KissMeData/261780/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205800	238118430	4655	4655	4655	4655	3476
3	20240717	205700	238118430	4655	4655	4655	4655	0
4	20240717	205600	238118430	4655	4655	4655	4655	0
5	20240717	205500	238118430	4655	4655	4655	4655	0
6	20240717	205400	238118430	4655	4655	4655	4655	0
7	20240717	205300	238118430	4655	4655	4655	4655	0
8	20240717	205200	238118430	4655	4655	4655	4655	0
9	20240717	205100	238118430	4655	4655	4655	4655	0
10	20240717	205000	238118430	4655	4655	4655	4655	0
11	20240717	204900	238118430	4655	4655	4655	4655	0
12	20240717	204800	238118430	4655	4655	4655	4655	0
13	20240717	204700	238118430	4655	4655	4655	4655	0
14	20240717	204600	238118430	4655	4655	4655	4655	0
15	20240717	204500	238118430	4655	4655	4655	4655	0
16	20240717	204400	238118430	4655	4655	4655	4655	0
17	20240717	204300	238118430	4655	4655	4655	4655	0
18	20240717	204200	238118430	4655	4655	4655	4655	0
19	20240717	204100	238118430	4655	4655	4655	4655	0
20	20240717	204000	238118430	4655	4655	4655	4655	0
21	20240717	203900	238118430	4655	4655	4655	4655	0
22	20240717	203800	238118430	4655	4655	4655	4655	0
23	20240717	203700	238118430	4655	4655	4655	4655	0
24	20240717	203600	238118430	4655	4655	4655	4655	0
25	20240717	203500	238118430	4655	4655	4655	4655	0
26	20240717	203400	238118430	4655	4655	4655	4655	0
27	20240717	203300	238118430	4655	4655	4655	4655	0
28	20240717	203200	238118430	4655	4655	4655	4655	0
29	20240717	203100	238118430	4655	4655	4655	4655	0
30	20240717	203000	238118430	4655	4655	4655	4655	0
31	20240717	202900	238118430	4655	4655	4655	4655	0
32	20240717	202800	238118430	4655	4655	4655	4655	3476
33	20240717	202700	238118430	4655	4655	4655	4655	0
34	20240717	202600	238118430	4655	4655	4655	4655	0
35	20240717	202500	238118430	4655	4655	4655	4655	0
36	20240717	202400	238118430	4655	4655	4655	4655	0
37	20240717	202300	238118430	4655	4655	4655	4655	0
38	20240717	202200	238118430	4655	4655	4655	4655	0
39	20240717	202100	238118430	4655	4655	4655	4655	0
40	20240717	202000	238118430	4655	4655	4655	4655	0
41	20240717	201900	238118430	4655	4655	4655	4655	0
42	20240717	201800	238118430	4655	4655	4655	4655	0
43	20240717	201700	238118430	4655	4655	4655	4655	0
44	20240717	201600	238118430	4655	4655	4655	4655	0
45	20240717	201500	238118430	4655	4655	4655	4655	0
46	20240717	201400	238118430	4655	4655	4655	4655	0
47	20240717	201300	238118430	4655	4655	4655	4655	0
48	20240717	201200	238118430	4655	4655	4655	4655	0
49	20240717	201100	238118430	4655	4655	4655	4655	0
50	20240717	201000	238118430	4655	4655	4655	4655	0
51	20240717	200900	238118430	4655	4655	4655	4655	0
52	20240717	200800	238118430	4655	4655	4655	4655	0
53	20240717	200700	238118430	4655	4655	4655	4655	0
54	20240717	200600	238118430	4655	4655	4655	4655	0
55	20240717	200500	238118430	4655	4655	4655	4655	0
56	20240717	200400	238118430	4655	4655	4655	4655	0
57	20240717	200300	238118430	4655	4655	4655	4655	0
58	20240717	200200	238118430	4655	4655	4655	4655	0
59	20240717	200100	238118430	4655	4655	4655	4655	0
60	20240717	200000	238118430	4655	4655	4655	4655	0
61	20240717	195900	238118430	4655	4655	4655	4655	0
62	20240717	195800	238118430	4655	4655	4655	4655	3476
63	20240717	195700	238118430	4655	4655	4655	4655	0
64	20240717	195600	238118430	4655	4655	4655	4655	0
65	20240717	195500	238118430	4655	4655	4655	4655	0
66	20240717	195400	238118430	4655	4655	4655	4655	0
67	20240717	195300	238118430	4655	4655	4655	4655	0
68	20240717	195200	238118430	4655	4655	4655	4655	0
69	20240717	195100	238118430	4655	4655	4655	4655	0
70	20240717	195000	238118430	4655	4655	4655	4655	0
71	20240717	194900	238118430	4655	4655	4655	4655	0
72	20240717	194800	238118430	4655	4655	4655	4655	0
73	20240717	194700	238118430	4655	4655	4655	4655	0
74	20240717	194600	238118430	4655	4655	4655	4655	0
75	20240717	194500	238118430	4655	4655	4655	4655	0
76	20240717	194400	238118430	4655	4655	4655	4655	0
77	20240717	194300	238118430	4655	4655	4655	4655	0
78	20240717	194200	238118430	4655	4655	4655	4655	0
79	20240717	194100	238118430	4655	4655	4655	4655	0
80	20240717	194000	238118430	4655	4655	4655	4655	0
81	20240717	193900	238118430	4655	4655	4655	4655	0
82	20240717	193800	238118430	4655	4655	4655	4655	0
83	20240717	193700	238118430	4655	4655	4655	4655	0
84	20240717	193600	238118430	4655	4655	4655	4655	0
85	20240717	193500	238118430	4655	4655	4655	4655	0
86	20240717	193400	238118430	4655	4655	4655	4655	0
87	20240717	193300	238118430	4655	4655	4655	4655	0
88	20240717	193200	238118430	4655	4655	4655	4655	0
89	20240717	193100	238118430	4655	4655	4655	4655	0
90	20240717	193000	238118430	4655	4655	4655	4655	0
91	20240717	192900	238118430	4655	4655	4655	4655	0
92	20240717	192800	238118430	4655	4655	4655	4655	3476
93	20240717	192700	238118430	4655	4655	4655	4655	0
94	20240717	192600	238118430	4655	4655	4655	4655	0
95	20240717	192500	238118430	4655	4655	4655	4655	0
96	20240717	192400	238118430	4655	4655	4655	4655	0
97	20240717	192300	238118430	4655	4655	4655	4655	0
98	20240717	192200	238118430	4655	4655	4655	4655	0
99	20240717	192100	238118430	4655	4655	4655	4655	0
100	20240717	192000	238118430	4655	4655	4655	4655	0
101	20240717	191900	238118430	4655	4655	4655	4655	0
102	20240717	191800	238118430	4655	4655	4655	4655	0
103	20240717	191700	238118430	4655	4655	4655	4655	0
104	20240717	191600	238118430	4655	4655	4655	4655	0
105	20240717	191500	238118430	4655	4655	4655	4655	0
106	20240717	191400	238118430	4655	4655	4655	4655	0
107	20240717	191300	238118430	4655	4655	4655	4655	0
108	20240717	191200	238118430	4655	4655	4655	4655	0
109	20240717	191100	238118430	4655	4655	4655	4655	0
110	20240717	191000	238118430	4655	4655	4655	4655	0
111	20240717	190900	238118430	4655	4655	4655	4655	0
112	20240717	190800	238118430	4655	4655	4655	4655	0
113	20240717	190700	238118430	4655	4655	4655	4655	0
114	20240717	190600	238118430	4655	4655	4655	4655	0
115	20240717	190500	238118430	4655	4655	4655	4655	0
116	20240717	190400	238118430	4655	4655	4655	4655	0
117	20240717	190300	238118430	4655	4655	4655	4655	0
118	20240717	190200	238118430	4655	4655	4655	4655	0
119	20240717	190100	238118430	4655	4655	4655	4655	0
120	20240717	190000	238118430	4655	4655	4655	4655	0
121	20240717	185900	238118430	4655	4655	4655	4655	0
122	20240717	185800	238118430	4655	4655	4655	4655	3476
123	20240717	185700	238118430	4655	4655	4655	4655	0
124	20240717	185600	238118430	4655	4655	4655	4655	0
125	20240717	185500	238118430	4655	4655	4655	4655	0
126	20240717	185400	238118430	4655	4655	4655	4655	0
127	20240717	185300	238118430	4655	4655	4655	4655	0
128	20240717	185200	238118430	4655	4655	4655	4655	0
129	20240717	185100	238118430	4655	4655	4655	4655	0
130	20240717	185000	238118430	4655	4655	4655	4655	0
131	20240717	184900	238118430	4655	4655	4655	4655	0
132	20240717	184800	238118430	4655	4655	4655	4655	0
133	20240717	184700	238118430	4655	4655	4655	4655	0
134	20240717	184600	238118430	4655	4655	4655	4655	0
135	20240717	184500	238118430	4655	4655	4655	4655	0
136	20240717	184400	238118430	4655	4655	4655	4655	0
137	20240717	184300	238118430	4655	4655	4655	4655	0
138	20240717	184200	238118430	4655	4655	4655	4655	0
139	20240717	184100	238118430	4655	4655	4655	4655	0
140	20240717	184000	238118430	4655	4655	4655	4655	0
141	20240717	183900	238118430	4655	4655	4655	4655	0
142	20240717	183800	238118430	4655	4655	4655	4655	0
143	20240717	183700	238118430	4655	4655	4655	4655	0
144	20240717	183600	238118430	4655	4655	4655	4655	0
145	20240717	183500	238118430	4655	4655	4655	4655	0
146	20240717	183400	238118430	4655	4655	4655	4655	0
147	20240717	183300	238118430	4655	4655	4655	4655	0
148	20240717	183200	238118430	4655	4655	4655	4655	0
149	20240717	183100	238118430	4655	4655	4655	4655	0
150	20240717	183000	238118430	4655	4655	4655	4655	0
151	20240717	182900	238118430	4655	4655	4655	4655	0
152	20240717	182800	238118430	4655	4655	4655	4655	3476
153	20240717	182700	238118430	4655	4655	4655	4655	0
154	20240717	182600	238118430	4655	4655	4655	4655	0
155	20240717	182500	238118430	4655	4655	4655	4655	0
156	20240717	182400	238118430	4655	4655	4655	4655	0
157	20240717	182300	238118430	4655	4655	4655	4655	0
158	20240717	182200	238118430	4655	4655	4655	4655	0
159	20240717	182100	238118430	4655	4655	4655	4655	0
160	20240717	182000	238118430	4655	4655	4655	4655	0
161	20240717	181900	238118430	4655	4655	4655	4655	0
162	20240717	181800	238118430	4655	4655	4655	4655	0
163	20240717	181700	238118430	4655	4655	4655	4655	0
164	20240717	181600	238118430	4655	4655	4655	4655	0
165	20240717	181500	238118430	4655	4655	4655	4655	0
166	20240717	181400	238118430	4655	4655	4655	4655	0
167	20240717	181300	238118430	4655	4655	4655	4655	0
168	20240717	181200	238118430	4655	4655	4655	4655	0
169	20240717	181100	238118430	4655	4655	4655	4655	0
170	20240717	181000	238118430	4655	4655	4655	4655	0
171	20240717	180900	238118430	4655	4655	4655	4655	0
172	20240717	180800	238118430	4655	4655	4655	4655	0
173	20240717	180700	238118430	4655	4655	4655	4655	0
174	20240717	180600	238118430	4655	4655	4655	4655	0
175	20240717	180500	238118430	4655	4655	4655	4655	0
176	20240717	180400	238118430	4655	4655	4655	4655	0
177	20240717	180300	238118430	4655	4655	4655	4655	0
178	20240717	180200	238118430	4655	4655	4655	4655	0
179	20240717	180100	238118430	4655	4655	4655	4655	0
180	20240717	180000	238118430	4655	4655	4655	4655	0
181	20240717	175900	238118430	4655	4655	4655	4655	0
182	20240717	175800	238118430	4655	4655	4655	4655	3476
183	20240717	175700	238118430	4655	4655	4655	4655	0
184	20240717	175600	238118430	4655	4655	4655	4655	0
185	20240717	175500	238118430	4655	4655	4655	4655	0
186	20240717	175400	238118430	4655	4655	4655	4655	0
187	20240717	175300	238118430	4655	4655	4655	4655	0
188	20240717	175200	238118430	4655	4655	4655	4655	0
189	20240717	175100	238118430	4655	4655	4655	4655	0
190	20240717	175000	238118430	4655	4655	4655	4655	0
191	20240717	174900	238118430	4655	4655	4655	4655	0
192	20240717	174800	238118430	4655	4655	4655	4655	0
193	20240717	174700	238118430	4655	4655	4655	4655	0
194	20240717	174600	238118430	4655	4655	4655	4655	0
195	20240717	174500	238118430	4655	4655	4655	4655	0
196	20240717	174400	238118430	4655	4655	4655	4655	0
197	20240717	174300	238118430	4655	4655	4655	4655	0
198	20240717	174200	238118430	4655	4655	4655	4655	0
199	20240717	174100	238118430	4655	4655	4655	4655	0
200	20240717	174000	238118430	4655	4655	4655	4655	0
201	20240717	173900	238118430	4655	4655	4655	4655	0
202	20240717	173800	238118430	4655	4655	4655	4655	0
203	20240717	173700	238118430	4655	4655	4655	4655	0
204	20240717	173600	238118430	4655	4655	4655	4655	0
205	20240717	173500	238118430	4655	4655	4655	4655	0
206	20240717	173400	238118430	4655	4655	4655	4655	0
207	20240717	173300	238118430	4655	4655	4655	4655	0
208	20240717	173200	238118430	4655	4655	4655	4655	0
209	20240717	173100	238118430	4655	4655	4655	4655	0
210	20240717	173000	238118430	4655	4655	4655	4655	0
211	20240717	172900	238118430	4655	4655	4655	4655	0
212	20240717	172800	238118430	4655	4655	4655	4655	3476
213	20240717	172700	238118430	4655	4655	4655	4655	0
214	20240717	172600	238118430	4655	4655	4655	4655	0
215	20240717	172500	238118430	4655	4655	4655	4655	0
216	20240717	172400	238118430	4655	4655	4655	4655	0
217	20240717	172300	238118430	4655	4655	4655	4655	0
218	20240717	172200	238118430	4655	4655	4655	4655	0
219	20240717	172100	238118430	4655	4655	4655	4655	0
220	20240717	172000	238118430	4655	4655	4655	4655	0
221	20240717	171900	238118430	4655	4655	4655	4655	0
222	20240717	171800	238118430	4655	4655	4655	4655	0
223	20240717	171700	238118430	4655	4655	4655	4655	0
224	20240717	171600	238118430	4655	4655	4655	4655	0
225	20240717	171500	238118430	4655	4655	4655	4655	0
226	20240717	171400	238118430	4655	4655	4655	4655	0
227	20240717	171300	238118430	4655	4655	4655	4655	0
228	20240717	171200	238118430	4655	4655	4655	4655	0
229	20240717	171100	238118430	4655	4655	4655	4655	0
230	20240717	171000	238118430	4655	4655	4655	4655	0
231	20240717	170900	238118430	4655	4655	4655	4655	0
232	20240717	170800	238118430	4655	4655	4655	4655	0
233	20240717	170700	238118430	4655	4655	4655	4655	0
234	20240717	170600	238118430	4655	4655	4655	4655	0
235	20240717	170500	238118430	4655	4655	4655	4655	0
236	20240717	170400	238118430	4655	4655	4655	4655	0
237	20240717	170300	238118430	4655	4655	4655	4655	0
238	20240717	170200	238118430	4655	4655	4655	4655	0
239	20240717	170100	238118430	4655	4655	4655	4655	0
240	20240717	170000	238118430	4655	4655	4655	4655	0
241	20240717	165900	238118430	4655	4655	4655	4655	0
242	20240717	165800	238118430	4655	4655	4655	4655	3476
243	20240717	165700	238118430	4655	4655	4655	4655	0
244	20240717	165600	238118430	4655	4655	4655	4655	0
245	20240717	165500	238118430	4655	4655	4655	4655	0
246	20240717	165400	238118430	4655	4655	4655	4655	0
247	20240717	165300	238118430	4655	4655	4655	4655	0
248	20240717	165200	238118430	4655	4655	4655	4655	0
249	20240717	165100	238118430	4655	4655	4655	4655	0
250	20240717	165000	238118430	4655	4655	4655	4655	0
251	20240717	164900	238118430	4655	4655	4655	4655	0
252	20240717	164800	238118430	4655	4655	4655	4655	0
253	20240717	164700	238118430	4655	4655	4655	4655	0
254	20240717	164600	238118430	4655	4655	4655	4655	0
255	20240717	164500	238118430	4655	4655	4655	4655	0
256	20240717	164400	238118430	4655	4655	4655	4655	0
257	20240717	164300	238118430	4655	4655	4655	4655	0
258	20240717	164200	238118430	4655	4655	4655	4655	0
259	20240717	164100	238118430	4655	4655	4655	4655	0
260	20240717	164000	238118430	4655	4655	4655	4655	0
261	20240717	163900	238118430	4655	4655	4655	4655	0
262	20240717	163800	238118430	4655	4655	4655	4655	0
263	20240717	163700	238118430	4655	4655	4655	4655	0
264	20240717	163600	238118430	4655	4655	4655	4655	0
265	20240717	163500	238118430	4655	4655	4655	4655	0
266	20240717	163400	238118430	4655	4655	4655	4655	0
267	20240717	163300	238118430	4655	4655	4655	4655	0
268	20240717	163200	238118430	4655	4655	4655	4655	0
269	20240717	163100	238118430	4655	4655	4655	4655	0
270	20240717	163000	238118430	4655	4655	4655	4655	0
271	20240717	162900	238118430	4655	4655	4655	4655	0
272	20240717	162800	238118430	4655	4655	4655	4655	3476
273	20240717	162700	238118430	4655	4655	4655	4655	0
274	20240717	162600	238118430	4655	4655	4655	4655	0
275	20240717	162500	238118430	4655	4655	4655	4655	0
276	20240717	162400	238118430	4655	4655	4655	4655	0
277	20240717	162300	238118430	4655	4655	4655	4655	0
278	20240717	162200	238118430	4655	4655	4655	4655	0
279	20240717	162100	238118430	4655	4655	4655	4655	0
280	20240717	162000	238118430	4655	4655	4655	4655	0
281	20240717	161900	238118430	4655	4655	4655	4655	0
282	20240717	161800	238118430	4655	4655	4655	4655	0
283	20240717	161700	238118430	4655	4655	4655	4655	0
284	20240717	161600	238118430	4655	4655	4655	4655	0
285	20240717	161500	238118430	4655	4655	4655	4655	0
286	20240717	161400	238118430	4655	4655	4655	4655	0
287	20240717	161300	238118430	4655	4655	4655	4655	0
288	20240717	161200	238118430	4655	4655	4655	4655	0
289	20240717	161100	238118430	4655	4655	4655	4655	0
290	20240717	161000	238118430	4655	4655	4655	4655	0
291	20240717	160900	238118430	4655	4655	4655	4655	0
292	20240717	160800	238118430	4655	4655	4655	4655	0
293	20240717	160700	238118430	4655	4655	4655	4655	0
294	20240717	160600	238118430	4655	4655	4655	4655	0
295	20240717	160500	238118430	4655	4655	4655	4655	0
296	20240717	160400	238118430	4655	4655	4655	4655	0
297	20240717	160300	238118430	4655	4655	4655	4655	0
298	20240717	160200	238118430	4655	4655	4655	4655	0
299	20240717	160100	238118430	4655	4655	4655	4655	0
300	20240717	160000	238118430	4655	4655	4655	4655	0
301	20240717	155900	238118430	4655	4655	4655	4655	0
302	20240717	155800	238118430	4655	4655	4655	4655	3476
303	20240717	155700	238118430	4655	4655	4655	4655	0
304	20240717	155600	238118430	4655	4655	4655	4655	0
305	20240717	155500	238118430	4655	4655	4655	4655	0
306	20240717	155400	238118430	4655	4655	4655	4655	0
307	20240717	155300	238118430	4655	4655	4655	4655	0
308	20240717	155200	238118430	4655	4655	4655	4655	0
309	20240717	155100	238118430	4655	4655	4655	4655	0
310	20240717	155000	238118430	4655	4655	4655	4655	0
311	20240717	154900	238118430	4655	4655	4655	4655	0
312	20240717	154800	238118430	4655	4655	4655	4655	0
313	20240717	154700	238118430	4655	4655	4655	4655	0
314	20240717	154600	238118430	4655	4655	4655	4655	0
315	20240717	154500	238118430	4655	4655	4655	4655	0
316	20240717	154400	238118430	4655	4655	4655	4655	0
317	20240717	154300	238118430	4655	4655	4655	4655	0
318	20240717	154200	238118430	4655	4655	4655	4655	0
319	20240717	154100	238118430	4655	4655	4655	4655	0
320	20240717	154000	238118430	4655	4655	4655	4655	0
321	20240717	153900	238118430	4655	4655	4655	4655	0
322	20240717	153800	238118430	4655	4655	4655	4655	0
323	20240717	153700	238118430	4655	4655	4655	4655	0
324	20240717	153600	238118430	4655	4655	4655	4655	0
325	20240717	153500	238118430	4655	4655	4655	4655	0
326	20240717	153400	238118430	4655	4655	4655	4655	0
327	20240717	153300	238118430	4655	4655	4655	4655	0
328	20240717	153200	238118430	4655	4655	4655	4655	0
329	20240717	153100	238118430	4655	4655	4655	4655	0
330	20240717	153000	238118430	4655	4655	4655	4655	3476
331	20240717	152900	221937650	4650	4650	4650	4650	0
332	20240717	152800	221937650	4650	4650	4650	4650	0
333	20240717	152700	221937650	4650	4650	4650	4650	0
334	20240717	152600	221937650	4650	4650	4650	4650	0
335	20240717	152500	221937650	4650	4650	4650	4650	0
336	20240717	152400	221937650	4650	4650	4650	4650	0
337	20240717	152300	221937650	4650	4650	4650	4650	0
338	20240717	152200	221937650	4650	4650	4650	4650	0
339	20240717	152100	221937650	4650	4650	4650	4650	0
340	20240717	152000	221937650	4650	4650	4650	4650	0
341	20240717	151900	221937650	4650	4655	4655	4650	332
342	20240717	151800	220392205	4655	4655	4655	4655	0
343	20240717	151700	220392205	4655	4645	4655	4645	1652
344	20240717	151600	212709035	4645	4635	4645	4635	4
345	20240717	151500	212690485	4630	4635	4650	4630	131
346	20240717	151400	212083560	4650	4645	4650	4645	15
347	20240717	151300	212013880	4645	4645	4645	4645	200
348	20240717	151200	211084880	4645	4640	4645	4640	279
349	20240717	151100	209789825	4630	4630	4630	4630	0
350	20240717	151000	209789825	4630	4635	4635	4630	80
351	20240717	150900	209419420	4635	4640	4640	4635	38
352	20240717	150800	209243190	4630	4630	4630	4630	0
353	20240717	150700	209243190	4630	4630	4630	4630	0
354	20240717	150600	209243190	4630	4640	4640	4630	597
355	20240717	150500	206479060	4630	4635	4635	4630	310
356	20240717	150400	205043755	4640	4640	4640	4640	1
357	20240717	150300	205039115	4635	4635	4635	4635	23
358	20240717	150200	204932510	4640	4640	4640	4640	0
359	20240717	150100	204932510	4640	4640	4640	4640	0
360	20240717	150000	204932510	4640	4640	4640	4640	1
361	20240717	145900	204927870	4635	4635	4635	4635	0
362	20240717	145800	204927870	4635	4635	4635	4635	69
363	20240717	145700	204608055	4640	4640	4640	4640	0
364	20240717	145600	204608055	4640	4640	4640	4640	0
365	20240717	145500	204608055	4640	4640	4640	4640	0
366	20240717	145400	204608055	4640	4640	4640	4640	0
367	20240717	145300	204608055	4640	4640	4640	4640	110
368	20240717	145200	204097655	4640	4640	4640	4640	40
369	20240717	145100	203912055	4635	4635	4635	4635	12
370	20240717	145000	203856435	4635	4635	4635	4635	1
371	20240717	144900	203851800	4635	4635	4635	4635	0
372	20240717	144800	203851800	4635	4635	4635	4635	0
373	20240717	144700	203851800	4635	4635	4635	4635	17
374	20240717	144600	203773005	4640	4640	4640	4640	17
375	20240717	144500	203694125	4645	4645	4645	4645	0
376	20240717	144400	203694125	4645	4645	4645	4645	0
377	20240717	144300	203694125	4645	4645	4645	4645	1
378	20240717	144200	203689480	4630	4630	4630	4630	100
379	20240717	144100	203226480	4630	4630	4630	4630	7
380	20240717	144000	203194070	4645	4645	4645	4645	0
381	20240717	143900	203194070	4645	4645	4645	4645	0
382	20240717	143800	203194070	4645	4645	4645	4645	0
383	20240717	143700	203194070	4645	4635	4645	4635	1705
384	20240717	143600	195286530	4640	4640	4640	4640	1
385	20240717	143500	195281890	4640	4640	4640	4640	0
386	20240717	143400	195281890	4640	4640	4640	4640	0
387	20240717	143300	195281890	4640	4640	4640	4640	0
388	20240717	143200	195281890	4640	4640	4640	4640	0
389	20240717	143100	195281890	4640	4640	4640	4640	52
390	20240717	143000	195040610	4640	4640	4640	4640	0
391	20240717	142900	195040610	4640	4640	4640	4640	0
392	20240717	142800	195040610	4640	4640	4640	4640	10
393	20240717	142700	194994210	4645	4635	4645	4635	85
394	20240717	142600	194600225	4645	4645	4645	4645	0
395	20240717	142500	194600225	4645	4645	4645	4645	0
396	20240717	142400	194600225	4645	4645	4645	4645	0
397	20240717	142300	194600225	4645	4635	4645	4635	49
398	20240717	142200	194373100	4635	4635	4635	4635	0
399	20240717	142100	194373100	4635	4635	4635	4635	0
400	20240717	142000	194373100	4635	4635	4635	4635	0
401	20240717	141900	194373100	4635	4635	4635	4635	4
402	20240717	141800	194354560	4645	4645	4645	4645	0
403	20240717	141700	194354560	4645	4645	4645	4645	0
404	20240717	141600	194354560	4645	4645	4645	4645	0
405	20240717	141500	194354560	4645	4645	4645	4645	2
406	20240717	141400	194345270	4630	4630	4630	4630	0
407	20240717	141300	194345270	4630	4630	4630	4630	0
408	20240717	141200	194345270	4630	4630	4630	4630	0
409	20240717	141100	194345270	4630	4630	4630	4630	8
410	20240717	141000	194308230	4630	4635	4635	4630	48
411	20240717	140900	194085950	4630	4630	4645	4630	323
412	20240717	140800	192590445	4630	4640	4640	4630	41
413	20240717	140700	192400475	4645	4645	4645	4645	0
414	20240717	140600	192400475	4645	4645	4645	4645	0
415	20240717	140500	192400475	4645	4645	4645	4645	0
416	20240717	140400	192400475	4645	4645	4645	4645	0
417	20240717	140300	192400475	4645	4645	4645	4645	0
418	20240717	140200	192400475	4645	4645	4645	4645	0
419	20240717	140100	192400475	4645	4645	4645	4645	0
420	20240717	140000	192400475	4645	4645	4645	4645	0
421	20240717	135900	192400475	4645	4645	4645	4645	83
422	20240717	135800	192014940	4640	4640	4640	4640	0
423	20240717	135700	192014940	4640	4640	4640	4640	0
424	20240717	135600	192014940	4640	4640	4640	4640	0
425	20240717	135500	192014940	4640	4640	4640	4640	0
426	20240717	135400	192014940	4640	4640	4640	4640	122
427	20240717	135300	191448860	4640	4640	4640	4640	10
428	20240717	135200	191402460	4640	4640	4640	4640	64
429	20240717	135100	191105500	4640	4645	4645	4640	136
430	20240717	135000	190473960	4640	4640	4640	4640	264
431	20240717	134900	189249000	4635	4635	4635	4635	0
432	20240717	134800	189249000	4635	4635	4635	4635	0
433	20240717	134700	189249000	4635	4635	4635	4635	0
434	20240717	134600	189249000	4635	4635	4635	4635	141
435	20240717	134500	188595465	4635	4635	4635	4635	100
436	20240717	134400	188131965	4640	4640	4640	4640	300
437	20240717	134300	186739965	4640	4640	4640	4640	0
438	20240717	134200	186739965	4640	4640	4640	4640	0
439	20240717	134100	186739965	4640	4640	4640	4640	0
440	20240717	134000	186739965	4640	4630	4640	4630	101
441	20240717	133900	186272325	4640	4640	4640	4640	0
442	20240717	133800	186272325	4640	4640	4640	4640	1
443	20240717	133700	186267685	4630	4630	4630	4630	0
444	20240717	133600	186267685	4630	4630	4630	4630	50
445	20240717	133500	186036185	4630	4630	4630	4630	20
446	20240717	133400	185943585	4630	4630	4630	4630	0
447	20240717	133300	185943585	4630	4630	4630	4630	0
448	20240717	133200	185943585	4630	4630	4630	4630	0
449	20240717	133100	185943585	4630	4630	4630	4630	0
450	20240717	133000	185943585	4630	4630	4630	4630	100
451	20240717	132900	185480585	4635	4635	4635	4635	0
452	20240717	132800	185480585	4635	4635	4635	4635	1
453	20240717	132700	185475950	4635	4635	4635	4635	0
454	20240717	132600	185475950	4635	4635	4635	4635	0
455	20240717	132500	185475950	4635	4635	4635	4635	60
456	20240717	132400	185197850	4640	4640	4640	4640	0
457	20240717	132300	185197850	4640	4640	4640	4640	0
458	20240717	132200	185197850	4640	4640	4640	4640	30
459	20240717	132100	185058650	4640	4640	4640	4640	79
460	20240717	132000	184692090	4635	4635	4635	4635	0
461	20240717	131900	184692090	4635	4635	4635	4635	70
462	20240717	131800	184367640	4635	4635	4635	4635	0
463	20240717	131700	184367640	4635	4635	4635	4635	0
464	20240717	131600	184367640	4635	4635	4635	4635	0
465	20240717	131500	184367640	4635	4635	4635	4635	0
466	20240717	131400	184367640	4635	4635	4635	4635	0
467	20240717	131300	184367640	4635	4635	4635	4635	3
468	20240717	131200	184353735	4635	4635	4635	4635	0
469	20240717	131100	184353735	4635	4635	4635	4635	30
470	20240717	131000	184214685	4635	4625	4635	4625	746
471	20240717	130900	180758865	4625	4630	4630	4625	2572
472	20240717	130800	168861980	4635	4635	4635	4635	0
473	20240717	130700	168861980	4635	4635	4635	4635	0
474	20240717	130600	168861980	4635	4635	4635	4635	0
475	20240717	130500	168861980	4635	4635	4635	4635	0
476	20240717	130400	168861980	4635	4635	4635	4635	0
477	20240717	130300	168861980	4635	4635	4635	4635	341
478	20240717	130200	167281445	4635	4635	4635	4635	1
479	20240717	130100	167276810	4645	4645	4645	4645	1
480	20240717	130000	167272165	4635	4635	4635	4635	2
481	20240717	125900	167262895	4635	4635	4635	4635	0
482	20240717	125800	167262895	4635	4635	4635	4635	9
483	20240717	125700	167221180	4635	4635	4635	4635	0
484	20240717	125600	167221180	4635	4635	4635	4635	0
485	20240717	125500	167221180	4635	4635	4635	4635	0
486	20240717	125400	167221180	4635	4635	4635	4635	0
487	20240717	125300	167221180	4635	4635	4635	4635	0
488	20240717	125200	167221180	4635	4635	4635	4635	10
489	20240717	125100	167174830	4635	4635	4635	4635	0
490	20240717	125000	167174830	4635	4635	4635	4635	0
491	20240717	124900	167174830	4635	4635	4635	4635	0
492	20240717	124800	167174830	4635	4635	4635	4635	0
493	20240717	124700	167174830	4635	4635	4635	4635	0
494	20240717	124600	167174830	4635	4635	4635	4635	100
495	20240717	124500	166711330	4635	4635	4635	4635	30
496	20240717	124400	166572280	4645	4645	4645	4645	0
497	20240717	124300	166572280	4645	4645	4645	4645	0
498	20240717	124200	166572280	4645	4645	4645	4645	0
499	20240717	124100	166572280	4645	4645	4645	4645	0
500	20240717	124000	166572280	4645	4645	4645	4645	22
501	20240717	123900	166470090	4645	4645	4645	4645	0
502	20240717	123800	166470090	4645	4645	4645	4645	0
503	20240717	123700	166470090	4645	4645	4645	4645	0
504	20240717	123600	166470090	4645	4645	4645	4645	1
505	20240717	123500	166465445	4645	4645	4645	4645	0
506	20240717	123400	166465445	4645	4645	4645	4645	0
507	20240717	123300	166465445	4645	4645	4645	4645	0
508	20240717	123200	166465445	4645	4645	4645	4645	0
509	20240717	123100	166465445	4645	4645	4645	4645	0
510	20240717	123000	166465445	4645	4645	4645	4645	5
511	20240717	122900	166442220	4650	4650	4650	4650	0
512	20240717	122800	166442220	4650	4650	4650	4650	0
513	20240717	122700	166442220	4650	4650	4650	4650	0
514	20240717	122600	166442220	4650	4650	4650	4650	10
515	20240717	122500	166395720	4630	4630	4630	4630	0
516	20240717	122400	166395720	4630	4630	4630	4630	438
517	20240717	122300	164367780	4635	4635	4635	4635	0
518	20240717	122200	164367780	4635	4635	4635	4635	0
519	20240717	122100	164367780	4635	4635	4635	4635	0
520	20240717	122000	164367780	4635	4635	4635	4635	1
521	20240717	121900	164363145	4635	4635	4635	4635	30
522	20240717	121800	164224095	4650	4650	4650	4650	0
523	20240717	121700	164224095	4650	4650	4650	4650	0
524	20240717	121600	164224095	4650	4650	4650	4650	0
525	20240717	121500	164224095	4650	4650	4650	4650	0
526	20240717	121400	164224095	4650	4650	4650	4650	0
527	20240717	121300	164224095	4650	4650	4650	4650	0
528	20240717	121200	164224095	4650	4650	4650	4650	0
529	20240717	121100	164224095	4650	4650	4650	4650	0
530	20240717	121000	164224095	4650	4650	4650	4650	0
531	20240717	120900	164224095	4650	4650	4650	4650	0
532	20240717	120800	164224095	4650	4650	4650	4650	0
533	20240717	120700	164224095	4650	4650	4650	4650	10
534	20240717	120600	164177595	4650	4650	4650	4650	1
535	20240717	120500	164172945	4650	4650	4650	4650	18
536	20240717	120400	164089245	4650	4650	4650	4650	21
537	20240717	120300	163991595	4650	4650	4650	4650	0
538	20240717	120200	163991595	4650	4650	4650	4650	200
539	20240717	120100	163061595	4655	4655	4655	4655	200
540	20240717	120000	162130595	4655	4640	4655	4640	76
541	20240717	115900	161777940	4645	4645	4645	4645	5
542	20240717	115800	161754715	4655	4655	4655	4655	0
543	20240717	115700	161754715	4655	4655	4655	4655	2
544	20240717	115600	161745405	4655	4655	4655	4655	0
545	20240717	115500	161745405	4655	4655	4655	4655	1
546	20240717	115400	161740750	4625	4635	4635	4625	206
547	20240717	115300	160786860	4655	4655	4655	4655	0
548	20240717	115200	160786860	4655	4655	4655	4655	0
549	20240717	115100	160786860	4655	4655	4655	4655	0
550	20240717	115000	160786860	4655	4655	4655	4655	12
551	20240717	114900	160731000	4655	4655	4655	4655	0
552	20240717	114800	160731000	4655	4655	4655	4655	0
553	20240717	114700	160731000	4655	4655	4655	4655	0
554	20240717	114600	160731000	4655	4655	4655	4655	0
555	20240717	114500	160731000	4655	4655	4655	4655	0
556	20240717	114400	160731000	4655	4655	4655	4655	0
557	20240717	114300	160731000	4655	4655	4655	4655	0
558	20240717	114200	160731000	4655	4655	4655	4655	0
559	20240717	114100	160731000	4655	4655	4655	4655	0
560	20240717	114000	160731000	4655	4655	4655	4655	0
561	20240717	113900	160731000	4655	4655	4655	4655	0
562	20240717	113800	160731000	4655	4655	4655	4655	0
563	20240717	113700	160731000	4655	4655	4655	4655	0
564	20240717	113600	160731000	4655	4655	4655	4655	101
565	20240717	113500	160260845	4655	4655	4655	4655	1
566	20240717	113400	160256190	4640	4640	4640	4640	0
567	20240717	113300	160256190	4640	4620	4640	4620	1920
568	20240717	113200	151365790	4620	4620	4620	4620	0
569	20240717	113100	151365790	4620	4620	4620	4620	0
570	20240717	113000	151365790	4620	4620	4620	4620	0
571	20240717	112900	151365790	4620	4620	4620	4620	60
572	20240717	112800	151088590	4625	4650	4650	4625	5113
573	20240717	112700	127421480	4655	4655	4655	4655	0
574	20240717	112600	127421480	4655	4655	4655	4655	0
575	20240717	112500	127421480	4655	4655	4655	4655	10
576	20240717	112400	127374930	4655	4655	4655	4655	0
577	20240717	112300	127374930	4655	4655	4655	4655	0
578	20240717	112200	127374930	4655	4655	4655	4655	0
579	20240717	112100	127374930	4655	4655	4655	4655	51
580	20240717	112000	127137525	4655	4655	4655	4655	2
581	20240717	111900	127128215	4655	4655	4655	4655	50
582	20240717	111800	126895465	4655	4655	4655	4655	2
583	20240717	111700	126886155	4655	4655	4655	4655	0
584	20240717	111600	126886155	4655	4655	4655	4655	0
585	20240717	111500	126886155	4655	4655	4655	4655	0
586	20240717	111400	126886155	4655	4655	4655	4655	0
587	20240717	111300	126886155	4655	4655	4655	4655	0
588	20240717	111200	126886155	4655	4655	4655	4655	1
589	20240717	111100	126881500	4650	4655	4655	4650	350
590	20240717	111000	125253750	4655	4650	4655	4650	129
591	20240717	110900	124653895	4650	4650	4650	4650	0
592	20240717	110800	124653895	4650	4650	4650	4650	0
593	20240717	110700	124653895	4650	4650	4650	4650	0
594	20240717	110600	124653895	4650	4650	4650	4650	0
595	20240717	110500	124653895	4650	4650	4650	4650	100
596	20240717	110400	124188895	4645	4645	4645	4645	0
597	20240717	110300	124188895	4645	4645	4645	4645	287
598	20240717	110200	122855780	4640	4640	4640	4640	0
599	20240717	110100	122855780	4640	4640	4640	4640	279
600	20240717	110000	121561220	4630	4640	4640	4630	120
601	20240717	105900	121005420	4640	4640	4640	4640	1
602	20240717	105800	121000780	4635	4635	4635	4635	0
603	20240717	105700	121000780	4635	4635	4635	4635	0
604	20240717	105600	121000780	4635	4635	4635	4635	0
605	20240717	105500	121000780	4635	4635	4635	4635	0
606	20240717	105400	121000780	4635	4635	4635	4635	0
607	20240717	105300	121000780	4635	4635	4635	4635	0
608	20240717	105200	121000780	4635	4635	4635	4635	202
609	20240717	105100	120064510	4635	4630	4635	4630	56
610	20240717	105000	119805225	4635	4635	4635	4635	31
611	20240717	104900	119661540	4635	4635	4635	4635	0
612	20240717	104800	119661540	4635	4635	4635	4635	0
613	20240717	104700	119661540	4635	4635	4635	4635	0
614	20240717	104600	119661540	4635	4635	4635	4635	0
615	20240717	104500	119661540	4635	4635	4635	4635	0
616	20240717	104400	119661540	4635	4635	4635	4635	100
617	20240717	104300	119198040	4635	4635	4635	4635	1
618	20240717	104200	119193405	4615	4615	4615	4615	23
619	20240717	104100	119087260	4635	4635	4635	4635	0
620	20240717	104000	119087260	4635	4635	4635	4635	40
621	20240717	103900	118901860	4635	4635	4635	4635	2
622	20240717	103800	118892590	4615	4615	4615	4615	216
623	20240717	103700	117895750	4615	4615	4615	4615	0
624	20240717	103600	117895750	4615	4620	4620	4615	200
625	20240717	103500	116972500	4630	4630	4630	4630	0
626	20240717	103400	116972500	4630	4630	4630	4630	31
627	20240717	103300	116828970	4635	4635	4635	4635	0
628	20240717	103200	116828970	4635	4620	4635	4615	1001
629	20240717	103100	112208565	4620	4635	4635	4620	1001
630	20240717	103000	107583420	4625	4635	4635	4625	51
631	20240717	102900	107347535	4625	4625	4625	4625	0
632	20240717	102800	107347535	4625	4625	4635	4625	460
633	20240717	102700	105219935	4635	4635	4635	4635	0
634	20240717	102600	105219935	4635	4635	4635	4635	1
635	20240717	102500	105215300	4625	4625	4625	4625	0
636	20240717	102400	105215300	4625	4625	4625	4625	376
637	20240717	102300	103476300	4625	4630	4630	4625	14
638	20240717	102200	103411535	4635	4635	4635	4635	0
639	20240717	102100	103411535	4635	4635	4635	4635	376
640	20240717	102000	101668775	4635	4635	4635	4635	205
641	20240717	101900	100718600	4635	4635	4635	4635	1
642	20240717	101800	100713965	4625	4630	4630	4625	2000
643	20240717	101700	91459015	4630	4630	4630	4630	0
644	20240717	101600	91459015	4630	4630	4630	4630	100
645	20240717	101500	90996015	4635	4635	4635	4635	0
646	20240717	101400	90996015	4635	4635	4635	4635	1
647	20240717	101300	90991380	4635	4635	4635	4635	0
648	20240717	101200	90991380	4635	4635	4635	4635	0
649	20240717	101100	90991380	4635	4635	4635	4635	51
650	20240717	101000	90754995	4635	4635	4635	4635	0
651	20240717	100900	90754995	4635	4635	4635	4635	0
652	20240717	100800	90754995	4635	4630	4635	4630	51
653	20240717	100700	90518860	4630	4630	4630	4630	0
654	20240717	100600	90518860	4630	4630	4630	4630	50
655	20240717	100500	90287360	4630	4630	4630	4630	100
656	20240717	100400	89824360	4635	4635	4635	4635	0
657	20240717	100300	89824360	4635	4635	4635	4635	0
658	20240717	100200	89824360	4635	4635	4635	4635	136
659	20240717	100100	89194000	4640	4635	4640	4635	167
660	20240717	100000	88419950	4640	4640	4640	4640	1
661	20240717	095900	88415310	4635	4635	4635	4635	10
662	20240717	095800	88368960	4640	4635	4640	4635	101
663	20240717	095700	87900820	4640	4640	4640	4640	2
664	20240717	095600	87891540	4640	4640	4640	4640	0
665	20240717	095500	87891540	4640	4625	4640	4625	46
666	20240717	095400	87678725	4630	4630	4630	4630	395
667	20240717	095300	85849875	4630	4630	4630	4630	400
668	20240717	095200	83997875	4635	4635	4635	4635	164
669	20240717	095100	83237735	4635	4635	4635	4635	0
670	20240717	095000	83237735	4635	4635	4635	4635	53
671	20240717	094900	82992080	4640	4640	4640	4640	0
672	20240717	094800	82992080	4640	4640	4640	4640	425
673	20240717	094700	81020080	4640	4640	4640	4640	0
674	20240717	094600	81020080	4640	4640	4640	4640	1
675	20240717	094500	81015440	4635	4635	4635	4635	30
676	20240717	094400	80876390	4635	4640	4640	4635	288
677	20240717	094300	79541010	4645	4645	4645	4645	64
678	20240717	094200	79243730	4645	4645	4645	4645	300
679	20240717	094100	77850230	4655	4655	4655	4655	1
680	20240717	094000	77845575	4650	4650	4650	4650	108
681	20240717	093900	77343375	4650	4650	4650	4650	0
682	20240717	093800	77343375	4650	4650	4650	4650	0
683	20240717	093700	77343375	4650	4645	4650	4645	337
684	20240717	093600	75777500	4650	4650	4650	4650	0
685	20240717	093500	75777500	4650	4650	4650	4650	155
686	20240717	093400	75056750	4660	4660	4660	4660	0
687	20240717	093300	75056750	4660	4660	4660	4660	2
688	20240717	093200	75047430	4650	4660	4660	4650	21
689	20240717	093100	74949770	4660	4660	4660	4660	0
690	20240717	093000	74949770	4660	4650	4660	4650	710
691	20240717	092900	71643820	4655	4655	4655	4655	210
692	20240717	092800	70666270	4655	4670	4670	4655	521
693	20240717	092700	68239000	4670	4670	4670	4670	4
694	20240717	092600	68220320	4670	4670	4670	4670	0
695	20240717	092500	68220320	4670	4680	4680	4670	480
696	20240717	092400	65978320	4680	4665	4680	4665	706
697	20240717	092300	62682780	4665	4675	4675	4665	622
698	20240717	092200	59779150	4665	4665	4665	4665	20
699	20240717	092100	59685850	4680	4680	4680	4680	150
700	20240717	092000	58983850	4680	4680	4680	4680	380
701	20240717	091900	57205450	4680	4675	4685	4670	1461
702	20240717	091800	50367070	4690	4690	4690	4690	0
703	20240717	091700	50367070	4690	4665	4690	4665	3270
704	20240717	091600	35099845	4665	4665	4665	4665	0
705	20240717	091500	35099845	4665	4660	4665	4660	645
706	20240717	091400	32091095	4660	4645	4660	4645	1587
707	20240717	091300	24708040	4645	4635	4645	4635	530
708	20240717	091200	22248490	4640	4635	4640	4635	403
709	20240717	091100	20380085	4630	4630	4630	4630	0
710	20240717	091000	20380085	4630	4635	4650	4630	602
711	20240717	090900	17590285	4655	4655	4655	4655	0
712	20240717	090800	17590285	4655	4655	4655	4655	30
713	20240717	090700	17450635	4660	4660	4660	4660	0
714	20240717	090600	17450635	4660	4660	4660	4625	416
715	20240717	090500	15526250	4665	4665	4665	4665	10
716	20240717	090400	15479600	4665	4665	4665	4665	2
717	20240717	090300	15470270	4670	4660	4670	4660	1543
718	20240717	090200	8268750	4670	4670	4670	4670	364
719	20240717	090100	6568870	4675	4665	4675	4665	206
720	20240717	090000	5607175	4665	4620	4665	4615	1209