KissMeData/277410/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211200	331466246	1673	1673	1673	1673	850
3	20240716	211100	331466246	1673	1673	1673	1673	0
4	20240716	211000	331466246	1673	1673	1673	1673	0
5	20240716	210900	331466246	1673	1673	1673	1673	0
6	20240716	210800	331466246	1673	1673	1673	1673	0
7	20240716	210700	331466246	1673	1673	1673	1673	0
8	20240716	210600	331466246	1673	1673	1673	1673	0
9	20240716	210500	331466246	1673	1673	1673	1673	0
10	20240716	210400	331466246	1673	1673	1673	1673	0
11	20240716	210300	331466246	1673	1673	1673	1673	0
12	20240716	210200	331466246	1673	1673	1673	1673	0
13	20240716	210100	331466246	1673	1673	1673	1673	0
14	20240716	210000	331466246	1673	1673	1673	1673	0
15	20240716	205900	331466246	1673	1673	1673	1673	0
16	20240716	205800	331466246	1673	1673	1673	1673	0
17	20240716	205700	331466246	1673	1673	1673	1673	0
18	20240716	205600	331466246	1673	1673	1673	1673	0
19	20240716	205500	331466246	1673	1673	1673	1673	0
20	20240716	205400	331466246	1673	1673	1673	1673	0
21	20240716	205300	331466246	1673	1673	1673	1673	0
22	20240716	205200	331466246	1673	1673	1673	1673	0
23	20240716	205100	331466246	1673	1673	1673	1673	0
24	20240716	205000	331466246	1673	1673	1673	1673	0
25	20240716	204900	331466246	1673	1673	1673	1673	0
26	20240716	204800	331466246	1673	1673	1673	1673	0
27	20240716	204700	331466246	1673	1673	1673	1673	0
28	20240716	204600	331466246	1673	1673	1673	1673	0
29	20240716	204500	331466246	1673	1673	1673	1673	0
30	20240716	204400	331466246	1673	1673	1673	1673	0
31	20240716	204300	331466246	1673	1673	1673	1673	0
32	20240716	204200	331466246	1673	1673	1673	1673	850
33	20240716	204100	331466246	1673	1673	1673	1673	0
34	20240716	204000	331466246	1673	1673	1673	1673	0
35	20240716	203900	331466246	1673	1673	1673	1673	0
36	20240716	203800	331466246	1673	1673	1673	1673	0
37	20240716	203700	331466246	1673	1673	1673	1673	0
38	20240716	203600	331466246	1673	1673	1673	1673	0
39	20240716	203500	331466246	1673	1673	1673	1673	0
40	20240716	203400	331466246	1673	1673	1673	1673	0
41	20240716	203300	331466246	1673	1673	1673	1673	0
42	20240716	203200	331466246	1673	1673	1673	1673	0
43	20240716	203100	331466246	1673	1673	1673	1673	0
44	20240716	203000	331466246	1673	1673	1673	1673	0
45	20240716	202900	331466246	1673	1673	1673	1673	0
46	20240716	202800	331466246	1673	1673	1673	1673	0
47	20240716	202700	331466246	1673	1673	1673	1673	0
48	20240716	202600	331466246	1673	1673	1673	1673	0
49	20240716	202500	331466246	1673	1673	1673	1673	0
50	20240716	202400	331466246	1673	1673	1673	1673	0
51	20240716	202300	331466246	1673	1673	1673	1673	0
52	20240716	202200	331466246	1673	1673	1673	1673	0
53	20240716	202100	331466246	1673	1673	1673	1673	0
54	20240716	202000	331466246	1673	1673	1673	1673	0
55	20240716	201900	331466246	1673	1673	1673	1673	0
56	20240716	201800	331466246	1673	1673	1673	1673	0
57	20240716	201700	331466246	1673	1673	1673	1673	0
58	20240716	201600	331466246	1673	1673	1673	1673	0
59	20240716	201500	331466246	1673	1673	1673	1673	0
60	20240716	201400	331466246	1673	1673	1673	1673	0
61	20240716	201300	331466246	1673	1673	1673	1673	0
62	20240716	201200	331466246	1673	1673	1673	1673	850
63	20240716	201100	331466246	1673	1673	1673	1673	0
64	20240716	201000	331466246	1673	1673	1673	1673	0
65	20240716	200900	331466246	1673	1673	1673	1673	0
66	20240716	200800	331466246	1673	1673	1673	1673	0
67	20240716	200700	331466246	1673	1673	1673	1673	0
68	20240716	200600	331466246	1673	1673	1673	1673	0
69	20240716	200500	331466246	1673	1673	1673	1673	0
70	20240716	200400	331466246	1673	1673	1673	1673	0
71	20240716	200300	331466246	1673	1673	1673	1673	0
72	20240716	200200	331466246	1673	1673	1673	1673	0
73	20240716	200100	331466246	1673	1673	1673	1673	0
74	20240716	200000	331466246	1673	1673	1673	1673	0
75	20240716	195900	331466246	1673	1673	1673	1673	0
76	20240716	195800	331466246	1673	1673	1673	1673	0
77	20240716	195700	331466246	1673	1673	1673	1673	0
78	20240716	195600	331466246	1673	1673	1673	1673	0
79	20240716	195500	331466246	1673	1673	1673	1673	0
80	20240716	195400	331466246	1673	1673	1673	1673	0
81	20240716	195300	331466246	1673	1673	1673	1673	0
82	20240716	195200	331466246	1673	1673	1673	1673	0
83	20240716	195100	331466246	1673	1673	1673	1673	0
84	20240716	195000	331466246	1673	1673	1673	1673	0
85	20240716	194900	331466246	1673	1673	1673	1673	0
86	20240716	194800	331466246	1673	1673	1673	1673	0
87	20240716	194700	331466246	1673	1673	1673	1673	0
88	20240716	194600	331466246	1673	1673	1673	1673	0
89	20240716	194500	331466246	1673	1673	1673	1673	0
90	20240716	194400	331466246	1673	1673	1673	1673	0
91	20240716	194300	331466246	1673	1673	1673	1673	0
92	20240716	194200	331466246	1673	1673	1673	1673	850
93	20240716	194100	331466246	1673	1673	1673	1673	0
94	20240716	194000	331466246	1673	1673	1673	1673	0
95	20240716	193900	331466246	1673	1673	1673	1673	0
96	20240716	193800	331466246	1673	1673	1673	1673	0
97	20240716	193700	331466246	1673	1673	1673	1673	0
98	20240716	193600	331466246	1673	1673	1673	1673	0
99	20240716	193500	331466246	1673	1673	1673	1673	0
100	20240716	193400	331466246	1673	1673	1673	1673	0
101	20240716	193300	331466246	1673	1673	1673	1673	0
102	20240716	193200	331466246	1673	1673	1673	1673	0
103	20240716	193100	331466246	1673	1673	1673	1673	0
104	20240716	193000	331466246	1673	1673	1673	1673	0
105	20240716	192900	331466246	1673	1673	1673	1673	0
106	20240716	192800	331466246	1673	1673	1673	1673	0
107	20240716	192700	331466246	1673	1673	1673	1673	0
108	20240716	192600	331466246	1673	1673	1673	1673	0
109	20240716	192500	331466246	1673	1673	1673	1673	0
110	20240716	192400	331466246	1673	1673	1673	1673	0
111	20240716	192300	331466246	1673	1673	1673	1673	0
112	20240716	192200	331466246	1673	1673	1673	1673	0
113	20240716	192100	331466246	1673	1673	1673	1673	0
114	20240716	192000	331466246	1673	1673	1673	1673	0
115	20240716	191900	331466246	1673	1673	1673	1673	0
116	20240716	191800	331466246	1673	1673	1673	1673	0
117	20240716	191700	331466246	1673	1673	1673	1673	0
118	20240716	191600	331466246	1673	1673	1673	1673	0
119	20240716	191500	331466246	1673	1673	1673	1673	0
120	20240716	191400	331466246	1673	1673	1673	1673	0
121	20240716	191300	331466246	1673	1673	1673	1673	0
122	20240716	191200	331466246	1673	1673	1673	1673	850
123	20240716	191100	331466246	1673	1673	1673	1673	0
124	20240716	191000	331466246	1673	1673	1673	1673	0
125	20240716	190900	331466246	1673	1673	1673	1673	0
126	20240716	190800	331466246	1673	1673	1673	1673	0
127	20240716	190700	331466246	1673	1673	1673	1673	0
128	20240716	190600	331466246	1673	1673	1673	1673	0
129	20240716	190500	331466246	1673	1673	1673	1673	0
130	20240716	190400	331466246	1673	1673	1673	1673	0
131	20240716	190300	331466246	1673	1673	1673	1673	0
132	20240716	190200	331466246	1673	1673	1673	1673	0
133	20240716	190100	331466246	1673	1673	1673	1673	0
134	20240716	190000	331466246	1673	1673	1673	1673	0
135	20240716	185900	331466246	1673	1673	1673	1673	0
136	20240716	185800	331466246	1673	1673	1673	1673	0
137	20240716	185700	331466246	1673	1673	1673	1673	0
138	20240716	185600	331466246	1673	1673	1673	1673	0
139	20240716	185500	331466246	1673	1673	1673	1673	0
140	20240716	185400	331466246	1673	1673	1673	1673	0
141	20240716	185300	331466246	1673	1673	1673	1673	0
142	20240716	185200	331466246	1673	1673	1673	1673	0
143	20240716	185100	331466246	1673	1673	1673	1673	0
144	20240716	185000	331466246	1673	1673	1673	1673	0
145	20240716	184900	331466246	1673	1673	1673	1673	0
146	20240716	184800	331466246	1673	1673	1673	1673	0
147	20240716	184700	331466246	1673	1673	1673	1673	0
148	20240716	184600	331466246	1673	1673	1673	1673	0
149	20240716	184500	331466246	1673	1673	1673	1673	0
150	20240716	184400	331466246	1673	1673	1673	1673	0
151	20240716	184300	331466246	1673	1673	1673	1673	0
152	20240716	184200	331466246	1673	1673	1673	1673	850
153	20240716	184100	331466246	1673	1673	1673	1673	0
154	20240716	184000	331466246	1673	1673	1673	1673	0
155	20240716	183900	331466246	1673	1673	1673	1673	0
156	20240716	183800	331466246	1673	1673	1673	1673	0
157	20240716	183700	331466246	1673	1673	1673	1673	0
158	20240716	183600	331466246	1673	1673	1673	1673	0
159	20240716	183500	331466246	1673	1673	1673	1673	0
160	20240716	183400	331466246	1673	1673	1673	1673	0
161	20240716	183300	331466246	1673	1673	1673	1673	0
162	20240716	183200	331466246	1673	1673	1673	1673	0
163	20240716	183100	331466246	1673	1673	1673	1673	0
164	20240716	183000	331466246	1673	1673	1673	1673	0
165	20240716	182900	331466246	1673	1673	1673	1673	0
166	20240716	182800	331466246	1673	1673	1673	1673	0
167	20240716	182700	331466246	1673	1673	1673	1673	0
168	20240716	182600	331466246	1673	1673	1673	1673	0
169	20240716	182500	331466246	1673	1673	1673	1673	0
170	20240716	182400	331466246	1673	1673	1673	1673	0
171	20240716	182300	331466246	1673	1673	1673	1673	0
172	20240716	182200	331466246	1673	1673	1673	1673	0
173	20240716	182100	331466246	1673	1673	1673	1673	0
174	20240716	182000	331466246	1673	1673	1673	1673	0
175	20240716	181900	331466246	1673	1673	1673	1673	0
176	20240716	181800	331466246	1673	1673	1673	1673	0
177	20240716	181700	331466246	1673	1673	1673	1673	0
178	20240716	181600	331466246	1673	1673	1673	1673	0
179	20240716	181500	331466246	1673	1673	1673	1673	0
180	20240716	181400	331466246	1673	1673	1673	1673	0
181	20240716	181300	331466246	1673	1673	1673	1673	0
182	20240716	181200	331466246	1673	1673	1673	1673	850
183	20240716	181100	331466246	1673	1673	1673	1673	0
184	20240716	181000	331466246	1673	1673	1673	1673	0
185	20240716	180900	331466246	1673	1673	1673	1673	0
186	20240716	180800	331466246	1673	1673	1673	1673	0
187	20240716	180700	331466246	1673	1673	1673	1673	0
188	20240716	180600	331466246	1673	1673	1673	1673	0
189	20240716	180500	331466246	1673	1673	1673	1673	0
190	20240716	180400	331466246	1673	1673	1673	1673	0
191	20240716	180300	331466246	1673	1673	1673	1673	0
192	20240716	180200	331466246	1673	1673	1673	1673	0
193	20240716	180100	331466246	1673	1673	1673	1673	0
194	20240716	180000	331466246	1673	1673	1673	1673	0
195	20240716	175900	331466246	1673	1673	1673	1673	0
196	20240716	175800	331466246	1673	1673	1673	1673	0
197	20240716	175700	331466246	1673	1673	1673	1673	0
198	20240716	175600	331466246	1673	1673	1673	1673	0
199	20240716	175500	331466246	1673	1673	1673	1673	0
200	20240716	175400	331466246	1673	1673	1673	1673	0
201	20240716	175300	331466246	1673	1673	1673	1673	0
202	20240716	175200	331466246	1673	1673	1673	1673	0
203	20240716	175100	331466246	1673	1673	1673	1673	0
204	20240716	175000	331466246	1673	1673	1673	1673	0
205	20240716	174900	331466246	1673	1673	1673	1673	0
206	20240716	174800	331466246	1673	1673	1673	1673	0
207	20240716	174700	331466246	1673	1673	1673	1673	0
208	20240716	174600	331466246	1673	1673	1673	1673	0
209	20240716	174500	331466246	1673	1673	1673	1673	0
210	20240716	174400	331466246	1673	1673	1673	1673	0
211	20240716	174300	331466246	1673	1673	1673	1673	0
212	20240716	174200	331466246	1673	1673	1673	1673	850
213	20240716	174100	331466246	1673	1673	1673	1673	0
214	20240716	174000	331466246	1673	1673	1673	1673	0
215	20240716	173900	331466246	1673	1673	1673	1673	0
216	20240716	173800	331466246	1673	1673	1673	1673	0
217	20240716	173700	331466246	1673	1673	1673	1673	0
218	20240716	173600	331466246	1673	1673	1673	1673	0
219	20240716	173500	331466246	1673	1673	1673	1673	0
220	20240716	173400	331466246	1673	1673	1673	1673	0
221	20240716	173300	331466246	1673	1673	1673	1673	0
222	20240716	173200	331466246	1673	1673	1673	1673	0
223	20240716	173100	331466246	1673	1673	1673	1673	0
224	20240716	173000	331466246	1673	1673	1673	1673	0
225	20240716	172900	331466246	1673	1673	1673	1673	0
226	20240716	172800	331466246	1673	1673	1673	1673	0
227	20240716	172700	331466246	1673	1673	1673	1673	0
228	20240716	172600	331466246	1673	1673	1673	1673	0
229	20240716	172500	331466246	1673	1673	1673	1673	0
230	20240716	172400	331466246	1673	1673	1673	1673	0
231	20240716	172300	331466246	1673	1673	1673	1673	0
232	20240716	172200	331466246	1673	1673	1673	1673	0
233	20240716	172100	331466246	1673	1673	1673	1673	0
234	20240716	172000	331466246	1673	1673	1673	1673	0
235	20240716	171900	331466246	1673	1673	1673	1673	0
236	20240716	171800	331466246	1673	1673	1673	1673	0
237	20240716	171700	331466246	1673	1673	1673	1673	0
238	20240716	171600	331466246	1673	1673	1673	1673	0
239	20240716	171500	331466246	1673	1673	1673	1673	0
240	20240716	171400	331466246	1673	1673	1673	1673	0
241	20240716	171300	331466246	1673	1673	1673	1673	0
242	20240716	171200	331466246	1673	1673	1673	1673	850
243	20240716	171100	331466246	1673	1673	1673	1673	0
244	20240716	171000	331466246	1673	1673	1673	1673	0
245	20240716	170900	331466246	1673	1673	1673	1673	0
246	20240716	170800	331466246	1673	1673	1673	1673	0
247	20240716	170700	331466246	1673	1673	1673	1673	0
248	20240716	170600	331466246	1673	1673	1673	1673	0
249	20240716	170500	331466246	1673	1673	1673	1673	0
250	20240716	170400	331466246	1673	1673	1673	1673	0
251	20240716	170300	331466246	1673	1673	1673	1673	0
252	20240716	170200	331466246	1673	1673	1673	1673	0
253	20240716	170100	331466246	1673	1673	1673	1673	0
254	20240716	170000	331466246	1673	1673	1673	1673	0
255	20240716	165900	331466246	1673	1673	1673	1673	0
256	20240716	165800	331466246	1673	1673	1673	1673	0
257	20240716	165700	331466246	1673	1673	1673	1673	0
258	20240716	165600	331466246	1673	1673	1673	1673	0
259	20240716	165500	331466246	1673	1673	1673	1673	0
260	20240716	165400	331466246	1673	1673	1673	1673	0
261	20240716	165300	331466246	1673	1673	1673	1673	0
262	20240716	165200	331466246	1673	1673	1673	1673	0
263	20240716	165100	331466246	1673	1673	1673	1673	0
264	20240716	165000	331466246	1673	1673	1673	1673	0
265	20240716	164900	331466246	1673	1673	1673	1673	0
266	20240716	164800	331466246	1673	1673	1673	1673	0
267	20240716	164700	331466246	1673	1673	1673	1673	0
268	20240716	164600	331466246	1673	1673	1673	1673	0
269	20240716	164500	331466246	1673	1673	1673	1673	0
270	20240716	164400	331466246	1673	1673	1673	1673	0
271	20240716	164300	331466246	1673	1673	1673	1673	0
272	20240716	164200	331466246	1673	1673	1673	1673	850
273	20240716	164100	331466246	1673	1673	1673	1673	0
274	20240716	164000	331466246	1673	1673	1673	1673	0
275	20240716	163900	331466246	1673	1673	1673	1673	0
276	20240716	163800	331466246	1673	1673	1673	1673	0
277	20240716	163700	331466246	1673	1673	1673	1673	0
278	20240716	163600	331466246	1673	1673	1673	1673	0
279	20240716	163500	331466246	1673	1673	1673	1673	0
280	20240716	163400	331466246	1673	1673	1673	1673	0
281	20240716	163300	331466246	1673	1673	1673	1673	0
282	20240716	163200	331466246	1673	1673	1673	1673	0
283	20240716	163100	331466246	1673	1673	1673	1673	0
284	20240716	163000	331466246	1673	1673	1673	1673	0
285	20240716	162900	331466246	1673	1673	1673	1673	0
286	20240716	162800	331466246	1673	1673	1673	1673	0
287	20240716	162700	331466246	1673	1673	1673	1673	0
288	20240716	162600	331466246	1673	1673	1673	1673	0
289	20240716	162500	331466246	1673	1673	1673	1673	0
290	20240716	162400	331466246	1673	1673	1673	1673	0
291	20240716	162300	331466246	1673	1673	1673	1673	0
292	20240716	162200	331466246	1673	1673	1673	1673	0
293	20240716	162100	331466246	1673	1673	1673	1673	0
294	20240716	162000	331466246	1673	1673	1673	1673	0
295	20240716	161900	331466246	1673	1673	1673	1673	0
296	20240716	161800	331466246	1673	1673	1673	1673	0
297	20240716	161700	331466246	1673	1673	1673	1673	0
298	20240716	161600	331466246	1673	1673	1673	1673	0
299	20240716	161500	331466246	1673	1673	1673	1673	0
300	20240716	161400	331466246	1673	1673	1673	1673	0
301	20240716	161300	331466246	1673	1673	1673	1673	0
302	20240716	161200	331466246	1673	1673	1673	1673	850
303	20240716	161100	331466246	1673	1673	1673	1673	0
304	20240716	161000	331466246	1673	1673	1673	1673	0
305	20240716	160900	331466246	1673	1673	1673	1673	0
306	20240716	160800	331466246	1673	1673	1673	1673	0
307	20240716	160700	331466246	1673	1673	1673	1673	0
308	20240716	160600	331466246	1673	1673	1673	1673	0
309	20240716	160500	331466246	1673	1673	1673	1673	0
310	20240716	160400	331466246	1673	1673	1673	1673	0
311	20240716	160300	331466246	1673	1673	1673	1673	0
312	20240716	160200	331466246	1673	1673	1673	1673	0
313	20240716	160100	331466246	1673	1673	1673	1673	0
314	20240716	160000	331466246	1673	1673	1673	1673	0
315	20240716	155900	331466246	1673	1673	1673	1673	0
316	20240716	155800	331466246	1673	1673	1673	1673	0
317	20240716	155700	331466246	1673	1673	1673	1673	0
318	20240716	155600	331466246	1673	1673	1673	1673	0
319	20240716	155500	331466246	1673	1673	1673	1673	0
320	20240716	155400	331466246	1673	1673	1673	1673	0
321	20240716	155300	331466246	1673	1673	1673	1673	0
322	20240716	155200	331466246	1673	1673	1673	1673	0
323	20240716	155100	331466246	1673	1673	1673	1673	0
324	20240716	155000	331466246	1673	1673	1673	1673	0
325	20240716	154900	331466246	1673	1673	1673	1673	0
326	20240716	154800	331466246	1673	1673	1673	1673	0
327	20240716	154700	331466246	1673	1673	1673	1673	0
328	20240716	154600	331466246	1673	1673	1673	1673	0
329	20240716	154500	331466246	1673	1673	1673	1673	0
330	20240716	154400	331466246	1673	1673	1673	1673	0
331	20240716	154300	331466246	1673	1673	1673	1673	0
332	20240716	154200	331466246	1673	1673	1673	1673	850
333	20240716	154100	331466246	1673	1673	1673	1673	0
334	20240716	154000	331466246	1673	1673	1673	1673	0
335	20240716	153900	331466246	1673	1673	1673	1673	0
336	20240716	153800	331466246	1673	1673	1673	1673	0
337	20240716	153700	331466246	1673	1673	1673	1673	0
338	20240716	153600	331466246	1673	1673	1673	1673	0
339	20240716	153500	331466246	1673	1673	1673	1673	0
340	20240716	153400	331466246	1673	1673	1673	1673	0
341	20240716	153300	331466246	1673	1673	1673	1673	0
342	20240716	153200	331466246	1673	1673	1673	1673	0
343	20240716	153100	331466246	1673	1673	1673	1673	0
344	20240716	153000	331466246	1673	1673	1673	1673	850
345	20240716	152900	330044196	1668	1668	1668	1668	0
346	20240716	152800	330044196	1668	1668	1668	1668	0
347	20240716	152700	330044196	1668	1668	1668	1668	0
348	20240716	152600	330044196	1668	1668	1668	1668	0
349	20240716	152500	330044196	1668	1668	1668	1668	0
350	20240716	152400	330044196	1668	1668	1668	1668	0
351	20240716	152300	330044196	1668	1668	1668	1668	0
352	20240716	152200	330044196	1668	1668	1668	1668	0
353	20240716	152100	330044196	1668	1668	1668	1668	0
354	20240716	152000	330044196	1668	1668	1668	1668	0
355	20240716	151900	330044196	1668	1668	1668	1668	411
356	20240716	151800	329358648	1668	1671	1671	1668	13000
357	20240716	151700	307666509	1671	1671	1671	1671	2079
358	20240716	151600	304192500	1670	1670	1670	1670	0
359	20240716	151500	304192500	1670	1671	1671	1670	1389
360	20240716	151400	301872855	1671	1671	1671	1670	1384
361	20240716	151300	299561241	1671	1671	1671	1671	6
362	20240716	151200	299551215	1671	1670	1671	1670	862
363	20240716	151100	298111475	1670	1671	1671	1670	303
364	20240716	151000	297605262	1673	1673	1673	1673	38
365	20240716	150900	297541688	1673	1673	1673	1673	2
366	20240716	150800	297538342	1673	1673	1673	1673	0
367	20240716	150700	297538342	1673	1673	1673	1673	104
368	20240716	150600	297364350	1670	1670	1670	1670	1270
369	20240716	150500	295243450	1670	1670	1670	1670	0
370	20240716	150400	295243450	1670	1670	1670	1670	0
371	20240716	150300	295243450	1670	1670	1670	1670	0
372	20240716	150200	295243450	1670	1670	1670	1670	0
373	20240716	150100	295243450	1670	1670	1670	1670	5588
374	20240716	150000	285911490	1670	1670	1670	1670	0
375	20240716	145900	285911490	1670	1670	1670	1670	0
376	20240716	145800	285911490	1670	1670	1670	1670	100
377	20240716	145700	285744490	1670	1670	1670	1670	100
378	20240716	145600	285577490	1671	1671	1671	1671	0
379	20240716	145500	285577490	1671	1671	1671	1671	319
380	20240716	145400	285044441	1671	1671	1671	1671	0
381	20240716	145300	285044441	1671	1671	1671	1671	0
382	20240716	145200	285044441	1671	1671	1671	1671	1089
383	20240716	145100	283224722	1673	1673	1673	1673	1
384	20240716	145000	283223049	1673	1673	1673	1673	103
385	20240716	144900	283050730	1673	1673	1673	1673	1
386	20240716	144800	283049057	1673	1673	1673	1673	856
387	20240716	144700	281616969	1673	1673	1673	1673	0
388	20240716	144600	281616969	1673	1673	1673	1673	0
389	20240716	144500	281616969	1673	1673	1673	1673	6
390	20240716	144400	281606931	1673	1673	1673	1673	1
391	20240716	144300	281605258	1673	1673	1673	1672	4
392	20240716	144200	281598567	1672	1672	1672	1672	501
393	20240716	144100	280760895	1672	1672	1672	1672	25
394	20240716	144000	280719095	1672	1672	1672	1672	10
395	20240716	143900	280702375	1672	1675	1675	1672	106
396	20240716	143800	280525047	1673	1673	1673	1673	10
397	20240716	143700	280508317	1673	1673	1673	1673	0
398	20240716	143600	280508317	1673	1673	1673	1673	0
399	20240716	143500	280508317	1673	1673	1673	1673	0
400	20240716	143400	280508317	1673	1673	1673	1673	1
401	20240716	143300	280506644	1673	1673	1673	1673	0
402	20240716	143200	280506644	1673	1673	1673	1673	0
403	20240716	143100	280506644	1673	1673	1673	1673	0
404	20240716	143000	280506644	1673	1673	1673	1673	597
405	20240716	142900	279507863	1673	1673	1673	1673	100
406	20240716	142800	279340563	1673	1674	1674	1673	102
407	20240716	142700	279169817	1674	1674	1674	1674	1
408	20240716	142600	279168143	1672	1672	1672	1672	120
409	20240716	142500	278967503	1673	1674	1674	1673	60
410	20240716	142400	278867083	1670	1670	1670	1670	10
411	20240716	142300	278850383	1669	1669	1669	1669	1
412	20240716	142200	278848714	1669	1670	1670	1669	1000
413	20240716	142100	277179713	1669	1669	1669	1669	0
414	20240716	142000	277179713	1669	1669	1669	1669	1617
415	20240716	141900	274480940	1669	1670	1670	1669	1345
416	20240716	141800	272235885	1674	1674	1674	1674	0
417	20240716	141700	272235885	1674	1674	1674	1674	0
418	20240716	141600	272235885	1674	1674	1674	1674	0
419	20240716	141500	272235885	1674	1674	1674	1674	10
420	20240716	141400	272219145	1675	1670	1675	1670	50
421	20240716	141300	272135445	1668	1668	1668	1668	0
422	20240716	141200	272135445	1668	1668	1668	1668	0
423	20240716	141100	272135445	1668	1668	1668	1668	4
424	20240716	141000	272128773	1668	1669	1669	1668	1094
425	20240716	140900	270303496	1669	1669	1669	1669	600
426	20240716	140800	269302096	1669	1669	1669	1669	1000
427	20240716	140700	267633096	1670	1670	1670	1670	1000
428	20240716	140600	265963096	1675	1671	1675	1671	21
429	20240716	140500	265928001	1671	1671	1671	1671	0
430	20240716	140400	265928001	1671	1671	1671	1671	1
431	20240716	140300	265926330	1671	1671	1671	1671	18
432	20240716	140200	265896252	1671	1670	1671	1670	1002
433	20240716	140100	264221912	1669	1671	1671	1669	2748
434	20240716	140000	259634892	1670	1670	1670	1670	600
435	20240716	135900	258632892	1671	1671	1671	1671	0
436	20240716	135800	258632892	1671	1671	1671	1671	0
437	20240716	135700	258632892	1671	1671	1671	1671	69
438	20240716	135600	258517593	1671	1670	1671	1670	75
439	20240716	135500	258392338	1670	1670	1670	1670	0
440	20240716	135400	258392338	1670	1670	1670	1670	30
441	20240716	135300	258342238	1670	1670	1670	1670	30
442	20240716	135200	258292138	1670	1670	1670	1670	460
443	20240716	135100	257523938	1670	1671	1671	1670	2
444	20240716	135000	257520597	1671	1671	1671	1671	5
445	20240716	134900	257512242	1671	1671	1671	1671	28
446	20240716	134800	257465454	1671	1671	1671	1671	122
447	20240716	134700	257261592	1670	1671	1671	1670	580
448	20240716	134600	256292492	1669	1669	1669	1669	5652
449	20240716	134500	246859304	1669	1669	1669	1669	1049
450	20240716	134400	245108523	1669	1669	1669	1669	0
451	20240716	134300	245108523	1669	1669	1669	1669	53
452	20240716	134200	245020066	1670	1670	1670	1670	0
453	20240716	134100	245020066	1670	1670	1670	1670	51
454	20240716	134000	244934896	1671	1671	1671	1671	0
455	20240716	133900	244934896	1671	1671	1671	1671	0
456	20240716	133800	244934896	1671	1671	1671	1671	2010
457	20240716	133700	241576186	1670	1670	1670	1670	0
458	20240716	133600	241576186	1670	1670	1670	1670	0
459	20240716	133500	241576186	1670	1670	1670	1670	0
460	20240716	133400	241576186	1670	1670	1670	1670	0
461	20240716	133300	241576186	1670	1670	1670	1670	77
462	20240716	133200	241447596	1670	1670	1670	1670	20
463	20240716	133100	241414196	1670	1670	1670	1670	0
464	20240716	133000	241414196	1670	1670	1670	1670	0
465	20240716	132900	241414196	1670	1670	1670	1670	1
466	20240716	132800	241412526	1669	1669	1669	1669	0
467	20240716	132700	241412526	1669	1669	1669	1669	0
468	20240716	132600	241412526	1669	1669	1669	1669	0
469	20240716	132500	241412526	1669	1669	1669	1669	0
470	20240716	132400	241412526	1669	1669	1669	1669	0
471	20240716	132300	241412526	1669	1669	1669	1669	0
472	20240716	132200	241412526	1669	1669	1669	1669	400
473	20240716	132100	240744926	1669	1669	1669	1669	0
474	20240716	132000	240744926	1669	1669	1669	1669	0
475	20240716	131900	240744926	1669	1669	1669	1669	0
476	20240716	131800	240744926	1669	1669	1669	1669	0
477	20240716	131700	240744926	1669	1669	1669	1669	0
478	20240716	131600	240744926	1669	1669	1669	1669	0
479	20240716	131500	240744926	1669	1669	1669	1669	0
480	20240716	131400	240744926	1669	1669	1669	1669	0
481	20240716	131300	240744926	1669	1669	1669	1669	10
482	20240716	131200	240728236	1669	1669	1669	1669	0
483	20240716	131100	240728236	1669	1670	1670	1669	17
484	20240716	131000	240699860	1671	1671	1671	1671	0
485	20240716	130900	240699860	1671	1671	1671	1671	19
486	20240716	130800	240668111	1671	1671	1671	1671	71
487	20240716	130700	240549470	1671	1671	1671	1671	0
488	20240716	130600	240549470	1671	1671	1671	1671	0
489	20240716	130500	240549470	1671	1671	1671	1671	0
490	20240716	130400	240549470	1671	1671	1671	1671	185
491	20240716	130300	240240335	1671	1671	1671	1671	0
492	20240716	130200	240240335	1671	1671	1671	1671	0
493	20240716	130100	240240335	1671	1671	1671	1671	0
494	20240716	130000	240240335	1671	1671	1671	1671	0
495	20240716	125900	240240335	1671	1671	1671	1671	0
496	20240716	125800	240240335	1671	1670	1671	1670	15
497	20240716	125700	240215275	1670	1671	1671	1670	400
498	20240716	125600	239546975	1670	1670	1670	1670	200
499	20240716	125500	239212975	1670	1668	1670	1668	1022
500	20240716	125400	237508235	1668	1668	1668	1668	0
501	20240716	125300	237508235	1668	1668	1668	1668	0
502	20240716	125200	237508235	1668	1668	1668	1668	0
503	20240716	125100	237508235	1668	1668	1668	1668	0
504	20240716	125000	237508235	1668	1668	1668	1668	0
505	20240716	124900	237508235	1668	1668	1668	1668	0
506	20240716	124800	237508235	1668	1668	1668	1668	0
507	20240716	124700	237508235	1668	1668	1668	1668	149
508	20240716	124600	237259703	1668	1668	1668	1668	0
509	20240716	124500	237259703	1668	1668	1668	1668	464
510	20240716	124400	236485751	1668	1668	1668	1668	0
511	20240716	124300	236485751	1668	1668	1668	1668	0
512	20240716	124200	236485751	1668	1668	1668	1668	15
513	20240716	124100	236460731	1668	1668	1668	1668	10
514	20240716	124000	236444051	1668	1668	1668	1668	1400
515	20240716	123900	234108851	1668	1668	1668	1668	1500
516	20240716	123800	231606851	1668	1669	1669	1668	100
517	20240716	123700	231440031	1669	1669	1669	1669	0
518	20240716	123600	231440031	1669	1669	1669	1669	1
519	20240716	123500	231438362	1669	1669	1669	1669	12
520	20240716	123400	231418334	1669	1669	1669	1669	45
521	20240716	123300	231343229	1669	1669	1669	1669	1
522	20240716	123200	231341560	1669	1669	1669	1669	70
523	20240716	123100	231224730	1669	1669	1669	1669	72
524	20240716	123000	231104562	1669	1669	1669	1669	0
525	20240716	122900	231104562	1669	1669	1669	1669	57
526	20240716	122800	231009429	1669	1669	1669	1669	5
527	20240716	122700	231001084	1669	1669	1669	1669	0
528	20240716	122600	231001084	1669	1669	1669	1669	0
529	20240716	122500	231001084	1669	1669	1669	1669	0
530	20240716	122400	231001084	1669	1669	1669	1669	3
531	20240716	122300	230996077	1669	1669	1669	1669	0
532	20240716	122200	230996077	1669	1669	1669	1669	20
533	20240716	122100	230962697	1669	1669	1669	1669	53
534	20240716	122000	230874240	1669	1669	1669	1669	50
535	20240716	121900	230790790	1668	1668	1668	1668	1300
536	20240716	121800	228622390	1669	1669	1669	1669	1
537	20240716	121700	228620721	1667	1668	1668	1667	1128
538	20240716	121600	226740217	1668	1668	1668	1668	2000
539	20240716	121500	223404217	1668	1669	1669	1668	4441
540	20240716	121400	215994188	1671	1671	1671	1671	0
541	20240716	121300	215994188	1671	1671	1671	1671	1
542	20240716	121200	215992517	1669	1669	1669	1669	0
543	20240716	121100	215992517	1669	1669	1669	1669	0
544	20240716	121000	215992517	1669	1669	1669	1669	0
545	20240716	120900	215992517	1669	1669	1669	1669	0
546	20240716	120800	215992517	1669	1669	1669	1669	0
547	20240716	120700	215992517	1669	1669	1669	1669	0
548	20240716	120600	215992517	1669	1669	1669	1669	140
549	20240716	120500	215758857	1669	1669	1669	1669	0
550	20240716	120400	215758857	1669	1669	1669	1669	1009
551	20240716	120300	214074836	1669	1669	1669	1669	500
552	20240716	120200	213240336	1670	1670	1670	1670	0
553	20240716	120100	213240336	1670	1670	1670	1670	0
554	20240716	120000	213240336	1670	1670	1670	1670	603
555	20240716	115900	212233326	1670	1670	1670	1670	500
556	20240716	115800	211398326	1671	1671	1671	1671	1787
557	20240716	115700	208412249	1671	1673	1673	1671	500
558	20240716	115600	207576679	1673	1673	1673	1673	1400
559	20240716	115500	205234479	1673	1673	1673	1673	730
560	20240716	115400	204013189	1673	1673	1673	1673	500
561	20240716	115300	203176689	1673	1673	1673	1673	0
562	20240716	115200	203176689	1673	1673	1673	1673	0
563	20240716	115100	203176689	1673	1673	1673	1673	100
564	20240716	115000	203009389	1673	1673	1673	1673	71
565	20240716	114900	202890606	1673	1673	1673	1673	0
566	20240716	114800	202890606	1673	1673	1673	1673	0
567	20240716	114700	202890606	1673	1673	1673	1673	283
568	20240716	114600	202417147	1673	1673	1673	1673	100
569	20240716	114500	202249847	1673	1673	1673	1673	1
570	20240716	114400	202248174	1673	1674	1674	1673	400
571	20240716	114300	201578964	1673	1673	1673	1673	0
572	20240716	114200	201578964	1673	1673	1673	1673	0
573	20240716	114100	201578964	1673	1673	1673	1673	0
574	20240716	114000	201578964	1673	1673	1673	1673	0
575	20240716	113900	201578964	1673	1673	1673	1673	0
576	20240716	113800	201578964	1673	1673	1673	1673	0
577	20240716	113700	201578964	1673	1673	1673	1673	0
578	20240716	113600	201578964	1673	1673	1673	1673	0
579	20240716	113500	201578964	1673	1673	1673	1673	0
580	20240716	113400	201578964	1673	1673	1673	1673	0
581	20240716	113300	201578964	1673	1673	1673	1673	0
582	20240716	113200	201578964	1673	1673	1673	1673	0
583	20240716	113100	201578964	1673	1673	1673	1673	0
584	20240716	113000	201578964	1673	1673	1673	1673	14
585	20240716	112900	201555542	1677	1677	1677	1677	1000
586	20240716	112800	199878542	1677	1677	1677	1677	4
587	20240716	112700	199871834	1678	1678	1678	1678	0
588	20240716	112600	199871834	1678	1678	1678	1678	0
589	20240716	112500	199871834	1678	1678	1678	1678	0
590	20240716	112400	199871834	1678	1678	1678	1678	45
591	20240716	112300	199796324	1678	1678	1678	1678	0
592	20240716	112200	199796324	1678	1678	1678	1678	1
593	20240716	112100	199794646	1679	1679	1679	1679	0
594	20240716	112000	199794646	1679	1676	1679	1676	1689
595	20240716	111900	196961973	1676	1676	1676	1676	100
596	20240716	111800	196794373	1677	1677	1677	1677	0
597	20240716	111700	196794373	1677	1677	1677	1677	1
598	20240716	111600	196792696	1679	1679	1679	1679	0
599	20240716	111500	196792696	1679	1679	1679	1679	0
600	20240716	111400	196792696	1679	1679	1679	1679	0
601	20240716	111300	196792696	1679	1677	1679	1668	4194
602	20240716	111200	189788536	1678	1678	1678	1678	1
603	20240716	111100	189786858	1679	1679	1679	1679	1
604	20240716	111000	189785179	1679	1679	1679	1679	0
605	20240716	110900	189785179	1679	1679	1679	1679	1
606	20240716	110800	189783500	1679	1679	1679	1679	0
607	20240716	110700	189783500	1679	1679	1679	1679	1
608	20240716	110600	189781821	1679	1679	1679	1679	0
609	20240716	110500	189781821	1679	1679	1679	1679	0
610	20240716	110400	189781821	1679	1679	1679	1679	81
611	20240716	110300	189645822	1679	1679	1679	1679	0
612	20240716	110200	189645822	1679	1679	1679	1679	0
613	20240716	110100	189645822	1679	1679	1679	1679	10
614	20240716	110000	189629032	1679	1679	1679	1679	0
615	20240716	105900	189629032	1679	1679	1679	1679	0
616	20240716	105800	189629032	1679	1678	1679	1678	1113
617	20240716	105700	187760503	1678	1675	1678	1675	2000
618	20240716	105600	184410471	1675	1675	1675	1675	0
619	20240716	105500	184410471	1675	1675	1675	1675	25
620	20240716	105400	184368596	1675	1675	1675	1675	50
621	20240716	105300	184284846	1675	1675	1675	1675	24
622	20240716	105200	184244646	1675	1675	1675	1675	116
623	20240716	105100	184050346	1675	1675	1675	1675	150
624	20240716	105000	183799096	1675	1671	1675	1671	244
625	20240716	104900	183391252	1671	1671	1671	1671	1
626	20240716	104800	183389581	1671	1671	1671	1671	0
627	20240716	104700	183389581	1671	1671	1671	1671	0
628	20240716	104600	183389581	1671	1671	1671	1671	0
629	20240716	104500	183389581	1671	1671	1671	1671	0
630	20240716	104400	183389581	1671	1671	1671	1671	0
631	20240716	104300	183389581	1671	1671	1671	1671	230
632	20240716	104200	183005251	1671	1670	1671	1670	1965
633	20240716	104100	179722736	1671	1671	1671	1671	0
634	20240716	104000	179722736	1671	1671	1671	1671	523
635	20240716	103900	178848803	1671	1671	1671	1671	504
636	20240716	103800	178006619	1671	1671	1671	1671	4
637	20240716	103700	177999935	1671	1671	1671	1671	0
638	20240716	103600	177999935	1671	1671	1671	1671	556
639	20240716	103500	177070859	1671	1671	1671	1671	458
640	20240716	103400	176305541	1671	1669	1671	1669	100
641	20240716	103300	176138551	1667	1667	1667	1667	299
642	20240716	103200	175640118	1666	1666	1666	1666	0
643	20240716	103100	175640118	1666	1666	1666	1666	0
644	20240716	103000	175640118	1666	1666	1666	1666	0
645	20240716	102900	175640118	1666	1667	1667	1666	500
646	20240716	102800	174806766	1667	1669	1669	1667	3
647	20240716	102700	174801761	1669	1669	1669	1669	1
648	20240716	102600	174800092	1665	1665	1665	1665	0
649	20240716	102500	174800092	1665	1666	1666	1665	1102
650	20240716	102400	172964829	1665	1666	1666	1665	1888
651	20240716	102300	169820704	1666	1667	1667	1666	1640
652	20240716	102200	167087914	1667	1667	1667	1667	20
653	20240716	102100	167054574	1667	1667	1667	1667	0
654	20240716	102000	167054574	1667	1667	1667	1667	4032
655	20240716	101900	160333230	1668	1669	1669	1668	2213
656	20240716	101800	156640898	1669	1670	1670	1669	1269
657	20240716	101700	154522470	1671	1671	1671	1671	15
658	20240716	101600	154497405	1671	1671	1671	1671	1
659	20240716	101500	154495734	1670	1670	1670	1670	1800
660	20240716	101400	151489734	1671	1671	1671	1671	45
661	20240716	101300	151414539	1669	1670	1670	1669	1470
662	20240716	101200	148961108	1671	1671	1671	1671	0
663	20240716	101100	148961108	1671	1669	1671	1669	815
664	20240716	101000	147599263	1669	1669	1669	1669	239
665	20240716	100900	147200372	1670	1671	1671	1669	3941
666	20240716	100800	140621713	1671	1671	1671	1671	25
667	20240716	100700	140579938	1671	1671	1671	1671	9
668	20240716	100600	140564899	1674	1674	1674	1674	50
669	20240716	100500	140481199	1669	1671	1674	1669	3825
670	20240716	100400	134095260	1671	1671	1671	1671	525
671	20240716	100300	133217985	1671	1671	1674	1671	112
672	20240716	100200	133030800	1674	1674	1674	1674	18
673	20240716	100100	133000668	1674	1674	1674	1670	908
674	20240716	100000	131484276	1670	1671	1674	1670	1359
675	20240716	095900	129214644	1671	1674	1674	1670	946
676	20240716	095800	127631700	1674	1674	1674	1671	593
677	20240716	095700	126639364	1674	1674	1674	1674	1
678	20240716	095600	126637690	1675	1671	1675	1671	53
679	20240716	095500	126549115	1670	1680	1680	1670	12308
680	20240716	095400	105989256	1680	1680	1680	1680	57
681	20240716	095300	105893496	1680	1680	1680	1680	29
682	20240716	095200	105844776	1670	1670	1670	1670	0
683	20240716	095100	105844776	1670	1672	1672	1670	350
684	20240716	095000	105259978	1670	1670	1670	1670	0
685	20240716	094900	105259978	1670	1670	1670	1670	0
686	20240716	094800	105259978	1670	1673	1673	1670	18333
687	20240716	094700	74634506	1674	1674	1674	1674	1000
688	20240716	094600	72960506	1674	1676	1676	1674	2127
689	20240716	094500	69398214	1675	1679	1679	1675	15535
690	20240716	094400	43362717	1679	1679	1679	1679	25
691	20240716	094300	43320742	1679	1681	1681	1679	5306
692	20240716	094200	34408260	1683	1681	1683	1681	548
693	20240716	094100	33486872	1681	1681	1681	1681	0
694	20240716	094000	33486872	1681	1682	1682	1681	1155
695	20240716	093900	31545250	1682	1682	1682	1682	100
696	20240716	093800	31377050	1682	1682	1682	1682	332
697	20240716	093700	30818626	1682	1683	1683	1682	697
698	20240716	093600	29646209	1684	1684	1684	1684	282
699	20240716	093500	29171321	1685	1685	1685	1685	53
700	20240716	093400	29082016	1686	1689	1689	1686	81
701	20240716	093300	28945264	1686	1686	1686	1686	0
702	20240716	093200	28945264	1686	1686	1686	1686	0
703	20240716	093100	28945264	1686	1685	1686	1685	253
704	20240716	093000	28518748	1686	1686	1686	1686	5
705	20240716	092900	28510318	1686	1686	1686	1686	2
706	20240716	092800	28506946	1686	1687	1687	1686	41
707	20240716	092700	28437780	1687	1691	1691	1687	19
708	20240716	092600	28405723	1691	1691	1691	1691	2
709	20240716	092500	28402341	1691	1691	1691	1691	4
710	20240716	092400	28395577	1691	1691	1691	1691	0
711	20240716	092300	28395577	1691	1691	1691	1691	0
712	20240716	092200	28395577	1691	1691	1691	1691	0
713	20240716	092100	28395577	1691	1691	1691	1691	0
714	20240716	092000	28395577	1691	1691	1691	1691	202
715	20240716	091900	28053995	1691	1685	1691	1684	879
716	20240716	091800	26572278	1692	1692	1692	1692	0
717	20240716	091700	26572278	1692	1692	1692	1692	0
718	20240716	091600	26572278	1692	1692	1692	1692	0
719	20240716	091500	26572278	1692	1692	1692	1692	108
720	20240716	091400	26389542	1693	1693	1693	1693	4
721	20240716	091300	26382770	1693	1693	1693	1693	31
722	20240716	091200	26330287	1684	1684	1684	1684	908
723	20240716	091100	24801215	1684	1684	1684	1684	1085
724	20240716	091000	22974075	1684	1684	1684	1684	0
725	20240716	090900	22974075	1684	1684	1684	1684	4
726	20240716	090800	22967339	1682	1682	1683	1682	819
727	20240716	090700	21589702	1680	1685	1685	1680	1186
728	20240716	090600	19596873	1684	1685	1685	1683	4257
729	20240716	090500	12429605	1686	1694	1694	1686	1914
730	20240716	090400	9199605	1694	1689	1694	1689	120
731	20240716	090300	8996448	1690	1694	1694	1690	150
732	20240716	090200	8742548	1694	1694	1694	1694	70
733	20240716	090100	8623968	1695	1695	1695	1695	0
734	20240716	090000	8623968	1695	1687	1695	1687	5112