KissMeData/382480/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212900	366340195	2705	2705	2705	2705	4147
3	20240717	212800	366340195	2705	2705	2705	2705	0
4	20240717	212700	366340195	2705	2705	2705	2705	0
5	20240717	212600	366340195	2705	2705	2705	2705	0
6	20240717	212500	366340195	2705	2705	2705	2705	0
7	20240717	212400	366340195	2705	2705	2705	2705	0
8	20240717	212300	366340195	2705	2705	2705	2705	0
9	20240717	212200	366340195	2705	2705	2705	2705	0
10	20240717	212100	366340195	2705	2705	2705	2705	0
11	20240717	212000	366340195	2705	2705	2705	2705	0
12	20240717	211900	366340195	2705	2705	2705	2705	0
13	20240717	211800	366340195	2705	2705	2705	2705	0
14	20240717	211700	366340195	2705	2705	2705	2705	0
15	20240717	211600	366340195	2705	2705	2705	2705	0
16	20240717	211500	366340195	2705	2705	2705	2705	0
17	20240717	211400	366340195	2705	2705	2705	2705	0
18	20240717	211300	366340195	2705	2705	2705	2705	0
19	20240717	211200	366340195	2705	2705	2705	2705	0
20	20240717	211100	366340195	2705	2705	2705	2705	0
21	20240717	211000	366340195	2705	2705	2705	2705	0
22	20240717	210900	366340195	2705	2705	2705	2705	0
23	20240717	210800	366340195	2705	2705	2705	2705	0
24	20240717	210700	366340195	2705	2705	2705	2705	0
25	20240717	210600	366340195	2705	2705	2705	2705	0
26	20240717	210500	366340195	2705	2705	2705	2705	0
27	20240717	210400	366340195	2705	2705	2705	2705	0
28	20240717	210300	366340195	2705	2705	2705	2705	0
29	20240717	210200	366340195	2705	2705	2705	2705	0
30	20240717	210100	366340195	2705	2705	2705	2705	0
31	20240717	210000	366340195	2705	2705	2705	2705	0
32	20240717	205900	366340195	2705	2705	2705	2705	4147
33	20240717	205800	366340195	2705	2705	2705	2705	0
34	20240717	205700	366340195	2705	2705	2705	2705	0
35	20240717	205600	366340195	2705	2705	2705	2705	0
36	20240717	205500	366340195	2705	2705	2705	2705	0
37	20240717	205400	366340195	2705	2705	2705	2705	0
38	20240717	205300	366340195	2705	2705	2705	2705	0
39	20240717	205200	366340195	2705	2705	2705	2705	0
40	20240717	205100	366340195	2705	2705	2705	2705	0
41	20240717	205000	366340195	2705	2705	2705	2705	0
42	20240717	204900	366340195	2705	2705	2705	2705	0
43	20240717	204800	366340195	2705	2705	2705	2705	0
44	20240717	204700	366340195	2705	2705	2705	2705	0
45	20240717	204600	366340195	2705	2705	2705	2705	0
46	20240717	204500	366340195	2705	2705	2705	2705	0
47	20240717	204400	366340195	2705	2705	2705	2705	0
48	20240717	204300	366340195	2705	2705	2705	2705	0
49	20240717	204200	366340195	2705	2705	2705	2705	0
50	20240717	204100	366340195	2705	2705	2705	2705	0
51	20240717	204000	366340195	2705	2705	2705	2705	0
52	20240717	203900	366340195	2705	2705	2705	2705	0
53	20240717	203800	366340195	2705	2705	2705	2705	0
54	20240717	203700	366340195	2705	2705	2705	2705	0
55	20240717	203600	366340195	2705	2705	2705	2705	0
56	20240717	203500	366340195	2705	2705	2705	2705	0
57	20240717	203400	366340195	2705	2705	2705	2705	0
58	20240717	203300	366340195	2705	2705	2705	2705	0
59	20240717	203200	366340195	2705	2705	2705	2705	0
60	20240717	203100	366340195	2705	2705	2705	2705	0
61	20240717	203000	366340195	2705	2705	2705	2705	0
62	20240717	202900	366340195	2705	2705	2705	2705	4147
63	20240717	202800	366340195	2705	2705	2705	2705	0
64	20240717	202700	366340195	2705	2705	2705	2705	0
65	20240717	202600	366340195	2705	2705	2705	2705	0
66	20240717	202500	366340195	2705	2705	2705	2705	0
67	20240717	202400	366340195	2705	2705	2705	2705	0
68	20240717	202300	366340195	2705	2705	2705	2705	0
69	20240717	202200	366340195	2705	2705	2705	2705	0
70	20240717	202100	366340195	2705	2705	2705	2705	0
71	20240717	202000	366340195	2705	2705	2705	2705	0
72	20240717	201900	366340195	2705	2705	2705	2705	0
73	20240717	201800	366340195	2705	2705	2705	2705	0
74	20240717	201700	366340195	2705	2705	2705	2705	0
75	20240717	201600	366340195	2705	2705	2705	2705	0
76	20240717	201500	366340195	2705	2705	2705	2705	0
77	20240717	201400	366340195	2705	2705	2705	2705	0
78	20240717	201300	366340195	2705	2705	2705	2705	0
79	20240717	201200	366340195	2705	2705	2705	2705	0
80	20240717	201100	366340195	2705	2705	2705	2705	0
81	20240717	201000	366340195	2705	2705	2705	2705	0
82	20240717	200900	366340195	2705	2705	2705	2705	0
83	20240717	200800	366340195	2705	2705	2705	2705	0
84	20240717	200700	366340195	2705	2705	2705	2705	0
85	20240717	200600	366340195	2705	2705	2705	2705	0
86	20240717	200500	366340195	2705	2705	2705	2705	0
87	20240717	200400	366340195	2705	2705	2705	2705	0
88	20240717	200300	366340195	2705	2705	2705	2705	0
89	20240717	200200	366340195	2705	2705	2705	2705	0
90	20240717	200100	366340195	2705	2705	2705	2705	0
91	20240717	200000	366340195	2705	2705	2705	2705	0
92	20240717	195900	366340195	2705	2705	2705	2705	4147
93	20240717	195800	366340195	2705	2705	2705	2705	0
94	20240717	195700	366340195	2705	2705	2705	2705	0
95	20240717	195600	366340195	2705	2705	2705	2705	0
96	20240717	195500	366340195	2705	2705	2705	2705	0
97	20240717	195400	366340195	2705	2705	2705	2705	0
98	20240717	195300	366340195	2705	2705	2705	2705	0
99	20240717	195200	366340195	2705	2705	2705	2705	0
100	20240717	195100	366340195	2705	2705	2705	2705	0
101	20240717	195000	366340195	2705	2705	2705	2705	0
102	20240717	194900	366340195	2705	2705	2705	2705	0
103	20240717	194800	366340195	2705	2705	2705	2705	0
104	20240717	194700	366340195	2705	2705	2705	2705	0
105	20240717	194600	366340195	2705	2705	2705	2705	0
106	20240717	194500	366340195	2705	2705	2705	2705	0
107	20240717	194400	366340195	2705	2705	2705	2705	0
108	20240717	194300	366340195	2705	2705	2705	2705	0
109	20240717	194200	366340195	2705	2705	2705	2705	0
110	20240717	194100	366340195	2705	2705	2705	2705	0
111	20240717	194000	366340195	2705	2705	2705	2705	0
112	20240717	193900	366340195	2705	2705	2705	2705	0
113	20240717	193800	366340195	2705	2705	2705	2705	0
114	20240717	193700	366340195	2705	2705	2705	2705	0
115	20240717	193600	366340195	2705	2705	2705	2705	0
116	20240717	193500	366340195	2705	2705	2705	2705	0
117	20240717	193400	366340195	2705	2705	2705	2705	0
118	20240717	193300	366340195	2705	2705	2705	2705	0
119	20240717	193200	366340195	2705	2705	2705	2705	0
120	20240717	193100	366340195	2705	2705	2705	2705	0
121	20240717	193000	366340195	2705	2705	2705	2705	0
122	20240717	192900	366340195	2705	2705	2705	2705	4147
123	20240717	192800	366340195	2705	2705	2705	2705	0
124	20240717	192700	366340195	2705	2705	2705	2705	0
125	20240717	192600	366340195	2705	2705	2705	2705	0
126	20240717	192500	366340195	2705	2705	2705	2705	0
127	20240717	192400	366340195	2705	2705	2705	2705	0
128	20240717	192300	366340195	2705	2705	2705	2705	0
129	20240717	192200	366340195	2705	2705	2705	2705	0
130	20240717	192100	366340195	2705	2705	2705	2705	0
131	20240717	192000	366340195	2705	2705	2705	2705	0
132	20240717	191900	366340195	2705	2705	2705	2705	0
133	20240717	191800	366340195	2705	2705	2705	2705	0
134	20240717	191700	366340195	2705	2705	2705	2705	0
135	20240717	191600	366340195	2705	2705	2705	2705	0
136	20240717	191500	366340195	2705	2705	2705	2705	0
137	20240717	191400	366340195	2705	2705	2705	2705	0
138	20240717	191300	366340195	2705	2705	2705	2705	0
139	20240717	191200	366340195	2705	2705	2705	2705	0
140	20240717	191100	366340195	2705	2705	2705	2705	0
141	20240717	191000	366340195	2705	2705	2705	2705	0
142	20240717	190900	366340195	2705	2705	2705	2705	0
143	20240717	190800	366340195	2705	2705	2705	2705	0
144	20240717	190700	366340195	2705	2705	2705	2705	0
145	20240717	190600	366340195	2705	2705	2705	2705	0
146	20240717	190500	366340195	2705	2705	2705	2705	0
147	20240717	190400	366340195	2705	2705	2705	2705	0
148	20240717	190300	366340195	2705	2705	2705	2705	0
149	20240717	190200	366340195	2705	2705	2705	2705	0
150	20240717	190100	366340195	2705	2705	2705	2705	0
151	20240717	190000	366340195	2705	2705	2705	2705	0
152	20240717	185900	366340195	2705	2705	2705	2705	4147
153	20240717	185800	366340195	2705	2705	2705	2705	0
154	20240717	185700	366340195	2705	2705	2705	2705	0
155	20240717	185600	366340195	2705	2705	2705	2705	0
156	20240717	185500	366340195	2705	2705	2705	2705	0
157	20240717	185400	366340195	2705	2705	2705	2705	0
158	20240717	185300	366340195	2705	2705	2705	2705	0
159	20240717	185200	366340195	2705	2705	2705	2705	0
160	20240717	185100	366340195	2705	2705	2705	2705	0
161	20240717	185000	366340195	2705	2705	2705	2705	0
162	20240717	184900	366340195	2705	2705	2705	2705	0
163	20240717	184800	366340195	2705	2705	2705	2705	0
164	20240717	184700	366340195	2705	2705	2705	2705	0
165	20240717	184600	366340195	2705	2705	2705	2705	0
166	20240717	184500	366340195	2705	2705	2705	2705	0
167	20240717	184400	366340195	2705	2705	2705	2705	0
168	20240717	184300	366340195	2705	2705	2705	2705	0
169	20240717	184200	366340195	2705	2705	2705	2705	0
170	20240717	184100	366340195	2705	2705	2705	2705	0
171	20240717	184000	366340195	2705	2705	2705	2705	0
172	20240717	183900	366340195	2705	2705	2705	2705	0
173	20240717	183800	366340195	2705	2705	2705	2705	0
174	20240717	183700	366340195	2705	2705	2705	2705	0
175	20240717	183600	366340195	2705	2705	2705	2705	0
176	20240717	183500	366340195	2705	2705	2705	2705	0
177	20240717	183400	366340195	2705	2705	2705	2705	0
178	20240717	183300	366340195	2705	2705	2705	2705	0
179	20240717	183200	366340195	2705	2705	2705	2705	0
180	20240717	183100	366340195	2705	2705	2705	2705	0
181	20240717	183000	366340195	2705	2705	2705	2705	0
182	20240717	182900	366340195	2705	2705	2705	2705	4147
183	20240717	182800	366340195	2705	2705	2705	2705	0
184	20240717	182700	366340195	2705	2705	2705	2705	0
185	20240717	182600	366340195	2705	2705	2705	2705	0
186	20240717	182500	366340195	2705	2705	2705	2705	0
187	20240717	182400	366340195	2705	2705	2705	2705	0
188	20240717	182300	366340195	2705	2705	2705	2705	0
189	20240717	182200	366340195	2705	2705	2705	2705	0
190	20240717	182100	366340195	2705	2705	2705	2705	0
191	20240717	182000	366340195	2705	2705	2705	2705	0
192	20240717	181900	366340195	2705	2705	2705	2705	0
193	20240717	181800	366340195	2705	2705	2705	2705	0
194	20240717	181700	366340195	2705	2705	2705	2705	0
195	20240717	181600	366340195	2705	2705	2705	2705	0
196	20240717	181500	366340195	2705	2705	2705	2705	0
197	20240717	181400	366340195	2705	2705	2705	2705	0
198	20240717	181300	366340195	2705	2705	2705	2705	0
199	20240717	181200	366340195	2705	2705	2705	2705	0
200	20240717	181100	366340195	2705	2705	2705	2705	0
201	20240717	181000	366340195	2705	2705	2705	2705	0
202	20240717	180900	366340195	2705	2705	2705	2705	0
203	20240717	180800	366340195	2705	2705	2705	2705	0
204	20240717	180700	366340195	2705	2705	2705	2705	0
205	20240717	180600	366340195	2705	2705	2705	2705	0
206	20240717	180500	366340195	2705	2705	2705	2705	0
207	20240717	180400	366340195	2705	2705	2705	2705	0
208	20240717	180300	366340195	2705	2705	2705	2705	0
209	20240717	180200	366340195	2705	2705	2705	2705	0
210	20240717	180100	366340195	2705	2705	2705	2705	0
211	20240717	180000	366340195	2705	2705	2705	2705	0
212	20240717	175900	366340195	2705	2705	2705	2705	4147
213	20240717	175800	366340195	2705	2705	2705	2705	0
214	20240717	175700	366340195	2705	2705	2705	2705	0
215	20240717	175600	366340195	2705	2705	2705	2705	0
216	20240717	175500	366340195	2705	2705	2705	2705	0
217	20240717	175400	366340195	2705	2705	2705	2705	0
218	20240717	175300	366340195	2705	2705	2705	2705	0
219	20240717	175200	366340195	2705	2705	2705	2705	0
220	20240717	175100	366340195	2705	2705	2705	2705	0
221	20240717	175000	366340195	2705	2705	2705	2705	0
222	20240717	174900	366340195	2705	2705	2705	2705	0
223	20240717	174800	366340195	2705	2705	2705	2705	0
224	20240717	174700	366340195	2705	2705	2705	2705	0
225	20240717	174600	366340195	2705	2705	2705	2705	0
226	20240717	174500	366340195	2705	2705	2705	2705	0
227	20240717	174400	366340195	2705	2705	2705	2705	0
228	20240717	174300	366340195	2705	2705	2705	2705	0
229	20240717	174200	366340195	2705	2705	2705	2705	0
230	20240717	174100	366340195	2705	2705	2705	2705	0
231	20240717	174000	366340195	2705	2705	2705	2705	0
232	20240717	173900	366340195	2705	2705	2705	2705	0
233	20240717	173800	366340195	2705	2705	2705	2705	0
234	20240717	173700	366340195	2705	2705	2705	2705	0
235	20240717	173600	366340195	2705	2705	2705	2705	0
236	20240717	173500	366340195	2705	2705	2705	2705	0
237	20240717	173400	366340195	2705	2705	2705	2705	0
238	20240717	173300	366340195	2705	2705	2705	2705	0
239	20240717	173200	366340195	2705	2705	2705	2705	0
240	20240717	173100	366340195	2705	2705	2705	2705	0
241	20240717	173000	366340195	2705	2705	2705	2705	0
242	20240717	172900	366340195	2705	2705	2705	2705	4147
243	20240717	172800	366340195	2705	2705	2705	2705	0
244	20240717	172700	366340195	2705	2705	2705	2705	0
245	20240717	172600	366340195	2705	2705	2705	2705	0
246	20240717	172500	366340195	2705	2705	2705	2705	0
247	20240717	172400	366340195	2705	2705	2705	2705	0
248	20240717	172300	366340195	2705	2705	2705	2705	0
249	20240717	172200	366340195	2705	2705	2705	2705	0
250	20240717	172100	366340195	2705	2705	2705	2705	0
251	20240717	172000	366340195	2705	2705	2705	2705	0
252	20240717	171900	366340195	2705	2705	2705	2705	0
253	20240717	171800	366340195	2705	2705	2705	2705	0
254	20240717	171700	366340195	2705	2705	2705	2705	0
255	20240717	171600	366340195	2705	2705	2705	2705	0
256	20240717	171500	366340195	2705	2705	2705	2705	0
257	20240717	171400	366340195	2705	2705	2705	2705	0
258	20240717	171300	366340195	2705	2705	2705	2705	0
259	20240717	171200	366340195	2705	2705	2705	2705	0
260	20240717	171100	366340195	2705	2705	2705	2705	0
261	20240717	171000	366340195	2705	2705	2705	2705	0
262	20240717	170900	366340195	2705	2705	2705	2705	0
263	20240717	170800	366340195	2705	2705	2705	2705	0
264	20240717	170700	366340195	2705	2705	2705	2705	0
265	20240717	170600	366340195	2705	2705	2705	2705	0
266	20240717	170500	366340195	2705	2705	2705	2705	0
267	20240717	170400	366340195	2705	2705	2705	2705	0
268	20240717	170300	366340195	2705	2705	2705	2705	0
269	20240717	170200	366340195	2705	2705	2705	2705	0
270	20240717	170100	366340195	2705	2705	2705	2705	0
271	20240717	170000	366340195	2705	2705	2705	2705	0
272	20240717	165900	366340195	2705	2705	2705	2705	4147
273	20240717	165800	366340195	2705	2705	2705	2705	0
274	20240717	165700	366340195	2705	2705	2705	2705	0
275	20240717	165600	366340195	2705	2705	2705	2705	0
276	20240717	165500	366340195	2705	2705	2705	2705	0
277	20240717	165400	366340195	2705	2705	2705	2705	0
278	20240717	165300	366340195	2705	2705	2705	2705	0
279	20240717	165200	366340195	2705	2705	2705	2705	0
280	20240717	165100	366340195	2705	2705	2705	2705	0
281	20240717	165000	366340195	2705	2705	2705	2705	0
282	20240717	164900	366340195	2705	2705	2705	2705	0
283	20240717	164800	366340195	2705	2705	2705	2705	0
284	20240717	164700	366340195	2705	2705	2705	2705	0
285	20240717	164600	366340195	2705	2705	2705	2705	0
286	20240717	164500	366340195	2705	2705	2705	2705	0
287	20240717	164400	366340195	2705	2705	2705	2705	0
288	20240717	164300	366340195	2705	2705	2705	2705	0
289	20240717	164200	366340195	2705	2705	2705	2705	0
290	20240717	164100	366340195	2705	2705	2705	2705	0
291	20240717	164000	366340195	2705	2705	2705	2705	0
292	20240717	163900	366340195	2705	2705	2705	2705	0
293	20240717	163800	366340195	2705	2705	2705	2705	0
294	20240717	163700	366340195	2705	2705	2705	2705	0
295	20240717	163600	366340195	2705	2705	2705	2705	0
296	20240717	163500	366340195	2705	2705	2705	2705	0
297	20240717	163400	366340195	2705	2705	2705	2705	0
298	20240717	163300	366340195	2705	2705	2705	2705	0
299	20240717	163200	366340195	2705	2705	2705	2705	0
300	20240717	163100	366340195	2705	2705	2705	2705	0
301	20240717	163000	366340195	2705	2705	2705	2705	0
302	20240717	162900	366340195	2705	2705	2705	2705	4147
303	20240717	162800	366340195	2705	2705	2705	2705	0
304	20240717	162700	366340195	2705	2705	2705	2705	0
305	20240717	162600	366340195	2705	2705	2705	2705	0
306	20240717	162500	366340195	2705	2705	2705	2705	0
307	20240717	162400	366340195	2705	2705	2705	2705	0
308	20240717	162300	366340195	2705	2705	2705	2705	0
309	20240717	162200	366340195	2705	2705	2705	2705	0
310	20240717	162100	366340195	2705	2705	2705	2705	0
311	20240717	162000	366340195	2705	2705	2705	2705	0
312	20240717	161900	366340195	2705	2705	2705	2705	0
313	20240717	161800	366340195	2705	2705	2705	2705	0
314	20240717	161700	366340195	2705	2705	2705	2705	0
315	20240717	161600	366340195	2705	2705	2705	2705	0
316	20240717	161500	366340195	2705	2705	2705	2705	0
317	20240717	161400	366340195	2705	2705	2705	2705	0
318	20240717	161300	366340195	2705	2705	2705	2705	0
319	20240717	161200	366340195	2705	2705	2705	2705	0
320	20240717	161100	366340195	2705	2705	2705	2705	0
321	20240717	161000	366340195	2705	2705	2705	2705	0
322	20240717	160900	366340195	2705	2705	2705	2705	0
323	20240717	160800	366340195	2705	2705	2705	2705	0
324	20240717	160700	366340195	2705	2705	2705	2705	0
325	20240717	160600	366340195	2705	2705	2705	2705	0
326	20240717	160500	366340195	2705	2705	2705	2705	0
327	20240717	160400	366340195	2705	2705	2705	2705	0
328	20240717	160300	366340195	2705	2705	2705	2705	0
329	20240717	160200	366340195	2705	2705	2705	2705	0
330	20240717	160100	366340195	2705	2705	2705	2705	0
331	20240717	160000	366340195	2705	2705	2705	2705	0
332	20240717	155900	366340195	2705	2705	2705	2705	4147
333	20240717	155800	366340195	2705	2705	2705	2705	0
334	20240717	155700	366340195	2705	2705	2705	2705	0
335	20240717	155600	366340195	2705	2705	2705	2705	0
336	20240717	155500	366340195	2705	2705	2705	2705	0
337	20240717	155400	366340195	2705	2705	2705	2705	0
338	20240717	155300	366340195	2705	2705	2705	2705	0
339	20240717	155200	366340195	2705	2705	2705	2705	0
340	20240717	155100	366340195	2705	2705	2705	2705	0
341	20240717	155000	366340195	2705	2705	2705	2705	0
342	20240717	154900	366340195	2705	2705	2705	2705	0
343	20240717	154800	366340195	2705	2705	2705	2705	0
344	20240717	154700	366340195	2705	2705	2705	2705	0
345	20240717	154600	366340195	2705	2705	2705	2705	0
346	20240717	154500	366340195	2705	2705	2705	2705	0
347	20240717	154400	366340195	2705	2705	2705	2705	0
348	20240717	154300	366340195	2705	2705	2705	2705	0
349	20240717	154200	366340195	2705	2705	2705	2705	0
350	20240717	154100	366340195	2705	2705	2705	2705	0
351	20240717	154000	366340195	2705	2705	2705	2705	0
352	20240717	153900	366340195	2705	2705	2705	2705	0
353	20240717	153800	366340195	2705	2705	2705	2705	0
354	20240717	153700	366340195	2705	2705	2705	2705	0
355	20240717	153600	366340195	2705	2705	2705	2705	0
356	20240717	153500	366340195	2705	2705	2705	2705	0
357	20240717	153400	366340195	2705	2705	2705	2705	0
358	20240717	153300	366340195	2705	2705	2705	2705	0
359	20240717	153200	366340195	2705	2705	2705	2705	0
360	20240717	153100	366340195	2705	2705	2705	2705	0
361	20240717	153000	366340195	2705	2705	2705	2705	4147
362	20240717	152900	355122560	2705	2705	2705	2705	0
363	20240717	152800	355122560	2705	2705	2705	2705	0
364	20240717	152700	355122560	2705	2705	2705	2705	0
365	20240717	152600	355122560	2705	2705	2705	2705	0
366	20240717	152500	355122560	2705	2705	2705	2705	0
367	20240717	152400	355122560	2705	2705	2705	2705	0
368	20240717	152300	355122560	2705	2705	2705	2705	0
369	20240717	152200	355122560	2705	2705	2705	2705	0
370	20240717	152100	355122560	2705	2705	2705	2705	0
371	20240717	152000	355122560	2705	2705	2705	2705	0
372	20240717	151900	355122560	2705	2700	2705	2690	2519
373	20240717	151800	348323250	2690	2695	2700	2690	268
374	20240717	151700	347601795	2695	2695	2695	2695	500
375	20240717	151600	346254295	2690	2695	2695	2690	251
376	20240717	151500	345579100	2695	2695	2695	2695	643
377	20240717	151400	343846215	2700	2700	2700	2700	2
378	20240717	151300	343840815	2700	2700	2700	2700	185
379	20240717	151200	343341315	2700	2700	2700	2700	0
380	20240717	151100	343341315	2700	2695	2700	2695	458
381	20240717	151000	342107000	2695	2690	2695	2690	121
382	20240717	150900	341781505	2695	2690	2695	2690	1089
383	20240717	150800	338852090	2685	2685	2690	2685	378
384	20240717	150700	337837155	2695	2695	2695	2695	0
385	20240717	150600	337837155	2695	2690	2695	2690	501
386	20240717	150500	336489460	2690	2690	2690	2690	0
387	20240717	150400	336489460	2690	2690	2690	2690	506
388	20240717	150300	335128320	2695	2695	2695	2695	3
389	20240717	150200	335120235	2695	2695	2695	2695	0
390	20240717	150100	335120235	2695	2695	2695	2695	1
391	20240717	150000	335117540	2690	2695	2695	2690	1003
392	20240717	145900	332419455	2685	2685	2685	2685	0
393	20240717	145800	332419455	2685	2685	2685	2685	0
394	20240717	145700	332419455	2685	2690	2690	2685	2320
395	20240717	145600	326189245	2690	2690	2690	2690	820
396	20240717	145500	323983445	2690	2690	2690	2690	19
397	20240717	145400	323932335	2700	2695	2700	2690	81
398	20240717	145300	323714415	2700	2700	2700	2700	53
399	20240717	145200	323571315	2700	2695	2700	2695	47
400	20240717	145100	323444645	2695	2695	2695	2695	230
401	20240717	145000	322824795	2695	2695	2695	2695	0
402	20240717	144900	322824795	2695	2695	2695	2695	0
403	20240717	144800	322824795	2695	2695	2695	2695	1
404	20240717	144700	322822100	2690	2695	2695	2690	529
405	20240717	144600	321396595	2695	2695	2695	2695	0
406	20240717	144500	321396595	2695	2695	2695	2695	0
407	20240717	144400	321396595	2695	2695	2695	2695	0
408	20240717	144300	321396595	2695	2695	2695	2695	0
409	20240717	144200	321396595	2695	2695	2695	2695	18
410	20240717	144100	321348085	2695	2695	2700	2695	3
411	20240717	144000	321339995	2700	2700	2700	2700	0
412	20240717	143900	321339995	2700	2700	2700	2700	0
413	20240717	143800	321339995	2700	2700	2700	2700	0
414	20240717	143700	321339995	2700	2700	2700	2700	68
415	20240717	143600	321156395	2700	2700	2700	2700	0
416	20240717	143500	321156395	2700	2700	2700	2700	1000
417	20240717	143400	318456395	2690	2690	2690	2690	150
418	20240717	143300	318052895	2690	2690	2690	2690	2000
419	20240717	143200	312672895	2705	2695	2705	2695	1183
420	20240717	143100	309479710	2705	2705	2705	2705	0
421	20240717	143000	309479710	2705	2705	2705	2705	19
422	20240717	142900	309428315	2705	2705	2705	2705	0
423	20240717	142800	309428315	2705	2705	2705	2705	0
424	20240717	142700	309428315	2705	2705	2705	2705	0
425	20240717	142600	309428315	2705	2705	2705	2705	1
426	20240717	142500	309425610	2695	2695	2695	2695	0
427	20240717	142400	309425610	2695	2695	2695	2695	1048
428	20240717	142300	306601250	2695	2695	2695	2695	0
429	20240717	142200	306601250	2695	2700	2700	2695	850
430	20240717	142100	304308890	2700	2700	2700	2700	1010
431	20240717	142000	301581890	2705	2705	2705	2705	1390
432	20240717	141900	297821940	2710	2710	2710	2710	0
433	20240717	141800	297821940	2710	2710	2710	2710	1
434	20240717	141700	297819230	2720	2720	2720	2720	0
435	20240717	141600	297819230	2720	2720	2720	2720	0
436	20240717	141500	297819230	2720	2710	2720	2710	50
437	20240717	141400	297683720	2710	2705	2710	2705	1001
438	20240717	141300	294976010	2710	2710	2710	2710	50
439	20240717	141200	294840510	2710	2710	2710	2710	0
440	20240717	141100	294840510	2710	2710	2710	2710	500
441	20240717	141000	293485510	2710	2710	2710	2710	281
442	20240717	140900	292724000	2700	2700	2700	2700	2260
443	20240717	140800	286622000	2700	2700	2700	2700	1673
444	20240717	140700	282104900	2700	2725	2725	2700	575
445	20240717	140600	280549325	2730	2710	2730	2710	5060
446	20240717	140500	266799645	2710	2705	2710	2705	2060
447	20240717	140400	261227285	2700	2700	2700	2700	1300
448	20240717	140300	257717285	2700	2700	2700	2700	500
449	20240717	140200	256367285	2700	2700	2700	2700	500
450	20240717	140100	255017285	2700	2695	2700	2695	338
451	20240717	140000	254104690	2700	2700	2700	2700	1
452	20240717	135900	254101990	2690	2690	2690	2690	0
453	20240717	135800	254101990	2690	2690	2690	2690	0
454	20240717	135700	254101990	2690	2690	2690	2690	0
455	20240717	135600	254101990	2690	2690	2690	2690	300
456	20240717	135500	253294990	2695	2695	2695	2695	826
457	20240717	135400	251068920	2695	2695	2695	2695	0
458	20240717	135300	251068920	2695	2695	2695	2695	10
459	20240717	135200	251041970	2695	2695	2695	2695	0
460	20240717	135100	251041970	2695	2695	2695	2695	0
461	20240717	135000	251041970	2695	2690	2695	2690	1001
462	20240717	134900	248349275	2685	2685	2685	2685	0
463	20240717	134800	248349275	2685	2685	2685	2685	0
464	20240717	134700	248349275	2685	2685	2685	2685	0
465	20240717	134600	248349275	2685	2685	2685	2685	200
466	20240717	134500	247812275	2685	2685	2685	2685	1
467	20240717	134400	247809590	2685	2685	2685	2685	100
468	20240717	134300	247541090	2690	2690	2690	2690	309
469	20240717	134200	246709880	2695	2695	2695	2695	0
470	20240717	134100	246709880	2695	2695	2695	2695	0
471	20240717	134000	246709880	2695	2695	2695	2695	0
472	20240717	133900	246709880	2695	2695	2695	2695	0
473	20240717	133800	246709880	2695	2695	2695	2695	0
474	20240717	133700	246709880	2695	2695	2695	2695	0
475	20240717	133600	246709880	2695	2695	2695	2695	0
476	20240717	133500	246709880	2695	2695	2695	2695	0
477	20240717	133400	246709880	2695	2695	2695	2695	0
478	20240717	133300	246709880	2695	2695	2695	2695	0
479	20240717	133200	246709880	2695	2695	2695	2695	4
480	20240717	133100	246699100	2695	2690	2695	2690	2
481	20240717	133000	246693715	2685	2685	2685	2685	0
482	20240717	132900	246693715	2685	2690	2690	2685	1214
483	20240717	132800	243429125	2690	2690	2690	2690	1368
484	20240717	132700	239749205	2690	2690	2690	2690	0
485	20240717	132600	239749205	2690	2690	2690	2690	20
486	20240717	132500	239695405	2690	2690	2690	2690	0
487	20240717	132400	239695405	2690	2690	2690	2690	0
488	20240717	132300	239695405	2690	2690	2690	2690	1034
489	20240717	132200	236913945	2685	2685	2685	2685	50
490	20240717	132100	236779695	2685	2685	2685	2685	0
491	20240717	132000	236779695	2685	2685	2685	2685	5
492	20240717	131900	236766270	2685	2685	2685	2685	0
493	20240717	131800	236766270	2685	2685	2685	2685	5
494	20240717	131700	236752845	2690	2690	2690	2690	0
495	20240717	131600	236752845	2690	2690	2690	2690	0
496	20240717	131500	236752845	2690	2690	2690	2690	1000
497	20240717	131400	234062845	2690	2690	2690	2690	500
498	20240717	131300	232717845	2690	2690	2690	2690	1
499	20240717	131200	232715155	2685	2685	2685	2685	31
500	20240717	131100	232631920	2685	2685	2685	2685	0
501	20240717	131000	232631920	2685	2685	2685	2685	5
502	20240717	130900	232618495	2690	2690	2690	2690	40
503	20240717	130800	232510895	2685	2685	2685	2685	0
504	20240717	130700	232510895	2685	2685	2685	2685	0
505	20240717	130600	232510895	2685	2690	2690	2685	230
506	20240717	130500	231892445	2690	2690	2690	2690	180
507	20240717	130400	231408245	2690	2690	2690	2690	5
508	20240717	130300	231394795	2690	2690	2690	2690	0
509	20240717	130200	231394795	2690	2690	2690	2690	0
510	20240717	130100	231394795	2690	2690	2690	2690	0
511	20240717	130000	231394795	2690	2690	2690	2690	0
512	20240717	125900	231394795	2690	2690	2690	2685	91
513	20240717	125800	231150450	2685	2685	2685	2685	0
514	20240717	125700	231150450	2685	2690	2690	2685	5
515	20240717	125600	231137020	2690	2690	2690	2690	0
516	20240717	125500	231137020	2690	2690	2690	2685	2022
517	20240717	125400	225697855	2690	2690	2690	2685	1351
518	20240717	125300	222070335	2690	2690	2690	2690	1007
519	20240717	125200	219361505	2690	2680	2690	2680	38
520	20240717	125100	219259480	2680	2680	2680	2680	18
521	20240717	125000	219211240	2680	2680	2680	2680	0
522	20240717	124900	219211240	2680	2680	2680	2680	0
523	20240717	124800	219211240	2680	2685	2685	2680	1092
524	20240717	124700	216282720	2690	2690	2690	2690	1000
525	20240717	124600	213592720	2690	2690	2690	2690	902
526	20240717	124500	211166340	2685	2685	2685	2685	145
527	20240717	124400	210777015	2685	2685	2685	2685	100
528	20240717	124300	210508515	2685	2685	2685	2685	1458
529	20240717	124200	206593785	2685	2685	2685	2685	785
530	20240717	124100	204486060	2685	2685	2685	2685	0
531	20240717	124000	204486060	2685	2685	2685	2685	1
532	20240717	123900	204483375	2685	2685	2685	2685	3
533	20240717	123800	204475320	2685	2685	2685	2685	100
534	20240717	123700	204206820	2685	2685	2685	2685	1
535	20240717	123600	204204135	2680	2680	2680	2680	0
536	20240717	123500	204204135	2680	2680	2680	2680	500
537	20240717	123400	202864135	2685	2685	2685	2685	17
538	20240717	123300	202818490	2685	2685	2685	2685	0
539	20240717	123200	202818490	2685	2685	2685	2685	0
540	20240717	123100	202818490	2685	2685	2685	2685	0
541	20240717	123000	202818490	2685	2690	2690	2685	2501
542	20240717	122900	196103300	2685	2685	2685	2685	0
543	20240717	122800	196103300	2685	2685	2685	2685	27
544	20240717	122700	196030805	2690	2690	2690	2690	0
545	20240717	122600	196030805	2690	2690	2690	2690	0
546	20240717	122500	196030805	2690	2690	2690	2690	100
547	20240717	122400	195761805	2685	2685	2685	2685	0
548	20240717	122300	195761805	2685	2685	2690	2685	95
549	20240717	122200	195506545	2685	2685	2685	2685	0
550	20240717	122100	195506545	2685	2685	2685	2685	0
551	20240717	122000	195506545	2685	2685	2685	2685	0
552	20240717	121900	195506545	2685	2685	2685	2685	1060
553	20240717	121800	192660445	2685	2685	2685	2680	486
554	20240717	121700	191355865	2685	2685	2685	2685	1291
555	20240717	121600	187889530	2690	2690	2690	2690	639
556	20240717	121500	186170620	2695	2695	2695	2695	0
557	20240717	121400	186170620	2695	2695	2695	2695	3
558	20240717	121300	186162535	2695	2695	2695	2695	0
559	20240717	121200	186162535	2695	2695	2695	2695	0
560	20240717	121100	186162535	2695	2695	2695	2695	0
561	20240717	121000	186162535	2695	2695	2695	2695	0
562	20240717	120900	186162535	2695	2695	2695	2695	5
563	20240717	120800	186149060	2690	2690	2690	2690	41
564	20240717	120700	186038770	2690	2690	2690	2690	0
565	20240717	120600	186038770	2690	2690	2690	2690	6
566	20240717	120500	186022630	2685	2690	2690	2685	211
567	20240717	120400	185456090	2690	2690	2690	2690	1
568	20240717	120300	185453400	2690	2690	2690	2690	0
569	20240717	120200	185453400	2690	2690	2690	2690	960
570	20240717	120100	182871000	2690	2690	2690	2690	0
571	20240717	120000	182871000	2690	2690	2690	2690	0
572	20240717	115900	182871000	2690	2690	2690	2690	298
573	20240717	115800	182069380	2695	2695	2695	2690	76
574	20240717	115700	181864745	2700	2700	2700	2700	0
575	20240717	115600	181864745	2700	2700	2700	2700	0
576	20240717	115500	181864745	2700	2700	2700	2700	0
577	20240717	115400	181864745	2700	2695	2700	2695	2
578	20240717	115300	181859350	2700	2700	2700	2700	0
579	20240717	115200	181859350	2700	2700	2700	2700	0
580	20240717	115100	181859350	2700	2700	2700	2700	0
581	20240717	115000	181859350	2700	2700	2700	2700	0
582	20240717	114900	181859350	2700	2700	2700	2700	0
583	20240717	114800	181859350	2700	2700	2700	2700	0
584	20240717	114700	181859350	2700	2700	2700	2700	0
585	20240717	114600	181859350	2700	2700	2700	2700	0
586	20240717	114500	181859350	2700	2700	2700	2700	0
587	20240717	114400	181859350	2700	2700	2700	2700	1
588	20240717	114300	181856650	2695	2700	2700	2695	2141
589	20240717	114200	176086555	2695	2690	2695	2690	224
590	20240717	114100	175482895	2690	2690	2690	2690	0
591	20240717	114000	175482895	2690	2690	2690	2690	1
592	20240717	113900	175480205	2685	2685	2685	2685	0
593	20240717	113800	175480205	2685	2685	2685	2685	1500
594	20240717	113700	171452705	2690	2690	2690	2690	444
595	20240717	113600	170258345	2695	2695	2695	2695	0
596	20240717	113500	170258345	2695	2695	2695	2695	0
597	20240717	113400	170258345	2695	2695	2695	2695	0
598	20240717	113300	170258345	2695	2695	2695	2695	0
599	20240717	113200	170258345	2695	2695	2695	2695	0
600	20240717	113100	170258345	2695	2695	2695	2695	0
601	20240717	113000	170258345	2695	2695	2695	2695	0
602	20240717	112900	170258345	2695	2695	2695	2695	0
603	20240717	112800	170258345	2695	2695	2695	2695	105
604	20240717	112700	169975370	2690	2690	2690	2690	0
605	20240717	112600	169975370	2690	2690	2690	2690	108
606	20240717	112500	169684850	2695	2695	2695	2695	1
607	20240717	112400	169682155	2695	2695	2695	2695	0
608	20240717	112300	169682155	2695	2695	2695	2695	1
609	20240717	112200	169679460	2695	2695	2695	2695	0
610	20240717	112100	169679460	2695	2695	2695	2695	93
611	20240717	112000	169428825	2695	2695	2695	2695	800
612	20240717	111900	167272825	2700	2700	2700	2700	40
613	20240717	111800	167164825	2700	2700	2700	2700	0
614	20240717	111700	167164825	2700	2700	2700	2700	0
615	20240717	111600	167164825	2700	2700	2700	2700	0
616	20240717	111500	167164825	2700	2700	2700	2700	0
617	20240717	111400	167164825	2700	2700	2700	2700	14
618	20240717	111300	167127025	2700	2700	2700	2700	0
619	20240717	111200	167127025	2700	2700	2700	2700	1
620	20240717	111100	167124325	2700	2700	2700	2700	0
621	20240717	111000	167124325	2700	2700	2700	2700	0
622	20240717	110900	167124325	2700	2700	2700	2700	0
623	20240717	110800	167124325	2700	2700	2700	2700	0
624	20240717	110700	167124325	2700	2700	2700	2700	0
625	20240717	110600	167124325	2700	2700	2700	2700	0
626	20240717	110500	167124325	2700	2700	2700	2700	0
627	20240717	110400	167124325	2700	2700	2700	2700	499
628	20240717	110300	165777025	2700	2700	2700	2700	68
629	20240717	110200	165593425	2705	2705	2705	2705	0
630	20240717	110100	165593425	2705	2705	2705	2705	8
631	20240717	110000	165571785	2705	2705	2705	2705	0
632	20240717	105900	165571785	2705	2705	2705	2705	0
633	20240717	105800	165571785	2705	2705	2705	2705	7
634	20240717	105700	165552850	2705	2705	2705	2705	0
635	20240717	105600	165552850	2705	2705	2705	2705	0
636	20240717	105500	165552850	2705	2705	2705	2705	0
637	20240717	105400	165552850	2705	2705	2705	2705	0
638	20240717	105300	165552850	2705	2705	2705	2705	0
639	20240717	105200	165552850	2705	2705	2705	2705	0
640	20240717	105100	165552850	2705	2705	2705	2705	0
641	20240717	105000	165552850	2705	2705	2705	2705	0
642	20240717	104900	165552850	2705	2705	2705	2705	0
643	20240717	104800	165552850	2705	2705	2705	2705	3
644	20240717	104700	165544735	2705	2705	2705	2705	0
645	20240717	104600	165544735	2705	2705	2705	2705	0
646	20240717	104500	165544735	2705	2700	2705	2700	271
647	20240717	104400	164812255	2700	2700	2700	2700	0
648	20240717	104300	164812255	2700	2700	2700	2700	0
649	20240717	104200	164812255	2700	2700	2700	2700	420
650	20240717	104100	163678255	2700	2700	2700	2700	6
651	20240717	104000	163662055	2700	2695	2700	2695	51
652	20240717	103900	163524605	2695	2695	2695	2695	0
653	20240717	103800	163524605	2695	2695	2695	2695	1300
654	20240717	103700	160021105	2700	2700	2700	2700	1289
655	20240717	103600	156540805	2705	2705	2705	2705	0
656	20240717	103500	156540805	2705	2705	2705	2705	0
657	20240717	103400	156540805	2705	2705	2705	2705	0
658	20240717	103300	156540805	2705	2705	2705	2705	0
659	20240717	103200	156540805	2705	2705	2705	2705	1
660	20240717	103100	156538100	2700	2700	2700	2700	0
661	20240717	103000	156538100	2700	2700	2700	2700	161
662	20240717	102900	156103400	2700	2700	2700	2700	49
663	20240717	102800	155971100	2700	2700	2700	2700	2
664	20240717	102700	155965700	2700	2700	2700	2700	100
665	20240717	102600	155695700	2700	2700	2700	2700	0
666	20240717	102500	155695700	2700	2695	2700	2695	72
667	20240717	102400	155501480	2705	2705	2705	2705	0
668	20240717	102300	155501480	2705	2695	2705	2695	101
669	20240717	102200	155229275	2700	2700	2700	2700	0
670	20240717	102100	155229275	2700	2710	2710	2700	3554
671	20240717	102000	145616590	2705	2705	2705	2705	500
672	20240717	101900	144264090	2705	2705	2705	2705	0
673	20240717	101800	144264090	2705	2705	2705	2705	1
674	20240717	101700	144261385	2705	2710	2710	2705	344
675	20240717	101600	143329245	2710	2705	2710	2705	80
676	20240717	101500	143112645	2710	2710	2710	2710	0
677	20240717	101400	143112645	2710	2710	2710	2710	1
678	20240717	101300	143109935	2715	2715	2715	2710	106
679	20240717	101200	142822650	2715	2715	2715	2715	1539
680	20240717	101100	138644265	2715	2715	2715	2715	282
681	20240717	101000	137878635	2715	2720	2720	2715	439
682	20240717	100900	136686700	2730	2725	2730	2725	2
683	20240717	100800	136681245	2730	2730	2730	2730	0
684	20240717	100700	136681245	2730	2730	2730	2730	503
685	20240717	100600	135308055	2735	2730	2735	2720	1046
686	20240717	100500	132448970	2730	2730	2735	2730	450
687	20240717	100400	131220355	2730	2730	2730	2730	1
688	20240717	100300	131217625	2730	2730	2730	2730	2700
689	20240717	100200	123846625	2730	2725	2730	2720	2406
690	20240717	100100	117302290	2730	2730	2730	2730	2
691	20240717	100000	117296830	2730	2725	2730	2720	232
692	20240717	095900	116664480	2725	2725	2730	2725	1890
693	20240717	095800	111514150	2725	2725	2725	2725	6
694	20240717	095700	111497800	2725	2725	2725	2725	1
695	20240717	095600	111495075	2725	2720	2725	2720	5
696	20240717	095500	111481460	2725	2720	2725	2720	129
697	20240717	095400	111130560	2725	2715	2725	2710	2432
698	20240717	095300	104515570	2720	2715	2720	2715	1996
699	20240717	095200	99095505	2715	2715	2715	2715	0
700	20240717	095100	99095505	2715	2710	2715	2710	3104
701	20240717	095000	90670660	2710	2710	2710	2710	62
702	20240717	094900	90502640	2715	2715	2715	2715	0
703	20240717	094800	90502640	2715	2715	2715	2715	1197
704	20240717	094700	87252785	2715	2715	2715	2715	1
705	20240717	094600	87250070	2710	2710	2710	2710	334
706	20240717	094500	86344930	2710	2700	2710	2700	81
707	20240717	094400	86126120	2710	2700	2715	2700	12
708	20240717	094300	86093695	2700	2710	2715	2700	1314
709	20240717	094200	82533250	2710	2710	2710	2710	1
710	20240717	094100	82530540	2705	2710	2710	2705	2
711	20240717	094000	82525125	2705	2710	2710	2705	277
712	20240717	093900	81775085	2710	2710	2710	2710	324
713	20240717	093800	80897045	2710	2710	2710	2710	0
714	20240717	093700	80897045	2710	2710	2710	2710	0
715	20240717	093600	80897045	2710	2710	2710	2710	0
716	20240717	093500	80897045	2710	2710	2710	2710	5
717	20240717	093400	80883495	2710	2710	2710	2710	0
718	20240717	093300	80883495	2710	2710	2710	2710	0
719	20240717	093200	80883495	2710	2710	2710	2710	0
720	20240717	093100	80883495	2710	2710	2710	2710	1453
721	20240717	093000	76945865	2705	2705	2705	2705	458
722	20240717	092900	75706975	2705	2705	2705	2705	30
723	20240717	092800	75625825	2710	2710	2710	2710	0
724	20240717	092700	75625825	2710	2710	2710	2710	0
725	20240717	092600	75625825	2710	2710	2710	2710	184
726	20240717	092500	75127185	2710	2710	2710	2710	0
727	20240717	092400	75127185	2710	2710	2710	2710	1
728	20240717	092300	75124475	2705	2705	2705	2705	15
729	20240717	092200	75083900	2710	2710	2710	2710	17
730	20240717	092100	75037830	2710	2705	2710	2705	211
731	20240717	092000	74467015	2705	2705	2705	2705	0
732	20240717	091900	74467015	2705	2705	2705	2705	0
733	20240717	091800	74467015	2705	2695	2705	2695	46
734	20240717	091700	74343035	2700	2710	2710	2700	2038
735	20240717	091600	68840115	2710	2715	2720	2710	63
736	20240717	091500	68669370	2720	2715	2720	2715	696
737	20240717	091400	66779725	2720	2720	2725	2715	94
738	20240717	091300	66524225	2720	2720	2720	2720	0
739	20240717	091200	66524225	2720	2730	2730	2720	5
740	20240717	091100	66510590	2720	2720	2720	2720	2394
741	20240717	091000	59998910	2720	2720	2725	2720	2619
742	20240717	090900	52871640	2720	2720	2725	2720	962
743	20240717	090800	50254940	2720	2710	2720	2705	6098
744	20240717	090700	33703190	2715	2705	2715	2705	1365
745	20240717	090600	30001705	2695	2705	2705	2695	5235
746	20240717	090500	15877155	2705	2700	2705	2700	192
747	20240717	090400	15357805	2695	2715	2715	2695	1818
748	20240717	090300	10426405	2715	2715	2715	2715	260
749	20240717	090200	9720505	2710	2690	2710	2690	2512
750	20240717	090100	2937390	2685	2685	2685	2685	0
751	20240717	090000	2937390	2685	2685	2685	2685	1094