KissMeData/149950/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202800	969170370	13600	13600	13600	13600	2242
3	20240717	202700	969170370	13600	13600	13600	13600	0
4	20240717	202600	969170370	13600	13600	13600	13600	0
5	20240717	202500	969170370	13600	13600	13600	13600	0
6	20240717	202400	969170370	13600	13600	13600	13600	0
7	20240717	202300	969170370	13600	13600	13600	13600	0
8	20240717	202200	969170370	13600	13600	13600	13600	0
9	20240717	202100	969170370	13600	13600	13600	13600	0
10	20240717	202000	969170370	13600	13600	13600	13600	0
11	20240717	201900	969170370	13600	13600	13600	13600	0
12	20240717	201800	969170370	13600	13600	13600	13600	0
13	20240717	201700	969170370	13600	13600	13600	13600	0
14	20240717	201600	969170370	13600	13600	13600	13600	0
15	20240717	201500	969170370	13600	13600	13600	13600	0
16	20240717	201400	969170370	13600	13600	13600	13600	0
17	20240717	201300	969170370	13600	13600	13600	13600	0
18	20240717	201200	969170370	13600	13600	13600	13600	0
19	20240717	201100	969170370	13600	13600	13600	13600	0
20	20240717	201000	969170370	13600	13600	13600	13600	0
21	20240717	200900	969170370	13600	13600	13600	13600	0
22	20240717	200800	969170370	13600	13600	13600	13600	0
23	20240717	200700	969170370	13600	13600	13600	13600	0
24	20240717	200600	969170370	13600	13600	13600	13600	0
25	20240717	200500	969170370	13600	13600	13600	13600	0
26	20240717	200400	969170370	13600	13600	13600	13600	0
27	20240717	200300	969170370	13600	13600	13600	13600	0
28	20240717	200200	969170370	13600	13600	13600	13600	0
29	20240717	200100	969170370	13600	13600	13600	13600	0
30	20240717	200000	969170370	13600	13600	13600	13600	0
31	20240717	195900	969170370	13600	13600	13600	13600	0
32	20240717	195800	969170370	13600	13600	13600	13600	2242
33	20240717	195700	969170370	13600	13600	13600	13600	0
34	20240717	195600	969170370	13600	13600	13600	13600	0
35	20240717	195500	969170370	13600	13600	13600	13600	0
36	20240717	195400	969170370	13600	13600	13600	13600	0
37	20240717	195300	969170370	13600	13600	13600	13600	0
38	20240717	195200	969170370	13600	13600	13600	13600	0
39	20240717	195100	969170370	13600	13600	13600	13600	0
40	20240717	195000	969170370	13600	13600	13600	13600	0
41	20240717	194900	969170370	13600	13600	13600	13600	0
42	20240717	194800	969170370	13600	13600	13600	13600	0
43	20240717	194700	969170370	13600	13600	13600	13600	0
44	20240717	194600	969170370	13600	13600	13600	13600	0
45	20240717	194500	969170370	13600	13600	13600	13600	0
46	20240717	194400	969170370	13600	13600	13600	13600	0
47	20240717	194300	969170370	13600	13600	13600	13600	0
48	20240717	194200	969170370	13600	13600	13600	13600	0
49	20240717	194100	969170370	13600	13600	13600	13600	0
50	20240717	194000	969170370	13600	13600	13600	13600	0
51	20240717	193900	969170370	13600	13600	13600	13600	0
52	20240717	193800	969170370	13600	13600	13600	13600	0
53	20240717	193700	969170370	13600	13600	13600	13600	0
54	20240717	193600	969170370	13600	13600	13600	13600	0
55	20240717	193500	969170370	13600	13600	13600	13600	0
56	20240717	193400	969170370	13600	13600	13600	13600	0
57	20240717	193300	969170370	13600	13600	13600	13600	0
58	20240717	193200	969170370	13600	13600	13600	13600	0
59	20240717	193100	969170370	13600	13600	13600	13600	0
60	20240717	193000	969170370	13600	13600	13600	13600	0
61	20240717	192900	969170370	13600	13600	13600	13600	0
62	20240717	192800	969170370	13600	13600	13600	13600	2242
63	20240717	192700	969170370	13600	13600	13600	13600	0
64	20240717	192600	969170370	13600	13600	13600	13600	0
65	20240717	192500	969170370	13600	13600	13600	13600	0
66	20240717	192400	969170370	13600	13600	13600	13600	0
67	20240717	192300	969170370	13600	13600	13600	13600	0
68	20240717	192200	969170370	13600	13600	13600	13600	0
69	20240717	192100	969170370	13600	13600	13600	13600	0
70	20240717	192000	969170370	13600	13600	13600	13600	0
71	20240717	191900	969170370	13600	13600	13600	13600	0
72	20240717	191800	969170370	13600	13600	13600	13600	0
73	20240717	191700	969170370	13600	13600	13600	13600	0
74	20240717	191600	969170370	13600	13600	13600	13600	0
75	20240717	191500	969170370	13600	13600	13600	13600	0
76	20240717	191400	969170370	13600	13600	13600	13600	0
77	20240717	191300	969170370	13600	13600	13600	13600	0
78	20240717	191200	969170370	13600	13600	13600	13600	0
79	20240717	191100	969170370	13600	13600	13600	13600	0
80	20240717	191000	969170370	13600	13600	13600	13600	0
81	20240717	190900	969170370	13600	13600	13600	13600	0
82	20240717	190800	969170370	13600	13600	13600	13600	0
83	20240717	190700	969170370	13600	13600	13600	13600	0
84	20240717	190600	969170370	13600	13600	13600	13600	0
85	20240717	190500	969170370	13600	13600	13600	13600	0
86	20240717	190400	969170370	13600	13600	13600	13600	0
87	20240717	190300	969170370	13600	13600	13600	13600	0
88	20240717	190200	969170370	13600	13600	13600	13600	0
89	20240717	190100	969170370	13600	13600	13600	13600	0
90	20240717	190000	969170370	13600	13600	13600	13600	0
91	20240717	185900	969170370	13600	13600	13600	13600	0
92	20240717	185800	969170370	13600	13600	13600	13600	2242
93	20240717	185700	969170370	13600	13600	13600	13600	0
94	20240717	185600	969170370	13600	13600	13600	13600	0
95	20240717	185500	969170370	13600	13600	13600	13600	0
96	20240717	185400	969170370	13600	13600	13600	13600	0
97	20240717	185300	969170370	13600	13600	13600	13600	0
98	20240717	185200	969170370	13600	13600	13600	13600	0
99	20240717	185100	969170370	13600	13600	13600	13600	0
100	20240717	185000	969170370	13600	13600	13600	13600	0
101	20240717	184900	969170370	13600	13600	13600	13600	0
102	20240717	184800	969170370	13600	13600	13600	13600	0
103	20240717	184700	969170370	13600	13600	13600	13600	0
104	20240717	184600	969170370	13600	13600	13600	13600	0
105	20240717	184500	969170370	13600	13600	13600	13600	0
106	20240717	184400	969170370	13600	13600	13600	13600	0
107	20240717	184300	969170370	13600	13600	13600	13600	0
108	20240717	184200	969170370	13600	13600	13600	13600	0
109	20240717	184100	969170370	13600	13600	13600	13600	0
110	20240717	184000	969170370	13600	13600	13600	13600	0
111	20240717	183900	969170370	13600	13600	13600	13600	0
112	20240717	183800	969170370	13600	13600	13600	13600	0
113	20240717	183700	969170370	13600	13600	13600	13600	0
114	20240717	183600	969170370	13600	13600	13600	13600	0
115	20240717	183500	969170370	13600	13600	13600	13600	0
116	20240717	183400	969170370	13600	13600	13600	13600	0
117	20240717	183300	969170370	13600	13600	13600	13600	0
118	20240717	183200	969170370	13600	13600	13600	13600	0
119	20240717	183100	969170370	13600	13600	13600	13600	0
120	20240717	183000	969170370	13600	13600	13600	13600	0
121	20240717	182900	969170370	13600	13600	13600	13600	0
122	20240717	182800	969170370	13600	13600	13600	13600	2242
123	20240717	182700	969170370	13600	13600	13600	13600	0
124	20240717	182600	969170370	13600	13600	13600	13600	0
125	20240717	182500	969170370	13600	13600	13600	13600	0
126	20240717	182400	969170370	13600	13600	13600	13600	0
127	20240717	182300	969170370	13600	13600	13600	13600	0
128	20240717	182200	969170370	13600	13600	13600	13600	0
129	20240717	182100	969170370	13600	13600	13600	13600	0
130	20240717	182000	969170370	13600	13600	13600	13600	0
131	20240717	181900	969170370	13600	13600	13600	13600	0
132	20240717	181800	969170370	13600	13600	13600	13600	0
133	20240717	181700	969170370	13600	13600	13600	13600	0
134	20240717	181600	969170370	13600	13600	13600	13600	0
135	20240717	181500	969170370	13600	13600	13600	13600	0
136	20240717	181400	969170370	13600	13600	13600	13600	0
137	20240717	181300	969170370	13600	13600	13600	13600	0
138	20240717	181200	969170370	13600	13600	13600	13600	0
139	20240717	181100	969170370	13600	13600	13600	13600	0
140	20240717	181000	969170370	13600	13600	13600	13600	0
141	20240717	180900	969170370	13600	13600	13600	13600	0
142	20240717	180800	969170370	13600	13600	13600	13600	0
143	20240717	180700	969170370	13600	13600	13600	13600	0
144	20240717	180600	969170370	13600	13600	13600	13600	0
145	20240717	180500	969170370	13600	13600	13600	13600	0
146	20240717	180400	969170370	13600	13600	13600	13600	0
147	20240717	180300	969170370	13600	13600	13600	13600	0
148	20240717	180200	969170370	13600	13600	13600	13600	0
149	20240717	180100	969170370	13600	13600	13600	13600	0
150	20240717	180000	969170370	13600	13600	13600	13600	0
151	20240717	175900	969170370	13600	13600	13600	13600	0
152	20240717	175800	969170370	13600	13600	13600	13600	2242
153	20240717	175700	969170370	13600	13600	13600	13600	0
154	20240717	175600	969170370	13600	13600	13600	13600	0
155	20240717	175500	969170370	13600	13600	13600	13600	0
156	20240717	175400	969170370	13600	13600	13600	13600	0
157	20240717	175300	969170370	13600	13600	13600	13600	0
158	20240717	175200	969170370	13600	13600	13600	13600	0
159	20240717	175100	969170370	13600	13600	13600	13600	0
160	20240717	175000	969170370	13600	13600	13600	13600	0
161	20240717	174900	969170370	13600	13600	13600	13600	0
162	20240717	174800	969170370	13600	13600	13600	13600	0
163	20240717	174700	969170370	13600	13600	13600	13600	0
164	20240717	174600	969170370	13600	13600	13600	13600	0
165	20240717	174500	969170370	13600	13600	13600	13600	0
166	20240717	174400	969170370	13600	13600	13600	13600	0
167	20240717	174300	969170370	13600	13600	13600	13600	0
168	20240717	174200	969170370	13600	13600	13600	13600	0
169	20240717	174100	969170370	13600	13600	13600	13600	0
170	20240717	174000	969170370	13600	13600	13600	13600	0
171	20240717	173900	969170370	13600	13600	13600	13600	0
172	20240717	173800	969170370	13600	13600	13600	13600	0
173	20240717	173700	969170370	13600	13600	13600	13600	0
174	20240717	173600	969170370	13600	13600	13600	13600	0
175	20240717	173500	969170370	13600	13600	13600	13600	0
176	20240717	173400	969170370	13600	13600	13600	13600	0
177	20240717	173300	969170370	13600	13600	13600	13600	0
178	20240717	173200	969170370	13600	13600	13600	13600	0
179	20240717	173100	969170370	13600	13600	13600	13600	0
180	20240717	173000	969170370	13600	13600	13600	13600	0
181	20240717	172900	969170370	13600	13600	13600	13600	0
182	20240717	172800	969170370	13600	13600	13600	13600	2242
183	20240717	172700	969170370	13600	13600	13600	13600	0
184	20240717	172600	969170370	13600	13600	13600	13600	0
185	20240717	172500	969170370	13600	13600	13600	13600	0
186	20240717	172400	969170370	13600	13600	13600	13600	0
187	20240717	172300	969170370	13600	13600	13600	13600	0
188	20240717	172200	969170370	13600	13600	13600	13600	0
189	20240717	172100	969170370	13600	13600	13600	13600	0
190	20240717	172000	969170370	13600	13600	13600	13600	0
191	20240717	171900	969170370	13600	13600	13600	13600	0
192	20240717	171800	969170370	13600	13600	13600	13600	0
193	20240717	171700	969170370	13600	13600	13600	13600	0
194	20240717	171600	969170370	13600	13600	13600	13600	0
195	20240717	171500	969170370	13600	13600	13600	13600	0
196	20240717	171400	969170370	13600	13600	13600	13600	0
197	20240717	171300	969170370	13600	13600	13600	13600	0
198	20240717	171200	969170370	13600	13600	13600	13600	0
199	20240717	171100	969170370	13600	13600	13600	13600	0
200	20240717	171000	969170370	13600	13600	13600	13600	0
201	20240717	170900	969170370	13600	13600	13600	13600	0
202	20240717	170800	969170370	13600	13600	13600	13600	0
203	20240717	170700	969170370	13600	13600	13600	13600	0
204	20240717	170600	969170370	13600	13600	13600	13600	0
205	20240717	170500	969170370	13600	13600	13600	13600	0
206	20240717	170400	969170370	13600	13600	13600	13600	0
207	20240717	170300	969170370	13600	13600	13600	13600	0
208	20240717	170200	969170370	13600	13600	13600	13600	0
209	20240717	170100	969170370	13600	13600	13600	13600	0
210	20240717	170000	969170370	13600	13600	13600	13600	0
211	20240717	165900	969170370	13600	13600	13600	13600	0
212	20240717	165800	969170370	13600	13600	13600	13600	2242
213	20240717	165700	969170370	13600	13600	13600	13600	0
214	20240717	165600	969170370	13600	13600	13600	13600	0
215	20240717	165500	969170370	13600	13600	13600	13600	0
216	20240717	165400	969170370	13600	13600	13600	13600	0
217	20240717	165300	969170370	13600	13600	13600	13600	0
218	20240717	165200	969170370	13600	13600	13600	13600	0
219	20240717	165100	969170370	13600	13600	13600	13600	0
220	20240717	165000	969170370	13600	13600	13600	13600	0
221	20240717	164900	969170370	13600	13600	13600	13600	0
222	20240717	164800	969170370	13600	13600	13600	13600	0
223	20240717	164700	969170370	13600	13600	13600	13600	0
224	20240717	164600	969170370	13600	13600	13600	13600	0
225	20240717	164500	969170370	13600	13600	13600	13600	0
226	20240717	164400	969170370	13600	13600	13600	13600	0
227	20240717	164300	969170370	13600	13600	13600	13600	0
228	20240717	164200	969170370	13600	13600	13600	13600	0
229	20240717	164100	969170370	13600	13600	13600	13600	0
230	20240717	164000	969170370	13600	13600	13600	13600	0
231	20240717	163900	969170370	13600	13600	13600	13600	0
232	20240717	163800	969170370	13600	13600	13600	13600	0
233	20240717	163700	969170370	13600	13600	13600	13600	0
234	20240717	163600	969170370	13600	13600	13600	13600	0
235	20240717	163500	969170370	13600	13600	13600	13600	0
236	20240717	163400	969170370	13600	13600	13600	13600	0
237	20240717	163300	969170370	13600	13600	13600	13600	0
238	20240717	163200	969170370	13600	13600	13600	13600	0
239	20240717	163100	969170370	13600	13600	13600	13600	0
240	20240717	163000	969170370	13600	13600	13600	13600	0
241	20240717	162900	969170370	13600	13600	13600	13600	0
242	20240717	162800	969170370	13600	13600	13600	13600	2242
243	20240717	162700	969170370	13600	13600	13600	13600	0
244	20240717	162600	969170370	13600	13600	13600	13600	0
245	20240717	162500	969170370	13600	13600	13600	13600	0
246	20240717	162400	969170370	13600	13600	13600	13600	0
247	20240717	162300	969170370	13600	13600	13600	13600	0
248	20240717	162200	969170370	13600	13600	13600	13600	0
249	20240717	162100	969170370	13600	13600	13600	13600	0
250	20240717	162000	969170370	13600	13600	13600	13600	0
251	20240717	161900	969170370	13600	13600	13600	13600	0
252	20240717	161800	969170370	13600	13600	13600	13600	0
253	20240717	161700	969170370	13600	13600	13600	13600	0
254	20240717	161600	969170370	13600	13600	13600	13600	0
255	20240717	161500	969170370	13600	13600	13600	13600	0
256	20240717	161400	969170370	13600	13600	13600	13600	0
257	20240717	161300	969170370	13600	13600	13600	13600	0
258	20240717	161200	969170370	13600	13600	13600	13600	0
259	20240717	161100	969170370	13600	13600	13600	13600	0
260	20240717	161000	969170370	13600	13600	13600	13600	0
261	20240717	160900	969170370	13600	13600	13600	13600	0
262	20240717	160800	969170370	13600	13600	13600	13600	0
263	20240717	160700	969170370	13600	13600	13600	13600	0
264	20240717	160600	969170370	13600	13600	13600	13600	0
265	20240717	160500	969170370	13600	13600	13600	13600	0
266	20240717	160400	969170370	13600	13600	13600	13600	0
267	20240717	160300	969170370	13600	13600	13600	13600	0
268	20240717	160200	969170370	13600	13600	13600	13600	0
269	20240717	160100	969170370	13600	13600	13600	13600	0
270	20240717	160000	969170370	13600	13600	13600	13600	0
271	20240717	155900	969170370	13600	13600	13600	13600	0
272	20240717	155800	969170370	13600	13600	13600	13600	2242
273	20240717	155700	969170370	13600	13600	13600	13600	0
274	20240717	155600	969170370	13600	13600	13600	13600	0
275	20240717	155500	969170370	13600	13600	13600	13600	0
276	20240717	155400	969170370	13600	13600	13600	13600	0
277	20240717	155300	969170370	13600	13600	13600	13600	0
278	20240717	155200	969170370	13600	13600	13600	13600	0
279	20240717	155100	969170370	13600	13600	13600	13600	0
280	20240717	155000	969170370	13600	13600	13600	13600	0
281	20240717	154900	969170370	13600	13600	13600	13600	0
282	20240717	154800	969170370	13600	13600	13600	13600	0
283	20240717	154700	969170370	13600	13600	13600	13600	0
284	20240717	154600	969170370	13600	13600	13600	13600	0
285	20240717	154500	969170370	13600	13600	13600	13600	0
286	20240717	154400	969170370	13600	13600	13600	13600	0
287	20240717	154300	969170370	13600	13600	13600	13600	0
288	20240717	154200	969170370	13600	13600	13600	13600	0
289	20240717	154100	969170370	13600	13600	13600	13600	0
290	20240717	154000	969170370	13600	13600	13600	13600	0
291	20240717	153900	969170370	13600	13600	13600	13600	0
292	20240717	153800	969170370	13600	13600	13600	13600	0
293	20240717	153700	969170370	13600	13600	13600	13600	0
294	20240717	153600	969170370	13600	13600	13600	13600	0
295	20240717	153500	969170370	13600	13600	13600	13600	0
296	20240717	153400	969170370	13600	13600	13600	13600	0
297	20240717	153300	969170370	13600	13600	13600	13600	0
298	20240717	153200	969170370	13600	13600	13600	13600	0
299	20240717	153100	969170370	13600	13600	13600	13600	0
300	20240717	153000	969170370	13600	13600	13600	13600	2242
301	20240717	152900	938679170	13400	13400	13400	13400	0
302	20240717	152800	938679170	13400	13400	13400	13400	0
303	20240717	152700	938679170	13400	13400	13400	13400	0
304	20240717	152600	938679170	13400	13400	13400	13400	0
305	20240717	152500	938679170	13400	13400	13400	13400	0
306	20240717	152400	938679170	13400	13400	13400	13400	0
307	20240717	152300	938679170	13400	13400	13400	13400	0
308	20240717	152200	938679170	13400	13400	13400	13400	0
309	20240717	152100	938679170	13400	13400	13400	13400	0
310	20240717	152000	938679170	13400	13400	13400	13400	0
311	20240717	151900	938679170	13400	13440	13440	13400	356
312	20240717	151800	933905110	13430	13430	13430	13430	0
313	20240717	151700	933905110	13430	13430	13430	13430	1
314	20240717	151600	933891680	13430	13430	13430	13430	233
315	20240717	151500	930762490	13430	13430	13430	13430	126
316	20240717	151400	929070310	13480	13470	13480	13470	2
317	20240717	151300	929043360	13420	13420	13420	13420	9
318	20240717	151200	928922580	13420	13420	13420	13420	1
319	20240717	151100	928909160	13370	13380	13380	13370	377
320	20240717	151000	923868660	13380	13380	13380	13380	1
321	20240717	150900	923855280	13370	13400	13400	13370	303
322	20240717	150800	919800520	13420	13420	13420	13420	92
323	20240717	150700	918565880	13420	13420	13420	13420	0
324	20240717	150600	918565880	13420	13420	13420	13420	0
325	20240717	150500	918565880	13420	13420	13420	13420	0
326	20240717	150400	918565880	13420	13390	13420	13390	81
327	20240717	150300	917481260	13390	13420	13470	13390	45
328	20240717	150200	916878010	13390	13390	13390	13390	15
329	20240717	150100	916677160	13390	13390	13390	13390	0
330	20240717	150000	916677160	13390	13380	13400	13380	224
331	20240717	145900	913679200	13380	13390	13390	13380	292
332	20240717	145800	909771480	13390	13390	13390	13390	33
333	20240717	145700	909329610	13390	13390	13390	13390	22
334	20240717	145600	909035030	13390	13400	13400	13390	92
335	20240717	145500	907802840	13400	13400	13400	13400	31
336	20240717	145400	907387440	13400	13400	13400	13400	142
337	20240717	145300	905484640	13400	13400	13400	13400	120
338	20240717	145200	903876640	13410	13410	13410	13410	199
339	20240717	145100	901208050	13400	13400	13410	13400	140
340	20240717	145000	899331950	13420	13400	13420	13400	41
341	20240717	144900	898782130	13390	13390	13390	13390	45
342	20240717	144800	898179580	13390	13400	13400	13390	65
343	20240717	144700	897309030	13390	13390	13390	13390	170
344	20240717	144600	895032730	13390	13390	13390	13390	770
345	20240717	144500	884722430	13390	13390	13390	13390	11
346	20240717	144400	884575140	13460	13470	13470	13390	14
347	20240717	144300	884387390	13390	13400	13400	13390	20
348	20240717	144200	884119490	13480	13400	13480	13400	11
349	20240717	144100	883972010	13390	13400	13400	13390	278
350	20240717	144000	880246910	13400	13410	13490	13400	380
351	20240717	143900	875123820	13400	13400	13400	13400	10
352	20240717	143800	874989820	13480	13480	13480	13400	113
353	20240717	143700	873467540	13390	13390	13480	13390	21
354	20240717	143600	873186260	13390	13380	13490	13380	139
355	20240717	143500	871319850	13370	13430	13430	13370	2670
356	20240717	143400	835574880	13420	13500	13500	13420	98
357	20240717	143300	834252680	13500	13410	13500	13410	355
358	20240717	143200	829470120	13410	13410	13410	13410	64
359	20240717	143100	828611880	13410	13410	13410	13410	20
360	20240717	143000	828343680	13410	13410	13410	13410	10
361	20240717	142900	828209580	13410	13430	13430	13410	527
362	20240717	142800	821136340	13420	13430	13430	13420	20
363	20240717	142700	820867840	13420	13420	13420	13420	42
364	20240717	142600	820304200	13420	13420	13420	13420	28
365	20240717	142500	819928440	13430	13430	13430	13430	17
366	20240717	142400	819700130	13430	13410	13440	13410	74
367	20240717	142300	818706860	13430	13430	13430	13380	3087
368	20240717	142200	777261060	13430	13430	13430	13430	10
369	20240717	142100	777126760	13430	13430	13430	13430	126
370	20240717	142000	775434580	13430	13430	13430	13430	39
371	20240717	141900	774910810	13430	13430	13430	13430	10
372	20240717	141800	774776510	13420	13410	13420	13410	20
373	20240717	141700	774508210	13410	13400	13540	13400	836
374	20240717	141600	763244450	13400	13410	13410	13400	511
375	20240717	141500	756397040	13400	13380	13440	13380	135
376	20240717	141400	754586880	13400	13380	13400	13370	169
377	20240717	141300	752323120	13380	13370	13380	13370	15
378	20240717	141200	752122520	13370	13390	13390	13370	225
379	20240717	141100	749112020	13380	13370	13380	13370	41
380	20240717	141000	748563540	13370	13370	13370	13370	82
381	20240717	140900	747467200	13370	13370	13370	13370	10
382	20240717	140800	747333500	13400	13350	13400	13350	113
383	20240717	140700	745820200	13400	13390	13400	13340	228
384	20240717	140600	742775240	13350	13410	13410	13350	1886
385	20240717	140500	717495830	13410	13410	13440	13410	729
386	20240717	140400	707706440	13420	13420	13420	13420	61
387	20240717	140300	706887820	13420	13450	13450	13410	674
388	20240717	140200	697828160	13440	13450	13450	13420	1279
389	20240717	140100	680653770	13440	13440	13440	13440	10
390	20240717	140000	680519370	13420	13480	13480	13420	1173
391	20240717	135900	664744810	13480	13480	13480	13480	20
392	20240717	135800	664475210	13480	13510	13510	13480	2126
393	20240717	135700	635776180	13510	13530	13530	13510	1529
394	20240717	135600	615118770	13510	13520	13520	13510	927
395	20240717	135500	602585830	13520	13530	13530	13520	267
396	20240717	135400	598973720	13540	13530	13540	13530	222
397	20240717	135300	595969840	13530	13540	13540	13530	389
398	20240717	135200	590706170	13540	13530	13550	13530	236
399	20240717	135100	587511010	13530	13540	13540	13530	11
400	20240717	135000	587362170	13530	13540	13540	13530	41
401	20240717	134900	586807350	13540	13520	13540	13520	251
402	20240717	134800	583411400	13530	13550	13550	13530	377
403	20240717	134700	578310530	13540	13540	13540	13530	32
404	20240717	134600	577877470	13540	13540	13550	13540	40
405	20240717	134500	577335860	13550	13570	13570	13550	183
406	20240717	134400	574855910	13580	13600	13600	13580	9
407	20240717	134300	574733630	13610	13610	13610	13610	10
408	20240717	134200	574597530	13610	13610	13610	13610	2
409	20240717	134100	574570310	13600	13600	13600	13600	0
410	20240717	134000	574570310	13600	13600	13600	13600	0
411	20240717	133900	574570310	13600	13600	13600	13600	0
412	20240717	133800	574570310	13600	13600	13600	13600	0
413	20240717	133700	574570310	13600	13610	13610	13600	79
414	20240717	133600	573495660	13580	13580	13580	13550	6242
415	20240717	133500	488749930	13590	13600	13600	13590	417
416	20240717	133400	483082710	13600	13600	13600	13600	0
417	20240717	133300	483082710	13600	13600	13600	13600	0
418	20240717	133200	483082710	13600	13600	13600	13600	0
419	20240717	133100	483082710	13600	13600	13600	13600	27
420	20240717	133000	482715510	13600	13600	13600	13600	0
421	20240717	132900	482715510	13600	13600	13600	13600	98
422	20240717	132800	481382710	13600	13600	13600	13600	0
423	20240717	132700	481382710	13600	13600	13600	13600	0
424	20240717	132600	481382710	13600	13620	13620	13600	500
425	20240717	132500	474576450	13620	13620	13620	13620	0
426	20240717	132400	474576450	13620	13620	13620	13620	62
427	20240717	132300	473732010	13620	13620	13620	13620	0
428	20240717	132200	473732010	13620	13620	13620	13620	10
429	20240717	132100	473595810	13640	13640	13640	13640	1
430	20240717	132000	473582170	13640	13640	13640	13640	0
431	20240717	131900	473582170	13640	13640	13640	13640	0
432	20240717	131800	473582170	13640	13640	13640	13640	1
433	20240717	131700	473568530	13630	13630	13630	13630	0
434	20240717	131600	473568530	13630	13610	13630	13610	405
435	20240717	131500	468052380	13610	13610	13610	13610	0
436	20240717	131400	468052380	13610	13610	13610	13610	0
437	20240717	131300	468052380	13610	13610	13610	13610	0
438	20240717	131200	468052380	13610	13610	13610	13610	0
439	20240717	131100	468052380	13610	13610	13610	13610	1
440	20240717	131000	468038770	13600	13610	13610	13600	200
441	20240717	130900	465317320	13610	13620	13620	13610	200
442	20240717	130800	462595310	13610	13610	13610	13610	0
443	20240717	130700	462595310	13610	13610	13610	13610	0
444	20240717	130600	462595310	13610	13610	13610	13610	0
445	20240717	130500	462595310	13610	13610	13610	13610	10
446	20240717	130400	462459210	13610	13610	13610	13610	100
447	20240717	130300	461098210	13600	13600	13600	13600	0
448	20240717	130200	461098210	13600	13600	13600	13600	0
449	20240717	130100	461098210	13600	13610	13610	13600	820
450	20240717	130000	449945710	13600	13610	13610	13600	3
451	20240717	125900	449904900	13610	13610	13610	13610	0
452	20240717	125800	449904900	13610	13610	13610	13610	45
453	20240717	125700	449292450	13610	13620	13620	13610	369
454	20240717	125600	444270240	13620	13620	13620	13620	0
455	20240717	125500	444270240	13620	13620	13620	13620	1
456	20240717	125400	444256620	13650	13650	13650	13650	0
457	20240717	125300	444256620	13650	13650	13650	13650	10
458	20240717	125200	444120120	13650	13650	13650	13650	0
459	20240717	125100	444120120	13650	13650	13650	13650	2
460	20240717	125000	444092820	13650	13650	13650	13650	0
461	20240717	124900	444092820	13650	13650	13650	13650	0
462	20240717	124800	444092820	13650	13650	13650	13650	0
463	20240717	124700	444092820	13650	13650	13650	13650	3
464	20240717	124600	444051870	13660	13660	13660	13660	0
465	20240717	124500	444051870	13660	13660	13660	13660	0
466	20240717	124400	444051870	13660	13660	13660	13660	0
467	20240717	124300	444051870	13660	13660	13660	13660	0
468	20240717	124200	444051870	13660	13660	13660	13660	0
469	20240717	124100	444051870	13660	13660	13660	13660	10
470	20240717	124000	443915270	13660	13660	13660	13660	0
471	20240717	123900	443915270	13660	13660	13660	13660	11
472	20240717	123800	443765010	13660	13660	13660	13660	5
473	20240717	123700	443696710	13660	13640	13660	13570	1031
474	20240717	123600	429664310	13640	13640	13640	13640	32
475	20240717	123500	429227830	13660	13700	13700	13660	1004
476	20240717	123400	415510170	13670	13670	13670	13670	399
477	20240717	123300	410055840	13670	13670	13670	13670	0
478	20240717	123200	410055840	13670	13670	13670	13670	0
479	20240717	123100	410055840	13670	13670	13670	13670	0
480	20240717	123000	410055840	13670	13670	13670	13670	0
481	20240717	122900	410055840	13670	13700	13700	13670	62
482	20240717	122800	409208270	13670	13680	13680	13670	100
483	20240717	122700	407840510	13700	13700	13700	13700	0
484	20240717	122600	407840510	13700	13700	13700	13700	0
485	20240717	122500	407840510	13700	13700	13700	13700	0
486	20240717	122400	407840510	13700	13700	13700	13700	0
487	20240717	122300	407840510	13700	13700	13700	13700	0
488	20240717	122200	407840510	13700	13700	13700	13700	0
489	20240717	122100	407840510	13700	13700	13700	13700	0
490	20240717	122000	407840510	13700	13700	13700	13700	365
491	20240717	121900	402840010	13680	13690	13690	13680	401
492	20240717	121800	397353710	13710	13710	13710	13710	12
493	20240717	121700	397189190	13710	13710	13710	13710	0
494	20240717	121600	397189190	13710	13710	13710	13710	0
495	20240717	121500	397189190	13710	13710	13710	13710	0
496	20240717	121400	397189190	13710	13710	13710	13710	2
497	20240717	121300	397161770	13710	13710	13710	13710	0
498	20240717	121200	397161770	13710	13710	13710	13710	14
499	20240717	121100	396969830	13680	13690	13690	13680	17
500	20240717	121000	396737140	13710	13710	13710	13710	12
501	20240717	120900	396572620	13740	13700	13740	13700	2001
502	20240717	120800	369158880	13700	13790	13790	13700	3692
503	20240717	120700	318504130	13790	13790	13790	13790	0
504	20240717	120600	318504130	13790	13790	13790	13790	0
505	20240717	120500	318504130	13790	13790	13790	13790	70
506	20240717	120400	317538830	13790	13790	13790	13790	0
507	20240717	120300	317538830	13790	13790	13790	13790	50
508	20240717	120200	316849330	13790	13790	13790	13790	0
509	20240717	120100	316849330	13790	13790	13790	13790	0
510	20240717	120000	316849330	13790	13790	13790	13790	0
511	20240717	115900	316849330	13790	13790	13790	13790	278
512	20240717	115800	313015710	13820	13820	13820	13820	0
513	20240717	115700	313015710	13820	13820	13820	13820	346
514	20240717	115600	308233990	13790	13790	13790	13790	0
515	20240717	115500	308233990	13790	13790	13790	13790	0
516	20240717	115400	308233990	13790	13790	13790	13790	0
517	20240717	115300	308233990	13790	13790	13790	13790	8
518	20240717	115200	308123670	13780	13780	13780	13780	6
519	20240717	115100	308040990	13780	13780	13780	13780	0
520	20240717	115000	308040990	13780	13780	13780	13780	1
521	20240717	114900	308027210	13750	13750	13750	13750	30
522	20240717	114800	307614710	13830	13830	13830	13830	0
523	20240717	114700	307614710	13830	13830	13830	13830	0
524	20240717	114600	307614710	13830	13830	13830	13830	0
525	20240717	114500	307614710	13830	13830	13830	13830	0
526	20240717	114400	307614710	13830	13830	13830	13830	2
527	20240717	114300	307587050	13830	13830	13830	13830	0
528	20240717	114200	307587050	13830	13830	13830	13830	0
529	20240717	114100	307587050	13830	13830	13830	13830	0
530	20240717	114000	307587050	13830	13780	13830	13780	12
531	20240717	113900	307421640	13780	13780	13780	13780	0
532	20240717	113800	307421640	13780	13780	13780	13780	1
533	20240717	113700	307407860	13750	13780	13780	13750	68
534	20240717	113600	306472800	13780	13780	13780	13780	0
535	20240717	113500	306472800	13780	13780	13780	13780	0
536	20240717	113400	306472800	13780	13780	13780	13780	0
537	20240717	113300	306472800	13780	13780	13780	13780	0
538	20240717	113200	306472800	13780	13780	13780	13780	0
539	20240717	113100	306472800	13780	13780	13780	13780	1
540	20240717	113000	306459020	13750	13750	13750	13750	0
541	20240717	112900	306459020	13750	13750	13750	13750	0
542	20240717	112800	306459020	13750	13750	13750	13750	0
543	20240717	112700	306459020	13750	13750	13750	13750	0
544	20240717	112600	306459020	13750	13750	13750	13750	0
545	20240717	112500	306459020	13750	13750	13750	13750	0
546	20240717	112400	306459020	13750	13750	13750	13750	0
547	20240717	112300	306459020	13750	13750	13750	13750	0
548	20240717	112200	306459020	13750	13750	13750	13750	0
549	20240717	112100	306459020	13750	13750	13750	13750	90
550	20240717	112000	305221520	13750	13750	13750	13750	0
551	20240717	111900	305221520	13750	13750	13750	13750	0
552	20240717	111800	305221520	13750	13810	13810	13750	400
553	20240717	111700	299716030	13810	13810	13810	13810	0
554	20240717	111600	299716030	13810	13810	13810	13810	0
555	20240717	111500	299716030	13810	13810	13810	13810	103
556	20240717	111400	298293600	13800	13800	13800	13800	0
557	20240717	111300	298293600	13800	13800	13800	13800	11
558	20240717	111200	298141800	13800	13800	13800	13800	0
559	20240717	111100	298141800	13800	13800	13800	13800	0
560	20240717	111000	298141800	13800	13800	13800	13800	5
561	20240717	110900	298072800	13780	13780	13780	13780	0
562	20240717	110800	298072800	13780	13780	13780	13780	20
563	20240717	110700	297797200	13760	13760	13760	13760	0
564	20240717	110600	297797200	13760	13750	13760	13750	50
565	20240717	110500	297109220	13750	13750	13750	13750	2
566	20240717	110400	297081720	13750	13750	13750	13750	0
567	20240717	110300	297081720	13750	13750	13750	13730	76
568	20240717	110200	296037320	13750	13750	13750	13750	41
569	20240717	110100	295473570	13750	13750	13750	13750	1
570	20240717	110000	295459820	13720	13720	13720	13720	0
571	20240717	105900	295459820	13720	13760	13760	13720	344
572	20240717	105800	290735280	13800	13800	13800	13800	0
573	20240717	105700	290735280	13800	13800	13800	13800	10
574	20240717	105600	290597280	13800	13800	13800	13800	0
575	20240717	105500	290597280	13800	13800	13800	13800	0
576	20240717	105400	290597280	13800	13800	13800	13800	0
577	20240717	105300	290597280	13800	13800	13800	13800	0
578	20240717	105200	290597280	13800	13800	13800	13800	0
579	20240717	105100	290597280	13800	13800	13800	13800	0
580	20240717	105000	290597280	13800	13800	13800	13800	0
581	20240717	104900	290597280	13800	13800	13800	13800	0
582	20240717	104800	290597280	13800	13750	13800	13750	3
583	20240717	104700	290555930	13750	13750	13750	13750	0
584	20240717	104600	290555930	13750	13750	13750	13750	0
585	20240717	104500	290555930	13750	13780	13780	13750	400
586	20240717	104400	285055880	13800	13800	13800	13800	0
587	20240717	104300	285055880	13800	13800	13800	13800	80
588	20240717	104200	283951880	13750	13750	13750	13750	0
589	20240717	104100	283951880	13750	13750	13750	13750	0
590	20240717	104000	283951880	13750	13750	13750	13750	0
591	20240717	103900	283951880	13750	13760	13760	13750	1001
592	20240717	103800	270188030	13760	13760	13760	13760	597
593	20240717	103700	261973310	13760	13760	13760	13760	0
594	20240717	103600	261973310	13760	13770	13770	13760	500
595	20240717	103500	255091720	13770	13770	13770	13770	30
596	20240717	103400	254678620	13770	13770	13770	13770	0
597	20240717	103300	254678620	13770	13770	13770	13770	0
598	20240717	103200	254678620	13770	13770	13770	13770	0
599	20240717	103100	254678620	13770	13770	13770	13770	190
600	20240717	103000	252062320	13760	13760	13760	13760	50
601	20240717	102900	251374320	13750	13750	13750	13750	0
602	20240717	102800	251374320	13750	13750	13750	13750	0
603	20240717	102700	251374320	13750	13800	13800	13750	1003
604	20240717	102600	237572870	13800	13800	13800	13800	5
605	20240717	102500	237503870	13800	13810	13810	13800	3566
606	20240717	102400	188286580	13810	13820	13820	13810	267
607	20240717	102300	184596870	13830	13840	13840	13830	612
608	20240717	102200	176132440	13850	13850	13850	13850	0
609	20240717	102100	176132440	13850	13850	13850	13850	0
610	20240717	102000	176132440	13850	13850	13850	13850	0
611	20240717	101900	176132440	13850	13860	13860	13850	867
612	20240717	101800	164120910	13890	13890	13890	13890	0
613	20240717	101700	164120910	13890	13890	13890	13890	0
614	20240717	101600	164120910	13890	13890	13890	13890	15
615	20240717	101500	163912560	13880	13880	13880	13880	0
616	20240717	101400	163912560	13880	13880	13880	13880	0
617	20240717	101300	163912560	13880	13900	13900	13880	347
618	20240717	101200	159092200	13900	13900	13900	13900	0
619	20240717	101100	159092200	13900	13910	13910	13900	400
620	20240717	101000	153532060	14000	14000	14000	14000	0
621	20240717	100900	153532060	14000	13920	14000	13920	2000
622	20240717	100800	125568870	13920	13920	13920	13920	0
623	20240717	100700	125568870	13920	13920	13920	13920	0
624	20240717	100600	125568870	13920	13920	13920	13920	0
625	20240717	100500	125568870	13920	13920	13920	13920	0
626	20240717	100400	125568870	13920	13920	13920	13920	500
627	20240717	100300	118608870	13900	13900	13900	13900	6
628	20240717	100200	118525470	13930	13930	13930	13930	0
629	20240717	100100	118525470	13930	13930	13930	13930	4
630	20240717	100000	118469750	13930	13930	13930	13930	6
631	20240717	095900	118386170	13930	13930	13930	13930	50
632	20240717	095800	117689670	13930	13930	13930	13930	1
633	20240717	095700	117675740	13930	13930	13930	13930	3
634	20240717	095600	117633950	13930	13900	13930	13900	3
635	20240717	095500	117592190	13850	13850	13850	13850	0
636	20240717	095400	117592190	13850	13850	13850	13850	0
637	20240717	095300	117592190	13850	13850	13850	13850	0
638	20240717	095200	117592190	13850	13860	13960	13850	1042
639	20240717	095100	103124190	13860	13860	13860	13860	12
640	20240717	095000	102957870	13860	13910	13960	13860	1009
641	20240717	094900	88932780	13960	13960	13960	13960	14
642	20240717	094800	88737340	13960	13960	13960	13960	5
643	20240717	094700	88667540	13960	13960	13960	13960	0
644	20240717	094600	88667540	13960	13870	13960	13870	570
645	20240717	094500	80718160	13920	13870	13920	13870	600
646	20240717	094400	72382560	13840	13840	13840	13840	21
647	20240717	094300	72091920	13850	13850	13850	13850	0
648	20240717	094200	72091920	13850	13850	13850	13850	170
649	20240717	094100	69737420	13860	13870	13870	13860	90
650	20240717	094000	68489990	13870	13870	13870	13870	0
651	20240717	093900	68489990	13870	13880	13880	13870	172
652	20240717	093800	66102830	13880	13880	13880	13880	0
653	20240717	093700	66102830	13880	13880	13880	13880	28
654	20240717	093600	65714190	13860	13860	13860	13860	0
655	20240717	093500	65714190	13860	13890	13890	13860	220
656	20240717	093400	62662820	13880	13880	13880	13880	0
657	20240717	093300	62662820	13880	13900	13900	13880	20
658	20240717	093200	62385060	13890	13890	13890	13890	0
659	20240717	093100	62385060	13890	13890	13890	13890	0
660	20240717	093000	62385060	13890	13890	13890	13890	0
661	20240717	092900	62385060	13890	13890	13890	13890	0
662	20240717	092800	62385060	13890	13890	13890	13890	0
663	20240717	092700	62385060	13890	13890	13890	13890	1
664	20240717	092600	62371170	13890	13920	13920	13890	37
665	20240717	092500	61856800	13920	13940	13940	13920	30
666	20240717	092400	61438900	13950	13900	13950	13900	400
667	20240717	092300	55867850	14270	13780	14270	13780	2000
668	20240717	092200	28144940	13780	13780	13780	13780	0
669	20240717	092100	28144940	13780	13780	13780	13780	74
670	20240717	092000	27125220	13780	13800	13800	13770	101
671	20240717	091900	25733510	13800	13800	13800	13800	0
672	20240717	091800	25733510	13800	13800	13800	13800	3
673	20240717	091700	25692110	13800	13800	13800	13800	0
674	20240717	091600	25692110	13800	13800	13800	13800	201
675	20240717	091500	22918310	13780	13780	13780	13780	0
676	20240717	091400	22918310	13780	13780	13780	13780	0
677	20240717	091300	22918310	13780	13780	13780	13780	34
678	20240717	091200	22449790	13780	13780	13780	13780	50
679	20240717	091100	21760790	13780	13770	13780	13770	330
680	20240717	091000	17215390	13770	13770	13780	13770	181
681	20240717	090900	14723000	13790	13790	13790	13790	25
682	20240717	090800	14378250	13790	13800	13800	13790	297
683	20240717	090700	10281240	13800	13800	13800	13800	0
684	20240717	090600	10281240	13800	13800	13800	13800	0
685	20240717	090500	10281240	13800	13800	13800	13800	2
686	20240717	090400	10253640	13800	13760	13800	13760	10
687	20240717	090300	10116000	13830	13830	13830	13810	292
688	20240717	090200	6080300	13830	13830	13830	13830	71
689	20240717	090100	5098370	13850	13880	13880	13850	193
690	20240717	090000	2424300	13880	13850	13880	13850	175