KissMeData/159010/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202900	438219940	9670	9670	9670	9670	672
3	20240717	202800	438219940	9670	9670	9670	9670	0
4	20240717	202700	438219940	9670	9670	9670	9670	0
5	20240717	202600	438219940	9670	9670	9670	9670	0
6	20240717	202500	438219940	9670	9670	9670	9670	0
7	20240717	202400	438219940	9670	9670	9670	9670	0
8	20240717	202300	438219940	9670	9670	9670	9670	0
9	20240717	202200	438219940	9670	9670	9670	9670	0
10	20240717	202100	438219940	9670	9670	9670	9670	0
11	20240717	202000	438219940	9670	9670	9670	9670	0
12	20240717	201900	438219940	9670	9670	9670	9670	0
13	20240717	201800	438219940	9670	9670	9670	9670	0
14	20240717	201700	438219940	9670	9670	9670	9670	0
15	20240717	201600	438219940	9670	9670	9670	9670	0
16	20240717	201500	438219940	9670	9670	9670	9670	0
17	20240717	201400	438219940	9670	9670	9670	9670	0
18	20240717	201300	438219940	9670	9670	9670	9670	0
19	20240717	201200	438219940	9670	9670	9670	9670	0
20	20240717	201100	438219940	9670	9670	9670	9670	0
21	20240717	201000	438219940	9670	9670	9670	9670	0
22	20240717	200900	438219940	9670	9670	9670	9670	0
23	20240717	200800	438219940	9670	9670	9670	9670	0
24	20240717	200700	438219940	9670	9670	9670	9670	0
25	20240717	200600	438219940	9670	9670	9670	9670	0
26	20240717	200500	438219940	9670	9670	9670	9670	0
27	20240717	200400	438219940	9670	9670	9670	9670	0
28	20240717	200300	438219940	9670	9670	9670	9670	0
29	20240717	200200	438219940	9670	9670	9670	9670	0
30	20240717	200100	438219940	9670	9670	9670	9670	0
31	20240717	200000	438219940	9670	9670	9670	9670	0
32	20240717	195900	438219940	9670	9670	9670	9670	672
33	20240717	195800	438219940	9670	9670	9670	9670	0
34	20240717	195700	438219940	9670	9670	9670	9670	0
35	20240717	195600	438219940	9670	9670	9670	9670	0
36	20240717	195500	438219940	9670	9670	9670	9670	0
37	20240717	195400	438219940	9670	9670	9670	9670	0
38	20240717	195300	438219940	9670	9670	9670	9670	0
39	20240717	195200	438219940	9670	9670	9670	9670	0
40	20240717	195100	438219940	9670	9670	9670	9670	0
41	20240717	195000	438219940	9670	9670	9670	9670	0
42	20240717	194900	438219940	9670	9670	9670	9670	0
43	20240717	194800	438219940	9670	9670	9670	9670	0
44	20240717	194700	438219940	9670	9670	9670	9670	0
45	20240717	194600	438219940	9670	9670	9670	9670	0
46	20240717	194500	438219940	9670	9670	9670	9670	0
47	20240717	194400	438219940	9670	9670	9670	9670	0
48	20240717	194300	438219940	9670	9670	9670	9670	0
49	20240717	194200	438219940	9670	9670	9670	9670	0
50	20240717	194100	438219940	9670	9670	9670	9670	0
51	20240717	194000	438219940	9670	9670	9670	9670	0
52	20240717	193900	438219940	9670	9670	9670	9670	0
53	20240717	193800	438219940	9670	9670	9670	9670	0
54	20240717	193700	438219940	9670	9670	9670	9670	0
55	20240717	193600	438219940	9670	9670	9670	9670	0
56	20240717	193500	438219940	9670	9670	9670	9670	0
57	20240717	193400	438219940	9670	9670	9670	9670	0
58	20240717	193300	438219940	9670	9670	9670	9670	0
59	20240717	193200	438219940	9670	9670	9670	9670	0
60	20240717	193100	438219940	9670	9670	9670	9670	0
61	20240717	193000	438219940	9670	9670	9670	9670	0
62	20240717	192900	438219940	9670	9670	9670	9670	672
63	20240717	192800	438219940	9670	9670	9670	9670	0
64	20240717	192700	438219940	9670	9670	9670	9670	0
65	20240717	192600	438219940	9670	9670	9670	9670	0
66	20240717	192500	438219940	9670	9670	9670	9670	0
67	20240717	192400	438219940	9670	9670	9670	9670	0
68	20240717	192300	438219940	9670	9670	9670	9670	0
69	20240717	192200	438219940	9670	9670	9670	9670	0
70	20240717	192100	438219940	9670	9670	9670	9670	0
71	20240717	192000	438219940	9670	9670	9670	9670	0
72	20240717	191900	438219940	9670	9670	9670	9670	0
73	20240717	191800	438219940	9670	9670	9670	9670	0
74	20240717	191700	438219940	9670	9670	9670	9670	0
75	20240717	191600	438219940	9670	9670	9670	9670	0
76	20240717	191500	438219940	9670	9670	9670	9670	0
77	20240717	191400	438219940	9670	9670	9670	9670	0
78	20240717	191300	438219940	9670	9670	9670	9670	0
79	20240717	191200	438219940	9670	9670	9670	9670	0
80	20240717	191100	438219940	9670	9670	9670	9670	0
81	20240717	191000	438219940	9670	9670	9670	9670	0
82	20240717	190900	438219940	9670	9670	9670	9670	0
83	20240717	190800	438219940	9670	9670	9670	9670	0
84	20240717	190700	438219940	9670	9670	9670	9670	0
85	20240717	190600	438219940	9670	9670	9670	9670	0
86	20240717	190500	438219940	9670	9670	9670	9670	0
87	20240717	190400	438219940	9670	9670	9670	9670	0
88	20240717	190300	438219940	9670	9670	9670	9670	0
89	20240717	190200	438219940	9670	9670	9670	9670	0
90	20240717	190100	438219940	9670	9670	9670	9670	0
91	20240717	190000	438219940	9670	9670	9670	9670	0
92	20240717	185900	438219940	9670	9670	9670	9670	672
93	20240717	185800	438219940	9670	9670	9670	9670	0
94	20240717	185700	438219940	9670	9670	9670	9670	0
95	20240717	185600	438219940	9670	9670	9670	9670	0
96	20240717	185500	438219940	9670	9670	9670	9670	0
97	20240717	185400	438219940	9670	9670	9670	9670	0
98	20240717	185300	438219940	9670	9670	9670	9670	0
99	20240717	185200	438219940	9670	9670	9670	9670	0
100	20240717	185100	438219940	9670	9670	9670	9670	0
101	20240717	185000	438219940	9670	9670	9670	9670	0
102	20240717	184900	438219940	9670	9670	9670	9670	0
103	20240717	184800	438219940	9670	9670	9670	9670	0
104	20240717	184700	438219940	9670	9670	9670	9670	0
105	20240717	184600	438219940	9670	9670	9670	9670	0
106	20240717	184500	438219940	9670	9670	9670	9670	0
107	20240717	184400	438219940	9670	9670	9670	9670	0
108	20240717	184300	438219940	9670	9670	9670	9670	0
109	20240717	184200	438219940	9670	9670	9670	9670	0
110	20240717	184100	438219940	9670	9670	9670	9670	0
111	20240717	184000	438219940	9670	9670	9670	9670	0
112	20240717	183900	438219940	9670	9670	9670	9670	0
113	20240717	183800	438219940	9670	9670	9670	9670	0
114	20240717	183700	438219940	9670	9670	9670	9670	0
115	20240717	183600	438219940	9670	9670	9670	9670	0
116	20240717	183500	438219940	9670	9670	9670	9670	0
117	20240717	183400	438219940	9670	9670	9670	9670	0
118	20240717	183300	438219940	9670	9670	9670	9670	0
119	20240717	183200	438219940	9670	9670	9670	9670	0
120	20240717	183100	438219940	9670	9670	9670	9670	0
121	20240717	183000	438219940	9670	9670	9670	9670	0
122	20240717	182900	438219940	9670	9670	9670	9670	672
123	20240717	182800	438219940	9670	9670	9670	9670	0
124	20240717	182700	438219940	9670	9670	9670	9670	0
125	20240717	182600	438219940	9670	9670	9670	9670	0
126	20240717	182500	438219940	9670	9670	9670	9670	0
127	20240717	182400	438219940	9670	9670	9670	9670	0
128	20240717	182300	438219940	9670	9670	9670	9670	0
129	20240717	182200	438219940	9670	9670	9670	9670	0
130	20240717	182100	438219940	9670	9670	9670	9670	0
131	20240717	182000	438219940	9670	9670	9670	9670	0
132	20240717	181900	438219940	9670	9670	9670	9670	0
133	20240717	181800	438219940	9670	9670	9670	9670	0
134	20240717	181700	438219940	9670	9670	9670	9670	0
135	20240717	181600	438219940	9670	9670	9670	9670	0
136	20240717	181500	438219940	9670	9670	9670	9670	0
137	20240717	181400	438219940	9670	9670	9670	9670	0
138	20240717	181300	438219940	9670	9670	9670	9670	0
139	20240717	181200	438219940	9670	9670	9670	9670	0
140	20240717	181100	438219940	9670	9670	9670	9670	0
141	20240717	181000	438219940	9670	9670	9670	9670	0
142	20240717	180900	438219940	9670	9670	9670	9670	0
143	20240717	180800	438219940	9670	9670	9670	9670	0
144	20240717	180700	438219940	9670	9670	9670	9670	0
145	20240717	180600	438219940	9670	9670	9670	9670	0
146	20240717	180500	438219940	9670	9670	9670	9670	0
147	20240717	180400	438219940	9670	9670	9670	9670	0
148	20240717	180300	438219940	9670	9670	9670	9670	0
149	20240717	180200	438219940	9670	9670	9670	9670	0
150	20240717	180100	438219940	9670	9670	9670	9670	0
151	20240717	180000	438219940	9670	9670	9670	9670	0
152	20240717	175900	438219940	9670	9670	9670	9670	672
153	20240717	175800	438219940	9670	9670	9670	9670	0
154	20240717	175700	438219940	9670	9670	9670	9670	0
155	20240717	175600	438219940	9670	9670	9670	9670	0
156	20240717	175500	438219940	9670	9670	9670	9670	0
157	20240717	175400	438219940	9670	9670	9670	9670	0
158	20240717	175300	438219940	9670	9670	9670	9670	0
159	20240717	175200	438219940	9670	9670	9670	9670	0
160	20240717	175100	438219940	9670	9670	9670	9670	0
161	20240717	175000	438219940	9670	9670	9670	9670	0
162	20240717	174900	438219940	9670	9670	9670	9670	0
163	20240717	174800	438219940	9670	9670	9670	9670	0
164	20240717	174700	438219940	9670	9670	9670	9670	0
165	20240717	174600	438219940	9670	9670	9670	9670	0
166	20240717	174500	438219940	9670	9670	9670	9670	0
167	20240717	174400	438219940	9670	9670	9670	9670	0
168	20240717	174300	438219940	9670	9670	9670	9670	0
169	20240717	174200	438219940	9670	9670	9670	9670	0
170	20240717	174100	438219940	9670	9670	9670	9670	0
171	20240717	174000	438219940	9670	9670	9670	9670	0
172	20240717	173900	438219940	9670	9670	9670	9670	0
173	20240717	173800	438219940	9670	9670	9670	9670	0
174	20240717	173700	438219940	9670	9670	9670	9670	0
175	20240717	173600	438219940	9670	9670	9670	9670	0
176	20240717	173500	438219940	9670	9670	9670	9670	0
177	20240717	173400	438219940	9670	9670	9670	9670	0
178	20240717	173300	438219940	9670	9670	9670	9670	0
179	20240717	173200	438219940	9670	9670	9670	9670	0
180	20240717	173100	438219940	9670	9670	9670	9670	0
181	20240717	173000	438219940	9670	9670	9670	9670	0
182	20240717	172900	438219940	9670	9670	9670	9670	672
183	20240717	172800	438219940	9670	9670	9670	9670	0
184	20240717	172700	438219940	9670	9670	9670	9670	0
185	20240717	172600	438219940	9670	9670	9670	9670	0
186	20240717	172500	438219940	9670	9670	9670	9670	0
187	20240717	172400	438219940	9670	9670	9670	9670	0
188	20240717	172300	438219940	9670	9670	9670	9670	0
189	20240717	172200	438219940	9670	9670	9670	9670	0
190	20240717	172100	438219940	9670	9670	9670	9670	0
191	20240717	172000	438219940	9670	9670	9670	9670	0
192	20240717	171900	438219940	9670	9670	9670	9670	0
193	20240717	171800	438219940	9670	9670	9670	9670	0
194	20240717	171700	438219940	9670	9670	9670	9670	0
195	20240717	171600	438219940	9670	9670	9670	9670	0
196	20240717	171500	438219940	9670	9670	9670	9670	0
197	20240717	171400	438219940	9670	9670	9670	9670	0
198	20240717	171300	438219940	9670	9670	9670	9670	0
199	20240717	171200	438219940	9670	9670	9670	9670	0
200	20240717	171100	438219940	9670	9670	9670	9670	0
201	20240717	171000	438219940	9670	9670	9670	9670	0
202	20240717	170900	438219940	9670	9670	9670	9670	0
203	20240717	170800	438219940	9670	9670	9670	9670	0
204	20240717	170700	438219940	9670	9670	9670	9670	0
205	20240717	170600	438219940	9670	9670	9670	9670	0
206	20240717	170500	438219940	9670	9670	9670	9670	0
207	20240717	170400	438219940	9670	9670	9670	9670	0
208	20240717	170300	438219940	9670	9670	9670	9670	0
209	20240717	170200	438219940	9670	9670	9670	9670	0
210	20240717	170100	438219940	9670	9670	9670	9670	0
211	20240717	170000	438219940	9670	9670	9670	9670	0
212	20240717	165900	438219940	9670	9670	9670	9670	672
213	20240717	165800	438219940	9670	9670	9670	9670	0
214	20240717	165700	438219940	9670	9670	9670	9670	0
215	20240717	165600	438219940	9670	9670	9670	9670	0
216	20240717	165500	438219940	9670	9670	9670	9670	0
217	20240717	165400	438219940	9670	9670	9670	9670	0
218	20240717	165300	438219940	9670	9670	9670	9670	0
219	20240717	165200	438219940	9670	9670	9670	9670	0
220	20240717	165100	438219940	9670	9670	9670	9670	0
221	20240717	165000	438219940	9670	9670	9670	9670	0
222	20240717	164900	438219940	9670	9670	9670	9670	0
223	20240717	164800	438219940	9670	9670	9670	9670	0
224	20240717	164700	438219940	9670	9670	9670	9670	0
225	20240717	164600	438219940	9670	9670	9670	9670	0
226	20240717	164500	438219940	9670	9670	9670	9670	0
227	20240717	164400	438219940	9670	9670	9670	9670	0
228	20240717	164300	438219940	9670	9670	9670	9670	0
229	20240717	164200	438219940	9670	9670	9670	9670	0
230	20240717	164100	438219940	9670	9670	9670	9670	0
231	20240717	164000	438219940	9670	9670	9670	9670	0
232	20240717	163900	438219940	9670	9670	9670	9670	0
233	20240717	163800	438219940	9670	9670	9670	9670	0
234	20240717	163700	438219940	9670	9670	9670	9670	0
235	20240717	163600	438219940	9670	9670	9670	9670	0
236	20240717	163500	438219940	9670	9670	9670	9670	0
237	20240717	163400	438219940	9670	9670	9670	9670	0
238	20240717	163300	438219940	9670	9670	9670	9670	0
239	20240717	163200	438219940	9670	9670	9670	9670	0
240	20240717	163100	438219940	9670	9670	9670	9670	0
241	20240717	163000	438219940	9670	9670	9670	9670	0
242	20240717	162900	438219940	9670	9670	9670	9670	672
243	20240717	162800	438219940	9670	9670	9670	9670	0
244	20240717	162700	438219940	9670	9670	9670	9670	0
245	20240717	162600	438219940	9670	9670	9670	9670	0
246	20240717	162500	438219940	9670	9670	9670	9670	0
247	20240717	162400	438219940	9670	9670	9670	9670	0
248	20240717	162300	438219940	9670	9670	9670	9670	0
249	20240717	162200	438219940	9670	9670	9670	9670	0
250	20240717	162100	438219940	9670	9670	9670	9670	0
251	20240717	162000	438219940	9670	9670	9670	9670	0
252	20240717	161900	438219940	9670	9670	9670	9670	0
253	20240717	161800	438219940	9670	9670	9670	9670	0
254	20240717	161700	438219940	9670	9670	9670	9670	0
255	20240717	161600	438219940	9670	9670	9670	9670	0
256	20240717	161500	438219940	9670	9670	9670	9670	0
257	20240717	161400	438219940	9670	9670	9670	9670	0
258	20240717	161300	438219940	9670	9670	9670	9670	0
259	20240717	161200	438219940	9670	9670	9670	9670	0
260	20240717	161100	438219940	9670	9670	9670	9670	0
261	20240717	161000	438219940	9670	9670	9670	9670	0
262	20240717	160900	438219940	9670	9670	9670	9670	0
263	20240717	160800	438219940	9670	9670	9670	9670	0
264	20240717	160700	438219940	9670	9670	9670	9670	0
265	20240717	160600	438219940	9670	9670	9670	9670	0
266	20240717	160500	438219940	9670	9670	9670	9670	0
267	20240717	160400	438219940	9670	9670	9670	9670	0
268	20240717	160300	438219940	9670	9670	9670	9670	0
269	20240717	160200	438219940	9670	9670	9670	9670	0
270	20240717	160100	438219940	9670	9670	9670	9670	0
271	20240717	160000	438219940	9670	9670	9670	9670	0
272	20240717	155900	438219940	9670	9670	9670	9670	672
273	20240717	155800	438219940	9670	9670	9670	9670	0
274	20240717	155700	438219940	9670	9670	9670	9670	0
275	20240717	155600	438219940	9670	9670	9670	9670	0
276	20240717	155500	438219940	9670	9670	9670	9670	0
277	20240717	155400	438219940	9670	9670	9670	9670	0
278	20240717	155300	438219940	9670	9670	9670	9670	0
279	20240717	155200	438219940	9670	9670	9670	9670	0
280	20240717	155100	438219940	9670	9670	9670	9670	0
281	20240717	155000	438219940	9670	9670	9670	9670	0
282	20240717	154900	438219940	9670	9670	9670	9670	0
283	20240717	154800	438219940	9670	9670	9670	9670	0
284	20240717	154700	438219940	9670	9670	9670	9670	0
285	20240717	154600	438219940	9670	9670	9670	9670	0
286	20240717	154500	438219940	9670	9670	9670	9670	0
287	20240717	154400	438219940	9670	9670	9670	9670	0
288	20240717	154300	438219940	9670	9670	9670	9670	0
289	20240717	154200	438219940	9670	9670	9670	9670	0
290	20240717	154100	438219940	9670	9670	9670	9670	0
291	20240717	154000	438219940	9670	9670	9670	9670	0
292	20240717	153900	438219940	9670	9670	9670	9670	0
293	20240717	153800	438219940	9670	9670	9670	9670	0
294	20240717	153700	438219940	9670	9670	9670	9670	0
295	20240717	153600	438219940	9670	9670	9670	9670	0
296	20240717	153500	438219940	9670	9670	9670	9670	0
297	20240717	153400	438219940	9670	9670	9670	9670	0
298	20240717	153300	438219940	9670	9670	9670	9670	0
299	20240717	153200	438219940	9670	9670	9670	9670	0
300	20240717	153100	438219940	9670	9670	9670	9670	0
301	20240717	153000	438219940	9670	9670	9670	9670	672
302	20240717	152900	431721700	9680	9680	9680	9680	0
303	20240717	152800	431721700	9680	9680	9680	9680	0
304	20240717	152700	431721700	9680	9680	9680	9680	0
305	20240717	152600	431721700	9680	9680	9680	9680	0
306	20240717	152500	431721700	9680	9680	9680	9680	0
307	20240717	152400	431721700	9680	9680	9680	9680	0
308	20240717	152300	431721700	9680	9680	9680	9680	0
309	20240717	152200	431721700	9680	9680	9680	9680	0
310	20240717	152100	431721700	9680	9680	9680	9680	0
311	20240717	152000	431721700	9680	9680	9680	9680	0
312	20240717	151900	431721700	9680	9690	9690	9680	250
313	20240717	151800	429301200	9700	9690	9700	9680	106
314	20240717	151700	428273480	9680	9680	9680	9680	87
315	20240717	151600	427431320	9680	9680	9680	9680	80
316	20240717	151500	426656920	9680	9680	9680	9680	2
317	20240717	151400	426637560	9690	9690	9690	9690	0
318	20240717	151300	426637560	9690	9690	9690	9690	0
319	20240717	151200	426637560	9690	9690	9690	9690	0
320	20240717	151100	426637560	9690	9690	9690	9690	0
321	20240717	151000	426637560	9690	9690	9700	9690	223
322	20240717	150900	424476630	9690	9690	9690	9690	200
323	20240717	150800	422538630	9690	9690	9690	9690	100
324	20240717	150700	421569630	9680	9680	9680	9680	0
325	20240717	150600	421569630	9680	9680	9680	9680	0
326	20240717	150500	421569630	9680	9680	9680	9680	0
327	20240717	150400	421569630	9680	9690	9690	9680	2511
328	20240717	150300	397261310	9680	9680	9680	9680	0
329	20240717	150200	397261310	9680	9680	9680	9680	0
330	20240717	150100	397261310	9680	9680	9680	9680	0
331	20240717	150000	397261310	9680	9680	9680	9680	0
332	20240717	145900	397261310	9680	9680	9680	9680	28
333	20240717	145800	396990270	9680	9680	9680	9680	27
334	20240717	145700	396728910	9680	9680	9680	9680	27
335	20240717	145600	396467550	9690	9700	9700	9690	336
336	20240717	145500	393211610	9680	9680	9680	9680	0
337	20240717	145400	393211610	9680	9680	9680	9680	27
338	20240717	145300	392950250	9680	9680	9680	9680	67
339	20240717	145200	392301690	9680	9680	9680	9680	27
340	20240717	145100	392040330	9680	9680	9680	9680	0
341	20240717	145000	392040330	9680	9680	9680	9680	27
342	20240717	144900	391778970	9680	9680	9680	9680	1028
343	20240717	144800	381827930	9680	9680	9680	9680	27
344	20240717	144700	381566570	9680	9680	9680	9680	27
345	20240717	144600	381305210	9680	9680	9680	9680	0
346	20240717	144500	381305210	9680	9680	9680	9680	27
347	20240717	144400	381043850	9680	9690	9690	9680	822
348	20240717	144300	373083360	9690	9690	9690	9690	27
349	20240717	144200	372821730	9690	9690	9690	9690	0
350	20240717	144100	372821730	9690	9690	9690	9690	27
351	20240717	144000	372560100	9690	9690	9690	9690	27
352	20240717	143900	372298470	9690	9690	9690	9690	27
353	20240717	143800	372036840	9690	9690	9690	9690	1200
354	20240717	143700	360408840	9690	9690	9690	9690	39
355	20240717	143600	360030930	9690	9690	9690	9690	27
356	20240717	143500	359769300	9690	9700	9700	9690	27
357	20240717	143400	359507560	9700	9700	9700	9700	27
358	20240717	143300	359245660	9680	9680	9680	9680	0
359	20240717	143200	359245660	9680	9710	9720	9680	31
360	20240717	143100	358945440	9680	9700	9700	9680	244
361	20240717	143000	356579180	9700	9700	9700	9700	27
362	20240717	142900	356317280	9730	9700	9730	9700	429
363	20240717	142800	352155950	9700	9710	9710	9700	99
364	20240717	142700	351194930	9710	9710	9710	9710	31
365	20240717	142600	350893920	9700	9700	9700	9700	43
366	20240717	142500	350476820	9680	9680	9680	9680	27
367	20240717	142400	350215460	9670	9670	9670	9670	0
368	20240717	142300	350215460	9670	9680	9680	9670	27
369	20240717	142200	349954320	9670	9690	9690	9670	27
370	20240717	142100	349693210	9690	9690	9690	9690	27
371	20240717	142000	349431580	9690	9690	9690	9690	800
372	20240717	141900	341679580	9690	9690	9690	9690	27
373	20240717	141800	341417950	9690	9690	9690	9690	27
374	20240717	141700	341156320	9690	9700	9700	9690	27
375	20240717	141600	340894610	9690	9690	9690	9690	28
376	20240717	141500	340623290	9690	9690	9690	9690	117
377	20240717	141400	339489560	9670	9670	9670	9670	27
378	20240717	141300	339228470	9670	9680	9680	9670	497
379	20240717	141200	334417640	9680	9680	9680	9680	27
380	20240717	141100	334156280	9680	9690	9690	9680	66
381	20240717	141000	333517240	9680	9680	9680	9680	27
382	20240717	140900	333255880	9690	9690	9690	9690	54
383	20240717	140800	332732620	9690	9700	9700	9690	27
384	20240717	140700	332470980	9700	9700	9700	9700	0
385	20240717	140600	332470980	9700	9700	9700	9700	27
386	20240717	140500	332209080	9700	9700	9700	9700	178
387	20240717	140400	330482480	9700	9700	9700	9700	27
388	20240717	140300	330220580	9700	9700	9700	9700	27
389	20240717	140200	329958680	9740	9730	9740	9730	287
390	20240717	140100	327166160	9730	9730	9730	9730	27
391	20240717	140000	326903450	9730	9730	9730	9730	30
392	20240717	135900	326611550	9730	9730	9760	9720	131
393	20240717	135800	325337150	9720	9710	9720	9710	399
394	20240717	135700	321460980	9690	9710	9720	9690	52
395	20240717	135600	320956750	9680	9680	9680	9680	31
396	20240717	135500	320656670	9680	9680	9680	9680	27
397	20240717	135400	320395310	9680	9680	9680	9680	28
398	20240717	135300	320124270	9680	9680	9680	9680	15
399	20240717	135200	319979070	9680	9690	9690	9680	527
400	20240717	135100	314872710	9690	9700	9700	9690	27
401	20240717	135000	314610980	9690	9690	9690	9690	27
402	20240717	134900	314349350	9690	9690	9690	9690	0
403	20240717	134800	314349350	9690	9690	9690	9690	27
404	20240717	134700	314087720	9690	9690	9690	9690	27
405	20240717	134600	313826090	9690	9690	9690	9690	27
406	20240717	134500	313564460	9690	9690	9690	9690	70
407	20240717	134400	312886160	9690	9690	9690	9690	27
408	20240717	134300	312624530	9690	9690	9690	9690	27
409	20240717	134200	312362900	9680	9690	9690	9680	34
410	20240717	134100	312033510	9680	9690	9690	9680	27
411	20240717	134000	311772090	9690	9680	9690	9680	22
412	20240717	133900	311559090	9680	9680	9680	9680	27
413	20240717	133800	311297730	9680	9700	9700	9680	228
414	20240717	133700	309088330	9700	9700	9700	9700	27
415	20240717	133600	308826430	9700	9710	9710	9700	2014
416	20240717	133500	289285130	9710	9730	9730	9710	1127
417	20240717	133400	278338810	9720	9720	9720	9720	27
418	20240717	133300	278076370	9720	9730	9730	9720	37
419	20240717	133200	277716630	9720	9720	9720	9720	28
420	20240717	133100	277444470	9720	9720	9720	9720	20
421	20240717	133000	277250070	9720	9720	9720	9720	37
422	20240717	132900	276890430	9720	9720	9720	9720	209
423	20240717	132800	274858950	9720	9720	9720	9720	28
424	20240717	132700	274586790	9720	9720	9720	9720	20
425	20240717	132600	274392390	9720	9720	9720	9720	27
426	20240717	132500	274129950	9720	9730	9730	9720	277
427	20240717	132400	271437280	9730	9730	9730	9730	47
428	20240717	132300	270979970	9730	9720	9730	9720	63
429	20240717	132200	270367250	9720	9720	9720	9720	100
430	20240717	132100	269395250	9720	9720	9720	9720	47
431	20240717	132000	268938410	9720	9720	9720	9720	28
432	20240717	131900	268666250	9720	9720	9720	9720	27
433	20240717	131800	268403810	9720	9720	9720	9720	0
434	20240717	131700	268403810	9720	9720	9720	9720	27
435	20240717	131600	268141370	9720	9720	9720	9720	27
436	20240717	131500	267878930	9720	9720	9720	9720	27
437	20240717	131400	267616490	9720	9720	9720	9720	50
438	20240717	131300	267130490	9720	9750	9770	9720	29
439	20240717	131200	266848530	9730	9730	9730	9730	32
440	20240717	131100	266537170	9730	9730	9730	9730	22
441	20240717	131000	266323110	9730	9730	9730	9730	28
442	20240717	130900	266050670	9710	9710	9710	9710	294
443	20240717	130800	263195930	9710	9740	9830	9710	5671
444	20240717	130700	208074030	9750	9800	9800	9750	2936
445	20240717	130600	179399150	9800	9800	9800	9800	27
446	20240717	130500	179134550	9800	9800	9800	9800	0
447	20240717	130400	179134550	9800	9800	9800	9800	27
448	20240717	130300	178869950	9800	9800	9800	9800	27
449	20240717	130200	178605350	9810	9800	9820	9800	29
450	20240717	130100	178321120	9800	9800	9800	9800	27
451	20240717	130000	178056520	9800	9800	9800	9800	0
452	20240717	125900	178056520	9800	9800	9800	9800	27
453	20240717	125800	177791920	9800	9800	9800	9800	28
454	20240717	125700	177517520	9800	9800	9800	9800	29
455	20240717	125600	177233320	9800	9800	9800	9800	600
456	20240717	125500	171353320	9800	9800	9800	9800	27
457	20240717	125400	171088720	9800	9800	9800	9800	27
458	20240717	125300	170824120	9800	9800	9800	9800	27
459	20240717	125200	170559520	9800	9800	9800	9800	27
460	20240717	125100	170294920	9820	9820	9820	9820	0
461	20240717	125000	170294920	9820	9800	9820	9800	34
462	20240717	124900	169961580	9800	9820	9820	9800	28
463	20240717	124800	169687160	9800	9800	9800	9800	69
464	20240717	124700	169010960	9800	9800	9800	9800	0
465	20240717	124600	169010960	9800	9800	9800	9800	27
466	20240717	124500	168746360	9800	9800	9800	9800	27
467	20240717	124400	168481760	9800	9800	9800	9800	27
468	20240717	124300	168217160	9790	9790	9790	9790	0
469	20240717	124200	168217160	9790	9790	9790	9790	41
470	20240717	124100	167815770	9790	9790	9790	9790	27
471	20240717	124000	167551440	9790	9790	9790	9790	27
472	20240717	123900	167287110	9820	9790	9820	9790	28
473	20240717	123800	167012960	9800	9800	9800	9800	0
474	20240717	123700	167012960	9800	9800	9800	9800	223
475	20240717	123600	164827560	9800	9800	9800	9800	38
476	20240717	123500	164455160	9800	9800	9800	9800	27
477	20240717	123400	164190560	9800	9800	9800	9800	0
478	20240717	123300	164190560	9800	9800	9800	9800	27
479	20240717	123200	163925960	9800	9800	9800	9800	27
480	20240717	123100	163661360	9800	9800	9800	9800	27
481	20240717	123000	163396760	9810	9810	9810	9810	167
482	20240717	122900	161758490	9810	9810	9810	9810	0
483	20240717	122800	161758490	9810	9810	9810	9810	27
484	20240717	122700	161493620	9820	9820	9820	9820	21
485	20240717	122600	161287400	9820	9820	9820	9820	27
486	20240717	122500	161022260	9820	9820	9820	9820	0
487	20240717	122400	161022260	9820	9820	9820	9820	0
488	20240717	122300	161022260	9820	9820	9820	9820	0
489	20240717	122200	161022260	9820	9820	9820	9820	0
490	20240717	122100	161022260	9820	9820	9820	9820	0
491	20240717	122000	161022260	9820	9820	9820	9820	0
492	20240717	121900	161022260	9820	9830	9830	9820	22
493	20240717	121800	160806100	9840	9840	9840	9840	0
494	20240717	121700	160806100	9840	9840	9840	9840	0
495	20240717	121600	160806100	9840	9840	9840	9840	0
496	20240717	121500	160806100	9840	9840	9840	9840	1
497	20240717	121400	160796260	9850	9850	9850	9850	0
498	20240717	121300	160796260	9850	9850	9850	9850	0
499	20240717	121200	160796260	9850	9850	9850	9850	0
500	20240717	121100	160796260	9850	9850	9850	9850	0
501	20240717	121000	160796260	9850	9850	9850	9850	0
502	20240717	120900	160796260	9850	9850	9850	9850	0
503	20240717	120800	160796260	9850	9850	9850	9850	0
504	20240717	120700	160796260	9850	9850	9850	9850	0
505	20240717	120600	160796260	9850	9850	9850	9850	0
506	20240717	120500	160796260	9850	9850	9850	9850	0
507	20240717	120400	160796260	9850	9850	9850	9850	0
508	20240717	120300	160796260	9850	9850	9850	9850	0
509	20240717	120200	160796260	9850	9850	9850	9850	0
510	20240717	120100	160796260	9850	9850	9850	9850	0
511	20240717	120000	160796260	9850	9850	9850	9850	0
512	20240717	115900	160796260	9850	9850	9850	9850	0
513	20240717	115800	160796260	9850	9850	9850	9850	0
514	20240717	115700	160796260	9850	9850	9850	9850	1
515	20240717	115600	160786410	9850	9850	9850	9850	0
516	20240717	115500	160786410	9850	9850	9850	9850	70
517	20240717	115400	160096910	9840	9840	9840	9840	0
518	20240717	115300	160096910	9840	9840	9840	9840	0
519	20240717	115200	160096910	9840	9840	9850	9840	5
520	20240717	115100	160047690	9850	9840	9850	9840	2
521	20240717	115000	160028000	9850	9850	9850	9850	0
522	20240717	114900	160028000	9850	9850	9850	9850	0
523	20240717	114800	160028000	9850	9830	9850	9830	14
524	20240717	114700	159890240	9850	9830	9850	9830	14
525	20240717	114600	159752480	9850	9830	9850	9830	8
526	20240717	114500	159673760	9850	9830	9850	9830	10
527	20240717	114400	159575360	9850	9820	9850	9820	315
528	20240717	114300	156478920	9820	9820	9820	9820	60
529	20240717	114200	155889720	9820	9820	9820	9820	10
530	20240717	114100	155791520	9800	9800	9800	9800	0
531	20240717	114000	155791520	9800	9800	9800	9800	0
532	20240717	113900	155791520	9800	9800	9800	9800	0
533	20240717	113800	155791520	9800	9800	9800	9800	0
534	20240717	113700	155791520	9800	9800	9800	9800	1
535	20240717	113600	155781720	9820	9820	9820	9820	5
536	20240717	113500	155732620	9800	9800	9800	9800	0
537	20240717	113400	155732620	9800	9800	9800	9800	488
538	20240717	113300	150950220	9810	9810	9810	9810	441
539	20240717	113200	146624010	9820	9820	9820	9820	5
540	20240717	113100	146574910	9810	9820	9820	9810	126
541	20240717	113000	145338680	9820	9820	9820	9820	0
542	20240717	112900	145338680	9820	9820	9820	9820	0
543	20240717	112800	145338680	9820	9820	9820	9820	55
544	20240717	112700	144798580	9830	9830	9830	9830	0
545	20240717	112600	144798580	9830	9830	9830	9830	0
546	20240717	112500	144798580	9830	9830	9830	9830	0
547	20240717	112400	144798580	9830	9830	9830	9830	0
548	20240717	112300	144798580	9830	9830	9830	9830	0
549	20240717	112200	144798580	9830	9830	9830	9830	0
550	20240717	112100	144798580	9830	9830	9830	9830	30
551	20240717	112000	144503680	9820	9820	9820	9820	2000
552	20240717	111900	124863680	9830	9830	9830	9830	0
553	20240717	111800	124863680	9830	9830	9830	9830	142
554	20240717	111700	123467820	9820	9820	9820	9820	0
555	20240717	111600	123467820	9820	9820	9820	9820	0
556	20240717	111500	123467820	9820	9820	9820	9820	0
557	20240717	111400	123467820	9820	9820	9820	9820	1200
558	20240717	111300	111683820	9850	9850	9850	9850	0
559	20240717	111200	111683820	9850	9850	9850	9850	0
560	20240717	111100	111683820	9850	9850	9850	9850	0
561	20240717	111000	111683820	9850	9830	9850	9820	1501
562	20240717	110900	96939930	9840	9840	9840	9840	1
563	20240717	110800	96930090	9850	9850	9850	9850	0
564	20240717	110700	96930090	9850	9850	9850	9850	0
565	20240717	110600	96930090	9850	9850	9850	9850	0
566	20240717	110500	96930090	9850	9850	9850	9850	100
567	20240717	110400	95945090	9850	9850	9850	9850	0
568	20240717	110300	95945090	9850	9850	9850	9850	0
569	20240717	110200	95945090	9850	9850	9850	9850	0
570	20240717	110100	95945090	9850	9850	9850	9850	0
571	20240717	110000	95945090	9850	9850	9850	9850	6
572	20240717	105900	95885990	9840	9840	9840	9840	0
573	20240717	105800	95885990	9840	9840	9840	9840	146
574	20240717	105700	94449350	9840	9840	9840	9840	8
575	20240717	105600	94370630	9840	9840	9840	9840	50
576	20240717	105500	93878630	9840	9840	9840	9840	20
577	20240717	105400	93681830	9840	9840	9840	9840	2
578	20240717	105300	93662150	9850	9850	9850	9850	20
579	20240717	105200	93465150	9830	9830	9830	9830	10
580	20240717	105100	93366850	9820	9820	9820	9820	0
581	20240717	105000	93366850	9820	9820	9820	9820	0
582	20240717	104900	93366850	9820	9820	9820	9820	0
583	20240717	104800	93366850	9820	9820	9820	9820	0
584	20240717	104700	93366850	9820	9820	9820	9820	10
585	20240717	104600	93268650	9810	9810	9810	9810	0
586	20240717	104500	93268650	9810	9810	9810	9810	0
587	20240717	104400	93268650	9810	9810	9810	9810	1
588	20240717	104300	93258840	9820	9820	9820	9820	0
589	20240717	104200	93258840	9820	9820	9820	9820	0
590	20240717	104100	93258840	9820	9830	9830	9820	1981
591	20240717	104000	73804250	9830	9830	9830	9830	0
592	20240717	103900	73804250	9830	9830	9830	9830	30
593	20240717	103800	73509350	9830	9830	9830	9830	0
594	20240717	103700	73509350	9830	9830	9830	9830	120
595	20240717	103600	72329750	9860	9860	9860	9860	0
596	20240717	103500	72329750	9860	9860	9860	9860	0
597	20240717	103400	72329750	9860	9860	9860	9860	0
598	20240717	103300	72329750	9860	9860	9860	9860	0
599	20240717	103200	72329750	9860	9860	9860	9860	0
600	20240717	103100	72329750	9860	9820	9860	9820	267
601	20240717	103000	69706640	9830	9830	9830	9830	11
602	20240717	102900	69598510	9830	9830	9830	9830	0
603	20240717	102800	69598510	9830	9830	9830	9830	0
604	20240717	102700	69598510	9830	9830	9830	9830	0
605	20240717	102600	69598510	9830	9830	9830	9830	0
606	20240717	102500	69598510	9830	9830	9830	9830	10
607	20240717	102400	69500210	9830	9830	9830	9830	10
608	20240717	102300	69401910	9830	9830	9830	9830	0
609	20240717	102200	69401910	9830	9830	9830	9830	50
610	20240717	102100	68910410	9840	9840	9840	9840	0
611	20240717	102000	68910410	9840	9840	9840	9840	0
612	20240717	101900	68910410	9840	9840	9840	9840	0
613	20240717	101800	68910410	9840	9840	9840	9840	0
614	20240717	101700	68910410	9840	9840	9840	9840	0
615	20240717	101600	68910410	9840	9840	9840	9840	0
616	20240717	101500	68910410	9840	9840	9840	9840	0
617	20240717	101400	68910410	9840	9840	9840	9840	0
618	20240717	101300	68910410	9840	9840	9840	9840	0
619	20240717	101200	68910410	9840	9810	9840	9800	818
620	20240717	101100	60886990	9820	9820	9820	9820	156
621	20240717	101000	59355070	9820	9820	9820	9820	0
622	20240717	100900	59355070	9820	9820	9820	9820	0
623	20240717	100800	59355070	9820	9820	9820	9820	135
624	20240717	100700	58029370	9820	9820	9820	9820	110
625	20240717	100600	56949170	9820	9820	9820	9820	100
626	20240717	100500	55967170	9820	9830	9830	9820	201
627	20240717	100400	53992350	9820	9860	9860	9820	1080
628	20240717	100300	43382700	9860	9860	9860	9860	0
629	20240717	100200	43382700	9860	9860	9860	9860	1
630	20240717	100100	43372840	9840	9840	9840	9840	54
631	20240717	100000	42841480	9860	9860	9860	9860	5
632	20240717	095900	42792180	9880	9880	9880	9880	0
633	20240717	095800	42792180	9880	9860	9880	9860	2
634	20240717	095700	42772440	9840	9840	9840	9840	35
635	20240717	095600	42428040	9880	9860	9890	9860	5
636	20240717	095500	42378660	9840	9840	9840	9840	12
637	20240717	095400	42260580	9830	9830	9830	9830	507
638	20240717	095300	37276770	9830	9830	9830	9830	69
639	20240717	095200	36598500	9830	9830	9830	9830	0
640	20240717	095100	36598500	9830	9830	9830	9830	36
641	20240717	095000	36244620	9830	9830	9830	9830	2
642	20240717	094900	36224960	9830	9830	9830	9830	0
643	20240717	094800	36224960	9830	9830	9830	9830	241
644	20240717	094700	33855930	9830	9830	9830	9830	153
645	20240717	094600	32351940	9830	9830	9830	9830	0
646	20240717	094500	32351940	9830	9830	9830	9830	2
647	20240717	094400	32332280	9830	9850	9850	9830	1533
648	20240717	094300	17246390	9880	9880	9880	9880	0
649	20240717	094200	17246390	9880	9880	9880	9880	0
650	20240717	094100	17246390	9880	9880	9880	9880	0
651	20240717	094000	17246390	9880	9880	9880	9880	0
652	20240717	093900	17246390	9880	9880	9880	9880	20
653	20240717	093800	17048790	9880	9880	9880	9880	50
654	20240717	093700	16554790	9860	9860	9860	9860	100
655	20240717	093600	15568790	9860	9860	9860	9860	0
656	20240717	093500	15568790	9860	9860	9860	9860	1
657	20240717	093400	15558930	9860	9860	9860	9860	163
658	20240717	093300	13951750	9870	9870	9870	9870	19
659	20240717	093200	13764220	9890	9890	9890	9890	0
660	20240717	093100	13764220	9890	9880	9890	9880	2
661	20240717	093000	13744450	9890	9890	9890	9890	0
662	20240717	092900	13744450	9890	9880	9890	9880	11
663	20240717	092800	13635760	9880	9880	9880	9880	0
664	20240717	092700	13635760	9880	9880	9880	9880	2
665	20240717	092600	13616000	9890	9870	9890	9870	11
666	20240717	092500	13507320	9880	9870	9890	9870	3
667	20240717	092400	13477680	9880	9870	9890	9870	4
668	20240717	092300	13438170	9850	9850	9850	9850	79
669	20240717	092200	12660020	9850	9850	9850	9850	1
670	20240717	092100	12650170	9850	9850	9850	9850	0
671	20240717	092000	12650170	9850	9850	9850	9850	10
672	20240717	091900	12551670	9850	9850	9850	9850	300
673	20240717	091800	9596670	9850	9850	9850	9850	48
674	20240717	091700	9123870	9850	9850	9850	9850	20
675	20240717	091600	8926870	9850	9850	9850	9850	100
676	20240717	091500	7941870	9850	9850	9850	9850	14
677	20240717	091400	7803970	9850	9850	9850	9850	0
678	20240717	091300	7803970	9850	9850	9850	9850	21
679	20240717	091200	7597120	9850	9850	9850	9850	32
680	20240717	091100	7281920	9850	9850	9850	9850	5
681	20240717	091000	7232670	9850	9850	9850	9850	0
682	20240717	090900	7232670	9850	9850	9850	9850	15
683	20240717	090800	7084920	9850	9850	9850	9850	102
684	20240717	090700	6080220	9840	9850	9850	9840	421
685	20240717	090600	1933550	9850	9850	9850	9850	0
686	20240717	090500	1933550	9850	9850	9850	9850	0
687	20240717	090400	1933550	9850	9850	9850	9850	10
688	20240717	090300	1835050	9850	9850	9850	9850	0
689	20240717	090200	1835050	9850	9860	9860	9850	64
690	20240717	090100	1204140	9870	9870	9870	9870	0
691	20240717	090000	1204140	9870	9870	9870	9870	122