KissMeData/293480/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210700	312620930	12940	12940	12940	12940	468
3	20240717	210600	312620930	12940	12940	12940	12940	0
4	20240717	210500	312620930	12940	12940	12940	12940	0
5	20240717	210400	312620930	12940	12940	12940	12940	0
6	20240717	210300	312620930	12940	12940	12940	12940	0
7	20240717	210200	312620930	12940	12940	12940	12940	0
8	20240717	210100	312620930	12940	12940	12940	12940	0
9	20240717	210000	312620930	12940	12940	12940	12940	0
10	20240717	205900	312620930	12940	12940	12940	12940	0
11	20240717	205800	312620930	12940	12940	12940	12940	0
12	20240717	205700	312620930	12940	12940	12940	12940	0
13	20240717	205600	312620930	12940	12940	12940	12940	0
14	20240717	205500	312620930	12940	12940	12940	12940	0
15	20240717	205400	312620930	12940	12940	12940	12940	0
16	20240717	205300	312620930	12940	12940	12940	12940	0
17	20240717	205200	312620930	12940	12940	12940	12940	0
18	20240717	205100	312620930	12940	12940	12940	12940	0
19	20240717	205000	312620930	12940	12940	12940	12940	0
20	20240717	204900	312620930	12940	12940	12940	12940	0
21	20240717	204800	312620930	12940	12940	12940	12940	0
22	20240717	204700	312620930	12940	12940	12940	12940	0
23	20240717	204600	312620930	12940	12940	12940	12940	0
24	20240717	204500	312620930	12940	12940	12940	12940	0
25	20240717	204400	312620930	12940	12940	12940	12940	0
26	20240717	204300	312620930	12940	12940	12940	12940	0
27	20240717	204200	312620930	12940	12940	12940	12940	0
28	20240717	204100	312620930	12940	12940	12940	12940	0
29	20240717	204000	312620930	12940	12940	12940	12940	0
30	20240717	203900	312620930	12940	12940	12940	12940	0
31	20240717	203800	312620930	12940	12940	12940	12940	0
32	20240717	203700	312620930	12940	12940	12940	12940	468
33	20240717	203600	312620930	12940	12940	12940	12940	0
34	20240717	203500	312620930	12940	12940	12940	12940	0
35	20240717	203400	312620930	12940	12940	12940	12940	0
36	20240717	203300	312620930	12940	12940	12940	12940	0
37	20240717	203200	312620930	12940	12940	12940	12940	0
38	20240717	203100	312620930	12940	12940	12940	12940	0
39	20240717	203000	312620930	12940	12940	12940	12940	0
40	20240717	202900	312620930	12940	12940	12940	12940	0
41	20240717	202800	312620930	12940	12940	12940	12940	0
42	20240717	202700	312620930	12940	12940	12940	12940	0
43	20240717	202600	312620930	12940	12940	12940	12940	0
44	20240717	202500	312620930	12940	12940	12940	12940	0
45	20240717	202400	312620930	12940	12940	12940	12940	0
46	20240717	202300	312620930	12940	12940	12940	12940	0
47	20240717	202200	312620930	12940	12940	12940	12940	0
48	20240717	202100	312620930	12940	12940	12940	12940	0
49	20240717	202000	312620930	12940	12940	12940	12940	0
50	20240717	201900	312620930	12940	12940	12940	12940	0
51	20240717	201800	312620930	12940	12940	12940	12940	0
52	20240717	201700	312620930	12940	12940	12940	12940	0
53	20240717	201600	312620930	12940	12940	12940	12940	0
54	20240717	201500	312620930	12940	12940	12940	12940	0
55	20240717	201400	312620930	12940	12940	12940	12940	0
56	20240717	201300	312620930	12940	12940	12940	12940	0
57	20240717	201200	312620930	12940	12940	12940	12940	0
58	20240717	201100	312620930	12940	12940	12940	12940	0
59	20240717	201000	312620930	12940	12940	12940	12940	0
60	20240717	200900	312620930	12940	12940	12940	12940	0
61	20240717	200800	312620930	12940	12940	12940	12940	0
62	20240717	200700	312620930	12940	12940	12940	12940	468
63	20240717	200600	312620930	12940	12940	12940	12940	0
64	20240717	200500	312620930	12940	12940	12940	12940	0
65	20240717	200400	312620930	12940	12940	12940	12940	0
66	20240717	200300	312620930	12940	12940	12940	12940	0
67	20240717	200200	312620930	12940	12940	12940	12940	0
68	20240717	200100	312620930	12940	12940	12940	12940	0
69	20240717	200000	312620930	12940	12940	12940	12940	0
70	20240717	195900	312620930	12940	12940	12940	12940	0
71	20240717	195800	312620930	12940	12940	12940	12940	0
72	20240717	195700	312620930	12940	12940	12940	12940	0
73	20240717	195600	312620930	12940	12940	12940	12940	0
74	20240717	195500	312620930	12940	12940	12940	12940	0
75	20240717	195400	312620930	12940	12940	12940	12940	0
76	20240717	195300	312620930	12940	12940	12940	12940	0
77	20240717	195200	312620930	12940	12940	12940	12940	0
78	20240717	195100	312620930	12940	12940	12940	12940	0
79	20240717	195000	312620930	12940	12940	12940	12940	0
80	20240717	194900	312620930	12940	12940	12940	12940	0
81	20240717	194800	312620930	12940	12940	12940	12940	0
82	20240717	194700	312620930	12940	12940	12940	12940	0
83	20240717	194600	312620930	12940	12940	12940	12940	0
84	20240717	194500	312620930	12940	12940	12940	12940	0
85	20240717	194400	312620930	12940	12940	12940	12940	0
86	20240717	194300	312620930	12940	12940	12940	12940	0
87	20240717	194200	312620930	12940	12940	12940	12940	0
88	20240717	194100	312620930	12940	12940	12940	12940	0
89	20240717	194000	312620930	12940	12940	12940	12940	0
90	20240717	193900	312620930	12940	12940	12940	12940	0
91	20240717	193800	312620930	12940	12940	12940	12940	0
92	20240717	193700	312620930	12940	12940	12940	12940	468
93	20240717	193600	312620930	12940	12940	12940	12940	0
94	20240717	193500	312620930	12940	12940	12940	12940	0
95	20240717	193400	312620930	12940	12940	12940	12940	0
96	20240717	193300	312620930	12940	12940	12940	12940	0
97	20240717	193200	312620930	12940	12940	12940	12940	0
98	20240717	193100	312620930	12940	12940	12940	12940	0
99	20240717	193000	312620930	12940	12940	12940	12940	0
100	20240717	192900	312620930	12940	12940	12940	12940	0
101	20240717	192800	312620930	12940	12940	12940	12940	0
102	20240717	192700	312620930	12940	12940	12940	12940	0
103	20240717	192600	312620930	12940	12940	12940	12940	0
104	20240717	192500	312620930	12940	12940	12940	12940	0
105	20240717	192400	312620930	12940	12940	12940	12940	0
106	20240717	192300	312620930	12940	12940	12940	12940	0
107	20240717	192200	312620930	12940	12940	12940	12940	0
108	20240717	192100	312620930	12940	12940	12940	12940	0
109	20240717	192000	312620930	12940	12940	12940	12940	0
110	20240717	191900	312620930	12940	12940	12940	12940	0
111	20240717	191800	312620930	12940	12940	12940	12940	0
112	20240717	191700	312620930	12940	12940	12940	12940	0
113	20240717	191600	312620930	12940	12940	12940	12940	0
114	20240717	191500	312620930	12940	12940	12940	12940	0
115	20240717	191400	312620930	12940	12940	12940	12940	0
116	20240717	191300	312620930	12940	12940	12940	12940	0
117	20240717	191200	312620930	12940	12940	12940	12940	0
118	20240717	191100	312620930	12940	12940	12940	12940	0
119	20240717	191000	312620930	12940	12940	12940	12940	0
120	20240717	190900	312620930	12940	12940	12940	12940	0
121	20240717	190800	312620930	12940	12940	12940	12940	0
122	20240717	190700	312620930	12940	12940	12940	12940	468
123	20240717	190600	312620930	12940	12940	12940	12940	0
124	20240717	190500	312620930	12940	12940	12940	12940	0
125	20240717	190400	312620930	12940	12940	12940	12940	0
126	20240717	190300	312620930	12940	12940	12940	12940	0
127	20240717	190200	312620930	12940	12940	12940	12940	0
128	20240717	190100	312620930	12940	12940	12940	12940	0
129	20240717	190000	312620930	12940	12940	12940	12940	0
130	20240717	185900	312620930	12940	12940	12940	12940	0
131	20240717	185800	312620930	12940	12940	12940	12940	0
132	20240717	185700	312620930	12940	12940	12940	12940	0
133	20240717	185600	312620930	12940	12940	12940	12940	0
134	20240717	185500	312620930	12940	12940	12940	12940	0
135	20240717	185400	312620930	12940	12940	12940	12940	0
136	20240717	185300	312620930	12940	12940	12940	12940	0
137	20240717	185200	312620930	12940	12940	12940	12940	0
138	20240717	185100	312620930	12940	12940	12940	12940	0
139	20240717	185000	312620930	12940	12940	12940	12940	0
140	20240717	184900	312620930	12940	12940	12940	12940	0
141	20240717	184800	312620930	12940	12940	12940	12940	0
142	20240717	184700	312620930	12940	12940	12940	12940	0
143	20240717	184600	312620930	12940	12940	12940	12940	0
144	20240717	184500	312620930	12940	12940	12940	12940	0
145	20240717	184400	312620930	12940	12940	12940	12940	0
146	20240717	184300	312620930	12940	12940	12940	12940	0
147	20240717	184200	312620930	12940	12940	12940	12940	0
148	20240717	184100	312620930	12940	12940	12940	12940	0
149	20240717	184000	312620930	12940	12940	12940	12940	0
150	20240717	183900	312620930	12940	12940	12940	12940	0
151	20240717	183800	312620930	12940	12940	12940	12940	0
152	20240717	183700	312620930	12940	12940	12940	12940	468
153	20240717	183600	312620930	12940	12940	12940	12940	0
154	20240717	183500	312620930	12940	12940	12940	12940	0
155	20240717	183400	312620930	12940	12940	12940	12940	0
156	20240717	183300	312620930	12940	12940	12940	12940	0
157	20240717	183200	312620930	12940	12940	12940	12940	0
158	20240717	183100	312620930	12940	12940	12940	12940	0
159	20240717	183000	312620930	12940	12940	12940	12940	0
160	20240717	182900	312620930	12940	12940	12940	12940	0
161	20240717	182800	312620930	12940	12940	12940	12940	0
162	20240717	182700	312620930	12940	12940	12940	12940	0
163	20240717	182600	312620930	12940	12940	12940	12940	0
164	20240717	182500	312620930	12940	12940	12940	12940	0
165	20240717	182400	312620930	12940	12940	12940	12940	0
166	20240717	182300	312620930	12940	12940	12940	12940	0
167	20240717	182200	312620930	12940	12940	12940	12940	0
168	20240717	182100	312620930	12940	12940	12940	12940	0
169	20240717	182000	312620930	12940	12940	12940	12940	0
170	20240717	181900	312620930	12940	12940	12940	12940	0
171	20240717	181800	312620930	12940	12940	12940	12940	0
172	20240717	181700	312620930	12940	12940	12940	12940	0
173	20240717	181600	312620930	12940	12940	12940	12940	0
174	20240717	181500	312620930	12940	12940	12940	12940	0
175	20240717	181400	312620930	12940	12940	12940	12940	0
176	20240717	181300	312620930	12940	12940	12940	12940	0
177	20240717	181200	312620930	12940	12940	12940	12940	0
178	20240717	181100	312620930	12940	12940	12940	12940	0
179	20240717	181000	312620930	12940	12940	12940	12940	0
180	20240717	180900	312620930	12940	12940	12940	12940	0
181	20240717	180800	312620930	12940	12940	12940	12940	0
182	20240717	180700	312620930	12940	12940	12940	12940	468
183	20240717	180600	312620930	12940	12940	12940	12940	0
184	20240717	180500	312620930	12940	12940	12940	12940	0
185	20240717	180400	312620930	12940	12940	12940	12940	0
186	20240717	180300	312620930	12940	12940	12940	12940	0
187	20240717	180200	312620930	12940	12940	12940	12940	0
188	20240717	180100	312620930	12940	12940	12940	12940	0
189	20240717	180000	312620930	12940	12940	12940	12940	0
190	20240717	175900	312620930	12940	12940	12940	12940	0
191	20240717	175800	312620930	12940	12940	12940	12940	0
192	20240717	175700	312620930	12940	12940	12940	12940	0
193	20240717	175600	312620930	12940	12940	12940	12940	0
194	20240717	175500	312620930	12940	12940	12940	12940	0
195	20240717	175400	312620930	12940	12940	12940	12940	0
196	20240717	175300	312620930	12940	12940	12940	12940	0
197	20240717	175200	312620930	12940	12940	12940	12940	0
198	20240717	175100	312620930	12940	12940	12940	12940	0
199	20240717	175000	312620930	12940	12940	12940	12940	0
200	20240717	174900	312620930	12940	12940	12940	12940	0
201	20240717	174800	312620930	12940	12940	12940	12940	0
202	20240717	174700	312620930	12940	12940	12940	12940	0
203	20240717	174600	312620930	12940	12940	12940	12940	0
204	20240717	174500	312620930	12940	12940	12940	12940	0
205	20240717	174400	312620930	12940	12940	12940	12940	0
206	20240717	174300	312620930	12940	12940	12940	12940	0
207	20240717	174200	312620930	12940	12940	12940	12940	0
208	20240717	174100	312620930	12940	12940	12940	12940	0
209	20240717	174000	312620930	12940	12940	12940	12940	0
210	20240717	173900	312620930	12940	12940	12940	12940	0
211	20240717	173800	312620930	12940	12940	12940	12940	0
212	20240717	173700	312620930	12940	12940	12940	12940	468
213	20240717	173600	312620930	12940	12940	12940	12940	0
214	20240717	173500	312620930	12940	12940	12940	12940	0
215	20240717	173400	312620930	12940	12940	12940	12940	0
216	20240717	173300	312620930	12940	12940	12940	12940	0
217	20240717	173200	312620930	12940	12940	12940	12940	0
218	20240717	173100	312620930	12940	12940	12940	12940	0
219	20240717	173000	312620930	12940	12940	12940	12940	0
220	20240717	172900	312620930	12940	12940	12940	12940	0
221	20240717	172800	312620930	12940	12940	12940	12940	0
222	20240717	172700	312620930	12940	12940	12940	12940	0
223	20240717	172600	312620930	12940	12940	12940	12940	0
224	20240717	172500	312620930	12940	12940	12940	12940	0
225	20240717	172400	312620930	12940	12940	12940	12940	0
226	20240717	172300	312620930	12940	12940	12940	12940	0
227	20240717	172200	312620930	12940	12940	12940	12940	0
228	20240717	172100	312620930	12940	12940	12940	12940	0
229	20240717	172000	312620930	12940	12940	12940	12940	0
230	20240717	171900	312620930	12940	12940	12940	12940	0
231	20240717	171800	312620930	12940	12940	12940	12940	0
232	20240717	171700	312620930	12940	12940	12940	12940	0
233	20240717	171600	312620930	12940	12940	12940	12940	0
234	20240717	171500	312620930	12940	12940	12940	12940	0
235	20240717	171400	312620930	12940	12940	12940	12940	0
236	20240717	171300	312620930	12940	12940	12940	12940	0
237	20240717	171200	312620930	12940	12940	12940	12940	0
238	20240717	171100	312620930	12940	12940	12940	12940	0
239	20240717	171000	312620930	12940	12940	12940	12940	0
240	20240717	170900	312620930	12940	12940	12940	12940	0
241	20240717	170800	312620930	12940	12940	12940	12940	0
242	20240717	170700	312620930	12940	12940	12940	12940	468
243	20240717	170600	312620930	12940	12940	12940	12940	0
244	20240717	170500	312620930	12940	12940	12940	12940	0
245	20240717	170400	312620930	12940	12940	12940	12940	0
246	20240717	170300	312620930	12940	12940	12940	12940	0
247	20240717	170200	312620930	12940	12940	12940	12940	0
248	20240717	170100	312620930	12940	12940	12940	12940	0
249	20240717	170000	312620930	12940	12940	12940	12940	0
250	20240717	165900	312620930	12940	12940	12940	12940	0
251	20240717	165800	312620930	12940	12940	12940	12940	0
252	20240717	165700	312620930	12940	12940	12940	12940	0
253	20240717	165600	312620930	12940	12940	12940	12940	0
254	20240717	165500	312620930	12940	12940	12940	12940	0
255	20240717	165400	312620930	12940	12940	12940	12940	0
256	20240717	165300	312620930	12940	12940	12940	12940	0
257	20240717	165200	312620930	12940	12940	12940	12940	0
258	20240717	165100	312620930	12940	12940	12940	12940	0
259	20240717	165000	312620930	12940	12940	12940	12940	0
260	20240717	164900	312620930	12940	12940	12940	12940	0
261	20240717	164800	312620930	12940	12940	12940	12940	0
262	20240717	164700	312620930	12940	12940	12940	12940	0
263	20240717	164600	312620930	12940	12940	12940	12940	0
264	20240717	164500	312620930	12940	12940	12940	12940	0
265	20240717	164400	312620930	12940	12940	12940	12940	0
266	20240717	164300	312620930	12940	12940	12940	12940	0
267	20240717	164200	312620930	12940	12940	12940	12940	0
268	20240717	164100	312620930	12940	12940	12940	12940	0
269	20240717	164000	312620930	12940	12940	12940	12940	0
270	20240717	163900	312620930	12940	12940	12940	12940	0
271	20240717	163800	312620930	12940	12940	12940	12940	0
272	20240717	163700	312620930	12940	12940	12940	12940	468
273	20240717	163600	312620930	12940	12940	12940	12940	0
274	20240717	163500	312620930	12940	12940	12940	12940	0
275	20240717	163400	312620930	12940	12940	12940	12940	0
276	20240717	163300	312620930	12940	12940	12940	12940	0
277	20240717	163200	312620930	12940	12940	12940	12940	0
278	20240717	163100	312620930	12940	12940	12940	12940	0
279	20240717	163000	312620930	12940	12940	12940	12940	0
280	20240717	162900	312620930	12940	12940	12940	12940	0
281	20240717	162800	312620930	12940	12940	12940	12940	0
282	20240717	162700	312620930	12940	12940	12940	12940	0
283	20240717	162600	312620930	12940	12940	12940	12940	0
284	20240717	162500	312620930	12940	12940	12940	12940	0
285	20240717	162400	312620930	12940	12940	12940	12940	0
286	20240717	162300	312620930	12940	12940	12940	12940	0
287	20240717	162200	312620930	12940	12940	12940	12940	0
288	20240717	162100	312620930	12940	12940	12940	12940	0
289	20240717	162000	312620930	12940	12940	12940	12940	0
290	20240717	161900	312620930	12940	12940	12940	12940	0
291	20240717	161800	312620930	12940	12940	12940	12940	0
292	20240717	161700	312620930	12940	12940	12940	12940	0
293	20240717	161600	312620930	12940	12940	12940	12940	0
294	20240717	161500	312620930	12940	12940	12940	12940	0
295	20240717	161400	312620930	12940	12940	12940	12940	0
296	20240717	161300	312620930	12940	12940	12940	12940	0
297	20240717	161200	312620930	12940	12940	12940	12940	0
298	20240717	161100	312620930	12940	12940	12940	12940	0
299	20240717	161000	312620930	12940	12940	12940	12940	0
300	20240717	160900	312620930	12940	12940	12940	12940	0
301	20240717	160800	312620930	12940	12940	12940	12940	0
302	20240717	160700	312620930	12940	12940	12940	12940	468
303	20240717	160600	312620930	12940	12940	12940	12940	0
304	20240717	160500	312620930	12940	12940	12940	12940	0
305	20240717	160400	312620930	12940	12940	12940	12940	0
306	20240717	160300	312620930	12940	12940	12940	12940	0
307	20240717	160200	312620930	12940	12940	12940	12940	0
308	20240717	160100	312620930	12940	12940	12940	12940	0
309	20240717	160000	312620930	12940	12940	12940	12940	0
310	20240717	155900	312620930	12940	12940	12940	12940	0
311	20240717	155800	312620930	12940	12940	12940	12940	0
312	20240717	155700	312620930	12940	12940	12940	12940	0
313	20240717	155600	312620930	12940	12940	12940	12940	0
314	20240717	155500	312620930	12940	12940	12940	12940	0
315	20240717	155400	312620930	12940	12940	12940	12940	0
316	20240717	155300	312620930	12940	12940	12940	12940	0
317	20240717	155200	312620930	12940	12940	12940	12940	0
318	20240717	155100	312620930	12940	12940	12940	12940	0
319	20240717	155000	312620930	12940	12940	12940	12940	0
320	20240717	154900	312620930	12940	12940	12940	12940	0
321	20240717	154800	312620930	12940	12940	12940	12940	0
322	20240717	154700	312620930	12940	12940	12940	12940	0
323	20240717	154600	312620930	12940	12940	12940	12940	0
324	20240717	154500	312620930	12940	12940	12940	12940	0
325	20240717	154400	312620930	12940	12940	12940	12940	0
326	20240717	154300	312620930	12940	12940	12940	12940	0
327	20240717	154200	312620930	12940	12940	12940	12940	0
328	20240717	154100	312620930	12940	12940	12940	12940	0
329	20240717	154000	312620930	12940	12940	12940	12940	0
330	20240717	153900	312620930	12940	12940	12940	12940	0
331	20240717	153800	312620930	12940	12940	12940	12940	0
332	20240717	153700	312620930	12940	12940	12940	12940	468
333	20240717	153600	312620930	12940	12940	12940	12940	0
334	20240717	153500	312620930	12940	12940	12940	12940	0
335	20240717	153400	312620930	12940	12940	12940	12940	0
336	20240717	153300	312620930	12940	12940	12940	12940	0
337	20240717	153200	312620930	12940	12940	12940	12940	0
338	20240717	153100	312620930	12940	12940	12940	12940	0
339	20240717	153000	312620930	12940	12940	12940	12940	468
340	20240717	152900	306565010	12890	12890	12890	12890	0
341	20240717	152800	306565010	12890	12890	12890	12890	0
342	20240717	152700	306565010	12890	12890	12890	12890	0
343	20240717	152600	306565010	12890	12890	12890	12890	0
344	20240717	152500	306565010	12890	12890	12890	12890	0
345	20240717	152400	306565010	12890	12890	12890	12890	0
346	20240717	152300	306565010	12890	12890	12890	12890	0
347	20240717	152200	306565010	12890	12890	12890	12890	0
348	20240717	152100	306565010	12890	12890	12890	12890	0
349	20240717	152000	306565010	12890	12890	12890	12890	0
350	20240717	151900	306565010	12890	12900	12900	12890	21
351	20240717	151800	306294120	12880	12890	12890	12880	203
352	20240717	151700	303679200	12900	12900	12900	12900	0
353	20240717	151600	303679200	12900	12900	12900	12900	0
354	20240717	151500	303679200	12900	12900	12900	12900	18
355	20240717	151400	303447000	12900	12890	12900	12890	18
356	20240717	151300	303214910	12890	12890	12890	12890	0
357	20240717	151200	303214910	12890	12890	12890	12890	4
358	20240717	151100	303163350	12890	12890	12890	12890	4
359	20240717	151000	303111790	12880	12880	12880	12880	17
360	20240717	150900	302892830	12880	12880	12880	12880	7
361	20240717	150800	302802670	12890	12890	12890	12890	0
362	20240717	150700	302802670	12890	12890	12890	12890	0
363	20240717	150600	302802670	12890	12890	12890	12890	12
364	20240717	150500	302647990	12890	12890	12890	12890	0
365	20240717	150400	302647990	12890	12890	12890	12890	0
366	20240717	150300	302647990	12890	12890	12890	12890	5
367	20240717	150200	302583540	12890	12890	12890	12890	10
368	20240717	150100	302454640	12890	12890	12890	12890	0
369	20240717	150000	302454640	12890	12890	12890	12890	0
370	20240717	145900	302454640	12890	12890	12890	12890	0
371	20240717	145800	302454640	12890	12890	12890	12890	0
372	20240717	145700	302454640	12890	12890	12890	12890	0
373	20240717	145600	302454640	12890	12890	12890	12890	0
374	20240717	145500	302454640	12890	12890	12890	12890	1
375	20240717	145400	302441750	12870	12870	12870	12870	0
376	20240717	145300	302441750	12870	12870	12870	12870	0
377	20240717	145200	302441750	12870	12870	12870	12870	0
378	20240717	145100	302441750	12870	12870	12870	12870	0
379	20240717	145000	302441750	12870	12870	12870	12870	200
380	20240717	144900	299867750	12870	12870	12870	12870	50
381	20240717	144800	299224250	12870	12880	12880	12870	100
382	20240717	144700	297936860	12880	12880	12880	12880	0
383	20240717	144600	297936860	12880	12880	12880	12880	0
384	20240717	144500	297936860	12880	12880	12880	12880	0
385	20240717	144400	297936860	12880	12880	12880	12880	0
386	20240717	144300	297936860	12880	12880	12880	12880	1
387	20240717	144200	297923980	12880	12880	12880	12880	0
388	20240717	144100	297923980	12880	12880	12880	12880	0
389	20240717	144000	297923980	12880	12880	12880	12880	0
390	20240717	143900	297923980	12880	12880	12880	12880	0
391	20240717	143800	297923980	12880	12880	12880	12880	1
392	20240717	143700	297911100	12880	12880	12880	12880	0
393	20240717	143600	297911100	12880	12880	12880	12880	0
394	20240717	143500	297911100	12880	12880	12880	12880	1
395	20240717	143400	297898220	12870	12870	12870	12870	0
396	20240717	143300	297898220	12870	12890	12890	12870	100
397	20240717	143200	296609620	12900	12900	12900	12900	0
398	20240717	143100	296609620	12900	12900	12900	12900	0
399	20240717	143000	296609620	12900	12900	12900	12900	1
400	20240717	142900	296596720	12900	12900	12900	12900	4
401	20240717	142800	296545120	12900	12900	12900	12900	40
402	20240717	142700	296029120	12900	12900	12900	12900	60
403	20240717	142600	295255120	12880	12880	12880	12880	0
404	20240717	142500	295255120	12880	12880	12880	12880	0
405	20240717	142400	295255120	12880	12900	12900	12880	780
406	20240717	142300	285206140	12910	12910	12910	12910	3
407	20240717	142200	285167410	12910	12910	12910	12910	0
408	20240717	142100	285167410	12910	12910	12910	12910	0
409	20240717	142000	285167410	12910	12910	12910	12910	0
410	20240717	141900	285167410	12910	12910	12910	12910	0
411	20240717	141800	285167410	12910	12910	12910	12910	1
412	20240717	141700	285154500	12900	12900	12900	12900	0
413	20240717	141600	285154500	12900	12900	12900	12900	0
414	20240717	141500	285154500	12900	12900	12900	12900	0
415	20240717	141400	285154500	12900	12900	12900	12900	0
416	20240717	141300	285154500	12900	12900	12900	12900	0
417	20240717	141200	285154500	12900	12900	12900	12900	0
418	20240717	141100	285154500	12900	12900	12900	12900	0
419	20240717	141000	285154500	12900	12900	12900	12900	10
420	20240717	140900	285025500	12900	12900	12900	12900	0
421	20240717	140800	285025500	12900	12900	12900	12900	31
422	20240717	140700	284625600	12900	12900	12900	12900	0
423	20240717	140600	284625600	12900	12900	12900	12900	0
424	20240717	140500	284625600	12900	12900	12900	12900	0
425	20240717	140400	284625600	12900	12900	12900	12900	0
426	20240717	140300	284625600	12900	12920	12920	12900	800
427	20240717	140200	274296940	12920	12920	12920	12920	0
428	20240717	140100	274296940	12920	12920	12920	12920	0
429	20240717	140000	274296940	12920	12920	12920	12920	0
430	20240717	135900	274296940	12920	12930	12930	12920	164
431	20240717	135800	272177050	12930	12930	12930	12930	74
432	20240717	135700	271220230	12930	12930	12930	12930	53
433	20240717	135600	270534940	12930	12930	12930	12930	1
434	20240717	135500	270522010	12930	12930	12930	12930	0
435	20240717	135400	270522010	12930	12930	12930	12930	0
436	20240717	135300	270522010	12930	12930	12930	12930	0
437	20240717	135200	270522010	12930	12930	12930	12930	0
438	20240717	135100	270522010	12930	12930	12930	12930	0
439	20240717	135000	270522010	12930	12930	12930	12930	0
440	20240717	134900	270522010	12930	12930	12930	12930	0
441	20240717	134800	270522010	12930	12930	12930	12930	0
442	20240717	134700	270522010	12930	12930	12930	12930	1
443	20240717	134600	270509080	12920	12930	12930	12920	141
444	20240717	134500	268686730	12930	12930	12930	12930	0
445	20240717	134400	268686730	12930	12930	12930	12930	0
446	20240717	134300	268686730	12930	12930	12930	12930	0
447	20240717	134200	268686730	12930	12930	12930	12930	0
448	20240717	134100	268686730	12930	12930	12930	12930	0
449	20240717	134000	268686730	12930	12930	12930	12930	0
450	20240717	133900	268686730	12930	12930	12930	12930	10
451	20240717	133800	268557430	12930	12930	12930	12930	7
452	20240717	133700	268466920	12930	12930	12930	12930	300
453	20240717	133600	264587920	12940	12940	12940	12940	0
454	20240717	133500	264587920	12940	12940	12940	12940	0
455	20240717	133400	264587920	12940	12950	12950	12940	54
456	20240717	133300	263889150	12950	12950	12950	12950	6
457	20240717	133200	263811450	12950	12950	12950	12950	2
458	20240717	133100	263785550	12940	12940	12940	12940	83
459	20240717	133000	262711530	12930	12930	12930	12930	0
460	20240717	132900	262711530	12930	12930	12930	12920	751
461	20240717	132800	253001130	12920	12920	12920	12920	2
462	20240717	132700	252975290	12930	12930	12930	12930	427
463	20240717	132600	247454180	12930	12930	12930	12930	7
464	20240717	132500	247363670	12930	12930	12930	12930	1
465	20240717	132400	247350740	12930	12930	12930	12930	7
466	20240717	132300	247260230	12920	12920	12920	12920	0
467	20240717	132200	247260230	12920	12920	12920	12920	2
468	20240717	132100	247234390	12930	12930	12930	12930	8
469	20240717	132000	247130950	12920	12920	12920	12920	1
470	20240717	131900	247118030	12930	12930	12930	12930	1
471	20240717	131800	247105100	12920	12920	12920	12920	157
472	20240717	131700	245076660	12920	12920	12920	12920	8
473	20240717	131600	244973300	12920	12920	12920	12920	0
474	20240717	131500	244973300	12920	12920	12920	12920	10
475	20240717	131400	244844100	12920	12920	12920	12920	1
476	20240717	131300	244831180	12920	12920	12920	12920	30
477	20240717	131200	244443580	12920	12920	12920	12920	0
478	20240717	131100	244443580	12920	12920	12920	12920	20
479	20240717	131000	244185180	12920	12920	12920	12920	9
480	20240717	130900	244068900	12920	12920	12920	12920	0
481	20240717	130800	244068900	12920	12920	12920	12920	0
482	20240717	130700	244068900	12920	12920	12920	12920	0
483	20240717	130600	244068900	12920	12920	12920	12920	0
484	20240717	130500	244068900	12920	12920	12920	12920	0
485	20240717	130400	244068900	12920	12920	12920	12920	0
486	20240717	130300	244068900	12920	12920	12920	12920	1
487	20240717	130200	244055980	12920	12920	12920	12920	71
488	20240717	130100	243138660	12920	12920	12920	12920	0
489	20240717	130000	243138660	12920	12930	12930	12920	2
490	20240717	125900	243112810	12930	12930	12930	12930	0
491	20240717	125800	243112810	12930	12930	12930	12930	0
492	20240717	125700	243112810	12930	12930	12930	12930	21
493	20240717	125600	242841280	12930	12930	12930	12930	11
494	20240717	125500	242699050	12930	12930	12930	12930	0
495	20240717	125400	242699050	12930	12930	12930	12930	0
496	20240717	125300	242699050	12930	12930	12930	12930	0
497	20240717	125200	242699050	12930	12930	12930	12930	100
498	20240717	125100	241406050	12930	12930	12930	12930	100
499	20240717	125000	240113050	12930	12930	12930	12930	0
500	20240717	124900	240113050	12930	12930	12930	12930	0
501	20240717	124800	240113050	12930	12930	12930	12930	0
502	20240717	124700	240113050	12930	12930	12930	12930	0
503	20240717	124600	240113050	12930	12930	12930	12930	0
504	20240717	124500	240113050	12930	12930	12930	12930	0
505	20240717	124400	240113050	12930	12930	12930	12930	102
506	20240717	124300	238794190	12930	12930	12930	12930	1
507	20240717	124200	238781260	12930	12930	12930	12930	0
508	20240717	124100	238781260	12930	12930	12930	12930	5
509	20240717	124000	238716610	12930	12930	12930	12930	5
510	20240717	123900	238651960	12940	12940	12940	12940	0
511	20240717	123800	238651960	12940	12940	12940	12940	1
512	20240717	123700	238639020	12950	12950	12950	12950	0
513	20240717	123600	238639020	12950	12950	12950	12950	0
514	20240717	123500	238639020	12950	12950	12950	12950	0
515	20240717	123400	238639020	12950	12950	12950	12950	1
516	20240717	123300	238626070	12920	12920	12920	12920	0
517	20240717	123200	238626070	12920	12920	12920	12920	0
518	20240717	123100	238626070	12920	12920	12920	12920	0
519	20240717	123000	238626070	12920	12940	12950	12910	294
520	20240717	122900	234827360	12940	12940	12940	12940	0
521	20240717	122800	234827360	12940	12940	12940	12940	20
522	20240717	122700	234568560	12930	12950	12960	12930	403
523	20240717	122600	229350320	12930	12930	12940	12930	923
524	20240717	122500	217409790	12920	12910	12920	12910	808
525	20240717	122400	206970500	12910	12910	12910	12910	58
526	20240717	122300	206221720	12900	12900	12900	12900	4
527	20240717	122200	206170120	12900	12900	12900	12900	9
528	20240717	122100	206054020	12900	12900	12900	12900	0
529	20240717	122000	206054020	12900	12900	12900	12900	0
530	20240717	121900	206054020	12900	12900	12900	12900	2
531	20240717	121800	206028220	12900	12900	12900	12900	91
532	20240717	121700	204854320	12900	12900	12900	12900	0
533	20240717	121600	204854320	12900	12900	12900	12900	0
534	20240717	121500	204854320	12900	12910	12910	12900	23
535	20240717	121400	204557450	12920	12920	12920	12920	0
536	20240717	121300	204557450	12920	12920	12920	12920	0
537	20240717	121200	204557450	12920	12920	12920	12920	0
538	20240717	121100	204557450	12920	12920	12920	12920	1
539	20240717	121000	204544530	12910	12910	12910	12910	0
540	20240717	120900	204544530	12910	12910	12910	12910	14
541	20240717	120800	204363790	12900	12900	12900	12900	1
542	20240717	120700	204350890	12900	12900	12900	12900	0
543	20240717	120600	204350890	12900	12900	12900	12900	0
544	20240717	120500	204350890	12900	12910	12910	12900	111
545	20240717	120400	202918980	12910	12910	12910	12910	5
546	20240717	120300	202854430	12910	12910	12910	12910	0
547	20240717	120200	202854430	12910	12910	12910	12910	28
548	20240717	120100	202492950	12910	12910	12910	12910	31
549	20240717	120000	202092740	12910	12910	12910	12910	0
550	20240717	115900	202092740	12910	12910	12910	12910	0
551	20240717	115800	202092740	12910	12910	12910	12910	190
552	20240717	115700	199639840	12910	12910	12910	12910	105
553	20240717	115600	198284290	12910	12910	12910	12910	175
554	20240717	115500	196025040	12910	12910	12910	12910	5
555	20240717	115400	195960490	12910	12890	12910	12890	1138
556	20240717	115300	181280410	12890	12890	12890	12890	1
557	20240717	115200	181267520	12890	12890	12890	12890	0
558	20240717	115100	181267520	12890	12890	12890	12890	1
559	20240717	115000	181254630	12890	12890	12890	12890	12
560	20240717	114900	181099950	12890	12890	12890	12890	3
561	20240717	114800	181061280	12880	12880	12880	12880	0
562	20240717	114700	181061280	12880	12890	12890	12880	12
563	20240717	114600	180906660	12890	12890	12890	12890	8
564	20240717	114500	180803540	12880	12880	12880	12880	0
565	20240717	114400	180803540	12880	12880	12880	12880	0
566	20240717	114300	180803540	12880	12880	12880	12880	0
567	20240717	114200	180803540	12880	12880	12880	12880	50
568	20240717	114100	180159540	12880	12880	12880	12880	1
569	20240717	114000	180146660	12880	12880	12890	12880	27
570	20240717	113900	179798890	12890	12890	12890	12880	104
571	20240717	113800	178459330	12890	12890	12890	12890	0
572	20240717	113700	178459330	12890	12890	12890	12890	0
573	20240717	113600	178459330	12890	12890	12890	12890	0
574	20240717	113500	178459330	12890	12890	12890	12890	0
575	20240717	113400	178459330	12890	12890	12890	12890	0
576	20240717	113300	178459330	12890	12890	12890	12890	110
577	20240717	113200	177041430	12890	12880	12890	12880	1403
578	20240717	113100	158957010	12880	12880	12880	12880	0
579	20240717	113000	158957010	12880	12880	12880	12880	0
580	20240717	112900	158957010	12880	12880	12880	12880	5
581	20240717	112800	158892610	12890	12880	12890	12880	32
582	20240717	112700	158480190	12870	12870	12870	12870	0
583	20240717	112600	158480190	12870	12870	12870	12870	0
584	20240717	112500	158480190	12870	12870	12870	12870	0
585	20240717	112400	158480190	12870	12870	12870	12870	9
586	20240717	112300	158364360	12870	12870	12870	12870	18
587	20240717	112200	158132700	12870	12870	12870	12870	2
588	20240717	112100	158106960	12890	12890	12890	12890	100
589	20240717	112000	156817960	12890	12860	12890	12860	326
590	20240717	111900	152620260	12850	12850	12850	12850	262
591	20240717	111800	149253560	12850	12850	12850	12850	0
592	20240717	111700	149253560	12850	12850	12850	12850	0
593	20240717	111600	149253560	12850	12850	12850	12850	0
594	20240717	111500	149253560	12850	12850	12850	12850	0
595	20240717	111400	149253560	12850	12850	12850	12850	1
596	20240717	111300	149240710	12850	12850	12850	12850	0
597	20240717	111200	149240710	12850	12850	12850	12850	0
598	20240717	111100	149240710	12850	12850	12850	12850	0
599	20240717	111000	149240710	12850	12850	12850	12850	0
600	20240717	110900	149240710	12850	12850	12850	12850	124
601	20240717	110800	147647310	12840	12840	12840	12840	0
602	20240717	110700	147647310	12840	12830	12840	12820	168
603	20240717	110600	145491560	12830	12830	12830	12830	11
604	20240717	110500	145350430	12830	12830	12830	12830	20
605	20240717	110400	145093830	12840	12840	12840	12840	0
606	20240717	110300	145093830	12840	12840	12840	12840	0
607	20240717	110200	145093830	12840	12840	12840	12840	0
608	20240717	110100	145093830	12840	12840	12840	12840	0
609	20240717	110000	145093830	12840	12840	12840	12840	184
610	20240717	105900	142731270	12830	12830	12830	12830	35
611	20240717	105800	142282220	12820	12820	12820	12820	1
612	20240717	105700	142269400	12820	12810	12820	12810	212
613	20240717	105600	139553670	12810	12810	12810	12810	0
614	20240717	105500	139553670	12810	12810	12810	12810	0
615	20240717	105400	139553670	12810	12810	12810	12810	0
616	20240717	105300	139553670	12810	12820	12820	12810	38
617	20240717	105200	139066750	12800	12800	12800	12800	0
618	20240717	105100	139066750	12800	12800	12800	12800	0
619	20240717	105000	139066750	12800	12800	12800	12800	0
620	20240717	104900	139066750	12800	12800	12800	12800	108
621	20240717	104800	137684350	12770	12770	12770	12770	332
622	20240717	104700	133444710	12790	12790	12790	12790	0
623	20240717	104600	133444710	12790	12740	12790	12740	322
624	20240717	104500	129342030	12840	12840	12840	12610	2696
625	20240717	104400	95031730	12840	12840	12840	12840	2
626	20240717	104300	95006050	12840	12840	12840	12840	4
627	20240717	104200	94954690	12840	12840	12840	12840	3
628	20240717	104100	94916170	12840	12840	12840	12840	2
629	20240717	104000	94890490	12840	12840	12840	12840	2
630	20240717	103900	94864810	12840	12840	12840	12840	3
631	20240717	103800	94826290	12840	12840	12840	12840	3
632	20240717	103700	94787770	12840	12840	12840	12840	0
633	20240717	103600	94787770	12840	12840	12840	12840	3
634	20240717	103500	94749250	12840	12840	12840	12840	1
635	20240717	103400	94736410	12830	12830	12830	12830	0
636	20240717	103300	94736410	12830	12830	12830	12830	3
637	20240717	103200	94697920	12830	12830	12830	12830	0
638	20240717	103100	94697920	12830	12830	12830	12830	0
639	20240717	103000	94697920	12830	12830	12830	12830	18
640	20240717	102900	94466980	12830	12840	12840	12830	7
641	20240717	102800	94377130	12840	12840	12840	12840	0
642	20240717	102700	94377130	12840	12840	12840	12840	5
643	20240717	102600	94312930	12840	12840	12840	12840	0
644	20240717	102500	94312930	12840	12840	12840	12840	4
645	20240717	102400	94261570	12840	12840	12840	12840	0
646	20240717	102300	94261570	12840	12840	12840	12840	5
647	20240717	102200	94197370	12830	12830	12830	12830	1
648	20240717	102100	94184540	12830	12830	12830	12830	5
649	20240717	102000	94120390	12840	12840	12840	12840	0
650	20240717	101900	94120390	12840	12840	12840	12840	1
651	20240717	101800	94107550	12840	12840	12840	12840	0
652	20240717	101700	94107550	12840	12840	12840	12840	0
653	20240717	101600	94107550	12840	12840	12840	12840	0
654	20240717	101500	94107550	12840	12840	12840	12840	0
655	20240717	101400	94107550	12840	12850	12850	12840	23
656	20240717	101300	93812150	12840	12840	12840	12840	0
657	20240717	101200	93812150	12840	12840	12840	12840	5
658	20240717	101100	93747950	12840	12840	12840	12840	10
659	20240717	101000	93619550	12840	12840	12840	12840	0
660	20240717	100900	93619550	12840	12840	12840	12840	36
661	20240717	100800	93157310	12840	12850	12850	12840	15
662	20240717	100700	92964700	12850	12830	12850	12830	219
663	20240717	100600	90153360	12830	12830	12830	12830	300
664	20240717	100500	86304360	12820	12820	12820	12820	0
665	20240717	100400	86304360	12820	12830	12830	12820	11
666	20240717	100300	86163330	12820	12820	12820	12820	0
667	20240717	100200	86163330	12820	12820	12820	12820	0
668	20240717	100100	86163330	12820	12810	12820	12810	411
669	20240717	100000	80894410	12810	12810	12810	12810	0
670	20240717	095900	80894410	12810	12810	12810	12810	18
671	20240717	095800	80663830	12810	12800	12810	12800	931
672	20240717	095700	68743470	12800	12800	12800	12800	1
673	20240717	095600	68730670	12790	12790	12790	12790	400
674	20240717	095500	63614670	12780	12780	12780	12780	0
675	20240717	095400	63614670	12780	12780	12780	12780	8
676	20240717	095300	63512430	12760	12760	12760	12760	1
677	20240717	095200	63499670	12760	12760	12760	12760	0
678	20240717	095100	63499670	12760	12760	12760	12760	0
679	20240717	095000	63499670	12760	12770	12770	12750	379
680	20240717	094900	58663080	12770	12770	12770	12770	0
681	20240717	094800	58663080	12770	12770	12770	12770	243
682	20240717	094700	55559970	12750	12790	12790	12750	1006
683	20240717	094600	42720580	12790	12790	12790	12790	4
684	20240717	094500	42669420	12800	12800	12800	12800	0
685	20240717	094400	42669420	12800	12800	12800	12800	11
686	20240717	094300	42528620	12800	12800	12800	12800	0
687	20240717	094200	42528620	12800	12800	12800	12800	0
688	20240717	094100	42528620	12800	12800	12800	12800	51
689	20240717	094000	41875820	12810	12810	12810	12810	9
690	20240717	093900	41760530	12800	12800	12800	12800	293
691	20240717	093800	38010130	12800	12800	12800	12800	0
692	20240717	093700	38010130	12800	12800	12800	12800	9
693	20240717	093600	37894930	12790	12790	12790	12790	0
694	20240717	093500	37894930	12790	12790	12800	12790	304
695	20240717	093400	34005770	12790	12790	12790	12790	1
696	20240717	093300	33992980	12780	12780	12780	12780	907
697	20240717	093200	22401520	12780	12780	12780	12780	0
698	20240717	093100	22401520	12780	12780	12780	12780	0
699	20240717	093000	22401520	12780	12780	12780	12780	2
700	20240717	092900	22375960	12780	12780	12780	12780	501
701	20240717	092800	15973180	12780	12780	12780	12780	1
702	20240717	092700	15960400	12800	12800	12800	12800	60
703	20240717	092600	15192400	12760	12760	12760	12760	0
704	20240717	092500	15192400	12760	12760	12760	12760	20
705	20240717	092400	14937200	12750	12750	12750	12750	0
706	20240717	092300	14937200	12750	12750	12750	12750	460
707	20240717	092200	9072200	12750	12750	12750	12750	0
708	20240717	092100	9072200	12750	12750	12750	12750	0
709	20240717	092000	9072200	12750	12750	12750	12750	33
710	20240717	091900	8651450	12750	12750	12750	12750	52
711	20240717	091800	7988450	12760	12760	12760	12760	0
712	20240717	091700	7988450	12760	12760	12760	12760	0
713	20240717	091600	7988450	12760	12760	12760	12760	1
714	20240717	091500	7975690	12700	12700	12700	12700	0
715	20240717	091400	7975690	12700	12760	12760	12690	539
716	20240717	091300	1122770	12820	12820	12820	12820	2
717	20240717	091200	1097130	12780	12780	12780	12780	0
718	20240717	091100	1097130	12780	12780	12780	12780	0
719	20240717	091000	1097130	12780	12780	12780	12780	20
720	20240717	090900	841530	12760	12760	12760	12760	0
721	20240717	090800	841530	12760	12760	12760	12760	0
722	20240717	090700	841530	12760	12760	12760	12760	0
723	20240717	090600	841530	12760	12760	12760	12760	34
724	20240717	090500	407690	12750	12750	12750	12750	0
725	20240717	090400	407690	12750	12750	12750	12750	0
726	20240717	090300	407690	12750	12750	12750	12750	0
727	20240717	090200	407690	12750	12750	12750	12750	1
728	20240717	090100	394940	12740	12740	12740	12740	0
729	20240717	090000	394940	12740	12740	12740	12740	31