	9280	12
404	20240717	134700	266649760	9320	9320	9320	9320	0
405	20240717	134600	266649760	9320	9320	9320	9320	0
406	20240717	134500	266649760	9320	9320	9320	9320	0
407	20240717	134400	266649760	9320	9320	9320	9320	0
408	20240717	134300	266649760	9320	9320	9320	9320	0
409	20240717	134200	266649760	9320	9320	9320	9320	0
410	20240717	134100	266649760	9320	9320	9320	9320	30
411	20240717	134000	266370160	9320	9320	9320	9320	27
412	20240717	133900	266118520	9320	9320	9320	9320	0
413	20240717	133800	266118520	9320	9320	9320	9320	0
414	20240717	133700	266118520	9320	9320	9320	9320	0
415	20240717	133600	266118520	9320	9320	9320	9320	0
416	20240717	133500	266118520	9320	9320	9320	9320	0
417	20240717	133400	266118520	9320	9320	9320	9320	0
418	20240717	133300	266118520	9320	9320	9320	9320	0
419	20240717	133200	266118520	9320	9320	9320	9320	104
420	20240717	133100	265149240	9330	9330	9330	9330	100
421	20240717	133000	264216240	9330	9330	9330	9330	0
422	20240717	132900	264216240	9330	9330	9330	9330	0
423	20240717	132800	264216240	9330	9330	9330	9330	0
424	20240717	132700	264216240	9330	9330	9330	9330	0
425	20240717	132600	264216240	9330	9330	9330	9330	0
426	20240717	132500	264216240	9330	9330	9330	9330	0
427	20240717	132400	264216240	9330	9330	9330	9330	0
428	20240717	132300	264216240	9330	9330	9330	9330	0
429	20240717	132200	264216240	9330	9330	9330	9330	0
430	20240717	132100	264216240	9330	9330	9330	9330	0
431	20240717	132000	264216240	9330	9330	9330	9330	0
432	20240717	131900	264216240	9330	9330	9330	9330	0
433	20240717	131800	264216240	9330	9330	9330	9330	0
434	20240717	131700	264216240	9330	9330	9330	9330	0
435	20240717	131600	264216240	9330	9330	9330	9330	0
436	20240717	131500	264216240	9330	9330	9330	9330	0
437	20240717	131400	264216240	9330	9330	9330	9330	0
438	20240717	131300	264216240	9330	9330	9330	9330	0
439	20240717	131200	264216240	9330	9330	9330	9330	1
440	20240717	131100	264206910	9280	9280	9280	9280	100
441	20240717	131000	263278910	9330	9330	9330	9330	0
442	20240717	130900	263278910	9330	9330	9330	9330	0
443	20240717	130800	263278910	9330	9330	9330	9330	0
444	20240717	130700	263278910	9330	9320	9330	9320	78
445	20240717	130600	262551890	9310	9300	9310	9300	609
446	20240717	130500	256887620	9290	9290	9290	9290	0
447	20240717	130400	256887620	9290	9290	9290	9290	1
448	20240717	130300	256878330	9290	9290	9290	9290	0
449	20240717	130200	256878330	9290	9290	9290	9290	118
450	20240717	130100	255782110	9300	9290	9300	9290	380
451	20240717	130000	252248230	9300	9300	9300	9300	3
452	20240717	125900	252220330	9290	9290	9290	9290	0
453	20240717	125800	252220330	9290	9290	9290	9290	0
454	20240717	125700	252220330	9290	9290	9290	9290	2
455	20240717	125600	252201750	9290	9290	9290	9290	0
456	20240717	125500	252201750	9290	9290	9290	9290	100
457	20240717	125400	251272750	9290	9290	9290	9290	0
458	20240717	125300	251272750	9290	9290	9290	9290	0
459	20240717	125200	251272750	9290	9290	9290	9290	11
460	20240717	125100	251170560	9290	9250	9290	9220	601
461	20240717	125000	245614150	9290	9290	9290	9290	200
462	20240717	124900	243756150	9290	9290	9290	9290	0
463	20240717	124800	243756150	9290	9290	9290	9290	1
464	20240717	124700	243746860	9230	9260	9260	9230	351
465	20240717	124600	240500410	9260	9260	9260	9260	300
466	20240717	124500	237722410	9260	9260	9260	9260	185
467	20240717	124400	236009310	9300	9300	9300	9300	0
468	20240717	124300	236009310	9300	9300	9300	9300	0
469	20240717	124200	236009310	9300	9300	9300	9300	0
470	20240717	124100	236009310	9300	9300	9300	9300	0
471	20240717	124000	236009310	9300	9300	9300	9300	0
472	20240717	123900	236009310	9300	9300	9300	9300	0
473	20240717	123800	236009310	9300	9300	9300	9300	0
474	20240717	123700	236009310	9300	9300	9300	9300	0
475	20240717	123600	236009310	9300	9300	9300	9300	0
476	20240717	123500	236009310	9300	9300	9300	9300	0
477	20240717	123400	236009310	9300	9300	9300	9300	1
478	20240717	123300	236000010	9290	9290	9290	9290	113
479	20240717	123200	234950240	9270	9270	9270	9270	1
480	20240717	123100	234940970	9240	9240	9240	9240	0
481	20240717	123000	234940970	9240	9240	9240	9240	0
482	20240717	122900	234940970	9240	9240	9240	9240	0
483	20240717	122800	234940970	9240	9240	9240	9240	0
484	20240717	122700	234940970	9240	9240	9240	9240	0
485	20240717	122600	234940970	9240	9240	9240	9240	0
486	20240717	122500	234940970	9240	9240	9240	9240	0
487	20240717	122400	234940970	9240	9240	9240	9240	0
488	20240717	122300	234940970	9240	9240	9240	9240	0
489	20240717	122200	234940970	9240	9240	9240	9240	0
490	20240717	122100	234940970	9240	9240	9240	9240	0
491	20240717	122000	234940970	9240	9240	9240	9240	0
492	20240717	121900	234940970	9240	9240	9240	9240	0
493	20240717	121800	234940970	9240	9240	9240	9240	0
494	20240717	121700	234940970	9240	9240	9240	9240	0
495	20240717	121600	234940970	9240	9240	9240	9240	0
496	20240717	121500	234940970	9240	9240	9240	9240	0
497	20240717	121400	234940970	9240	9240	9240	9240	0
498	20240717	121300	234940970	9240	9240	9240	9240	0
499	20240717	121200	234940970	9240	9240	9240	9240	0
500	20240717	121100	234940970	9240	9240	9240	9240	0
501	20240717	121000	234940970	9240	9240	9240	9240	50
502	20240717	120900	234478970	9290	9290	9290	9290	50
503	20240717	120800	234014470	9290	9240	9290	9240	51
504	20240717	120700	233543180	9240	9240	9240	9240	0
505	20240717	120600	233543180	9240	9230	9240	9230	268
506	20240717	120500	231067040	9230	9230	9230	9230	0
507	20240717	120400	231067040	9230	9230	9230	9230	0
508	20240717	120300	231067040	9230	9230	9230	9230	0
509	20240717	120200	231067040	9230	9230	9230	9230	447
510	20240717	120100	226941230	9220	9220	9220	9220	0
511	20240717	120000	226941230	9220	9230	9230	9220	299
512	20240717	115900	224181600	9210	9210	9210	9210	30
513	20240717	115800	223905300	9210	9210	9210	9210	0
514	20240717	115700	223905300	9210	9210	9210	9210	6
515	20240717	115600	223850040	9220	9220	9220	9220	0
516	20240717	115500	223850040	9220	9220	9220	9220	12
517	20240717	115400	223739400	9230	9230	9230	9230	0
518	20240717	115300	223739400	9230	9230	9230	9230	0
519	20240717	115200	223739400	9230	9230	9230	9230	0
520	20240717	115100	223739400	9230	9230	9230	9230	0
521	20240717	115000	223739400	9230	9230	9230	9230	0
522	20240717	114900	223739400	9230	9230	9230	9230	0
523	20240717	114800	223739400	9230	9230	9230	9230	0
524	20240717	114700	223739400	9230	9230	9230	9230	4
525	20240717	114600	223702480	9240	9240	9240	9240	0
526	20240717	114500	223702480	9240	9240	9240	9240	0
527	20240717	114400	223702480	9240	9240	9240	9240	0
528	20240717	114300	223702480	9240	9240	9240	9240	0
529	20240717	114200	223702480	9240	9240	9240	9240	0
530	20240717	114100	223702480	9240	9240	9240	9240	0
531	20240717	114000	223702480	9240	9240	9240	9200	1660
532	20240717	113900	208402100	9290	9290	9290	9290	2
533	20240717	113800	208383520	9290	9290	9290	9290	0
534	20240717	113700	208383520	9290	9290	9290	9290	0
535	20240717	113600	208383520	9290	9290	9290	9290	0
536	20240717	113500	208383520	9290	9290	9290	9290	0
537	20240717	113400	208383520	9290	9290	9290	9290	0
538	20240717	113300	208383520	9290	9290	9290	9290	0
539	20240717	113200	208383520	9290	9290	9290	9290	0
540	20240717	113100	208383520	9290	9290	9290	9290	0
541	20240717	113000	208383520	9290	9290	9290	9290	0
542	20240717	112900	208383520	9290	9290	9290	9290	0
543	20240717	112800	208383520	9290	9290	9290	9290	1
544	20240717	112700	208374230	9290	9290	9290	9290	1
545	20240717	112600	208364940	9300	9300	9300	9300	0
546	20240717	112500	208364940	9300	9300	9300	9300	0
547	20240717	112400	208364940	9300	9300	9300	9300	0
548	20240717	112300	208364940	9300	9300	9300	9300	0
549	20240717	112200	208364940	9300	9300	9300	9300	0
550	20240717	112100	208364940	9300	9300	9300	9300	0
551	20240717	112000	208364940	9300	9300	9300	9300	0
552	20240717	111900	208364940	9300	9300	9300	9300	0
553	20240717	111800	208364940	9300	9300	9300	9300	0
554	20240717	111700	208364940	9300	9300	9300	9300	0
555	20240717	111600	208364940	9300	9300	9300	9300	0
556	20240717	111500	208364940	9300	9300	9300	9300	0
557	20240717	111400	208364940	9300	9290	9300	9290	2
558	20240717	111300	208346350	9300	9300	9300	9300	0
559	20240717	111200	208346350	9300	9300	9300	9300	0
560	20240717	111100	208346350	9300	9300	9300	9300	0
561	20240717	111000	208346350	9300	9300	9300	9300	1
562	20240717	110900	208337050	9300	9300	9300	9300	0
563	20240717	110800	208337050	9300	9300	9300	9300	0
564	20240717	110700	208337050	9300	9300	9300	9300	0
565	20240717	110600	208337050	9300	9300	9300	9300	0
566	20240717	110500	208337050	9300	9300	9300	9300	0
567	20240717	110400	208337050	9300	9300	9300	9300	0
568	20240717	110300	208337050	9300	9300	9300	9300	0
569	20240717	110200	208337050	9300	9300	9300	9300	0
570	20240717	110100	208337050	9300	9300	9300	9300	0
571	20240717	110000	208337050	9300	9300	9300	9300	0
572	20240717	105900	208337050	9300	9300	9300	9300	0
573	20240717	105800	208337050	9300	9300	9300	9300	0
574	20240717	105700	208337050	9300	9300	9300	9300	0
575	20240717	105600	208337050	9300	9300	9300	9300	1
576	20240717	105500	208327750	9300	9300	9300	9300	0
577	20240717	105400	208327750	9300	9270	9300	9270	515
578	20240717	105300	203542870	9270	9260	9270	9260	137
579	20240717	105200	202274190	9260	9240	9260	9240	606
580	20240717	105100	196664810	9240	9200	9240	9200	1523
581	20240717	105000	182623880	9200	9200	9200	9200	0
582	20240717	104900	182623880	9200	9200	9200	9200	200
583	20240717	104800	180783880	9210	9210	9210	9210	0
584	20240717	104700	180783880	9210	9210	9210	9210	0
585	20240717	104600	180783880	9210	9210	9210	9210	0
586	20240717	104500	180783880	9210	9210	9210	9210	0
587	20240717	104400	180783880	9210	9210	9210	9210	2
588	20240717	104300	180765460	9160	9160	9160	9160	0
589	20240717	104200	180765460	9160	9160	9160	9160	0
590	20240717	104100	180765460	9160	9160	9160	9160	461
591	20240717	104000	176542700	9160	9160	9160	9160	0
592	20240717	103900	176542700	9160	9210	9210	9160	256
593	20240717	103800	174195590	9200	9180	9200	9180	178
594	20240717	103700	172560450	9200	9200	9200	9200	0
595	20240717	103600	172560450	9200	9200	9200	9200	0
596	20240717	103500	172560450	9200	9200	9200	9200	165
597	20240717	103400	171042450	9200	9200	9200	9200	0
598	20240717	103300	171042450	9200	9180	9200	9180	699
599	20240717	103200	164611670	9170	9170	9170	9170	1
600	20240717	103100	164602500	9160	9160	9160	9160	0
601	20240717	103000	164602500	9160	9160	9160	9160	0
602	20240717	102900	164602500	9160	9160	9160	9160	0
603	20240717	102800	164602500	9160	9160	9160	9160	1
604	20240717	102700	164593340	9150	9150	9150	9150	0
605	20240717	102600	164593340	9150	9150	9150	9150	0
606	20240717	102500	164593340	9150	9150	9150	9150	0
607	20240717	102400	164593340	9150	9140	9150	9140	2
608	20240717	102300	164575050	9080	9080	9080	9080	0
609	20240717	102200	164575050	9080	9080	9080	9080	0
610	20240717	102100	164575050	9080	9080	9080	9080	0
611	20240717	102000	164575050	9080	9080	9080	9080	0
612	20240717	101900	164575050	9080	9130	9130	9080	324
613	20240717	101800	161625580	9140	9140	9140	9140	164
614	20240717	101700	160126620	9140	9140	9140	9140	0
615	20240717	101600	160126620	9140	9140	9140	9140	36
616	20240717	101500	159797580	9150	9150	9150	9150	61
617	20240717	101400	159239430	9140	9140	9140	9140	11
618	20240717	101300	159138890	9130	9130	9130	9130	100
619	20240717	101200	158225890	9130	9130	9130	9130	0
620	20240717	101100	158225890	9130	9130	9130	9130	0
621	20240717	101000	158225890	9130	9130	9130	9130	0
622	20240717	100900	158225890	9130	9130	9130	9120	270
623	20240717	100800	155762430	9120	9120	9120	9120	200
624	20240717	100700	153938430	9120	9120	9120	9120	0
625	20240717	100600	153938430	9120	9120	9120	9120	3
626	20240717	100500	153911070	9110	9110	9110	9110	0
627	20240717	100400	153911070	9110	9110	9110	9110	10
628	20240717	100300	153819970	9110	9110	9110	9110	27
629	20240717	100200	153574000	9100	9100	9100	9100	28
630	20240717	100100	153319200	9100	9100	9100	9100	222
631	20240717	100000	151299000	9100	9120	9120	9070	35
632	20240717	095900	150980780	9100	9130	9130	9090	333
633	20240717	095800	147947420	9030	9150	9150	9030	5000
634	20240717	095700	102551380	9200	9200	9200	9200	50
635	20240717	095600	102091380	9200	9170	9200	9170	3
636	20240717	095500	102063810	9200	9200	9200	9200	0
637	20240717	095400	102063810	9200	9140	9200	9140	283
638	20240717	095300	99474050	9130	9130	9130	9130	114
639	20240717	095200	98433230	9130	9100	9130	9090	324
640	20240717	095100	95488010	9100	9100	9100	9100	2
641	20240717	095000	95469810	9090	9100	9100	9090	100
642	20240717	094900	94560140	9140	9100	9140	9100	462
643	20240717	094800	90353860	9140	9180	9220	9080	4055
644	20240717	094700	53326620	9180	9180	9180	9180	0
645	20240717	094600	53326620	9180	9180	9180	9180	0
646	20240717	094500	53326620	9180	9200	9200	9180	1441
647	20240717	094400	40083010	9240	9240	9240	9240	0
648	20240717	094300	40083010	9240	9240	9240	9240	3
649	20240717	094200	40055290	9240	9240	9240	9240	0
650	20240717	094100	40055290	9240	9240	9240	9240	1
651	20240717	094000	40046050	9190	9190	9190	9190	0
652	20240717	093900	40046050	9190	9190	9190	9190	343
653	20240717	093800	36893880	9190	9240	9240	9190	2158
654	20240717	093700	17033290	9240	9240	9240	9240	0
655	20240717	093600	17033290	9240	9240	9240	9240	110
656	20240717	093500	16016890	9240	9240	9240	9240	0
657	20240717	093400	16016890	9240	9210	9240	9210	31
658	20240717	093300	15731350	9240	9240	9240	9240	0
659	20240717	093200	15731350	9240	9240	9240	9240	1
660	20240717	093100	15722110	9240	9240	9240	9240	1
661	20240717	093000	15712870	9240	9240	9240	9240	0
662	20240717	092900	15712870	9240	9240	9240	9240	0
663	20240717	092800	15712870	9240	9240	9240	9240	1
664	20240717	092700	15703630	9210	9210	9210	9210	240
665	20240717	092600	13493230	9200	9200	9200	9200	0
666	20240717	092500	13493230	9200	9200	9200	9200	0
667	20240717	092400	13493230	9200	9200	9200	9200	0
668	20240717	092300	13493230	9200	9200	9200	9200	0
669	20240717	092200	13493230	9200	9200	9200	9200	0
670	20240717	092100	13493230	9200	9200	9200	9200	0
671	20240717	092000	13493230	9200	9200	9200	9200	0
672	20240717	091900	13493230	9200	9200	9200	9200	0
673	20240717	091800	13493230	9200	9200	9200	9200	0
674	20240717	091700	13493230	9200	9200	9200	9200	200
675	20240717	091600	11653230	9200	9200	9200	9200	100
676	20240717	091500	10733230	9200	9210	9210	9200	100
677	20240717	091400	9812660	9210	9210	9210	9210	0
678	20240717	091300	9812660	9210	9210	9210	9210	590
679	20240717	091200	4378760	9270	9270	9270	9270	1
680	20240717	091100	4369490	9270	9270	9270	9270	0
681	20240717	091000	4369490	9270	9270	9270	9270	6
682	20240717	090900	4313870	9290	9290	9290	9290	0
683	20240717	090800	4313870	9290	9290	9290	9290	0
684	20240717	090700	4313870	9290	9210	9290	9210	117
685	20240717	090600	3230040	9210	9210	9210	9210	0
686	20240717	090500	3230040	9210	9220	9220	9210	3
687	20240717	090400	3202400	9200	9200	9200	9200	31
688	20240717	090300	2917200	9200	9200	9200	9200	0
689	20240717	090200	2917200	9200	9200	9200	9200	94
690	20240717	090100	2052400	9200	9200	9200	9200	213
691	20240717	090000	92800	9280	9280	9280	9280	10