KissMeData/047810/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193000	45930172350	50000	50000	50000	50000	22663
3	20240717	192900	45930172350	50000	50000	50000	50000	0
4	20240717	192800	45930172350	50000	50000	50000	50000	0
5	20240717	192700	45930172350	50000	50000	50000	50000	0
6	20240717	192600	45930172350	50000	50000	50000	50000	0
7	20240717	192500	45930172350	50000	50000	50000	50000	0
8	20240717	192400	45930172350	50000	50000	50000	50000	0
9	20240717	192300	45930172350	50000	50000	50000	50000	0
10	20240717	192200	45930172350	50000	50000	50000	50000	0
11	20240717	192100	45930172350	50000	50000	50000	50000	0
12	20240717	192000	45930172350	50000	50000	50000	50000	0
13	20240717	191900	45930172350	50000	50000	50000	50000	0
14	20240717	191800	45930172350	50000	50000	50000	50000	0
15	20240717	191700	45930172350	50000	50000	50000	50000	0
16	20240717	191600	45930172350	50000	50000	50000	50000	0
17	20240717	191500	45930172350	50000	50000	50000	50000	0
18	20240717	191400	45930172350	50000	50000	50000	50000	0
19	20240717	191300	45930172350	50000	50000	50000	50000	0
20	20240717	191200	45930172350	50000	50000	50000	50000	0
21	20240717	191100	45930172350	50000	50000	50000	50000	0
22	20240717	191000	45930172350	50000	50000	50000	50000	0
23	20240717	190900	45930172350	50000	50000	50000	50000	0
24	20240717	190800	45930172350	50000	50000	50000	50000	0
25	20240717	190700	45930172350	50000	50000	50000	50000	0
26	20240717	190600	45930172350	50000	50000	50000	50000	0
27	20240717	190500	45930172350	50000	50000	50000	50000	0
28	20240717	190400	45930172350	50000	50000	50000	50000	0
29	20240717	190300	45930172350	50000	50000	50000	50000	0
30	20240717	190200	45930172350	50000	50000	50000	50000	0
31	20240717	190100	45930172350	50000	50000	50000	50000	0
32	20240717	190000	45930172350	50000	50000	50000	50000	22663
33	20240717	185900	45930172350	50000	50000	50000	50000	0
34	20240717	185800	45930172350	50000	50000	50000	50000	0
35	20240717	185700	45930172350	50000	50000	50000	50000	0
36	20240717	185600	45930172350	50000	50000	50000	50000	0
37	20240717	185500	45930172350	50000	50000	50000	50000	0
38	20240717	185400	45930172350	50000	50000	50000	50000	0
39	20240717	185300	45930172350	50000	50000	50000	50000	0
40	20240717	185200	45930172350	50000	50000	50000	50000	0
41	20240717	185100	45930172350	50000	50000	50000	50000	0
42	20240717	185000	45930172350	50000	50000	50000	50000	0
43	20240717	184900	45930172350	50000	50000	50000	50000	0
44	20240717	184800	45930172350	50000	50000	50000	50000	0
45	20240717	184700	45930172350	50000	50000	50000	50000	0
46	20240717	184600	45930172350	50000	50000	50000	50000	0
47	20240717	184500	45930172350	50000	50000	50000	50000	0
48	20240717	184400	45930172350	50000	50000	50000	50000	0
49	20240717	184300	45930172350	50000	50000	50000	50000	0
50	20240717	184200	45930172350	50000	50000	50000	50000	0
51	20240717	184100	45930172350	50000	50000	50000	50000	0
52	20240717	184000	45930172350	50000	50000	50000	50000	0
53	20240717	183900	45930172350	50000	50000	50000	50000	0
54	20240717	183800	45930172350	50000	50000	50000	50000	0
55	20240717	183700	45930172350	50000	50000	50000	50000	0
56	20240717	183600	45930172350	50000	50000	50000	50000	0
57	20240717	183500	45930172350	50000	50000	50000	50000	0
58	20240717	183400	45930172350	50000	50000	50000	50000	0
59	20240717	183300	45930172350	50000	50000	50000	50000	0
60	20240717	183200	45930172350	50000	50000	50000	50000	0
61	20240717	183100	45930172350	50000	50000	50000	50000	0
62	20240717	183000	45930172350	50000	50000	50000	50000	22663
63	20240717	182900	45930172350	50000	50000	50000	50000	0
64	20240717	182800	45930172350	50000	50000	50000	50000	0
65	20240717	182700	45930172350	50000	50000	50000	50000	0
66	20240717	182600	45930172350	50000	50000	50000	50000	0
67	20240717	182500	45930172350	50000	50000	50000	50000	0
68	20240717	182400	45930172350	50000	50000	50000	50000	0
69	20240717	182300	45930172350	50000	50000	50000	50000	0
70	20240717	182200	45930172350	50000	50000	50000	50000	0
71	20240717	182100	45930172350	50000	50000	50000	50000	0
72	20240717	182000	45930172350	50000	50000	50000	50000	0
73	20240717	181900	45930172350	50000	50000	50000	50000	0
74	20240717	181800	45930172350	50000	50000	50000	50000	0
75	20240717	181700	45930172350	50000	50000	50000	50000	0
76	20240717	181600	45930172350	50000	50000	50000	50000	0
77	20240717	181500	45930172350	50000	50000	50000	50000	0
78	20240717	181400	45930172350	50000	50000	50000	50000	0
79	20240717	181300	45930172350	50000	50000	50000	50000	0
80	20240717	181200	45930172350	50000	50000	50000	50000	0
81	20240717	181100	45930172350	50000	50000	50000	50000	0
82	20240717	181000	45930172350	50000	50000	50000	50000	0
83	20240717	180900	45930172350	50000	50000	50000	50000	0
84	20240717	180800	45930172350	50000	50000	50000	50000	0
85	20240717	180700	45930172350	50000	50000	50000	50000	0
86	20240717	180600	45930172350	50000	50000	50000	50000	0
87	20240717	180500	45930172350	50000	50000	50000	50000	0
88	20240717	180400	45930172350	50000	50000	50000	50000	0
89	20240717	180300	45930172350	50000	50000	50000	50000	0
90	20240717	180200	45930172350	50000	50000	50000	50000	0
91	20240717	180100	45930172350	50000	50000	50000	50000	0
92	20240717	180000	45930172350	50000	50000	50000	50000	22663
93	20240717	175900	45930172350	50000	50000	50000	50000	0
94	20240717	175800	45930172350	50000	50000	50000	50000	0
95	20240717	175700	45930172350	50000	50000	50000	50000	0
96	20240717	175600	45930172350	50000	50000	50000	50000	0
97	20240717	175500	45930172350	50000	50000	50000	50000	0
98	20240717	175400	45930172350	50000	50000	50000	50000	0
99	20240717	175300	45930172350	50000	50000	50000	50000	0
100	20240717	175200	45930172350	50000	50000	50000	50000	0
101	20240717	175100	45930172350	50000	50000	50000	50000	0
102	20240717	175000	45930172350	50000	50000	50000	50000	0
103	20240717	174900	45930172350	50000	50000	50000	50000	0
104	20240717	174800	45930172350	50000	50000	50000	50000	0
105	20240717	174700	45930172350	50000	50000	50000	50000	0
106	20240717	174600	45930172350	50000	50000	50000	50000	0
107	20240717	174500	45930172350	50000	50000	50000	50000	0
108	20240717	174400	45930172350	50000	50000	50000	50000	0
109	20240717	174300	45930172350	50000	50000	50000	50000	0
110	20240717	174200	45930172350	50000	50000	50000	50000	0
111	20240717	174100	45930172350	50000	50000	50000	50000	0
112	20240717	174000	45930172350	50000	50000	50000	50000	0
113	20240717	173900	45930172350	50000	50000	50000	50000	0
114	20240717	173800	45930172350	50000	50000	50000	50000	0
115	20240717	173700	45930172350	50000	50000	50000	50000	0
116	20240717	173600	45930172350	50000	50000	50000	50000	0
117	20240717	173500	45930172350	50000	50000	50000	50000	0
118	20240717	173400	45930172350	50000	50000	50000	50000	0
119	20240717	173300	45930172350	50000	50000	50000	50000	0
120	20240717	173200	45930172350	50000	50000	50000	50000	0
121	20240717	173100	45930172350	50000	50000	50000	50000	0
122	20240717	173000	45930172350	50000	50000	50000	50000	22663
123	20240717	172900	45930172350	50000	50000	50000	50000	0
124	20240717	172800	45930172350	50000	50000	50000	50000	0
125	20240717	172700	45930172350	50000	50000	50000	50000	0
126	20240717	172600	45930172350	50000	50000	50000	50000	0
127	20240717	172500	45930172350	50000	50000	50000	50000	0
128	20240717	172400	45930172350	50000	50000	50000	50000	0
129	20240717	172300	45930172350	50000	50000	50000	50000	0
130	20240717	172200	45930172350	50000	50000	50000	50000	0
131	20240717	172100	45930172350	50000	50000	50000	50000	0
132	20240717	172000	45930172350	50000	50000	50000	50000	0
133	20240717	171900	45930172350	50000	50000	50000	50000	0
134	20240717	171800	45930172350	50000	50000	50000	50000	0
135	20240717	171700	45930172350	50000	50000	50000	50000	0
136	20240717	171600	45930172350	50000	50000	50000	50000	0
137	20240717	171500	45930172350	50000	50000	50000	50000	0
138	20240717	171400	45930172350	50000	50000	50000	50000	0
139	20240717	171300	45930172350	50000	50000	50000	50000	0
140	20240717	171200	45930172350	50000	50000	50000	50000	0
141	20240717	171100	45930172350	50000	50000	50000	50000	0
142	20240717	171000	45930172350	50000	50000	50000	50000	0
143	20240717	170900	45930172350	50000	50000	50000	50000	0
144	20240717	170800	45930172350	50000	50000	50000	50000	0
145	20240717	170700	45930172350	50000	50000	50000	50000	0
146	20240717	170600	45930172350	50000	50000	50000	50000	0
147	20240717	170500	45930172350	50000	50000	50000	50000	0
148	20240717	170400	45930172350	50000	50000	50000	50000	0
149	20240717	170300	45930172350	50000	50000	50000	50000	0
150	20240717	170200	45930172350	50000	50000	50000	50000	0
151	20240717	170100	45930172350	50000	50000	50000	50000	0
152	20240717	170000	45930172350	50000	50000	50000	50000	22663
153	20240717	165900	45930172350	50000	50000	50000	50000	0
154	20240717	165800	45930172350	50000	50000	50000	50000	0
155	20240717	165700	45930172350	50000	50000	50000	50000	0
156	20240717	165600	45930172350	50000	50000	50000	50000	0
157	20240717	165500	45930172350	50000	50000	50000	50000	0
158	20240717	165400	45930172350	50000	50000	50000	50000	0
159	20240717	165300	45930172350	50000	50000	50000	50000	0
160	20240717	165200	45930172350	50000	50000	50000	50000	0
161	20240717	165100	45930172350	50000	50000	50000	50000	0
162	20240717	165000	45930172350	50000	50000	50000	50000	0
163	20240717	164900	45930172350	50000	50000	50000	50000	0
164	20240717	164800	45930172350	50000	50000	50000	50000	0
165	20240717	164700	45930172350	50000	50000	50000	50000	0
166	20240717	164600	45930172350	50000	50000	50000	50000	0
167	20240717	164500	45930172350	50000	50000	50000	50000	0
168	20240717	164400	45930172350	50000	50000	50000	50000	0
169	20240717	164300	45930172350	50000	50000	50000	50000	0
170	20240717	164200	45930172350	50000	50000	50000	50000	0
171	20240717	164100	45930172350	50000	50000	50000	50000	0
172	20240717	164000	45930172350	50000	50000	50000	50000	0
173	20240717	163900	45930172350	50000	50000	50000	50000	0
174	20240717	163800	45930172350	50000	50000	50000	50000	0
175	20240717	163700	45930172350	50000	50000	50000	50000	0
176	20240717	163600	45930172350	50000	50000	50000	50000	0
177	20240717	163500	45930172350	50000	50000	50000	50000	0
178	20240717	163400	45930172350	50000	50000	50000	50000	0
179	20240717	163300	45930172350	50000	50000	50000	50000	0
180	20240717	163200	45930172350	50000	50000	50000	50000	0
181	20240717	163100	45930172350	50000	50000	50000	50000	0
182	20240717	163000	45930172350	50000	50000	50000	50000	22663
183	20240717	162900	45930172350	50000	50000	50000	50000	0
184	20240717	162800	45930172350	50000	50000	50000	50000	0
185	20240717	162700	45930172350	50000	50000	50000	50000	0
186	20240717	162600	45930172350	50000	50000	50000	50000	0
187	20240717	162500	45930172350	50000	50000	50000	50000	0
188	20240717	162400	45930172350	50000	50000	50000	50000	0
189	20240717	162300	45930172350	50000	50000	50000	50000	0
190	20240717	162200	45930172350	50000	50000	50000	50000	0
191	20240717	162100	45930172350	50000	50000	50000	50000	0
192	20240717	162000	45930172350	50000	50000	50000	50000	0
193	20240717	161900	45930172350	50000	50000	50000	50000	0
194	20240717	161800	45930172350	50000	50000	50000	50000	0
195	20240717	161700	45930172350	50000	50000	50000	50000	0
196	20240717	161600	45930172350	50000	50000	50000	50000	0
197	20240717	161500	45930172350	50000	50000	50000	50000	0
198	20240717	161400	45930172350	50000	50000	50000	50000	0
199	20240717	161300	45930172350	50000	50000	50000	50000	0
200	20240717	161200	45930172350	50000	50000	50000	50000	0
201	20240717	161100	45930172350	50000	50000	50000	50000	0
202	20240717	161000	45930172350	50000	50000	50000	50000	0
203	20240717	160900	45930172350	50000	50000	50000	50000	0
204	20240717	160800	45930172350	50000	50000	50000	50000	0
205	20240717	160700	45930172350	50000	50000	50000	50000	0
206	20240717	160600	45930172350	50000	50000	50000	50000	0
207	20240717	160500	45930172350	50000	50000	50000	50000	0
208	20240717	160400	45930172350	50000	50000	50000	50000	0
209	20240717	160300	45930172350	50000	50000	50000	50000	0
210	20240717	160200	45930172350	50000	50000	50000	50000	0
211	20240717	160100	45930172350	50000	50000	50000	50000	0
212	20240717	160000	45930172350	50000	50000	50000	50000	22663
213	20240717	155900	45930172350	50000	50000	50000	50000	0
214	20240717	155800	45930172350	50000	50000	50000	50000	0
215	20240717	155700	45930172350	50000	50000	50000	50000	0
216	20240717	155600	45930172350	50000	50000	50000	50000	0
217	20240717	155500	45930172350	50000	50000	50000	50000	0
218	20240717	155400	45930172350	50000	50000	50000	50000	0
219	20240717	155300	45930172350	50000	50000	50000	50000	0
220	20240717	155200	45930172350	50000	50000	50000	50000	0
221	20240717	155100	45930172350	50000	50000	50000	50000	0
222	20240717	155000	45930172350	50000	50000	50000	50000	0
223	20240717	154900	45930172350	50000	50000	50000	50000	0
224	20240717	154800	45930172350	50000	50000	50000	50000	0
225	20240717	154700	45930172350	50000	50000	50000	50000	0
226	20240717	154600	45930172350	50000	50000	50000	50000	0
227	20240717	154500	45930172350	50000	50000	50000	50000	0
228	20240717	154400	45930172350	50000	50000	50000	50000	0
229	20240717	154300	45930172350	50000	50000	50000	50000	0
230	20240717	154200	45930172350	50000	50000	50000	50000	0
231	20240717	154100	45930172350	50000	50000	50000	50000	0
232	20240717	154000	45930172350	50000	50000	50000	50000	0
233	20240717	153900	45930172350	50000	50000	50000	50000	0
234	20240717	153800	45930172350	50000	50000	50000	50000	0
235	20240717	153700	45930172350	50000	50000	50000	50000	0
236	20240717	153600	45930172350	50000	50000	50000	50000	0
237	20240717	153500	45930172350	50000	50000	50000	50000	0
238	20240717	153400	45930172350	50000	50000	50000	50000	0
239	20240717	153300	45930172350	50000	50000	50000	50000	0
240	20240717	153200	45930172350	50000	50000	50000	50000	0
241	20240717	153100	45930172350	50000	50000	50000	50000	0
242	20240717	153000	45930172350	50000	50000	50000	50000	45326
243	20240717	152900	44797022350	50000	50000	50000	50000	0
244	20240717	152800	44797022350	50000	50000	50000	50000	0
245	20240717	152700	44797022350	50000	50000	50000	50000	0
246	20240717	152600	44797022350	50000	50000	50000	50000	0
247	20240717	152500	44797022350	50000	50000	50000	50000	0
248	20240717	152400	44797022350	50000	50000	50000	50000	0
249	20240717	152300	44797022350	50000	50000	50000	50000	0
250	20240717	152200	44797022350	50000	50000	50000	50000	0
251	20240717	152100	44797022350	50000	50000	50000	50000	0
252	20240717	152000	44797022350	50000	50000	50000	50000	0
253	20240717	151900	44797022350	50000	49950	50000	49950	1164
254	20240717	151800	44738834900	49950	49950	50000	49950	1001
255	20240717	151700	44688815650	49950	49950	50000	49950	2318
256	20240717	151600	44572933750	49950	49950	50000	49950	647
257	20240717	151500	44540603950	50000	49950	50000	49950	1065
258	20240717	151400	44487384050	50000	49950	50000	49950	957
259	20240717	151300	44439554750	49950	49950	50000	49950	959
260	20240717	151200	44391636350	49950	49950	50000	49950	511
261	20240717	151100	44366109250	49950	49950	50000	49900	969
262	20240717	151000	44317701300	49950	49950	50000	49950	2166
263	20240717	150900	44209498950	49950	49950	50000	49950	793
264	20240717	150800	44169884000	49950	49950	50000	49950	2990
265	20240717	150700	44020523200	50000	49950	50000	49950	473
266	20240717	150600	43996884900	49950	50000	50000	49950	265
267	20240717	150500	43983638850	50000	49950	50000	49950	152
268	20240717	150400	43976039850	49950	50000	50100	49950	936
269	20240717	150300	43929242700	50100	50000	50100	50000	239
270	20240717	150200	43917279100	50100	50100	50100	50000	1571
271	20240717	150100	43838679800	50100	50000	50100	50000	284
272	20240717	150000	43824458800	50000	50100	50100	50000	403
273	20240717	145900	43804272500	50100	50100	50200	50000	1083
274	20240717	145800	43750055500	50100	50100	50200	50100	1144
275	20240717	145700	43692676100	50100	50000	50200	50000	1005
276	20240717	145600	43642325400	50100	50100	50200	50000	984
277	20240717	145500	43593014700	50200	50100	50200	50000	1211
278	20240717	145400	43532331300	50100	50200	50200	50000	831
279	20240717	145300	43490697600	50100	50000	50100	50000	1648
280	20240717	145200	43408150000	50000	50000	50200	50000	7294
281	20240717	145100	43042695700	50000	49950	50100	49950	2216
282	20240717	145000	42931836750	49950	49950	50000	49900	4206
283	20240717	144900	42721726450	50000	49950	50000	49950	1864
284	20240717	144800	42628580250	49950	49950	50000	49950	391
285	20240717	144700	42609038250	50000	50000	50000	49950	1022
286	20240717	144600	42557971050	49950	49950	50000	49950	283
287	20240717	144500	42543824200	50000	49950	50000	49950	2141
288	20240717	144400	42436847800	49950	49900	49950	49900	992
289	20240717	144300	42387300850	49900	49950	49950	49900	367
290	20240717	144200	42368973750	49900	49900	49950	49900	855
291	20240717	144100	42326269350	49900	49900	49950	49900	898
292	20240717	144000	42281437350	49850	49800	49900	49800	4750
293	20240717	143900	42044580300	49800	49800	49850	49800	1196
294	20240717	143800	41985004300	49800	49850	49850	49750	1255
295	20240717	143700	41922495900	49800	49800	49850	49700	2291
296	20240717	143600	41808430600	49750	49850	49850	49700	600
297	20240717	143500	41778556400	49850	49800	49850	49700	11667
298	20240717	143400	41198140050	49800	49850	49850	49800	1396
299	20240717	143300	41128559450	49800	49800	49850	49800	319
300	20240717	143200	41112660650	49850	49800	49850	49750	922
301	20240717	143100	41066741900	49800	49800	49800	49750	1323
302	20240717	143000	41000882500	49750	49850	49850	49750	3823
303	20240717	142900	40810493500	49800	49850	49850	49800	536
304	20240717	142800	40783786750	49800	49800	49850	49800	526
305	20240717	142700	40757569850	49800	49850	49850	49800	551
306	20240717	142600	40730106250	49850	49900	49950	49850	7459
307	20240717	142500	40358149200	49950	49950	49950	49900	3890
308	20240717	142400	40164015300	49900	49900	49950	49900	1998
309	20240717	142300	40064242900	49950	49950	49950	49900	1297
310	20240717	142200	39999480250	49900	49950	49950	49900	549
311	20240717	142100	39972069100	49950	49900	49950	49900	1152
312	20240717	142000	39914532050	49950	49900	49950	49900	526
313	20240717	141900	39888271500	49950	49950	49950	49900	1091
314	20240717	141800	39833788050	49950	49900	49950	49900	4010
315	20240717	141700	39633673700	49900	49950	50000	49900	1776
316	20240717	141600	39544959450	49950	50100	50100	49950	6446
317	20240717	141500	39222674200	50000	50000	50100	50000	4987
318	20240717	141400	38973292700	50000	50100	50100	50000	1873
319	20240717	141300	38879628500	50100	50000	50100	50000	2889
320	20240717	141200	38735164000	50000	50100	50100	50000	578
321	20240717	141100	38706231600	50100	50100	50100	50000	503
322	20240717	141000	38681057800	50100	50200	50200	50000	4251
323	20240717	140900	38468096500	50100	50100	50200	50100	570
324	20240717	140800	38439496400	50200	50100	50200	50100	579
325	20240717	140700	38410471900	50200	50100	50200	50100	867
326	20240717	140600	38367006200	50100	50100	50200	50100	708
327	20240717	140500	38331506000	50200	50100	50200	50100	1408
328	20240717	140400	38260937800	50100	50100	50200	50100	531
329	20240717	140300	38234329600	50100	50100	50200	50100	623
330	20240717	140200	38203094000	50100	50100	50200	50100	579
331	20240717	140100	38174060900	50100	50100	50200	50100	713
332	20240717	140000	38138306100	50100	50200	50200	50100	461
333	20240717	135900	38115194400	50100	50100	50200	50100	640
334	20240717	135800	38083084200	50100	50200	50200	50100	474
335	20240717	135700	38059308900	50100	50100	50200	50100	263
336	20240717	135600	38046113200	50200	50200	50200	50100	2872
337	20240717	135500	37901984000	50100	50200	50200	50100	403
338	20240717	135400	37881760300	50100	50200	50200	50100	4081
339	20240717	135300	37677140900	50200	50100	50200	50100	2439
340	20240717	135200	37554738200	50200	50100	50200	50100	426
341	20240717	135100	37533381700	50100	50100	50200	50100	886
342	20240717	135000	37488959000	50200	50300	50300	50100	2840
343	20240717	134900	37346389600	50200	50300	50300	50200	430
344	20240717	134800	37324794700	50200	50300	50300	50200	3069
345	20240717	134700	37170710200	50200	50200	50300	50200	709
346	20240717	134600	37135096700	50200	50300	50300	50200	576
347	20240717	134500	37106148500	50300	50300	50400	50300	1475
348	20240717	134400	37031940700	50300	50400	50400	50300	347
349	20240717	134300	37014476400	50400	50400	50400	50300	1174
350	20240717	134200	36955391000	50400	50300	50400	50300	433
351	20240717	134100	36933592500	50400	50300	50400	50300	804
352	20240717	134000	36893134700	50400	50300	50400	50300	421
353	20240717	133900	36871934100	50300	50400	50400	50300	535
354	20240717	133800	36844999700	50300	50400	50400	50300	1791
355	20240717	133700	36754896800	50400	50400	50400	50300	1353
356	20240717	133600	36686758300	50400	50400	50400	50300	665
357	20240717	133500	36653288500	50300	50300	50400	50300	596
358	20240717	133400	36623293800	50300	50300	50400	50300	968
359	20240717	133300	36574578700	50300	50400	50400	50300	332
360	20240717	133200	36557848600	50300	50300	50400	50300	447
361	20240717	133100	36535349100	50400	50400	50400	50300	256
362	20240717	133000	36522452900	50400	50300	50400	50300	431
363	20240717	132900	36500732700	50400	50300	50400	50300	503
364	20240717	132800	36475412100	50300	50300	50400	50200	1606
365	20240717	132700	36394629600	50300	50300	50300	50200	329
366	20240717	132600	36378081100	50300	50200	50300	50200	168
367	20240717	132500	36369634000	50300	50200	50300	50200	956
368	20240717	132400	36321548400	50300	50400	50400	50200	3909
369	20240717	132300	36125050400	50400	50300	50400	50300	324
370	20240717	132200	36108741100	50300	50400	50400	50300	598
371	20240717	132100	36078644400	50300	50400	50400	50300	812
372	20240717	132000	36037757700	50400	50300	50400	50300	1973
373	20240717	131900	35938445800	50400	50400	50400	50300	115
374	20240717	131800	35932652300	50400	50400	50400	50300	875
375	20240717	131700	35888595500	50300	50400	50400	50300	687
376	20240717	131600	35853975000	50400	50400	50400	50300	574
377	20240717	131500	35825082500	50300	50400	50400	50300	455
378	20240717	131400	35802158500	50400	50300	50400	50300	475
379	20240717	131300	35778250700	50300	50300	50400	50300	1152
380	20240717	131200	35720215800	50300	50400	50400	50300	2567
381	20240717	131100	35590993200	50400	50400	50400	50300	440
382	20240717	131000	35568827100	50300	50400	50400	50300	255
383	20240717	130900	35555993600	50400	50300	50400	50300	595
384	20240717	130800	35526047200	50300	50400	50500	50300	2968
385	20240717	130700	35376471400	50400	50400	50500	50400	749
386	20240717	130600	35338697600	50400	50500	50500	50400	654
387	20240717	130500	35305685000	50500	50400	50500	50400	1198
388	20240717	130400	35245260300	50500	50500	50500	50400	763
389	20240717	130300	35206791800	50500	50400	50500	50400	3489
390	20240717	130200	35030896000	50400	50400	50500	50400	1868
391	20240717	130100	34936729400	50500	50400	50500	50400	448
392	20240717	130000	34914142100	50500	50400	50500	50400	649
393	20240717	125900	34881400300	50500	50500	50500	50400	277
394	20240717	125800	34867412500	50500	50500	50500	50400	1127
395	20240717	125700	34810582700	50500	50400	50500	50400	774
396	20240717	125600	34771544900	50500	50500	50500	50400	3646
397	20240717	125500	34587489200	50400	50300	50400	50300	3325
398	20240717	125400	34419910200	50400	50400	50500	50300	970
399	20240717	125300	34371017200	50400	50400	50500	50300	919
400	20240717	125200	34324693700	50500	50300	50500	50300	1781
401	20240717	125100	34234922300	50400	50400	50400	50300	11959
402	20240717	125000	33632188900	50300	50400	50400	50300	410
403	20240717	124900	33611548400	50400	50300	50400	50300	597
404	20240717	124800	33581487800	50300	50300	50400	50300	847
405	20240717	124700	33538852300	50400	50400	50400	50300	1803
406	20240717	124600	33448144800	50400	50400	50400	50300	607
407	20240717	124500	33417565900	50400	50400	50400	50300	236
408	20240717	124400	33405678900	50400	50400	50400	50300	513
409	20240717	124300	33379828600	50300	50400	50400	50300	512
410	20240717	124200	33354043300	50400	50500	50500	50400	2262
411	20240717	124100	33240012800	50400	50400	50500	50400	519
412	20240717	124000	33213840800	50400	50500	50500	50400	641
413	20240717	123900	33181471800	50500	50500	50500	50400	279
414	20240717	123800	33167383600	50400	50400	50400	50300	4902
415	20240717	123700	32920323600	50400	50400	50400	50300	558
416	20240717	123600	32892235100	50400	50400	50400	50300	477
417	20240717	123500	32868206900	50300	50400	50400	50300	543
418	20240717	123400	32840841200	50300	50500	50500	50300	4492
419	20240717	123300	32614435300	50500	50400	50500	50400	890
420	20240717	123200	32569522900	50500	50500	50500	50400	745
421	20240717	123100	32531932400	50500	50500	50500	50400	935
422	20240717	123000	32484746900	50500	50500	50500	50400	987
423	20240717	122900	32434909100	50500	50500	50500	50400	876
424	20240717	122800	32390716200	50500	50400	50500	50400	1641
425	20240717	122700	32307862000	50400	50400	50400	50300	1116
426	20240717	122600	32251619900	50400	50400	50400	50300	3336
427	20240717	122500	32083485800	50400	50400	50400	50300	542
428	20240717	122400	32056171400	50400	50400	50400	50300	408
429	20240717	122300	32035625000	50400	50400	50400	50300	2040
430	20240717	122200	31932810800	50400	50300	50400	50300	667
431	20240717	122100	31899211900	50400	50300	50400	50300	1213
432	20240717	122000	31838087500	50300	50400	50400	50300	318
433	20240717	121900	31822060800	50400	50300	50400	50300	130
434	20240717	121800	31815509100	50300	50300	50400	50300	617
435	20240717	121700	31784432500	50400	50400	50400	50300	1226
436	20240717	121600	31722700400	50400	50400	50400	50300	269
437	20240717	121500	31709144800	50400	50400	50500	50400	1963
438	20240717	121400	31610196300	50500	50500	50500	50400	518
439	20240717	121300	31584065000	50500	50500	50500	50400	870
440	20240717	121200	31540154600	50400	50500	50500	50400	2959
441	20240717	121100	31390956700	50400	50400	50500	50400	1066
442	20240717	121000	31337205400	50500	50400	50500	50200	10783
443	20240717	120900	30793765400	50400	50300	50400	50300	1613
444	20240717	120800	30712612400	50300	50400	50400	50300	1121
445	20240717	120700	30656188900	50400	50400	50400	50300	504
446	20240717	120600	30630805800	50400	50300	50400	50300	405
447	20240717	120500	30610420800	50400	50300	50400	50300	693
448	20240717	120400	30575530900	50400	50300	50400	50300	449
449	20240717	120300	30552930700	50400	50400	50400	50300	273
450	20240717	120200	30539182000	50400	50400	50400	50300	875
451	20240717	120100	30495151200	50400	50300	50400	50300	998
452	20240717	120000	30444914000	50400	50400	50400	50300	245
453	20240717	115900	30432567900	50400	50400	50400	50300	843
454	20240717	115800	30390081500	50400	50400	50400	50300	924
455	20240717	115700	30343514400	50400	50400	50400	50300	451
456	20240717	115600	30320798200	50400	50400	50400	50300	202
457	20240717	115500	30310619900	50300	50300	50400	50300	509
458	20240717	115400	30284972700	50400	50300	50400	50300	155
459	20240717	115300	30277162200	50400	50400	50400	50300	256
460	20240717	115200	30264259900	50400	50400	50400	50300	535
461	20240717	115100	30237310900	50400	50300	50400	50300	315
462	20240717	115000	30221447800	50300	50400	50400	50300	666
463	20240717	114900	30187927800	50400	50400	50400	50300	506
464	20240717	114800	30162440600	50400	50400	50400	50300	318
465	20240717	114700	30146424100	50400	50300	50400	50300	1986
466	20240717	114600	30046378500	50400	50300	50400	50300	457
467	20240717	114500	30023358800	50400	50400	50400	50300	189
468	20240717	114400	30013834000	50400	50300	50400	50300	515
469	20240717	114300	29987915200	50400	50400	50400	50300	280
470	20240717	114200	29973809200	50400	50400	50400	50300	843
471	20240717	114100	29931326200	50400	50300	50400	50300	230
472	20240717	114000	29919752200	50300	50300	50300	50200	1231
473	20240717	113900	29857859500	50200	50300	50300	50200	1869
474	20240717	113800	29763848900	50300	50200	50300	50200	414
475	20240717	113700	29743052100	50300	50300	50300	50200	1709
476	20240717	113600	29657238600	50200	50300	50300	50200	389
477	20240717	113500	29637681600	50300	50400	50400	50200	669
478	20240717	113400	29604074900	50400	50300	50400	50300	1037
479	20240717	113300	29551888900	50300	50400	50400	50300	926
480	20240717	113200	29505276700	50400	50400	50400	50300	372
481	20240717	113100	29486540600	50400	50300	50400	50300	1056
482	20240717	113000	29433390200	50400	50400	50400	50300	617
483	20240717	112900	29402305700	50400	50300	50400	50200	2266
484	20240717	112800	29288410000	50400	50400	50500	50300	8295
485	20240717	112700	28870403500	50400	50400	50400	50300	390
486	20240717	112600	28850755000	50400	50400	50400	50300	246
487	20240717	112500	28838356800	50400	50300	50400	50300	434
488	20240717	112400	28816494600	50300	50400	50400	50300	841
489	20240717	112300	28774180500	50300	50400	50400	50300	1126
490	20240717	112200	28717459100	50300	50400	50400	50300	764
491	20240717	112100	28678986700	50400	50400	50400	50300	309
492	20240717	112000	28663424100	50400	50300	50400	50300	948
493	20240717	111900	28615693500	50300	50400	50400	50300	921
494	20240717	111800	28569336500	50300	50400	50400	50300	896
495	20240717	111700	28524240600	50400	50500	50500	50300	3333
496	20240717	111600	28356227600	50500	50500	50500	50400	484
497	20240717	111500	28331818700	50500	50400	50500	50400	1009
498	20240717	111400	28280932400	50400	50400	50500	50400	643
499	20240717	111300	28248486100	50500	50500	50500	50400	674
500	20240717	111200	28214470100	50500	50500	50500	50400	945
501	20240717	111100	28166804500	50500	50500	50500	50400	1284
502	20240717	111000	28102052400	50400	50500	50500	50400	1762
503	20240717	110900	28013195000	50500	50400	50500	50400	651
504	20240717	110800	27980362600	50400	50500	50500	50400	668
505	20240717	110700	27946660000	50500	50400	50500	50400	660
506	20240717	110600	27913367200	50400	50500	50500	50400	211
507	20240717	110500	27902724200	50500	50400	50500	50300	1035
508	20240717	110400	27850551600	50300	50400	50500	50300	1984
509	20240717	110300	27750556300	50500	50500	50500	50400	893
510	20240717	110200	27705526700	50500	50400	50500	50400	9482
511	20240717	110100	27227610700	50400	50400	50400	50300	331
512	20240717	110000	27210931700	50400	50300	50400	50300	562
513	20240717	105900	27182634600	50300	50300	50400	50200	8582
514	20240717	105800	26750935100	50200	50300	50300	50200	681
515	20240717	105700	26716713600	50300	50200	50300	50200	607
516	20240717	105600	26686218100	50200	50300	50300	50200	438
517	20240717	105500	26664210700	50200	50300	50300	50200	808
518	20240717	105400	26623605800	50200	50200	50300	50200	392
519	20240717	105300	26603891500	50300	50200	50300	50200	574
520	20240717	105200	26575026900	50300	50200	50300	50200	483
521	20240717	105100	26550736400	50300	50200	50300	50200	751
522	20240717	105000	26513008800	50200	50300	50300	50200	2334
523	20240717	104900	26395781200	50300	50200	50300	50200	817
524	20240717	104800	26354733700	50300	50300	50400	50200	5414
525	20240717	104700	26082401400	50300	50400	50400	50300	1406
526	20240717	104600	26011611600	50300	50400	50400	50300	531
527	20240717	104500	25984873300	50300	50300	50400	50300	715
528	20240717	104400	25948874400	50300	50400	50400	50300	1636
529	20240717	104300	25866446000	50400	50400	50400	50300	408
530	20240717	104200	25845903000	50400	50300	50400	50300	961
531	20240717	104100	25797519700	50400	50400	50500	50300	1503
532	20240717	104000	25721852800	50400	50400	50500	50400	1945
533	20240717	103900	25623780800	50500	50400	50500	50400	891
534	20240717	103800	25578830300	50500	50400	50500	50400	1148
535	20240717	103700	25520939400	50500	50500	50500	50400	876
536	20240717	103600	25476746900	50500	50400	50500	50400	902
537	20240717	103500	25431241100	50500	50500	50500	50400	1695
538	20240717	103400	25345750100	50500	50400	50500	50300	4286
539	20240717	103300	25129757200	50400	50500	50500	50400	5009
540	20240717	103200	24877258000	50500	50500	50500	50400	4900
541	20240717	103100	24629902700	50400	50500	50500	50400	2255
542	20240717	103000	24516187100	50500	50500	50500	50400	1938
543	20240717	102900	24418371200	50500	50300	50500	50300	35413
544	20240717	102800	22632084100	50300	50300	50400	50300	2636
545	20240717	102700	22499291200	50400	50400	50400	50300	1975
546	20240717	102600	22399767600	50400	50200	50400	50200	9616
547	20240717	102500	21916165300	50200	50300	50300	50200	6855
548	20240717	102400	21571378100	50300	50200	50300	50100	8830
549	20240717	102300	21128111200	50200	50200	50200	50100	849
550	20240717	102200	21085530900	50200	50200	50200	50100	1471
551	20240717	102100	21011773400	50200	50200	50200	50100	738
552	20240717	102000	20974732000	50200	50200	50200	50100	1148
553	20240717	101900	20917134600	50200	50200	50200	50100	826
554	20240717	101800	20875678100	50100	50100	50200	50100	2570
555	20240717	101700	20746737800	50200	50200	50200	50100	809
556	20240717	101600	20706141700	50200	50200	50200	50100	1754
557	20240717	101500	20618130900	50100	50100	50200	50100	3236
558	20240717	101400	20455918500	50100	50100	50200	50100	2739
559	20240717	101300	20318472600	50200	50200	50200	50100	579
560	20240717	101200	20289418200	50200	50100	50200	50100	678
561	20240717	101100	20255392300	50200	50200	50300	50100	3345
562	20240717	101000	20087549500	50300	50200	50300	50200	4421
563	20240717	100900	19865543300	50200	50200	50200	50100	1405
564	20240717	100800	19795024200	50200	50000	50200	50000	6586
565	20240717	100700	19465062500	50100	50000	50100	50000	615
566	20240717	100600	19434265100	50000	50000	50100	50000	3287
567	20240717	100500	19269851100	50100	50100	50100	50000	1247
568	20240717	100400	19207443500	50100	50100	50100	49950	5218
569	20240717	100300	18946565300	50100	50000	50100	50000	657
570	20240717	100200	18913673900	50100	50100	50200	50000	2512
571	20240717	100100	18787933800	50200	50200	50300	50000	5036
572	20240717	100000	18535442500	50200	50200	50300	50100	5120
573	20240717	095900	18278431400	50200	50200	50200	50100	4440
574	20240717	095800	18055584600	50100	50200	50200	50100	1730
575	20240717	095700	17968809500	50200	50200	50200	50100	1688
576	20240717	095600	17884105200	50200	50200	50200	50100	2079
577	20240717	095500	17779855300	50200	50000	50200	50000	4799
578	20240717	095400	17539470200	50000	50000	50100	50000	6873
579	20240717	095300	17195681700	50000	50100	50100	50000	2787
580	20240717	095200	17056220200	50100	50000	50100	50000	3710
581	20240717	095100	16870373900	50000	50000	50100	50000	2260
582	20240717	095000	16757272500	50000	50100	50100	50000	2761
583	20240717	094900	16619120500	50100	50100	50100	50000	1884
584	20240717	094800	16524813700	50100	50000	50100	49950	4337
585	20240717	094700	16307806400	50100	50100	50100	49950	6294
586	20240717	094600	15993018350	50000	50200	50200	50000	1607
587	20240717	094500	15912513750	50100	50100	50200	50000	6235
588	20240717	094400	15600028050	50100	50200	50300	50100	2933
589	20240717	094300	15452923450	50100	50300	50300	50100	8140
590	20240717	094200	15043710850	50300	50400	50400	50100	10197
591	20240717	094100	14530816450	50400	50400	50500	50300	15512
592	20240717	094000	13749148650	50500	50400	50500	50300	14421
593	20240717	093900	13022059950	50400	50300	50500	50200	24153
594	20240717	093800	11806088550	50200	50100	50300	50000	16010
595	20240717	093700	11002815050	50100	50100	50200	50000	14908
596	20240717	093600	10255385350	50200	49900	50200	49850	38988
597	20240717	093500	8307011950	49850	49800	49900	49800	6727
598	20240717	093400	7971651300	49800	49750	49800	49750	4916
599	20240717	093300	7726863600	49700	49800	49800	49700	3343
600	20240717	093200	7560570550	49800	49750	49850	49750	4053
601	20240717	093100	7358656300	49750	49800	49850	49750	6926
602	20240717	093000	7013653250	49850	49600	49850	49600	25084
603	20240717	092900	5766049100	49600	49600	49650	49600	810
604	20240717	092800	5725864800	49650	49650	49650	49600	2529
605	20240717	092700	5600384350	49600	49600	49650	49550	6837
606	20240717	092600	5261378600	49600	49600	49600	49550	1381
607	20240717	092500	5192882000	49600	49600	49650	49550	3706
608	20240717	092400	5009066700	49600	49650	49700	49600	2361
609	20240717	092300	4891855050	49650	49650	49700	49650	4003
610	20240717	092200	4692966300	49650	49500	49650	49450	12178
611	20240717	092100	4089363300	49500	49550	49550	49500	873
612	20240717	092000	4046122500	49500	49600	49650	49500	2344
613	20240717	091900	3929904550	49600	49450	49600	49450	6709
614	20240717	091800	3597483800	49450	49350	49500	49350	9703
615	20240717	091700	3117994600	49350	49350	49400	49350	783
616	20240717	091600	3079342950	49300	49350	49400	49300	6844
617	20240717	091500	2741651400	49350	49350	49400	49300	4353
618	20240717	091400	2526831400	49350	49350	49400	49300	3008
619	20240717	091300	2378412350	49350	49300	49350	49300	1417
620	20240717	091200	2308549150	49300	49250	49350	49200	5085
621	20240717	091100	2058008850	49250	49200	49250	49200	3476
622	20240717	091000	1886864150	49200	49100	49200	49100	717
623	20240717	090900	1851626000	49150	49250	49250	49150	3556
624	20240717	090800	1676638900	49250	49150	49250	49100	5084
625	20240717	090700	1426494550	49150	49100	49150	49050	1766
626	20240717	090600	1339719050	49100	49150	49150	49050	1762
627	20240717	090500	1253208800	49100	49000	49200	49000	2611
628	20240717	090400	1124943000	49000	49100	49200	48900	3459
629	20240717	090300	955150500	49100	48950	49100	48900	5169
630	20240717	090200	702198900	48950	48950	49000	48900	3792
631	20240717	090100	516621300	49000	49100	49100	48950	3689
632	20240717	090000	335818700	49000	49150	49200	49000	6824