KissMeData/267980/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210100	191240450	41600	41600	41600	41600	108
3	20240717	210000	191240450	41600	41600	41600	41600	0
4	20240717	205900	191240450	41600	41600	41600	41600	0
5	20240717	205800	191240450	41600	41600	41600	41600	0
6	20240717	205700	191240450	41600	41600	41600	41600	0
7	20240717	205600	191240450	41600	41600	41600	41600	0
8	20240717	205500	191240450	41600	41600	41600	41600	0
9	20240717	205400	191240450	41600	41600	41600	41600	0
10	20240717	205300	191240450	41600	41600	41600	41600	0
11	20240717	205200	191240450	41600	41600	41600	41600	0
12	20240717	205100	191240450	41600	41600	41600	41600	0
13	20240717	205000	191240450	41600	41600	41600	41600	0
14	20240717	204900	191240450	41600	41600	41600	41600	0
15	20240717	204800	191240450	41600	41600	41600	41600	0
16	20240717	204700	191240450	41600	41600	41600	41600	0
17	20240717	204600	191240450	41600	41600	41600	41600	0
18	20240717	204500	191240450	41600	41600	41600	41600	0
19	20240717	204400	191240450	41600	41600	41600	41600	0
20	20240717	204300	191240450	41600	41600	41600	41600	0
21	20240717	204200	191240450	41600	41600	41600	41600	0
22	20240717	204100	191240450	41600	41600	41600	41600	0
23	20240717	204000	191240450	41600	41600	41600	41600	0
24	20240717	203900	191240450	41600	41600	41600	41600	0
25	20240717	203800	191240450	41600	41600	41600	41600	0
26	20240717	203700	191240450	41600	41600	41600	41600	0
27	20240717	203600	191240450	41600	41600	41600	41600	0
28	20240717	203500	191240450	41600	41600	41600	41600	0
29	20240717	203400	191240450	41600	41600	41600	41600	0
30	20240717	203300	191240450	41600	41600	41600	41600	0
31	20240717	203200	191240450	41600	41600	41600	41600	0
32	20240717	203100	191240450	41600	41600	41600	41600	108
33	20240717	203000	191240450	41600	41600	41600	41600	0
34	20240717	202900	191240450	41600	41600	41600	41600	0
35	20240717	202800	191240450	41600	41600	41600	41600	0
36	20240717	202700	191240450	41600	41600	41600	41600	0
37	20240717	202600	191240450	41600	41600	41600	41600	0
38	20240717	202500	191240450	41600	41600	41600	41600	0
39	20240717	202400	191240450	41600	41600	41600	41600	0
40	20240717	202300	191240450	41600	41600	41600	41600	0
41	20240717	202200	191240450	41600	41600	41600	41600	0
42	20240717	202100	191240450	41600	41600	41600	41600	0
43	20240717	202000	191240450	41600	41600	41600	41600	0
44	20240717	201900	191240450	41600	41600	41600	41600	0
45	20240717	201800	191240450	41600	41600	41600	41600	0
46	20240717	201700	191240450	41600	41600	41600	41600	0
47	20240717	201600	191240450	41600	41600	41600	41600	0
48	20240717	201500	191240450	41600	41600	41600	41600	0
49	20240717	201400	191240450	41600	41600	41600	41600	0
50	20240717	201300	191240450	41600	41600	41600	41600	0
51	20240717	201200	191240450	41600	41600	41600	41600	0
52	20240717	201100	191240450	41600	41600	41600	41600	0
53	20240717	201000	191240450	41600	41600	41600	41600	0
54	20240717	200900	191240450	41600	41600	41600	41600	0
55	20240717	200800	191240450	41600	41600	41600	41600	0
56	20240717	200700	191240450	41600	41600	41600	41600	0
57	20240717	200600	191240450	41600	41600	41600	41600	0
58	20240717	200500	191240450	41600	41600	41600	41600	0
59	20240717	200400	191240450	41600	41600	41600	41600	0
60	20240717	200300	191240450	41600	41600	41600	41600	0
61	20240717	200200	191240450	41600	41600	41600	41600	0
62	20240717	200100	191240450	41600	41600	41600	41600	108
63	20240717	200000	191240450	41600	41600	41600	41600	0
64	20240717	195900	191240450	41600	41600	41600	41600	0
65	20240717	195800	191240450	41600	41600	41600	41600	0
66	20240717	195700	191240450	41600	41600	41600	41600	0
67	20240717	195600	191240450	41600	41600	41600	41600	0
68	20240717	195500	191240450	41600	41600	41600	41600	0
69	20240717	195400	191240450	41600	41600	41600	41600	0
70	20240717	195300	191240450	41600	41600	41600	41600	0
71	20240717	195200	191240450	41600	41600	41600	41600	0
72	20240717	195100	191240450	41600	41600	41600	41600	0
73	20240717	195000	191240450	41600	41600	41600	41600	0
74	20240717	194900	191240450	41600	41600	41600	41600	0
75	20240717	194800	191240450	41600	41600	41600	41600	0
76	20240717	194700	191240450	41600	41600	41600	41600	0
77	20240717	194600	191240450	41600	41600	41600	41600	0
78	20240717	194500	191240450	41600	41600	41600	41600	0
79	20240717	194400	191240450	41600	41600	41600	41600	0
80	20240717	194300	191240450	41600	41600	41600	41600	0
81	20240717	194200	191240450	41600	41600	41600	41600	0
82	20240717	194100	191240450	41600	41600	41600	41600	0
83	20240717	194000	191240450	41600	41600	41600	41600	0
84	20240717	193900	191240450	41600	41600	41600	41600	0
85	20240717	193800	191240450	41600	41600	41600	41600	0
86	20240717	193700	191240450	41600	41600	41600	41600	0
87	20240717	193600	191240450	41600	41600	41600	41600	0
88	20240717	193500	191240450	41600	41600	41600	41600	0
89	20240717	193400	191240450	41600	41600	41600	41600	0
90	20240717	193300	191240450	41600	41600	41600	41600	0
91	20240717	193200	191240450	41600	41600	41600	41600	0
92	20240717	193100	191240450	41600	41600	41600	41600	108
93	20240717	193000	191240450	41600	41600	41600	41600	0
94	20240717	192900	191240450	41600	41600	41600	41600	0
95	20240717	192800	191240450	41600	41600	41600	41600	0
96	20240717	192700	191240450	41600	41600	41600	41600	0
97	20240717	192600	191240450	41600	41600	41600	41600	0
98	20240717	192500	191240450	41600	41600	41600	41600	0
99	20240717	192400	191240450	41600	41600	41600	41600	0
100	20240717	192300	191240450	41600	41600	41600	41600	0
101	20240717	192200	191240450	41600	41600	41600	41600	0
102	20240717	192100	191240450	41600	41600	41600	41600	0
103	20240717	192000	191240450	41600	41600	41600	41600	0
104	20240717	191900	191240450	41600	41600	41600	41600	0
105	20240717	191800	191240450	41600	41600	41600	41600	0
106	20240717	191700	191240450	41600	41600	41600	41600	0
107	20240717	191600	191240450	41600	41600	41600	41600	0
108	20240717	191500	191240450	41600	41600	41600	41600	0
109	20240717	191400	191240450	41600	41600	41600	41600	0
110	20240717	191300	191240450	41600	41600	41600	41600	0
111	20240717	191200	191240450	41600	41600	41600	41600	0
112	20240717	191100	191240450	41600	41600	41600	41600	0
113	20240717	191000	191240450	41600	41600	41600	41600	0
114	20240717	190900	191240450	41600	41600	41600	41600	0
115	20240717	190800	191240450	41600	41600	41600	41600	0
116	20240717	190700	191240450	41600	41600	41600	41600	0
117	20240717	190600	191240450	41600	41600	41600	41600	0
118	20240717	190500	191240450	41600	41600	41600	41600	0
119	20240717	190400	191240450	41600	41600	41600	41600	0
120	20240717	190300	191240450	41600	41600	41600	41600	0
121	20240717	190200	191240450	41600	41600	41600	41600	0
122	20240717	190100	191240450	41600	41600	41600	41600	108
123	20240717	190000	191240450	41600	41600	41600	41600	0
124	20240717	185900	191240450	41600	41600	41600	41600	0
125	20240717	185800	191240450	41600	41600	41600	41600	0
126	20240717	185700	191240450	41600	41600	41600	41600	0
127	20240717	185600	191240450	41600	41600	41600	41600	0
128	20240717	185500	191240450	41600	41600	41600	41600	0
129	20240717	185400	191240450	41600	41600	41600	41600	0
130	20240717	185300	191240450	41600	41600	41600	41600	0
131	20240717	185200	191240450	41600	41600	41600	41600	0
132	20240717	185100	191240450	41600	41600	41600	41600	0
133	20240717	185000	191240450	41600	41600	41600	41600	0
134	20240717	184900	191240450	41600	41600	41600	41600	0
135	20240717	184800	191240450	41600	41600	41600	41600	0
136	20240717	184700	191240450	41600	41600	41600	41600	0
137	20240717	184600	191240450	41600	41600	41600	41600	0
138	20240717	184500	191240450	41600	41600	41600	41600	0
139	20240717	184400	191240450	41600	41600	41600	41600	0
140	20240717	184300	191240450	41600	41600	41600	41600	0
141	20240717	184200	191240450	41600	41600	41600	41600	0
142	20240717	184100	191240450	41600	41600	41600	41600	0
143	20240717	184000	191240450	41600	41600	41600	41600	0
144	20240717	183900	191240450	41600	41600	41600	41600	0
145	20240717	183800	191240450	41600	41600	41600	41600	0
146	20240717	183700	191240450	41600	41600	41600	41600	0
147	20240717	183600	191240450	41600	41600	41600	41600	0
148	20240717	183500	191240450	41600	41600	41600	41600	0
149	20240717	183400	191240450	41600	41600	41600	41600	0
150	20240717	183300	191240450	41600	41600	41600	41600	0
151	20240717	183200	191240450	41600	41600	41600	41600	0
152	20240717	183100	191240450	41600	41600	41600	41600	108
153	20240717	183000	191240450	41600	41600	41600	41600	0
154	20240717	182900	191240450	41600	41600	41600	41600	0
155	20240717	182800	191240450	41600	41600	41600	41600	0
156	20240717	182700	191240450	41600	41600	41600	41600	0
157	20240717	182600	191240450	41600	41600	41600	41600	0
158	20240717	182500	191240450	41600	41600	41600	41600	0
159	20240717	182400	191240450	41600	41600	41600	41600	0
160	20240717	182300	191240450	41600	41600	41600	41600	0
161	20240717	182200	191240450	41600	41600	41600	41600	0
162	20240717	182100	191240450	41600	41600	41600	41600	0
163	20240717	182000	191240450	41600	41600	41600	41600	0
164	20240717	181900	191240450	41600	41600	41600	41600	0
165	20240717	181800	191240450	41600	41600	41600	41600	0
166	20240717	181700	191240450	41600	41600	41600	41600	0
167	20240717	181600	191240450	41600	41600	41600	41600	0
168	20240717	181500	191240450	41600	41600	41600	41600	0
169	20240717	181400	191240450	41600	41600	41600	41600	0
170	20240717	181300	191240450	41600	41600	41600	41600	0
171	20240717	181200	191240450	41600	41600	41600	41600	0
172	20240717	181100	191240450	41600	41600	41600	41600	0
173	20240717	181000	191240450	41600	41600	41600	41600	0
174	20240717	180900	191240450	41600	41600	41600	41600	0
175	20240717	180800	191240450	41600	41600	41600	41600	0
176	20240717	180700	191240450	41600	41600	41600	41600	0
177	20240717	180600	191240450	41600	41600	41600	41600	0
178	20240717	180500	191240450	41600	41600	41600	41600	0
179	20240717	180400	191240450	41600	41600	41600	41600	0
180	20240717	180300	191240450	41600	41600	41600	41600	0
181	20240717	180200	191240450	41600	41600	41600	41600	0
182	20240717	180100	191240450	41600	41600	41600	41600	108
183	20240717	180000	191240450	41600	41600	41600	41600	0
184	20240717	175900	191240450	41600	41600	41600	41600	0
185	20240717	175800	191240450	41600	41600	41600	41600	0
186	20240717	175700	191240450	41600	41600	41600	41600	0
187	20240717	175600	191240450	41600	41600	41600	41600	0
188	20240717	175500	191240450	41600	41600	41600	41600	0
189	20240717	175400	191240450	41600	41600	41600	41600	0
190	20240717	175300	191240450	41600	41600	41600	41600	0
191	20240717	175200	191240450	41600	41600	41600	41600	0
192	20240717	175100	191240450	41600	41600	41600	41600	0
193	20240717	175000	191240450	41600	41600	41600	41600	0
194	20240717	174900	191240450	41600	41600	41600	41600	0
195	20240717	174800	191240450	41600	41600	41600	41600	0
196	20240717	174700	191240450	41600	41600	41600	41600	0
197	20240717	174600	191240450	41600	41600	41600	41600	0
198	20240717	174500	191240450	41600	41600	41600	41600	0
199	20240717	174400	191240450	41600	41600	41600	41600	0
200	20240717	174300	191240450	41600	41600	41600	41600	0
201	20240717	174200	191240450	41600	41600	41600	41600	0
202	20240717	174100	191240450	41600	41600	41600	41600	0
203	20240717	174000	191240450	41600	41600	41600	41600	0
204	20240717	173900	191240450	41600	41600	41600	41600	0
205	20240717	173800	191240450	41600	41600	41600	41600	0
206	20240717	173700	191240450	41600	41600	41600	41600	0
207	20240717	173600	191240450	41600	41600	41600	41600	0
208	20240717	173500	191240450	41600	41600	41600	41600	0
209	20240717	173400	191240450	41600	41600	41600	41600	0
210	20240717	173300	191240450	41600	41600	41600	41600	0
211	20240717	173200	191240450	41600	41600	41600	41600	0
212	20240717	173100	191240450	41600	41600	41600	41600	108
213	20240717	173000	191240450	41600	41600	41600	41600	0
214	20240717	172900	191240450	41600	41600	41600	41600	0
215	20240717	172800	191240450	41600	41600	41600	41600	0
216	20240717	172700	191240450	41600	41600	41600	41600	0
217	20240717	172600	191240450	41600	41600	41600	41600	0
218	20240717	172500	191240450	41600	41600	41600	41600	0
219	20240717	172400	191240450	41600	41600	41600	41600	0
220	20240717	172300	191240450	41600	41600	41600	41600	0
221	20240717	172200	191240450	41600	41600	41600	41600	0
222	20240717	172100	191240450	41600	41600	41600	41600	0
223	20240717	172000	191240450	41600	41600	41600	41600	0
224	20240717	171900	191240450	41600	41600	41600	41600	0
225	20240717	171800	191240450	41600	41600	41600	41600	0
226	20240717	171700	191240450	41600	41600	41600	41600	0
227	20240717	171600	191240450	41600	41600	41600	41600	0
228	20240717	171500	191240450	41600	41600	41600	41600	0
229	20240717	171400	191240450	41600	41600	41600	41600	0
230	20240717	171300	191240450	41600	41600	41600	41600	0
231	20240717	171200	191240450	41600	41600	41600	41600	0
232	20240717	171100	191240450	41600	41600	41600	41600	0
233	20240717	171000	191240450	41600	41600	41600	41600	0
234	20240717	170900	191240450	41600	41600	41600	41600	0
235	20240717	170800	191240450	41600	41600	41600	41600	0
236	20240717	170700	191240450	41600	41600	41600	41600	0
237	20240717	170600	191240450	41600	41600	41600	41600	0
238	20240717	170500	191240450	41600	41600	41600	41600	0
239	20240717	170400	191240450	41600	41600	41600	41600	0
240	20240717	170300	191240450	41600	41600	41600	41600	0
241	20240717	170200	191240450	41600	41600	41600	41600	0
242	20240717	170100	191240450	41600	41600	41600	41600	108
243	20240717	170000	191240450	41600	41600	41600	41600	0
244	20240717	165900	191240450	41600	41600	41600	41600	0
245	20240717	165800	191240450	41600	41600	41600	41600	0
246	20240717	165700	191240450	41600	41600	41600	41600	0
247	20240717	165600	191240450	41600	41600	41600	41600	0
248	20240717	165500	191240450	41600	41600	41600	41600	0
249	20240717	165400	191240450	41600	41600	41600	41600	0
250	20240717	165300	191240450	41600	41600	41600	41600	0
251	20240717	165200	191240450	41600	41600	41600	41600	0
252	20240717	165100	191240450	41600	41600	41600	41600	0
253	20240717	165000	191240450	41600	41600	41600	41600	0
254	20240717	164900	191240450	41600	41600	41600	41600	0
255	20240717	164800	191240450	41600	41600	41600	41600	0
256	20240717	164700	191240450	41600	41600	41600	41600	0
257	20240717	164600	191240450	41600	41600	41600	41600	0
258	20240717	164500	191240450	41600	41600	41600	41600	0
259	20240717	164400	191240450	41600	41600	41600	41600	0
260	20240717	164300	191240450	41600	41600	41600	41600	0
261	20240717	164200	191240450	41600	41600	41600	41600	0
262	20240717	164100	191240450	41600	41600	41600	41600	0
263	20240717	164000	191240450	41600	41600	41600	41600	0
264	20240717	163900	191240450	41600	41600	41600	41600	0
265	20240717	163800	191240450	41600	41600	41600	41600	0
266	20240717	163700	191240450	41600	41600	41600	41600	0
267	20240717	163600	191240450	41600	41600	41600	41600	0
268	20240717	163500	191240450	41600	41600	41600	41600	0
269	20240717	163400	191240450	41600	41600	41600	41600	0
270	20240717	163300	191240450	41600	41600	41600	41600	0
271	20240717	163200	191240450	41600	41600	41600	41600	0
272	20240717	163100	191240450	41600	41600	41600	41600	108
273	20240717	163000	191240450	41600	41600	41600	41600	0
274	20240717	162900	191240450	41600	41600	41600	41600	0
275	20240717	162800	191240450	41600	41600	41600	41600	0
276	20240717	162700	191240450	41600	41600	41600	41600	0
277	20240717	162600	191240450	41600	41600	41600	41600	0
278	20240717	162500	191240450	41600	41600	41600	41600	0
279	20240717	162400	191240450	41600	41600	41600	41600	0
280	20240717	162300	191240450	41600	41600	41600	41600	0
281	20240717	162200	191240450	41600	41600	41600	41600	0
282	20240717	162100	191240450	41600	41600	41600	41600	0
283	20240717	162000	191240450	41600	41600	41600	41600	0
284	20240717	161900	191240450	41600	41600	41600	41600	0
285	20240717	161800	191240450	41600	41600	41600	41600	0
286	20240717	161700	191240450	41600	41600	41600	41600	0
287	20240717	161600	191240450	41600	41600	41600	41600	0
288	20240717	161500	191240450	41600	41600	41600	41600	0
289	20240717	161400	191240450	41600	41600	41600	41600	0
290	20240717	161300	191240450	41600	41600	41600	41600	0
291	20240717	161200	191240450	41600	41600	41600	41600	0
292	20240717	161100	191240450	41600	41600	41600	41600	0
293	20240717	161000	191240450	41600	41600	41600	41600	0
294	20240717	160900	191240450	41600	41600	41600	41600	0
295	20240717	160800	191240450	41600	41600	41600	41600	0
296	20240717	160700	191240450	41600	41600	41600	41600	0
297	20240717	160600	191240450	41600	41600	41600	41600	0
298	20240717	160500	191240450	41600	41600	41600	41600	0
299	20240717	160400	191240450	41600	41600	41600	41600	0
300	20240717	160300	191240450	41600	41600	41600	41600	0
301	20240717	160200	191240450	41600	41600	41600	41600	0
302	20240717	160100	191240450	41600	41600	41600	41600	108
303	20240717	160000	191240450	41600	41600	41600	41600	0
304	20240717	155900	191240450	41600	41600	41600	41600	0
305	20240717	155800	191240450	41600	41600	41600	41600	0
306	20240717	155700	191240450	41600	41600	41600	41600	0
307	20240717	155600	191240450	41600	41600	41600	41600	0
308	20240717	155500	191240450	41600	41600	41600	41600	0
309	20240717	155400	191240450	41600	41600	41600	41600	0
310	20240717	155300	191240450	41600	41600	41600	41600	0
311	20240717	155200	191240450	41600	41600	41600	41600	0
312	20240717	155100	191240450	41600	41600	41600	41600	0
313	20240717	155000	191240450	41600	41600	41600	41600	0
314	20240717	154900	191240450	41600	41600	41600	41600	0
315	20240717	154800	191240450	41600	41600	41600	41600	0
316	20240717	154700	191240450	41600	41600	41600	41600	0
317	20240717	154600	191240450	41600	41600	41600	41600	0
318	20240717	154500	191240450	41600	41600	41600	41600	0
319	20240717	154400	191240450	41600	41600	41600	41600	0
320	20240717	154300	191240450	41600	41600	41600	41600	0
321	20240717	154200	191240450	41600	41600	41600	41600	0
322	20240717	154100	191240450	41600	41600	41600	41600	0
323	20240717	154000	191240450	41600	41600	41600	41600	0
324	20240717	153900	191240450	41600	41600	41600	41600	0
325	20240717	153800	191240450	41600	41600	41600	41600	0
326	20240717	153700	191240450	41600	41600	41600	41600	0
327	20240717	153600	191240450	41600	41600	41600	41600	0
328	20240717	153500	191240450	41600	41600	41600	41600	0
329	20240717	153400	191240450	41600	41600	41600	41600	0
330	20240717	153300	191240450	41600	41600	41600	41600	0
331	20240717	153200	191240450	41600	41600	41600	41600	0
332	20240717	153100	191240450	41600	41600	41600	41600	108
333	20240717	153000	191240450	41600	41600	41600	41600	108
334	20240717	152900	186747650	41700	41700	41700	41700	0
335	20240717	152800	186747650	41700	41700	41700	41700	0
336	20240717	152700	186747650	41700	41700	41700	41700	0
337	20240717	152600	186747650	41700	41700	41700	41700	0
338	20240717	152500	186747650	41700	41700	41700	41700	0
339	20240717	152400	186747650	41700	41700	41700	41700	0
340	20240717	152300	186747650	41700	41700	41700	41700	0
341	20240717	152200	186747650	41700	41700	41700	41700	0
342	20240717	152100	186747650	41700	41700	41700	41700	0
343	20240717	152000	186747650	41700	41700	41700	41700	0
344	20240717	151900	186747650	41700	41700	41700	41700	48
345	20240717	151800	184746050	41700	41750	41750	41700	6
346	20240717	151700	184495800	41750	41700	41750	41700	15
347	20240717	151600	183869800	41750	41700	41750	41700	27
348	20240717	151500	182742750	41700	41750	41750	41700	37
349	20240717	151400	181198750	41700	41700	41700	41700	4
350	20240717	151300	181031950	41700	41700	41700	41700	5
351	20240717	151200	180823450	41700	41700	41700	41700	8
352	20240717	151100	180489850	41700	41750	41750	41700	111
353	20240717	151000	175855850	41750	41750	41750	41750	9
354	20240717	150900	175480100	41750	41750	41750	41750	5
355	20240717	150800	175271350	41750	41750	41750	41750	4
356	20240717	150700	175104350	41800	41750	41800	41700	53
357	20240717	150600	172891200	41750	41750	41750	41750	4
358	20240717	150500	172724200	41750	41750	41750	41750	4
359	20240717	150400	172557200	41750	41750	41750	41750	10
360	20240717	150300	172139700	41750	41750	41750	41750	9
361	20240717	150200	171763950	41750	41800	41800	41750	6
362	20240717	150100	171513350	41750	41750	41750	41750	4
363	20240717	150000	171346350	41750	41750	41750	41750	12
364	20240717	145900	170845350	41800	41800	41800	41750	8
365	20240717	145800	170511150	41750	41800	41800	41750	6
366	20240717	145700	170260600	41750	41750	41750	41750	4
367	20240717	145600	170093600	41750	41750	41750	41750	9
368	20240717	145500	169717850	41750	41750	41750	41750	4
369	20240717	145400	169550850	41750	41750	41750	41750	5
370	20240717	145300	169342100	41850	41800	41850	41750	23
371	20240717	145200	168381250	41800	41800	41800	41800	4
372	20240717	145100	168214050	41800	41800	41800	41800	5
373	20240717	145000	168005050	41800	41850	41850	41800	5
374	20240717	144900	167796000	41800	41800	41850	41800	10
375	20240717	144800	167377950	41850	41850	41850	41800	16
376	20240717	144700	166708550	41800	41850	41850	41800	7
377	20240717	144600	166415850	41850	41800	41850	41800	7
378	20240717	144500	166123100	41800	41800	41800	41800	5
379	20240717	144400	165914100	41800	41800	41800	41800	4
380	20240717	144300	165746900	41800	41800	41800	41800	9
381	20240717	144200	165370700	41800	41850	41850	41800	20
382	20240717	144100	164534650	41850	41800	41850	41800	27
383	20240717	144000	163405200	41800	41800	41800	41800	4
384	20240717	143900	163238000	41800	41800	41800	41800	4
385	20240717	143800	163070800	41800	41800	41800	41800	5
386	20240717	143700	162861800	41800	41800	41800	41800	4
387	20240717	143600	162694600	41850	41850	41850	41850	71
388	20240717	143500	159723250	41850	41850	41850	41850	10
389	20240717	143400	159304750	41850	41850	41850	41850	5
390	20240717	143300	159095500	41900	41900	41900	41900	2
391	20240717	143200	159011700	41900	41900	41900	41900	50
392	20240717	143100	156916700	41850	41850	41850	41850	4
393	20240717	143000	156749300	41850	41900	41900	41850	22
394	20240717	142900	155828050	41850	41850	41850	41850	10
395	20240717	142800	155409550	41850	41850	41850	41850	0
396	20240717	142700	155409550	41850	41850	41850	41850	0
397	20240717	142600	155409550	41850	41850	41850	41850	0
398	20240717	142500	155409550	41850	41850	41850	41850	0
399	20240717	142400	155409550	41850	41900	41900	41850	23
400	20240717	142300	154446800	41900	41900	41900	41900	0
401	20240717	142200	154446800	41900	41900	41900	41900	0
402	20240717	142100	154446800	41900	41850	41900	41850	49
403	20240717	142000	152396050	41850	41850	41850	41850	22
404	20240717	141900	151475350	41850	41850	41850	41850	38
405	20240717	141800	149885050	41800	41800	41800	41800	5
406	20240717	141700	149676050	41850	41850	41850	41850	0
407	20240717	141600	149676050	41850	41850	41850	41850	0
408	20240717	141500	149676050	41850	41850	41850	41850	0
409	20240717	141400	149676050	41850	41850	41850	41850	1
410	20240717	141300	149634200	41800	41800	41800	41800	20
411	20240717	141200	148798200	41800	41800	41800	41800	0
412	20240717	141100	148798200	41800	41800	41800	41800	0
413	20240717	141000	148798200	41800	41800	41800	41800	0
414	20240717	140900	148798200	41800	41800	41800	41800	0
415	20240717	140800	148798200	41800	41800	41800	41800	28
416	20240717	140700	147627800	41850	41850	41850	41850	1
417	20240717	140600	147585950	41800	41800	41800	41800	0
418	20240717	140500	147585950	41800	41800	41800	41800	0
419	20240717	140400	147585950	41800	41800	41800	41800	0
420	20240717	140300	147585950	41800	41800	41800	41800	0
421	20240717	140200	147585950	41800	41800	41800	41800	0
422	20240717	140100	147585950	41800	41800	41800	41800	108
423	20240717	140000	143071550	41800	41800	41800	41800	52
424	20240717	135900	140897950	41800	41800	41800	41800	7
425	20240717	135800	140605350	41750	41750	41750	41750	0
426	20240717	135700	140605350	41750	41750	41750	41750	50
427	20240717	135600	138517850	41750	41750	41750	41750	0
428	20240717	135500	138517850	41750	41750	41750	41750	3
429	20240717	135400	138392600	41750	41750	41750	41750	1
430	20240717	135300	138350850	41750	41750	41750	41750	0
431	20240717	135200	138350850	41750	41750	41750	41750	0
432	20240717	135100	138350850	41750	41750	41750	41750	2
433	20240717	135000	138267350	41800	41800	41800	41800	1
434	20240717	134900	138225550	41750	41750	41750	41750	66
435	20240717	134800	135470050	41750	41750	41750	41750	2
436	20240717	134700	135386550	41750	41750	41750	41750	0
437	20240717	134600	135386550	41750	41750	41750	41750	0
438	20240717	134500	135386550	41750	41750	41750	41750	10
439	20240717	134400	134969050	41750	41750	41750	41750	0
440	20240717	134300	134969050	41750	41750	41750	41750	0
441	20240717	134200	134969050	41750	41750	41750	41750	5
442	20240717	134100	134760300	41750	41750	41750	41750	18
443	20240717	134000	134008800	41750	41750	41750	41750	3
444	20240717	133900	133883550	41750	41750	41750	41750	0
445	20240717	133800	133883550	41750	41750	41750	41750	0
446	20240717	133700	133883550	41750	41750	41750	41650	101
447	20240717	133600	129673450	41750	41750	41750	41750	0
448	20240717	133500	129673450	41750	41750	41750	41750	0
449	20240717	133400	129673450	41750	41750	41750	41750	0
450	20240717	133300	129673450	41750	41750	41750	41750	0
451	20240717	133200	129673450	41750	41750	41750	41750	0
452	20240717	133100	129673450	41750	41750	41750	41750	24
453	20240717	133000	128671450	41750	41800	41800	41750	2
454	20240717	132900	128587900	41800	41800	41800	41800	0
455	20240717	132800	128587900	41800	41800	41800	41800	0
456	20240717	132700	128587900	41800	41750	41800	41750	4
457	20240717	132600	128420800	41800	41750	41800	41750	2
458	20240717	132500	128337250	41750	41700	41750	41700	27
459	20240717	132400	127211300	41700	41700	41700	41700	10
460	20240717	132300	126794300	41700	41650	41700	41650	62
461	20240717	132200	124211950	41650	41650	41650	41650	0
462	20240717	132100	124211950	41650	41650	41650	41650	0
463	20240717	132000	124211950	41650	41650	41650	41650	1
464	20240717	131900	124170300	41650	41700	41700	41650	30
465	20240717	131800	122919850	41700	41750	41750	41700	59
466	20240717	131700	120457850	41750	41800	41800	41750	6
467	20240717	131600	120207300	41800	41800	41800	41800	1
468	20240717	131500	120165500	41750	41750	41750	41750	0
469	20240717	131400	120165500	41750	41750	41750	41750	0
470	20240717	131300	120165500	41750	41750	41750	41750	0
471	20240717	131200	120165500	41750	41750	41750	41750	0
472	20240717	131100	120165500	41750	41750	41750	41750	0
473	20240717	131000	120165500	41750	41750	41750	41750	0
474	20240717	130900	120165500	41750	41750	41750	41750	0
475	20240717	130800	120165500	41750	41750	41750	41750	0
476	20240717	130700	120165500	41750	41750	41750	41750	0
477	20240717	130600	120165500	41750	41750	41750	41750	0
478	20240717	130500	120165500	41750	41750	41750	41750	76
479	20240717	130400	116992500	41750	41750	41750	41750	12
480	20240717	130300	116491500	41750	41750	41750	41750	20
481	20240717	130200	115656500	41750	41750	41750	41750	5
482	20240717	130100	115447750	41750	41750	41750	41750	0
483	20240717	130000	115447750	41750	41750	41750	41750	1
484	20240717	125900	115406000	41800	41800	41800	41800	0
485	20240717	125800	115406000	41800	41800	41800	41800	1
486	20240717	125700	115364200	41800	41800	41800	41800	0
487	20240717	125600	115364200	41800	41750	41800	41750	17
488	20240717	125500	114653850	41750	41750	41750	41750	0
489	20240717	125400	114653850	41750	41750	41750	41750	5
490	20240717	125300	114445100	41750	41750	41750	41750	0
491	20240717	125200	114445100	41750	41750	41750	41750	0
492	20240717	125100	114445100	41750	41750	41750	41750	0
493	20240717	125000	114445100	41750	41750	41750	41750	0
494	20240717	124900	114445100	41750	41750	41750	41750	0
495	20240717	124800	114445100	41750	41750	41750	41750	0
496	20240717	124700	114445100	41750	41750	41750	41750	5
497	20240717	124600	114236350	41800	41800	41800	41800	0
498	20240717	124500	114236350	41800	41800	41800	41800	1
499	20240717	124400	114194550	41800	41800	41800	41800	0
500	20240717	124300	114194550	41800	41800	41800	41800	13
501	20240717	124200	113651150	41850	41850	41850	41850	0
502	20240717	124100	113651150	41850	41850	41850	41850	0
503	20240717	124000	113651150	41850	41850	41850	41850	0
504	20240717	123900	113651150	41850	41850	41850	41850	1
505	20240717	123800	113609300	41850	41850	41850	41850	0
506	20240717	123700	113609300	41850	41850	41850	41850	0
507	20240717	123600	113609300	41850	41850	41850	41850	0
508	20240717	123500	113609300	41850	41850	41850	41850	1
509	20240717	123400	113567450	41850	41850	41850	41850	1
510	20240717	123300	113525600	41800	41800	41800	41800	0
511	20240717	123200	113525600	41800	41800	41800	41800	0
512	20240717	123100	113525600	41800	41800	41800	41800	0
513	20240717	123000	113525600	41800	41800	41800	41800	20
514	20240717	122900	112689600	41800	41800	41800	41800	0
515	20240717	122800	112689600	41800	41800	41800	41800	0
516	20240717	122700	112689600	41800	41850	41900	41800	140
517	20240717	122600	106834400	41900	41900	41900	41900	1
518	20240717	122500	106792500	41900	41900	41900	41900	1
519	20240717	122400	106750600	41850	41850	41850	41850	6
520	20240717	122300	106499500	41900	41900	41900	41900	0
521	20240717	122200	106499500	41900	41900	41900	41900	16
522	20240717	122100	105829100	41850	41850	41850	41850	0
523	20240717	122000	105829100	41850	41850	41850	41850	2
524	20240717	121900	105745400	41850	41850	41850	41850	0
525	20240717	121800	105745400	41850	41850	41850	41850	0
526	20240717	121700	105745400	41850	41850	41850	41850	0
527	20240717	121600	105745400	41850	41900	41900	41850	3
528	20240717	121500	105619800	41850	41850	41850	41850	0
529	20240717	121400	105619800	41850	41850	41850	41850	5
530	20240717	121300	105410550	41900	41900	41900	41900	1
531	20240717	121200	105368650	41900	41900	41900	41900	0
532	20240717	121100	105368650	41900	41900	41900	41900	17
533	20240717	121000	104656350	41900	41900	41900	41900	0
534	20240717	120900	104656350	41900	41900	41900	41900	0
535	20240717	120800	104656350	41900	41900	41900	41900	0
536	20240717	120700	104656350	41900	41900	41900	41900	1
537	20240717	120600	104614450	41900	41900	41900	41900	1
538	20240717	120500	104572550	41850	41850	41850	41850	3
539	20240717	120400	104447000	41850	41850	41850	41850	0
540	20240717	120300	104447000	41850	41850	41850	41850	0
541	20240717	120200	104447000	41850	41850	41850	41850	50
542	20240717	120100	102354500	41900	41900	41900	41900	1
543	20240717	120000	102312600	41850	41850	41850	41850	0
544	20240717	115900	102312600	41850	41850	41850	41850	0
545	20240717	115800	102312600	41850	41850	41850	41850	0
546	20240717	115700	102312600	41850	41850	41850	41850	0
547	20240717	115600	102312600	41850	41850	41850	41850	0
548	20240717	115500	102312600	41850	41850	41850	41850	6
549	20240717	115400	102061500	41850	41850	41850	41850	1
550	20240717	115300	102019650	41850	41850	41850	41850	0
551	20240717	115200	102019650	41850	41850	41850	41850	0
552	20240717	115100	102019650	41850	41850	41850	41850	0
553	20240717	115000	102019650	41850	41850	41850	41850	36
554	20240717	114900	100513050	41850	41850	41850	41850	19
555	20240717	114800	99717900	41850	41850	41850	41800	34
556	20240717	114700	98295100	41800	41800	41800	41800	0
557	20240717	114600	98295100	41800	41800	41800	41800	0
558	20240717	114500	98295100	41800	41800	41800	41800	2
559	20240717	114400	98211500	41850	41850	41850	41850	16
560	20240717	114300	97541900	41800	41800	41800	41800	0
561	20240717	114200	97541900	41800	41800	41800	41800	1
562	20240717	114100	97500100	41800	41800	41800	41800	0
563	20240717	114000	97500100	41800	41800	41800	41800	0
564	20240717	113900	97500100	41800	41800	41800	41800	5
565	20240717	113800	97291100	41850	41850	41850	41850	1
566	20240717	113700	97249250	41850	41850	41850	41850	1
567	20240717	113600	97207400	41850	41850	41850	41850	0
568	20240717	113500	97207400	41850	41850	41850	41850	1
569	20240717	113400	97165550	41850	41850	41850	41850	0
570	20240717	113300	97165550	41850	41850	41850	41850	0
571	20240717	113200	97165550	41850	41850	41850	41850	0
572	20240717	113100	97165550	41850	41850	41850	41850	0
573	20240717	113000	97165550	41850	41850	41850	41850	0
574	20240717	112900	97165550	41850	41850	41850	41850	1
575	20240717	112800	97123700	41850	41850	41850	41850	19
576	20240717	112700	96328550	41800	41800	41800	41800	0
577	20240717	112600	96328550	41800	41800	41800	41800	0
578	20240717	112500	96328550	41800	41800	41800	41800	0
579	20240717	112400	96328550	41800	41800	41800	41800	0
580	20240717	112300	96328550	41800	41850	41850	41800	7
581	20240717	112200	96035900	41850	41850	41850	41850	0
582	20240717	112100	96035900	41850	41850	41850	41850	0
583	20240717	112000	96035900	41850	41850	41850	41850	0
584	20240717	111900	96035900	41850	41850	41850	41850	0
585	20240717	111800	96035900	41850	41850	41850	41850	32
586	20240717	111700	94696700	41850	41850	41850	41850	5
587	20240717	111600	94487450	41850	41850	41850	41850	0
588	20240717	111500	94487450	41850	41850	41850	41850	0
589	20240717	111400	94487450	41850	41900	41900	41850	11
590	20240717	111300	94026850	41900	41900	41900	41900	27
591	20240717	111200	92895550	41900	41900	41900	41900	42
592	20240717	111100	91135750	41900	41900	41900	41900	0
593	20240717	111000	91135750	41900	41900	41900	41900	2
594	20240717	110900	91051950	41900	41900	41900	41900	0
595	20240717	110800	91051950	41900	41900	41900	41900	0
596	20240717	110700	91051950	41900	41900	41900	41900	0
597	20240717	110600	91051950	41900	41850	41900	41850	2
598	20240717	110500	90968200	41900	41900	41900	41900	0
599	20240717	110400	90968200	41900	41850	41900	41850	2
600	20240717	110300	90884450	41900	41900	41900	41900	0
601	20240717	110200	90884450	41900	41900	41900	41900	1
602	20240717	110100	90842550	41850	41900	41950	41850	30
603	20240717	110000	89584200	41950	41850	41950	41850	75
604	20240717	105900	86444450	41850	41850	41850	41850	0
605	20240717	105800	86444450	41850	41850	41850	41850	13
606	20240717	105700	85900400	41850	41850	41850	41850	2
607	20240717	105600	85816700	41850	41850	41850	41850	0
608	20240717	105500	85816700	41850	41800	41850	41800	16
609	20240717	105400	85147150	41800	41800	41800	41800	9
610	20240717	105300	84770950	41800	41800	41800	41800	10
611	20240717	105200	84352950	41800	41800	41800	41800	0
612	20240717	105100	84352950	41800	41800	41800	41800	0
613	20240717	105000	84352950	41800	41800	41800	41800	0
614	20240717	104900	84352950	41800	41800	41800	41800	0
615	20240717	104800	84352950	41800	41800	41800	41800	1
616	20240717	104700	84311150	41850	41800	41850	41800	71
617	20240717	104600	81341750	41800	41800	41800	41800	2
618	20240717	104500	81258150	41850	41850	41850	41850	3
619	20240717	104400	81132600	41850	41850	41850	41850	0
620	20240717	104300	81132600	41850	41800	41850	41800	15
621	20240717	104200	80505300	41800	41800	41800	41800	2
622	20240717	104100	80421700	41800	41800	41800	41800	0
623	20240717	104000	80421700	41800	41800	41800	41750	104
624	20240717	103900	76079500	41800	41800	41800	41800	0
625	20240717	103800	76079500	41800	41800	41850	41800	3
626	20240717	103700	75954050	41850	41800	41850	41800	2
627	20240717	103600	75870400	41850	41800	41850	41800	6
628	20240717	103500	75619550	41850	41850	41850	41850	1
629	20240717	103400	75577700	41800	41800	41800	41800	0
630	20240717	103300	75577700	41800	41800	41800	41800	0
631	20240717	103200	75577700	41800	41800	41800	41800	3
632	20240717	103100	75452300	41800	41800	41800	41800	1
633	20240717	103000	75410500	41800	41800	41800	41800	1
634	20240717	102900	75368700	41850	41850	41850	41850	0
635	20240717	102800	75368700	41850	41850	41850	41850	0
636	20240717	102700	75368700	41850	41950	42000	41850	228
637	20240717	102600	65821100	41950	41800	41950	41800	235
638	20240717	102500	55992900	41750	41750	41750	41750	0
639	20240717	102400	55992900	41750	41750	41750	41750	0
640	20240717	102300	55992900	41750	41750	41750	41750	0
641	20240717	102200	55992900	41750	41750	41750	41750	0
642	20240717	102100	55992900	41750	41750	41750	41750	0
643	20240717	102000	55992900	41750	41750	41750	41750	0
644	20240717	101900	55992900	41750	41750	41750	41750	0
645	20240717	101800	55992900	41750	41750	41750	41750	0
646	20240717	101700	55992900	41750	41750	41750	41750	4
647	20240717	101600	55825900	41750	41750	41750	41750	7
648	20240717	101500	55533650	41750	41750	41750	41750	30
649	20240717	101400	54281150	41750	41750	41750	41750	56
650	20240717	101300	51943150	41750	41750	41750	41750	2
651	20240717	101200	51859650	41700	41700	41700	41700	0
652	20240717	101100	51859650	41700	41700	41700	41700	0
653	20240717	101000	51859650	41700	41700	41700	41700	19
654	20240717	100900	51067350	41700	41700	41700	41700	6
655	20240717	100800	50817150	41750	41750	41750	41750	33
656	20240717	100700	49439400	41700	41750	41750	41700	3
657	20240717	100600	49314250	41750	41750	41750	41750	0
658	20240717	100500	49314250	41750	41750	41750	41750	16
659	20240717	100400	48646250	41750	41750	41800	41750	43
660	20240717	100300	46850950	41750	41750	41750	41750	60
661	20240717	100200	44345950	41800	41800	41800	41800	1
662	20240717	100100	44304150	41800	41800	41800	41800	1
663	20240717	100000	44262350	41800	41800	41800	41800	3
664	20240717	095900	44136950	41750	41750	41750	41750	0
665	20240717	095800	44136950	41750	41750	41750	41750	0
666	20240717	095700	44136950	41750	41750	41750	41750	9
667	20240717	095600	43761200	41800	41800	41800	41750	25
668	20240717	095500	42717300	41750	41700	41750	41700	6
669	20240717	095400	42466900	41750	41750	41750	41750	104
670	20240717	095300	38124900	41800	41800	41800	41800	0
671	20240717	095200	38124900	41800	41800	41800	41800	0
672	20240717	095100	38124900	41800	41800	41800	41800	0
673	20240717	095000	38124900	41800	41800	41800	41800	0
674	20240717	094900	38124900	41800	41800	41800	41800	0
675	20240717	094800	38124900	41800	41800	41800	41800	1
676	20240717	094700	38083100	41750	41750	41750	41750	0
677	20240717	094600	38083100	41750	41750	41750	41750	27
678	20240717	094500	36955850	41750	41750	41750	41750	23
679	20240717	094400	35995600	41750	41750	41750	41750	0
680	20240717	094300	35995600	41750	41750	41750	41750	1
681	20240717	094200	35953850	41750	41750	41750	41750	1
682	20240717	094100	35912100	41750	41750	41750	41750	2
683	20240717	094000	35828600	41750	41750	41750	41750	57
684	20240717	093900	33448850	41750	41750	41750	41750	13
685	20240717	093800	32906100	41800	41800	41800	41800	1
686	20240717	093700	32864300	41800	41800	41800	41800	0
687	20240717	093600	32864300	41800	41800	41800	41800	0
688	20240717	093500	32864300	41800	41800	41800	41800	2
689	20240717	093400	32780700	41750	41750	41750	41750	1
690	20240717	093300	32738950	41800	41750	41800	41750	2
691	20240717	093200	32655400	41800	41750	41800	41700	174
692	20240717	093100	25394350	41750	41750	41800	41750	36
693	20240717	093000	23891300	41750	41750	41750	41750	11
694	20240717	092900	23432050	41750	41750	41750	41750	38
695	20240717	092800	21845550	41750	41750	41750	41750	0
696	20240717	092700	21845550	41750	41750	41750	41750	0
697	20240717	092600	21845550	41750	41750	41750	41750	0
698	20240717	092500	21845550	41750	41750	41750	41750	24
699	20240717	092400	20843550	41750	41750	41750	41750	81
700	20240717	092300	17461800	41750	41750	41750	41750	0
701	20240717	092200	17461800	41750	41750	41750	41750	1
702	20240717	092100	17420050	41750	41750	41750	41750	86
703	20240717	092000	13829550	41750	41800	41800	41750	22
704	20240717	091900	12910750	41750	41800	41800	41750	17
705	20240717	091800	12200650	41800	41700	41800	41700	12
706	20240717	091700	11700000	41700	41700	41700	41650	52
707	20240717	091600	9531650	41700	41700	41700	41700	2
708	20240717	091500	9448250	41700	41700	41700	41700	5
709	20240717	091400	9239750	41700	41700	41700	41700	5
710	20240717	091300	9031250	41700	41700	41700	41700	2
711	20240717	091200	8947850	41700	41700	41700	41700	1
712	20240717	091100	8906150	41700	41700	41700	41700	5
713	20240717	091000	8697650	41700	41700	41700	41700	2
714	20240717	090900	8614250	41650	41650	41650	41650	2
715	20240717	090800	8530950	41650	41650	41650	41650	68
716	20240717	090700	5698750	41700	41700	41700	41700	0
717	20240717	090600	5698750	41700	41600	41700	41600	17
718	20240717	090500	4989950	41600	41600	41600	41600	2
719	20240717	090400	4906750	41500	41650	41700	41500	27
720	20240717	090300	3782400	41650	41450	41650	41450	20
721	20240717	090200	2951800	41400	41400	41400	41400	0
722	20240717	090100	2951800	41400	41400	41400	41400	0
723	20240717	090000	2951800	41400	41800	41800	41400	71