KissMeData/263860/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205900	412313390	8580	8580	8580	8580	708
3	20240717	205800	412313390	8580	8580	8580	8580	0
4	20240717	205700	412313390	8580	8580	8580	8580	0
5	20240717	205600	412313390	8580	8580	8580	8580	0
6	20240717	205500	412313390	8580	8580	8580	8580	0
7	20240717	205400	412313390	8580	8580	8580	8580	0
8	20240717	205300	412313390	8580	8580	8580	8580	0
9	20240717	205200	412313390	8580	8580	8580	8580	0
10	20240717	205100	412313390	8580	8580	8580	8580	0
11	20240717	205000	412313390	8580	8580	8580	8580	0
12	20240717	204900	412313390	8580	8580	8580	8580	0
13	20240717	204800	412313390	8580	8580	8580	8580	0
14	20240717	204700	412313390	8580	8580	8580	8580	0
15	20240717	204600	412313390	8580	8580	8580	8580	0
16	20240717	204500	412313390	8580	8580	8580	8580	0
17	20240717	204400	412313390	8580	8580	8580	8580	0
18	20240717	204300	412313390	8580	8580	8580	8580	0
19	20240717	204200	412313390	8580	8580	8580	8580	0
20	20240717	204100	412313390	8580	8580	8580	8580	0
21	20240717	204000	412313390	8580	8580	8580	8580	0
22	20240717	203900	412313390	8580	8580	8580	8580	0
23	20240717	203800	412313390	8580	8580	8580	8580	0
24	20240717	203700	412313390	8580	8580	8580	8580	0
25	20240717	203600	412313390	8580	8580	8580	8580	0
26	20240717	203500	412313390	8580	8580	8580	8580	0
27	20240717	203400	412313390	8580	8580	8580	8580	0
28	20240717	203300	412313390	8580	8580	8580	8580	0
29	20240717	203200	412313390	8580	8580	8580	8580	0
30	20240717	203100	412313390	8580	8580	8580	8580	0
31	20240717	203000	412313390	8580	8580	8580	8580	0
32	20240717	202900	412313390	8580	8580	8580	8580	708
33	20240717	202800	412313390	8580	8580	8580	8580	0
34	20240717	202700	412313390	8580	8580	8580	8580	0
35	20240717	202600	412313390	8580	8580	8580	8580	0
36	20240717	202500	412313390	8580	8580	8580	8580	0
37	20240717	202400	412313390	8580	8580	8580	8580	0
38	20240717	202300	412313390	8580	8580	8580	8580	0
39	20240717	202200	412313390	8580	8580	8580	8580	0
40	20240717	202100	412313390	8580	8580	8580	8580	0
41	20240717	202000	412313390	8580	8580	8580	8580	0
42	20240717	201900	412313390	8580	8580	8580	8580	0
43	20240717	201800	412313390	8580	8580	8580	8580	0
44	20240717	201700	412313390	8580	8580	8580	8580	0
45	20240717	201600	412313390	8580	8580	8580	8580	0
46	20240717	201500	412313390	8580	8580	8580	8580	0
47	20240717	201400	412313390	8580	8580	8580	8580	0
48	20240717	201300	412313390	8580	8580	8580	8580	0
49	20240717	201200	412313390	8580	8580	8580	8580	0
50	20240717	201100	412313390	8580	8580	8580	8580	0
51	20240717	201000	412313390	8580	8580	8580	8580	0
52	20240717	200900	412313390	8580	8580	8580	8580	0
53	20240717	200800	412313390	8580	8580	8580	8580	0
54	20240717	200700	412313390	8580	8580	8580	8580	0
55	20240717	200600	412313390	8580	8580	8580	8580	0
56	20240717	200500	412313390	8580	8580	8580	8580	0
57	20240717	200400	412313390	8580	8580	8580	8580	0
58	20240717	200300	412313390	8580	8580	8580	8580	0
59	20240717	200200	412313390	8580	8580	8580	8580	0
60	20240717	200100	412313390	8580	8580	8580	8580	0
61	20240717	200000	412313390	8580	8580	8580	8580	0
62	20240717	195900	412313390	8580	8580	8580	8580	708
63	20240717	195800	412313390	8580	8580	8580	8580	0
64	20240717	195700	412313390	8580	8580	8580	8580	0
65	20240717	195600	412313390	8580	8580	8580	8580	0
66	20240717	195500	412313390	8580	8580	8580	8580	0
67	20240717	195400	412313390	8580	8580	8580	8580	0
68	20240717	195300	412313390	8580	8580	8580	8580	0
69	20240717	195200	412313390	8580	8580	8580	8580	0
70	20240717	195100	412313390	8580	8580	8580	8580	0
71	20240717	195000	412313390	8580	8580	8580	8580	0
72	20240717	194900	412313390	8580	8580	8580	8580	0
73	20240717	194800	412313390	8580	8580	8580	8580	0
74	20240717	194700	412313390	8580	8580	8580	8580	0
75	20240717	194600	412313390	8580	8580	8580	8580	0
76	20240717	194500	412313390	8580	8580	8580	8580	0
77	20240717	194400	412313390	8580	8580	8580	8580	0
78	20240717	194300	412313390	8580	8580	8580	8580	0
79	20240717	194200	412313390	8580	8580	8580	8580	0
80	20240717	194100	412313390	8580	8580	8580	8580	0
81	20240717	194000	412313390	8580	8580	8580	8580	0
82	20240717	193900	412313390	8580	8580	8580	8580	0
83	20240717	193800	412313390	8580	8580	8580	8580	0
84	20240717	193700	412313390	8580	8580	8580	8580	0
85	20240717	193600	412313390	8580	8580	8580	8580	0
86	20240717	193500	412313390	8580	8580	8580	8580	0
87	20240717	193400	412313390	8580	8580	8580	8580	0
88	20240717	193300	412313390	8580	8580	8580	8580	0
89	20240717	193200	412313390	8580	8580	8580	8580	0
90	20240717	193100	412313390	8580	8580	8580	8580	0
91	20240717	193000	412313390	8580	8580	8580	8580	0
92	20240717	192900	412313390	8580	8580	8580	8580	708
93	20240717	192800	412313390	8580	8580	8580	8580	0
94	20240717	192700	412313390	8580	8580	8580	8580	0
95	20240717	192600	412313390	8580	8580	8580	8580	0
96	20240717	192500	412313390	8580	8580	8580	8580	0
97	20240717	192400	412313390	8580	8580	8580	8580	0
98	20240717	192300	412313390	8580	8580	8580	8580	0
99	20240717	192200	412313390	8580	8580	8580	8580	0
100	20240717	192100	412313390	8580	8580	8580	8580	0
101	20240717	192000	412313390	8580	8580	8580	8580	0
102	20240717	191900	412313390	8580	8580	8580	8580	0
103	20240717	191800	412313390	8580	8580	8580	8580	0
104	20240717	191700	412313390	8580	8580	8580	8580	0
105	20240717	191600	412313390	8580	8580	8580	8580	0
106	20240717	191500	412313390	8580	8580	8580	8580	0
107	20240717	191400	412313390	8580	8580	8580	8580	0
108	20240717	191300	412313390	8580	8580	8580	8580	0
109	20240717	191200	412313390	8580	8580	8580	8580	0
110	20240717	191100	412313390	8580	8580	8580	8580	0
111	20240717	191000	412313390	8580	8580	8580	8580	0
112	20240717	190900	412313390	8580	8580	8580	8580	0
113	20240717	190800	412313390	8580	8580	8580	8580	0
114	20240717	190700	412313390	8580	8580	8580	8580	0
115	20240717	190600	412313390	8580	8580	8580	8580	0
116	20240717	190500	412313390	8580	8580	8580	8580	0
117	20240717	190400	412313390	8580	8580	8580	8580	0
118	20240717	190300	412313390	8580	8580	8580	8580	0
119	20240717	190200	412313390	8580	8580	8580	8580	0
120	20240717	190100	412313390	8580	8580	8580	8580	0
121	20240717	190000	412313390	8580	8580	8580	8580	0
122	20240717	185900	412313390	8580	8580	8580	8580	708
123	20240717	185800	412313390	8580	8580	8580	8580	0
124	20240717	185700	412313390	8580	8580	8580	8580	0
125	20240717	185600	412313390	8580	8580	8580	8580	0
126	20240717	185500	412313390	8580	8580	8580	8580	0
127	20240717	185400	412313390	8580	8580	8580	8580	0
128	20240717	185300	412313390	8580	8580	8580	8580	0
129	20240717	185200	412313390	8580	8580	8580	8580	0
130	20240717	185100	412313390	8580	8580	8580	8580	0
131	20240717	185000	412313390	8580	8580	8580	8580	0
132	20240717	184900	412313390	8580	8580	8580	8580	0
133	20240717	184800	412313390	8580	8580	8580	8580	0
134	20240717	184700	412313390	8580	8580	8580	8580	0
135	20240717	184600	412313390	8580	8580	8580	8580	0
136	20240717	184500	412313390	8580	8580	8580	8580	0
137	20240717	184400	412313390	8580	8580	8580	8580	0
138	20240717	184300	412313390	8580	8580	8580	8580	0
139	20240717	184200	412313390	8580	8580	8580	8580	0
140	20240717	184100	412313390	8580	8580	8580	8580	0
141	20240717	184000	412313390	8580	8580	8580	8580	0
142	20240717	183900	412313390	8580	8580	8580	8580	0
143	20240717	183800	412313390	8580	8580	8580	8580	0
144	20240717	183700	412313390	8580	8580	8580	8580	0
145	20240717	183600	412313390	8580	8580	8580	8580	0
146	20240717	183500	412313390	8580	8580	8580	8580	0
147	20240717	183400	412313390	8580	8580	8580	8580	0
148	20240717	183300	412313390	8580	8580	8580	8580	0
149	20240717	183200	412313390	8580	8580	8580	8580	0
150	20240717	183100	412313390	8580	8580	8580	8580	0
151	20240717	183000	412313390	8580	8580	8580	8580	0
152	20240717	182900	412313390	8580	8580	8580	8580	708
153	20240717	182800	412313390	8580	8580	8580	8580	0
154	20240717	182700	412313390	8580	8580	8580	8580	0
155	20240717	182600	412313390	8580	8580	8580	8580	0
156	20240717	182500	412313390	8580	8580	8580	8580	0
157	20240717	182400	412313390	8580	8580	8580	8580	0
158	20240717	182300	412313390	8580	8580	8580	8580	0
159	20240717	182200	412313390	8580	8580	8580	8580	0
160	20240717	182100	412313390	8580	8580	8580	8580	0
161	20240717	182000	412313390	8580	8580	8580	8580	0
162	20240717	181900	412313390	8580	8580	8580	8580	0
163	20240717	181800	412313390	8580	8580	8580	8580	0
164	20240717	181700	412313390	8580	8580	8580	8580	0
165	20240717	181600	412313390	8580	8580	8580	8580	0
166	20240717	181500	412313390	8580	8580	8580	8580	0
167	20240717	181400	412313390	8580	8580	8580	8580	0
168	20240717	181300	412313390	8580	8580	8580	8580	0
169	20240717	181200	412313390	8580	8580	8580	8580	0
170	20240717	181100	412313390	8580	8580	8580	8580	0
171	20240717	181000	412313390	8580	8580	8580	8580	0
172	20240717	180900	412313390	8580	8580	8580	8580	0
173	20240717	180800	412313390	8580	8580	8580	8580	0
174	20240717	180700	412313390	8580	8580	8580	8580	0
175	20240717	180600	412313390	8580	8580	8580	8580	0
176	20240717	180500	412313390	8580	8580	8580	8580	0
177	20240717	180400	412313390	8580	8580	8580	8580	0
178	20240717	180300	412313390	8580	8580	8580	8580	0
179	20240717	180200	412313390	8580	8580	8580	8580	0
180	20240717	180100	412313390	8580	8580	8580	8580	0
181	20240717	180000	412313390	8580	8580	8580	8580	0
182	20240717	175900	412313390	8580	8580	8580	8580	708
183	20240717	175800	412313390	8580	8580	8580	8580	0
184	20240717	175700	412313390	8580	8580	8580	8580	0
185	20240717	175600	412313390	8580	8580	8580	8580	0
186	20240717	175500	412313390	8580	8580	8580	8580	0
187	20240717	175400	412313390	8580	8580	8580	8580	0
188	20240717	175300	412313390	8580	8580	8580	8580	0
189	20240717	175200	412313390	8580	8580	8580	8580	0
190	20240717	175100	412313390	8580	8580	8580	8580	0
191	20240717	175000	412313390	8580	8580	8580	8580	0
192	20240717	174900	412313390	8580	8580	8580	8580	0
193	20240717	174800	412313390	8580	8580	8580	8580	0
194	20240717	174700	412313390	8580	8580	8580	8580	0
195	20240717	174600	412313390	8580	8580	8580	8580	0
196	20240717	174500	412313390	8580	8580	8580	8580	0
197	20240717	174400	412313390	8580	8580	8580	8580	0
198	20240717	174300	412313390	8580	8580	8580	8580	0
199	20240717	174200	412313390	8580	8580	8580	8580	0
200	20240717	174100	412313390	8580	8580	8580	8580	0
201	20240717	174000	412313390	8580	8580	8580	8580	0
202	20240717	173900	412313390	8580	8580	8580	8580	0
203	20240717	173800	412313390	8580	8580	8580	8580	0
204	20240717	173700	412313390	8580	8580	8580	8580	0
205	20240717	173600	412313390	8580	8580	8580	8580	0
206	20240717	173500	412313390	8580	8580	8580	8580	0
207	20240717	173400	412313390	8580	8580	8580	8580	0
208	20240717	173300	412313390	8580	8580	8580	8580	0
209	20240717	173200	412313390	8580	8580	8580	8580	0
210	20240717	173100	412313390	8580	8580	8580	8580	0
211	20240717	173000	412313390	8580	8580	8580	8580	0
212	20240717	172900	412313390	8580	8580	8580	8580	708
213	20240717	172800	412313390	8580	8580	8580	8580	0
214	20240717	172700	412313390	8580	8580	8580	8580	0
215	20240717	172600	412313390	8580	8580	8580	8580	0
216	20240717	172500	412313390	8580	8580	8580	8580	0
217	20240717	172400	412313390	8580	8580	8580	8580	0
218	20240717	172300	412313390	8580	8580	8580	8580	0
219	20240717	172200	412313390	8580	8580	8580	8580	0
220	20240717	172100	412313390	8580	8580	8580	8580	0
221	20240717	172000	412313390	8580	8580	8580	8580	0
222	20240717	171900	412313390	8580	8580	8580	8580	0
223	20240717	171800	412313390	8580	8580	8580	8580	0
224	20240717	171700	412313390	8580	8580	8580	8580	0
225	20240717	171600	412313390	8580	8580	8580	8580	0
226	20240717	171500	412313390	8580	8580	8580	8580	0
227	20240717	171400	412313390	8580	8580	8580	8580	0
228	20240717	171300	412313390	8580	8580	8580	8580	0
229	20240717	171200	412313390	8580	8580	8580	8580	0
230	20240717	171100	412313390	8580	8580	8580	8580	0
231	20240717	171000	412313390	8580	8580	8580	8580	0
232	20240717	170900	412313390	8580	8580	8580	8580	0
233	20240717	170800	412313390	8580	8580	8580	8580	0
234	20240717	170700	412313390	8580	8580	8580	8580	0
235	20240717	170600	412313390	8580	8580	8580	8580	0
236	20240717	170500	412313390	8580	8580	8580	8580	0
237	20240717	170400	412313390	8580	8580	8580	8580	0
238	20240717	170300	412313390	8580	8580	8580	8580	0
239	20240717	170200	412313390	8580	8580	8580	8580	0
240	20240717	170100	412313390	8580	8580	8580	8580	0
241	20240717	170000	412313390	8580	8580	8580	8580	0
242	20240717	165900	412313390	8580	8580	8580	8580	708
243	20240717	165800	412313390	8580	8580	8580	8580	0
244	20240717	165700	412313390	8580	8580	8580	8580	0
245	20240717	165600	412313390	8580	8580	8580	8580	0
246	20240717	165500	412313390	8580	8580	8580	8580	0
247	20240717	165400	412313390	8580	8580	8580	8580	0
248	20240717	165300	412313390	8580	8580	8580	8580	0
249	20240717	165200	412313390	8580	8580	8580	8580	0
250	20240717	165100	412313390	8580	8580	8580	8580	0
251	20240717	165000	412313390	8580	8580	8580	8580	0
252	20240717	164900	412313390	8580	8580	8580	8580	0
253	20240717	164800	412313390	8580	8580	8580	8580	0
254	20240717	164700	412313390	8580	8580	8580	8580	0
255	20240717	164600	412313390	8580	8580	8580	8580	0
256	20240717	164500	412313390	8580	8580	8580	8580	0
257	20240717	164400	412313390	8580	8580	8580	8580	0
258	20240717	164300	412313390	8580	8580	8580	8580	0
259	20240717	164200	412313390	8580	8580	8580	8580	0
260	20240717	164100	412313390	8580	8580	8580	8580	0
261	20240717	164000	412313390	8580	8580	8580	8580	0
262	20240717	163900	412313390	8580	8580	8580	8580	0
263	20240717	163800	412313390	8580	8580	8580	8580	0
264	20240717	163700	412313390	8580	8580	8580	8580	0
265	20240717	163600	412313390	8580	8580	8580	8580	0
266	20240717	163500	412313390	8580	8580	8580	8580	0
267	20240717	163400	412313390	8580	8580	8580	8580	0
268	20240717	163300	412313390	8580	8580	8580	8580	0
269	20240717	163200	412313390	8580	8580	8580	8580	0
270	20240717	163100	412313390	8580	8580	8580	8580	0
271	20240717	163000	412313390	8580	8580	8580	8580	0
272	20240717	162900	412313390	8580	8580	8580	8580	708
273	20240717	162800	412313390	8580	8580	8580	8580	0
274	20240717	162700	412313390	8580	8580	8580	8580	0
275	20240717	162600	412313390	8580	8580	8580	8580	0
276	20240717	162500	412313390	8580	8580	8580	8580	0
277	20240717	162400	412313390	8580	8580	8580	8580	0
278	20240717	162300	412313390	8580	8580	8580	8580	0
279	20240717	162200	412313390	8580	8580	8580	8580	0
280	20240717	162100	412313390	8580	8580	8580	8580	0
281	20240717	162000	412313390	8580	8580	8580	8580	0
282	20240717	161900	412313390	8580	8580	8580	8580	0
283	20240717	161800	412313390	8580	8580	8580	8580	0
284	20240717	161700	412313390	8580	8580	8580	8580	0
285	20240717	161600	412313390	8580	8580	8580	8580	0
286	20240717	161500	412313390	8580	8580	8580	8580	0
287	20240717	161400	412313390	8580	8580	8580	8580	0
288	20240717	161300	412313390	8580	8580	8580	8580	0
289	20240717	161200	412313390	8580	8580	8580	8580	0
290	20240717	161100	412313390	8580	8580	8580	8580	0
291	20240717	161000	412313390	8580	8580	8580	8580	0
292	20240717	160900	412313390	8580	8580	8580	8580	0
293	20240717	160800	412313390	8580	8580	8580	8580	0
294	20240717	160700	412313390	8580	8580	8580	8580	0
295	20240717	160600	412313390	8580	8580	8580	8580	0
296	20240717	160500	412313390	8580	8580	8580	8580	0
297	20240717	160400	412313390	8580	8580	8580	8580	0
298	20240717	160300	412313390	8580	8580	8580	8580	0
299	20240717	160200	412313390	8580	8580	8580	8580	0
300	20240717	160100	412313390	8580	8580	8580	8580	0
301	20240717	160000	412313390	8580	8580	8580	8580	0
302	20240717	155900	412313390	8580	8580	8580	8580	708
303	20240717	155800	412313390	8580	8580	8580	8580	0
304	20240717	155700	412313390	8580	8580	8580	8580	0
305	20240717	155600	412313390	8580	8580	8580	8580	0
306	20240717	155500	412313390	8580	8580	8580	8580	0
307	20240717	155400	412313390	8580	8580	8580	8580	0
308	20240717	155300	412313390	8580	8580	8580	8580	0
309	20240717	155200	412313390	8580	8580	8580	8580	0
310	20240717	155100	412313390	8580	8580	8580	8580	0
311	20240717	155000	412313390	8580	8580	8580	8580	0
312	20240717	154900	412313390	8580	8580	8580	8580	0
313	20240717	154800	412313390	8580	8580	8580	8580	0
314	20240717	154700	412313390	8580	8580	8580	8580	0
315	20240717	154600	412313390	8580	8580	8580	8580	0
316	20240717	154500	412313390	8580	8580	8580	8580	0
317	20240717	154400	412313390	8580	8580	8580	8580	0
318	20240717	154300	412313390	8580	8580	8580	8580	0
319	20240717	154200	412313390	8580	8580	8580	8580	0
320	20240717	154100	412313390	8580	8580	8580	8580	0
321	20240717	154000	412313390	8580	8580	8580	8580	0
322	20240717	153900	412313390	8580	8580	8580	8580	0
323	20240717	153800	412313390	8580	8580	8580	8580	0
324	20240717	153700	412313390	8580	8580	8580	8580	0
325	20240717	153600	412313390	8580	8580	8580	8580	0
326	20240717	153500	412313390	8580	8580	8580	8580	0
327	20240717	153400	412313390	8580	8580	8580	8580	0
328	20240717	153300	412313390	8580	8580	8580	8580	0
329	20240717	153200	412313390	8580	8580	8580	8580	0
330	20240717	153100	412313390	8580	8580	8580	8580	0
331	20240717	153000	412313390	8580	8580	8580	8580	708
332	20240717	152900	406238750	8580	8580	8580	8580	0
333	20240717	152800	406238750	8580	8580	8580	8580	0
334	20240717	152700	406238750	8580	8580	8580	8580	0
335	20240717	152600	406238750	8580	8580	8580	8580	0
336	20240717	152500	406238750	8580	8580	8580	8580	0
337	20240717	152400	406238750	8580	8580	8580	8580	0
338	20240717	152300	406238750	8580	8580	8580	8580	0
339	20240717	152200	406238750	8580	8580	8580	8580	0
340	20240717	152100	406238750	8580	8580	8580	8580	0
341	20240717	152000	406238750	8580	8580	8580	8580	0
342	20240717	151900	406238750	8580	8610	8610	8580	815
343	20240717	151800	399226800	8590	8590	8590	8580	18
344	20240717	151700	399072210	8590	8590	8590	8580	91
345	20240717	151600	398290740	8580	8580	8580	8580	13
346	20240717	151500	398179200	8580	8570	8650	8570	614
347	20240717	151400	392882690	8570	8590	8590	8570	11
348	20240717	151300	392788270	8570	8570	8570	8570	43
349	20240717	151200	392419760	8570	8590	8590	8570	197
350	20240717	151100	390728390	8590	8590	8590	8590	0
351	20240717	151000	390728390	8590	8590	8590	8590	17
352	20240717	150900	390582360	8570	8590	8590	8570	12
353	20240717	150800	390479300	8590	8600	8650	8590	1353
354	20240717	150700	378788050	8600	8600	8620	8600	53
355	20240717	150600	378331360	8590	8590	8590	8590	12
356	20240717	150500	378228280	8590	8560	8590	8560	83
357	20240717	150400	377517720	8560	8560	8560	8560	2
358	20240717	150300	377500600	8560	8570	8570	8560	295
359	20240717	150200	374975340	8570	8570	8570	8570	143
360	20240717	150100	373749830	8570	8580	8590	8570	136
361	20240717	150000	372583140	8580	8580	8580	8580	599
362	20240717	145900	367443720	8580	8580	8590	8580	683
363	20240717	145800	361583570	8580	8580	8580	8580	33
364	20240717	145700	361300430	8580	8590	8590	8580	606
365	20240717	145600	356097370	8590	8600	8600	8590	316
366	20240717	145500	353380900	8600	8620	8620	8600	592
367	20240717	145400	348286980	8620	8610	8620	8600	588
368	20240717	145300	343225710	8610	8610	8610	8610	277
369	20240717	145200	340840740	8620	8630	8630	8620	479
370	20240717	145100	336711690	8630	8630	8630	8630	205
371	20240717	145000	334942540	8620	8640	8640	8620	480
372	20240717	144900	330800690	8640	8650	8650	8640	1153
373	20240717	144800	320829560	8650	8670	8670	8650	579
374	20240717	144700	315818790	8650	8650	8650	8650	159
375	20240717	144600	314443440	8680	8670	8680	8660	738
376	20240717	144500	308050340	8670	8670	8670	8670	5
377	20240717	144400	308006990	8680	8690	8690	8680	494
378	20240717	144300	303714580	8700	8690	8700	8690	258
379	20240717	144200	301472490	8700	8710	8710	8690	1045
380	20240717	144100	292380590	8710	8710	8710	8710	80
381	20240717	144000	291683790	8710	8720	8720	8710	3
382	20240717	143900	291657640	8720	8720	8730	8720	33
383	20240717	143800	291369860	8720	8720	8720	8720	10
384	20240717	143700	291282660	8720	8720	8720	8720	35
385	20240717	143600	290977460	8720	8720	8720	8720	1
386	20240717	143500	290968740	8770	8770	8770	8770	0
387	20240717	143400	290968740	8770	8770	8770	8770	2
388	20240717	143300	290951200	8720	8750	8790	8720	25
389	20240717	143200	290732430	8760	8700	8760	8700	46
390	20240717	143100	290331480	8700	8700	8700	8700	5
391	20240717	143000	290287980	8700	8700	8700	8700	41
392	20240717	142900	289931280	8700	8700	8700	8700	16
393	20240717	142800	289792080	8700	8700	8700	8700	60
394	20240717	142700	289270080	8700	8680	8700	8680	101
395	20240717	142600	288392200	8690	8690	8690	8690	3
396	20240717	142500	288366130	8680	8680	8680	8670	25
397	20240717	142400	288149230	8680	8680	8680	8680	1
398	20240717	142300	288140550	8680	8680	8690	8680	12
399	20240717	142200	288036340	8690	8690	8690	8690	6
400	20240717	142100	287984200	8690	8690	8690	8690	2
401	20240717	142000	287966820	8700	8700	8700	8700	1
402	20240717	141900	287958120	8690	8680	8690	8680	8
403	20240717	141800	287888660	8680	8680	8680	8680	24
404	20240717	141700	287680340	8680	8670	8680	8670	32
405	20240717	141600	287402820	8670	8670	8670	8670	34
406	20240717	141500	287108040	8670	8670	8670	8670	49
407	20240717	141400	286683210	8670	8670	8680	8670	62
408	20240717	141300	286145560	8670	8670	8670	8670	105
409	20240717	141200	285235210	8670	8680	8680	8670	8
410	20240717	141100	285165790	8670	8670	8670	8670	0
411	20240717	141000	285165790	8670	8690	8710	8670	55
412	20240717	140900	284688480	8690	8680	8690	8670	296
413	20240717	140800	282121770	8680	8680	8690	8680	32
414	20240717	140700	281843790	8720	8680	8720	8680	30
415	20240717	140600	281583120	8680	8670	8680	8670	177
416	20240717	140500	280047080	8660	8660	8670	8660	180
417	20240717	140400	278488270	8660	8680	8680	8660	24
418	20240717	140300	278280350	8680	8670	8680	8670	154
419	20240717	140200	276943690	8660	8670	8670	8660	84
420	20240717	140100	276215710	8670	8680	8680	8670	134
421	20240717	140000	275053830	8670	8670	8670	8670	184
422	20240717	135900	273458550	8670	8670	8670	8670	14
423	20240717	135800	273337170	8670	8670	8670	8670	25
424	20240717	135700	273120420	8680	8670	8680	8670	74
425	20240717	135600	272478490	8670	8670	8670	8670	171
426	20240717	135500	270995920	8670	8670	8670	8670	60
427	20240717	135400	270475720	8670	8670	8670	8670	184
428	20240717	135300	268880440	8670	8670	8670	8670	164
429	20240717	135200	267458560	8680	8680	8680	8680	31
430	20240717	135100	267189480	8690	8680	8690	8680	287
431	20240717	135000	264696850	8690	8680	8690	8680	153
432	20240717	134900	263367340	8680	8680	8680	8680	14
433	20240717	134800	263245820	8680	8680	8680	8680	0
434	20240717	134700	263245820	8680	8680	8680	8680	68
435	20240717	134600	262655580	8680	8680	8680	8680	3
436	20240717	134500	262629540	8670	8680	8680	8670	200
437	20240717	134400	260895210	8680	8680	8680	8670	151
438	20240717	134300	259584540	8670	8680	8680	8670	40
439	20240717	134200	259237560	8680	8680	8680	8680	181
440	20240717	134100	257666480	8680	8680	8680	8680	23
441	20240717	134000	257466840	8680	8680	8680	8680	170
442	20240717	133900	255991240	8690	8680	8690	8680	85
443	20240717	133800	255253290	8680	8680	8680	8680	299
444	20240717	133700	252657970	8690	8680	8690	8680	297
445	20240717	133600	250079610	8690	8690	8690	8690	0
446	20240717	133500	250079610	8690	8690	8690	8690	222
447	20240717	133400	248150430	8700	8690	8700	8690	21
448	20240717	133300	247967930	8700	8700	8700	8700	176
449	20240717	133200	246436730	8700	8700	8700	8700	116
450	20240717	133100	245427530	8700	8700	8700	8700	180
451	20240717	133000	243861530	8700	8700	8700	8700	72
452	20240717	132900	243235130	8700	8700	8700	8700	254
453	20240717	132800	241025330	8710	8700	8710	8700	193
454	20240717	132700	239344760	8700	8700	8700	8700	217
455	20240717	132600	237456860	8700	8700	8700	8700	148
456	20240717	132500	236169260	8700	8700	8700	8700	202
457	20240717	132400	234411860	8700	8700	8700	8700	2720
458	20240717	132300	210747860	8700	8700	8700	8700	0
459	20240717	132200	210747860	8700	8700	8700	8700	19
460	20240717	132100	210582560	8700	8700	8700	8700	0
461	20240717	132000	210582560	8700	8700	8700	8700	37
462	20240717	131900	210260660	8700	8710	8720	8700	345
463	20240717	131800	207258030	8710	8710	8710	8710	32
464	20240717	131700	206979310	8710	8700	8710	8700	114
465	20240717	131600	205987390	8710	8700	8710	8700	82
466	20240717	131500	205273500	8700	8700	8700	8700	175
467	20240717	131400	203751000	8700	8700	8700	8700	156
468	20240717	131300	202393800	8710	8710	8710	8710	187
469	20240717	131200	200765030	8710	8710	8710	8710	810
470	20240717	131100	193709930	8720	8720	8720	8720	46
471	20240717	131000	193308810	8710	8710	8720	8710	184
472	20240717	130900	191705660	8720	8730	8730	8720	178
473	20240717	130800	190153160	8730	8730	8730	8730	166
474	20240717	130700	188703980	8740	8740	8740	8740	11
475	20240717	130600	188607840	8740	8730	8740	8730	27
476	20240717	130500	188372020	8730	8730	8730	8730	4
477	20240717	130400	188337100	8730	8730	8730	8730	48
478	20240717	130300	187918060	8740	8740	8740	8740	44
479	20240717	130200	187533500	8740	8740	8740	8740	42
480	20240717	130100	187166420	8740	8740	8750	8740	99
481	20240717	130000	186301150	8740	8750	8750	8740	176
482	20240717	125900	184761330	8750	8750	8750	8750	21
483	20240717	125800	184577580	8750	8750	8750	8750	3
484	20240717	125700	184551330	8750	8750	8750	8750	30
485	20240717	125600	184288830	8750	8750	8750	8750	0
486	20240717	125500	184288830	8750	8750	8750	8750	27
487	20240717	125400	184052580	8750	8750	8750	8750	20
488	20240717	125300	183877580	8750	8750	8750	8750	62
489	20240717	125200	183335080	8760	8740	8760	8740	120
490	20240717	125100	182284970	8740	8740	8740	8740	8
491	20240717	125000	182215050	8740	8740	8740	8740	40
492	20240717	124900	181865450	8740	8740	8740	8740	86
493	20240717	124800	181113810	8740	8740	8740	8740	52
494	20240717	124700	180659330	8750	8750	8750	8750	2
495	20240717	124600	180641830	8750	8750	8750	8750	11
496	20240717	124500	180545580	8740	8740	8740	8740	13
497	20240717	124400	180431960	8740	8740	8740	8740	15
498	20240717	124300	180300860	8740	8740	8750	8740	23
499	20240717	124200	180099740	8750	8750	8750	8750	3
500	20240717	124100	180073490	8750	8740	8750	8740	17
501	20240717	124000	179924880	8740	8740	8740	8740	27
502	20240717	123900	179688900	8740	8740	8740	8740	30
503	20240717	123800	179426700	8740	8740	8740	8740	4
504	20240717	123700	179391740	8740	8740	8740	8740	14
505	20240717	123600	179269380	8740	8730	8750	8730	156
506	20240717	123500	177905050	8730	8730	8730	8730	47
507	20240717	123400	177494740	8720	8720	8720	8720	20
508	20240717	123300	177320340	8710	8700	8710	8700	46
509	20240717	123200	176919720	8710	8710	8710	8710	1
510	20240717	123100	176911010	8800	8750	8800	8750	50
511	20240717	123000	176471330	8700	8670	8700	8670	379
512	20240717	122900	173174530	8670	8670	8670	8670	17
513	20240717	122800	173027140	8670	8670	8670	8670	16
514	20240717	122700	172888420	8670	8670	8670	8670	30
515	20240717	122600	172628320	8670	8670	8670	8670	10
516	20240717	122500	172541620	8670	8670	8670	8670	46
517	20240717	122400	172142800	8670	8670	8670	8670	54
518	20240717	122300	171674620	8670	8670	8670	8670	107
519	20240717	122200	170746930	8670	8680	8680	8670	94
520	20240717	122100	169931550	8680	8680	8680	8680	60
521	20240717	122000	169410750	8680	8670	8680	8670	256
522	20240717	121900	167190130	8670	8680	8690	8670	92
523	20240717	121800	166391630	8670	8670	8670	8670	145
524	20240717	121700	165134480	8680	8690	8690	8680	301
525	20240717	121600	162519260	8690	8700	8700	8690	637
526	20240717	121500	156978430	8700	8710	8710	8700	35
527	20240717	121400	156673900	8700	8700	8700	8700	136
528	20240717	121300	155490700	8700	8700	8700	8700	37
529	20240717	121200	155168800	8700	8710	8710	8700	228
530	20240717	121100	153184100	8700	8700	8700	8700	6
531	20240717	121000	153131900	8710	8710	8710	8710	20
532	20240717	120900	152957700	8700	8690	8700	8690	191
533	20240717	120800	151297070	8690	8690	8690	8690	35
534	20240717	120700	150992920	8690	8690	8690	8680	194
535	20240717	120600	149308500	8690	8690	8690	8690	87
536	20240717	120500	148552470	8690	8700	8700	8690	251
537	20240717	120400	146370280	8680	8680	8680	8670	113
538	20240717	120300	145390090	8670	8670	8670	8670	159
539	20240717	120200	144011560	8670	8680	8680	8670	123
540	20240717	120100	142945140	8690	8680	8690	8670	70
541	20240717	120000	142337970	8680	8690	8690	8680	324
542	20240717	115900	139525550	8680	8680	8680	8680	89
543	20240717	115800	138753030	8680	8680	8680	8680	177
544	20240717	115700	137216670	8680	8680	8680	8680	82
545	20240717	115600	136504910	8680	8680	8680	8680	157
546	20240717	115500	135142150	8680	8680	8680	8680	35
547	20240717	115400	134838350	8680	8680	8680	8680	145
548	20240717	115300	133579750	8700	8690	8700	8690	144
549	20240717	115200	132328370	8700	8700	8700	8690	174
550	20240717	115100	130816170	8690	8700	8700	8690	123
551	20240717	115000	129747140	8710	8710	8720	8710	54
552	20240717	114900	129276690	8710	8730	8730	8700	134
553	20240717	114800	128110520	8730	8700	8730	8690	97
554	20240717	114700	127266610	8690	8690	8690	8690	156
555	20240717	114600	125910970	8690	8690	8690	8690	127
556	20240717	114500	124807340	8690	8690	8690	8690	35
557	20240717	114400	124503190	8700	8690	8700	8690	186
558	20240717	114300	122886350	8690	8690	8690	8690	36
559	20240717	114200	122573510	8690	8690	8690	8690	182
560	20240717	114100	120991930	8690	8690	8690	8690	69
561	20240717	114000	120392320	8680	8690	8690	8680	179
562	20240717	113900	118837160	8690	8710	8710	8690	150
563	20240717	113800	117531300	8700	8700	8700	8690	435
564	20240717	113700	113749150	8700	8690	8700	8690	648
565	20240717	113600	108117700	8690	8690	8690	8690	36
566	20240717	113500	107804860	8690	8670	8690	8670	264
567	20240717	113400	105513190	8670	8670	8670	8670	92
568	20240717	113300	104715550	8670	8680	8680	8670	157
569	20240717	113200	103353860	8670	8680	8690	8670	211
570	20240717	113100	101523250	8680	8690	8690	8680	106
571	20240717	113000	100602660	8690	8690	8690	8690	0
572	20240717	112900	100602660	8690	8690	8690	8690	101
573	20240717	112800	99724970	8690	8710	8710	8690	989
574	20240717	112700	91120020	8720	8710	8730	8710	148
575	20240717	112600	89829620	8720	8720	8720	8710	458
576	20240717	112500	85839420	8720	8710	8720	8710	143
577	20240717	112400	84593410	8710	8710	8710	8710	31
578	20240717	112300	84323400	8710	8710	8720	8710	197
579	20240717	112200	82607130	8700	8710	8710	8700	165
580	20240717	112100	81171050	8710	8700	8710	8700	201
581	20240717	112000	79421610	8710	8700	8710	8700	141
582	20240717	111900	78194580	8720	8720	8720	8710	94
583	20240717	111800	77375300	8730	8750	8760	8720	1263
584	20240717	111700	66331060	8760	8770	8770	8760	271
585	20240717	111600	63956800	8770	8800	8800	8770	1848
586	20240717	111500	47699890	8800	8800	8800	8800	131
587	20240717	111400	46547090	8830	8830	8830	8830	3
588	20240717	111300	46520600	8810	8820	8820	8810	2020
589	20240717	111200	28715860	8830	8830	8840	8830	698
590	20240717	111100	22552510	8840	8840	8840	8840	200
591	20240717	111000	20784510	8840	8840	8840	8840	228
592	20240717	110900	18768990	8840	8840	8840	8840	35
593	20240717	110800	18459590	8850	8860	8860	8850	591
594	20240717	110700	13225420	8870	8870	8870	8870	21
595	20240717	110600	13039150	8870	8870	8870	8870	105
596	20240717	110500	12107800	8910	8910	8910	8910	0
597	20240717	110400	12107800	8910	8910	8910	8910	0
598	20240717	110300	12107800	8910	8910	8910	8910	172
599	20240717	110200	10575280	8910	8910	8910	8910	0
600	20240717	110100	10575280	8910	8910	8910	8910	0
601	20240717	110000	10575280	8910	8910	8910	8910	1
602	20240717	105900	10566370	8910	8910	8910	8910	0
603	20240717	105800	10566370	8910	8910	8910	8910	0
604	20240717	105700	10566370	8910	8910	8910	8910	0
605	20240717	105600	10566370	8910	8910	8910	8910	0
606	20240717	105500	10566370	8910	8910	8910	8910	0
607	20240717	105400	10566370	8910	8910	8910	8910	0
608	20240717	105300	10566370	8910	8910	8910	8910	0
609	20240717	105200	10566370	8910	8910	8910	8910	0
610	20240717	105100	10566370	8910	8910	8910	8910	0
611	20240717	105000	10566370	8910	8910	8910	8910	0
612	20240717	104900	10566370	8910	8910	8910	8910	0
613	20240717	104800	10566370	8910	8910	8910	8910	0
614	20240717	104700	10566370	8910	8910	8910	8910	0
615	20240717	104600	10566370	8910	8910	8910	8910	0
616	20240717	104500	10566370	8910	8910	8910	8910	6
617	20240717	104400	10512910	8900	8870	8900	8870	17
618	20240717	104300	10361780	8870	8870	8870	8870	0
619	20240717	104200	10361780	8870	8870	8870	8870	0
620	20240717	104100	10361780	8870	8870	8870	8870	13
621	20240717	104000	10246470	8860	8860	8860	8860	0
622	20240717	103900	10246470	8860	8860	8860	8860	0
623	20240717	103800	10246470	8860	8860	8860	8860	0
624	20240717	103700	10246470	8860	8860	8860	8860	0
625	20240717	103600	10246470	8860	8860	8860	8860	0
626	20240717	103500	10246470	8860	8860	8860	8860	0
627	20240717	103400	10246470	8860	8860	8860	8860	2
628	20240717	103300	10228750	8860	8860	8860	8860	4
629	20240717	103200	10193310	8850	8860	8860	8850	6
630	20240717	103100	10140180	8860	8860	8860	8860	5
631	20240717	103000	10095880	8860	8860	8860	8850	13
632	20240717	102900	9980720	8860	8860	8860	8860	0
633	20240717	102800	9980720	8860	8860	8860	8860	0
634	20240717	102700	9980720	8860	8860	8860	8850	14
635	20240717	102600	9856710	8850	8850	8850	8850	0
636	20240717	102500	9856710	8850	8850	8850	8850	0
637	20240717	102400	9856710	8850	8850	8850	8850	0
638	20240717	102300	9856710	8850	8860	8860	8850	2
639	20240717	102200	9839000	8850	8850	8850	8850	0
640	20240717	102100	9839000	8850	8850	8850	8850	13
641	20240717	102000	9723950	8860	8860	8860	8860	0
642	20240717	101900	9723950	8860	8860	8860	8860	0
643	20240717	101800	9723950	8860	8860	8860	8860	0
644	20240717	101700	9723950	8860	8860	8860	8860	48
645	20240717	101600	9298670	8860	8860	8860	8860	0
646	20240717	101500	9298670	8860	8860	8860	8860	46
647	20240717	101400	8891110	8860	8850	8860	8850	7
648	20240717	101300	8829120	8850	8850	8850	8850	4
649	20240717	101200	8793720	8860	8860	8860	8860	14
650	20240717	101100	8669680	8860	8860	8860	8860	1
651	20240717	101000	8660820	8850	8850	8850	8850	0
652	20240717	100900	8660820	8850	8850	8850	8850	2
653	20240717	100800	8643120	8850	8850	8850	8850	0
654	20240717	100700	8643120	8850	8850	8850	8850	31
655	20240717	100600	8368770	8850	8850	8850	8850	0
656	20240717	100500	8368770	8850	8850	8850	8850	0
657	20240717	100400	8368770	8850	8850	8850	8850	2
658	20240717	100300	8351070	8850	8850	8850	8850	0
659	20240717	100200	8351070	8850	8850	8850	8850	8
660	20240717	100100	8280270	8850	8850	8850	8850	0
661	20240717	100000	8280270	8850	8860	8870	8850	32
662	20240717	095900	7997040	8850	8860	8860	8850	120
663	20240717	095800	6933950	8860	8890	8890	8860	21
664	20240717	095700	6747860	8860	8880	8880	8860	160
665	20240717	095600	5327990	8900	8890	8900	8890	8
666	20240717	095500	5256830	8890	8890	8890	8890	14
667	20240717	095400	5132370	8890	8890	8890	8890	0
668	20240717	095300	5132370	8890	8890	8890	8890	0
669	20240717	095200	5132370	8890	8890	8890	8890	0
670	20240717	095100	5132370	8890	8890	8890	8890	0
671	20240717	095000	5132370	8890	8890	8890	8890	0
672	20240717	094900	5132370	8890	8890	8890	8890	0
673	20240717	094800	5132370	8890	8890	8890	8890	0
674	20240717	094700	5132370	8890	8890	8890	8890	0
675	20240717	094600	5132370	8890	8890	8890	8890	0
676	20240717	094500	5132370	8890	8890	8890	8890	0
677	20240717	094400	5132370	8890	8890	8890	8890	1
678	20240717	094300	5123480	8890	8890	8890	8890	0
679	20240717	094200	5123480	8890	8890	8890	8890	35
680	20240717	094100	4812330	8900	8900	8900	8900	140
681	20240717	094000	3566330	8900	8900	8900	8900	0
682	20240717	093900	3566330	8900	8900	8900	8900	0
683	20240717	093800	3566330	8900	8900	8900	8900	0
684	20240717	093700	3566330	8900	8900	8900	8900	0
685	20240717	093600	3566330	8900	8900	8900	8900	0
686	20240717	093500	3566330	8900	8900	8900	8900	1
687	20240717	093400	3557430	8900	8900	8900	8900	0
688	20240717	093300	3557430	8900	8900	8900	8900	0
689	20240717	093200	3557430	8900	8900	8900	8900	0
690	20240717	093100	3557430	8900	8900	8900	8900	0
691	20240717	093000	3557430	8900	8890	8900	8890	8
692	20240717	092900	3486270	8890	8890	8890	8890	0
693	20240717	092800	3486270	8890	8890	8890	8890	15
694	20240717	092700	3352920	8890	8890	8890	8890	60
695	20240717	092600	2819520	8880	8880	8880	8880	0
696	20240717	092500	2819520	8880	8880	8880	8880	0
697	20240717	092400	2819520	8880	8880	8880	8880	0
698	20240717	092300	2819520	8880	8880	8880	8880	0
699	20240717	092200	2819520	8880	8880	8880	8880	27
700	20240717	092100	2579760	8880	8880	8880	8880	0
701	20240717	092000	2579760	8880	8880	8880	8880	58
702	20240717	091900	2064720	8900	8900	8900	8900	0
703	20240717	091800	2064720	8900	8900	8900	8900	223
704	20240717	091700	80020	8900	8900	8900	8900	0
705	20240717	091600	80020	8900	8900	8900	8900	0
706	20240717	091500	80020	8900	8900	8900	8900	0
707	20240717	091400	80020	8900	8900	8900	8900	0
708	20240717	091300	80020	8900	8900	8900	8900	0
709	20240717	091200	80020	8900	8900	8900	8900	1
710	20240717	091100	71120	8900	8900	8900	8900	0
711	20240717	091000	71120	8900	8900	8900	8900	0
712	20240717	090900	71120	8900	8900	8900	8900	0
713	20240717	090800	71120	8900	8900	8900	8900	1
714	20240717	090700	62220	8860	8860	8860	8860	0
715	20240717	090600	62220	8860	8880	8880	8860	3
716	20240717	090500	35620	8900	8900	8900	8900	1
717	20240717	090400	26720	8900	8900	8900	8900	0
718	20240717	090300	26720	8900	8900	8900	8900	0
719	20240717	090200	26720	8900	8900	8900	8900	1
720	20240717	090100	17820	8910	8910	8910	8910	0
721	20240717	090000	17820	8910	8910	8910	8910	2