KissMeData/102260/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201500	189454825	4380	4380	4380	4380	1590
3	20240715	201400	189454825	4380	4380	4380	4380	0
4	20240715	201300	189454825	4380	4380	4380	4380	0
5	20240715	201200	189454825	4380	4380	4380	4380	0
6	20240715	201100	189454825	4380	4380	4380	4380	0
7	20240715	201000	189454825	4380	4380	4380	4380	0
8	20240715	200900	189454825	4380	4380	4380	4380	0
9	20240715	200800	189454825	4380	4380	4380	4380	0
10	20240715	200700	189454825	4380	4380	4380	4380	0
11	20240715	200600	189454825	4380	4380	4380	4380	0
12	20240715	200500	189454825	4380	4380	4380	4380	0
13	20240715	200400	189454825	4380	4380	4380	4380	0
14	20240715	200300	189454825	4380	4380	4380	4380	0
15	20240715	200200	189454825	4380	4380	4380	4380	0
16	20240715	200100	189454825	4380	4380	4380	4380	0
17	20240715	200000	189454825	4380	4380	4380	4380	0
18	20240715	195900	189454825	4380	4380	4380	4380	0
19	20240715	195800	189454825	4380	4380	4380	4380	0
20	20240715	195700	189454825	4380	4380	4380	4380	0
21	20240715	195600	189454825	4380	4380	4380	4380	0
22	20240715	195500	189454825	4380	4380	4380	4380	0
23	20240715	195400	189454825	4380	4380	4380	4380	0
24	20240715	195300	189454825	4380	4380	4380	4380	0
25	20240715	195200	189454825	4380	4380	4380	4380	0
26	20240715	195100	189454825	4380	4380	4380	4380	0
27	20240715	195000	189454825	4380	4380	4380	4380	0
28	20240715	194900	189454825	4380	4380	4380	4380	0
29	20240715	194800	189454825	4380	4380	4380	4380	0
30	20240715	194700	189454825	4380	4380	4380	4380	0
31	20240715	194600	189454825	4380	4380	4380	4380	0
32	20240715	194500	189454825	4380	4380	4380	4380	1590
33	20240715	194400	189454825	4380	4380	4380	4380	0
34	20240715	194300	189454825	4380	4380	4380	4380	0
35	20240715	194200	189454825	4380	4380	4380	4380	0
36	20240715	194100	189454825	4380	4380	4380	4380	0
37	20240715	194000	189454825	4380	4380	4380	4380	0
38	20240715	193900	189454825	4380	4380	4380	4380	0
39	20240715	193800	189454825	4380	4380	4380	4380	0
40	20240715	193700	189454825	4380	4380	4380	4380	0
41	20240715	193600	189454825	4380	4380	4380	4380	0
42	20240715	193500	189454825	4380	4380	4380	4380	0
43	20240715	193400	189454825	4380	4380	4380	4380	0
44	20240715	193300	189454825	4380	4380	4380	4380	0
45	20240715	193200	189454825	4380	4380	4380	4380	0
46	20240715	193100	189454825	4380	4380	4380	4380	0
47	20240715	193000	189454825	4380	4380	4380	4380	0
48	20240715	192900	189454825	4380	4380	4380	4380	0
49	20240715	192800	189454825	4380	4380	4380	4380	0
50	20240715	192700	189454825	4380	4380	4380	4380	0
51	20240715	192600	189454825	4380	4380	4380	4380	0
52	20240715	192500	189454825	4380	4380	4380	4380	0
53	20240715	192400	189454825	4380	4380	4380	4380	0
54	20240715	192300	189454825	4380	4380	4380	4380	0
55	20240715	192200	189454825	4380	4380	4380	4380	0
56	20240715	192100	189454825	4380	4380	4380	4380	0
57	20240715	192000	189454825	4380	4380	4380	4380	0
58	20240715	191900	189454825	4380	4380	4380	4380	0
59	20240715	191800	189454825	4380	4380	4380	4380	0
60	20240715	191700	189454825	4380	4380	4380	4380	0
61	20240715	191600	189454825	4380	4380	4380	4380	0
62	20240715	191500	189454825	4380	4380	4380	4380	1590
63	20240715	191400	189454825	4380	4380	4380	4380	0
64	20240715	191300	189454825	4380	4380	4380	4380	0
65	20240715	191200	189454825	4380	4380	4380	4380	0
66	20240715	191100	189454825	4380	4380	4380	4380	0
67	20240715	191000	189454825	4380	4380	4380	4380	0
68	20240715	190900	189454825	4380	4380	4380	4380	0
69	20240715	190800	189454825	4380	4380	4380	4380	0
70	20240715	190700	189454825	4380	4380	4380	4380	0
71	20240715	190600	189454825	4380	4380	4380	4380	0
72	20240715	190500	189454825	4380	4380	4380	4380	0
73	20240715	190400	189454825	4380	4380	4380	4380	0
74	20240715	190300	189454825	4380	4380	4380	4380	0
75	20240715	190200	189454825	4380	4380	4380	4380	0
76	20240715	190100	189454825	4380	4380	4380	4380	0
77	20240715	190000	189454825	4380	4380	4380	4380	0
78	20240715	185900	189454825	4380	4380	4380	4380	0
79	20240715	185800	189454825	4380	4380	4380	4380	0
80	20240715	185700	189454825	4380	4380	4380	4380	0
81	20240715	185600	189454825	4380	4380	4380	4380	0
82	20240715	185500	189454825	4380	4380	4380	4380	0
83	20240715	185400	189454825	4380	4380	4380	4380	0
84	20240715	185300	189454825	4380	4380	4380	4380	0
85	20240715	185200	189454825	4380	4380	4380	4380	0
86	20240715	185100	189454825	4380	4380	4380	4380	0
87	20240715	185000	189454825	4380	4380	4380	4380	0
88	20240715	184900	189454825	4380	4380	4380	4380	0
89	20240715	184800	189454825	4380	4380	4380	4380	0
90	20240715	184700	189454825	4380	4380	4380	4380	0
91	20240715	184600	189454825	4380	4380	4380	4380	0
92	20240715	184500	189454825	4380	4380	4380	4380	1590
93	20240715	184400	189454825	4380	4380	4380	4380	0
94	20240715	184300	189454825	4380	4380	4380	4380	0
95	20240715	184200	189454825	4380	4380	4380	4380	0
96	20240715	184100	189454825	4380	4380	4380	4380	0
97	20240715	184000	189454825	4380	4380	4380	4380	0
98	20240715	183900	189454825	4380	4380	4380	4380	0
99	20240715	183800	189454825	4380	4380	4380	4380	0
100	20240715	183700	189454825	4380	4380	4380	4380	0
101	20240715	183600	189454825	4380	4380	4380	4380	0
102	20240715	183500	189454825	4380	4380	4380	4380	0
103	20240715	183400	189454825	4380	4380	4380	4380	0
104	20240715	183300	189454825	4380	4380	4380	4380	0
105	20240715	183200	189454825	4380	4380	4380	4380	0
106	20240715	183100	189454825	4380	4380	4380	4380	0
107	20240715	183000	189454825	4380	4380	4380	4380	0
108	20240715	182900	189454825	4380	4380	4380	4380	0
109	20240715	182800	189454825	4380	4380	4380	4380	0
110	20240715	182700	189454825	4380	4380	4380	4380	0
111	20240715	182600	189454825	4380	4380	4380	4380	0
112	20240715	182500	189454825	4380	4380	4380	4380	0
113	20240715	182400	189454825	4380	4380	4380	4380	0
114	20240715	182300	189454825	4380	4380	4380	4380	0
115	20240715	182200	189454825	4380	4380	4380	4380	0
116	20240715	182100	189454825	4380	4380	4380	4380	0
117	20240715	182000	189454825	4380	4380	4380	4380	0
118	20240715	181900	189454825	4380	4380	4380	4380	0
119	20240715	181800	189454825	4380	4380	4380	4380	0
120	20240715	181700	189454825	4380	4380	4380	4380	0
121	20240715	181600	189454825	4380	4380	4380	4380	0
122	20240715	181500	189454825	4380	4380	4380	4380	1590
123	20240715	181400	189454825	4380	4380	4380	4380	0
124	20240715	181300	189454825	4380	4380	4380	4380	0
125	20240715	181200	189454825	4380	4380	4380	4380	0
126	20240715	181100	189454825	4380	4380	4380	4380	0
127	20240715	181000	189454825	4380	4380	4380	4380	0
128	20240715	180900	189454825	4380	4380	4380	4380	0
129	20240715	180800	189454825	4380	4380	4380	4380	0
130	20240715	180700	189454825	4380	4380	4380	4380	0
131	20240715	180600	189454825	4380	4380	4380	4380	0
132	20240715	180500	189454825	4380	4380	4380	4380	0
133	20240715	180400	189454825	4380	4380	4380	4380	0
134	20240715	180300	189454825	4380	4380	4380	4380	0
135	20240715	180200	189454825	4380	4380	4380	4380	0
136	20240715	180100	189454825	4380	4380	4380	4380	0
137	20240715	180000	189454825	4380	4380	4380	4380	0
138	20240715	175900	189454825	4380	4380	4380	4380	0
139	20240715	175800	189454825	4380	4380	4380	4380	0
140	20240715	175700	189454825	4380	4380	4380	4380	0
141	20240715	175600	189454825	4380	4380	4380	4380	0
142	20240715	175500	189454825	4380	4380	4380	4380	0
143	20240715	175400	189454825	4380	4380	4380	4380	0
144	20240715	175300	189454825	4380	4380	4380	4380	0
145	20240715	175200	189454825	4380	4380	4380	4380	0
146	20240715	175100	189454825	4380	4380	4380	4380	0
147	20240715	175000	189454825	4380	4380	4380	4380	0
148	20240715	174900	189454825	4380	4380	4380	4380	0
149	20240715	174800	189454825	4380	4380	4380	4380	0
150	20240715	174700	189454825	4380	4380	4380	4380	0
151	20240715	174600	189454825	4380	4380	4380	4380	0
152	20240715	174500	189454825	4380	4380	4380	4380	1590
153	20240715	174400	189454825	4380	4380	4380	4380	0
154	20240715	174300	189454825	4380	4380	4380	4380	0
155	20240715	174200	189454825	4380	4380	4380	4380	0
156	20240715	174100	189454825	4380	4380	4380	4380	0
157	20240715	174000	189454825	4380	4380	4380	4380	0
158	20240715	173900	189454825	4380	4380	4380	4380	0
159	20240715	173800	189454825	4380	4380	4380	4380	0
160	20240715	173700	189454825	4380	4380	4380	4380	0
161	20240715	173600	189454825	4380	4380	4380	4380	0
162	20240715	173500	189454825	4380	4380	4380	4380	0
163	20240715	173400	189454825	4380	4380	4380	4380	0
164	20240715	173300	189454825	4380	4380	4380	4380	0
165	20240715	173200	189454825	4380	4380	4380	4380	0
166	20240715	173100	189454825	4380	4380	4380	4380	0
167	20240715	173000	189454825	4380	4380	4380	4380	0
168	20240715	172900	189454825	4380	4380	4380	4380	0
169	20240715	172800	189454825	4380	4380	4380	4380	0
170	20240715	172700	189454825	4380	4380	4380	4380	0
171	20240715	172600	189454825	4380	4380	4380	4380	0
172	20240715	172500	189454825	4380	4380	4380	4380	0
173	20240715	172400	189454825	4380	4380	4380	4380	0
174	20240715	172300	189454825	4380	4380	4380	4380	0
175	20240715	172200	189454825	4380	4380	4380	4380	0
176	20240715	172100	189454825	4380	4380	4380	4380	0
177	20240715	172000	189454825	4380	4380	4380	4380	0
178	20240715	171900	189454825	4380	4380	4380	4380	0
179	20240715	171800	189454825	4380	4380	4380	4380	0
180	20240715	171700	189454825	4380	4380	4380	4380	0
181	20240715	171600	189454825	4380	4380	4380	4380	0
182	20240715	171500	189454825	4380	4380	4380	4380	1590
183	20240715	171400	189454825	4380	4380	4380	4380	0
184	20240715	171300	189454825	4380	4380	4380	4380	0
185	20240715	171200	189454825	4380	4380	4380	4380	0
186	20240715	171100	189454825	4380	4380	4380	4380	0
187	20240715	171000	189454825	4380	4380	4380	4380	0
188	20240715	170900	189454825	4380	4380	4380	4380	0
189	20240715	170800	189454825	4380	4380	4380	4380	0
190	20240715	170700	189454825	4380	4380	4380	4380	0
191	20240715	170600	189454825	4380	4380	4380	4380	0
192	20240715	170500	189454825	4380	4380	4380	4380	0
193	20240715	170400	189454825	4380	4380	4380	4380	0
194	20240715	170300	189454825	4380	4380	4380	4380	0
195	20240715	170200	189454825	4380	4380	4380	4380	0
196	20240715	170100	189454825	4380	4380	4380	4380	0
197	20240715	170000	189454825	4380	4380	4380	4380	0
198	20240715	165900	189454825	4380	4380	4380	4380	0
199	20240715	165800	189454825	4380	4380	4380	4380	0
200	20240715	165700	189454825	4380	4380	4380	4380	0
201	20240715	165600	189454825	4380	4380	4380	4380	0
202	20240715	165500	189454825	4380	4380	4380	4380	0
203	20240715	165400	189454825	4380	4380	4380	4380	0
204	20240715	165300	189454825	4380	4380	4380	4380	0
205	20240715	165200	189454825	4380	4380	4380	4380	0
206	20240715	165100	189454825	4380	4380	4380	4380	0
207	20240715	165000	189454825	4380	4380	4380	4380	0
208	20240715	164900	189454825	4380	4380	4380	4380	0
209	20240715	164800	189454825	4380	4380	4380	4380	0
210	20240715	164700	189454825	4380	4380	4380	4380	0
211	20240715	164600	189454825	4380	4380	4380	4380	0
212	20240715	164500	189454825	4380	4380	4380	4380	1590
213	20240715	164400	189454825	4380	4380	4380	4380	0
214	20240715	164300	189454825	4380	4380	4380	4380	0
215	20240715	164200	189454825	4380	4380	4380	4380	0
216	20240715	164100	189454825	4380	4380	4380	4380	0
217	20240715	164000	189454825	4380	4380	4380	4380	0
218	20240715	163900	189454825	4380	4380	4380	4380	0
219	20240715	163800	189454825	4380	4380	4380	4380	0
220	20240715	163700	189454825	4380	4380	4380	4380	0
221	20240715	163600	189454825	4380	4380	4380	4380	0
222	20240715	163500	189454825	4380	4380	4380	4380	0
223	20240715	163400	189454825	4380	4380	4380	4380	0
224	20240715	163300	189454825	4380	4380	4380	4380	0
225	20240715	163200	189454825	4380	4380	4380	4380	0
226	20240715	163100	189454825	4380	4380	4380	4380	0
227	20240715	163000	189454825	4380	4380	4380	4380	0
228	20240715	162900	189454825	4380	4380	4380	4380	0
229	20240715	162800	189454825	4380	4380	4380	4380	0
230	20240715	162700	189454825	4380	4380	4380	4380	0
231	20240715	162600	189454825	4380	4380	4380	4380	0
232	20240715	162500	189454825	4380	4380	4380	4380	0
233	20240715	162400	189454825	4380	4380	4380	4380	0
234	20240715	162300	189454825	4380	4380	4380	4380	0
235	20240715	162200	189454825	4380	4380	4380	4380	0
236	20240715	162100	189454825	4380	4380	4380	4380	0
237	20240715	162000	189454825	4380	4380	4380	4380	0
238	20240715	161900	189454825	4380	4380	4380	4380	0
239	20240715	161800	189454825	4380	4380	4380	4380	0
240	20240715	161700	189454825	4380	4380	4380	4380	0
241	20240715	161600	189454825	4380	4380	4380	4380	0
242	20240715	161500	189454825	4380	4380	4380	4380	1590
243	20240715	161400	189454825	4380	4380	4380	4380	0
244	20240715	161300	189454825	4380	4380	4380	4380	0
245	20240715	161200	189454825	4380	4380	4380	4380	0
246	20240715	161100	189454825	4380	4380	4380	4380	0
247	20240715	161000	189454825	4380	4380	4380	4380	0
248	20240715	160900	189454825	4380	4380	4380	4380	0
249	20240715	160800	189454825	4380	4380	4380	4380	0
250	20240715	160700	189454825	4380	4380	4380	4380	0
251	20240715	160600	189454825	4380	4380	4380	4380	0
252	20240715	160500	189454825	4380	4380	4380	4380	0
253	20240715	160400	189454825	4380	4380	4380	4380	0
254	20240715	160300	189454825	4380	4380	4380	4380	0
255	20240715	160200	189454825	4380	4380	4380	4380	0
256	20240715	160100	189454825	4380	4380	4380	4380	0
257	20240715	160000	189454825	4380	4380	4380	4380	0
258	20240715	155900	189454825	4380	4380	4380	4380	0
259	20240715	155800	189454825	4380	4380	4380	4380	0
260	20240715	155700	189454825	4380	4380	4380	4380	0
261	20240715	155600	189454825	4380	4380	4380	4380	0
262	20240715	155500	189454825	4380	4380	4380	4380	0
263	20240715	155400	189454825	4380	4380	4380	4380	0
264	20240715	155300	189454825	4380	4380	4380	4380	0
265	20240715	155200	189454825	4380	4380	4380	4380	0
266	20240715	155100	189454825	4380	4380	4380	4380	0
267	20240715	155000	189454825	4380	4380	4380	4380	0
268	20240715	154900	189454825	4380	4380	4380	4380	0
269	20240715	154800	189454825	4380	4380	4380	4380	0
270	20240715	154700	189454825	4380	4380	4380	4380	0
271	20240715	154600	189454825	4380	4380	4380	4380	0
272	20240715	154500	189454825	4380	4380	4380	4380	1590
273	20240715	154400	189454825	4380	4380	4380	4380	0
274	20240715	154300	189454825	4380	4380	4380	4380	0
275	20240715	154200	189454825	4380	4380	4380	4380	0
276	20240715	154100	189454825	4380	4380	4380	4380	0
277	20240715	154000	189454825	4380	4380	4380	4380	0
278	20240715	153900	189454825	4380	4380	4380	4380	0
279	20240715	153800	189454825	4380	4380	4380	4380	0
280	20240715	153700	189454825	4380	4380	4380	4380	0
281	20240715	153600	189454825	4380	4380	4380	4380	0
282	20240715	153500	189454825	4380	4380	4380	4380	0
283	20240715	153400	189454825	4380	4380	4380	4380	0
284	20240715	153300	189454825	4380	4380	4380	4380	0
285	20240715	153200	189454825	4380	4380	4380	4380	0
286	20240715	153100	189454825	4380	4380	4380	4380	0
287	20240715	153000	189454825	4380	4380	4380	4380	1590
288	20240715	152900	182490625	4375	4375	4375	4375	0
289	20240715	152800	182490625	4375	4375	4375	4375	0
290	20240715	152700	182490625	4375	4375	4375	4375	0
291	20240715	152600	182490625	4375	4375	4375	4375	0
292	20240715	152500	182490625	4375	4375	4375	4375	0
293	20240715	152400	182490625	4375	4375	4375	4375	0
294	20240715	152300	182490625	4375	4375	4375	4375	0
295	20240715	152200	182490625	4375	4375	4375	4375	0
296	20240715	152100	182490625	4375	4375	4375	4375	0
297	20240715	152000	182490625	4375	4375	4375	4375	0
298	20240715	151900	182490625	4375	4380	4380	4375	3
299	20240715	151800	182477495	4385	4385	4385	4385	91
300	20240715	151700	182078460	4375	4380	4380	4375	5
301	20240715	151600	182056570	4385	4375	4385	4375	624
302	20240715	151500	179321550	4380	4375	4380	4375	38
303	20240715	151400	179155295	4380	4380	4380	4375	26
304	20240715	151300	179041500	4380	4375	4380	4375	101
305	20240715	151200	178599620	4380	4375	4380	4375	22
306	20240715	151100	178503355	4375	4380	4380	4375	15
307	20240715	151000	178437680	4380	4380	4380	4380	1
308	20240715	150900	178433300	4370	4375	4380	4370	84
309	20240715	150800	178065810	4375	4380	4380	4375	26
310	20240715	150700	177952015	4380	4380	4380	4380	1
311	20240715	150600	177947635	4375	4380	4380	4375	7
312	20240715	150500	177917000	4380	4375	4380	4375	111
313	20240715	150400	177431330	4370	4375	4375	4370	26
314	20240715	150300	177317705	4370	4375	4375	4370	60
315	20240715	150200	177055410	4375	4370	4375	4370	40
316	20240715	150100	176880605	4375	4375	4375	4375	2
317	20240715	150000	176871855	4380	4380	4380	4380	11
318	20240715	145900	176823675	4375	4375	4375	4375	0
319	20240715	145800	176823675	4375	4375	4375	4370	37
320	20240715	145700	176661820	4380	4370	4380	4370	164
321	20240715	145600	175944345	4370	4370	4375	4370	100
322	20240715	145500	175507330	4375	4380	4380	4375	3
323	20240715	145400	175494200	4380	4380	4380	4380	10
324	20240715	145300	175450400	4370	4380	4380	4370	77
325	20240715	145200	175113540	4380	4380	4380	4380	19
326	20240715	145100	175030320	4370	4375	4375	4370	2040
327	20240715	145000	166115010	4375	4380	4380	4375	3
328	20240715	144900	166101875	4380	4375	4380	4375	238
329	20240715	144800	165060580	4375	4370	4375	4370	7
330	20240715	144700	165029980	4375	4375	4375	4375	76
331	20240715	144600	164697480	4375	4380	4380	4375	12
332	20240715	144500	164644925	4380	4375	4380	4375	26
333	20240715	144400	164531170	4375	4375	4375	4375	6
334	20240715	144300	164504920	4380	4375	4380	4375	14
335	20240715	144200	164443625	4375	4375	4375	4375	9
336	20240715	144100	164404250	4375	4375	4375	4370	38
337	20240715	144000	164238090	4375	4375	4375	4370	15
338	20240715	143900	164172485	4375	4375	4375	4375	11
339	20240715	143800	164124360	4375	4370	4375	4370	224
340	20240715	143700	163145430	4370	4375	4375	4370	51
341	20240715	143600	162922550	4375	4375	4375	4375	1
342	20240715	143500	162918175	4375	4370	4375	4370	14
343	20240715	143400	162856950	4375	4375	4375	4370	562
344	20240715	143300	160400700	4375	4375	4375	4375	2
345	20240715	143200	160391950	4375	4375	4375	4370	3039
346	20240715	143100	147109600	4375	4370	4375	4370	20
347	20240715	143000	147022195	4375	4370	4375	4370	42
348	20240715	142900	146838645	4370	4375	4375	4370	55
349	20240715	142800	146598245	4375	4375	4375	4375	1
350	20240715	142700	146593870	4375	4375	4375	4370	435
351	20240715	142600	144692865	4375	4375	4375	4375	8
352	20240715	142500	144657865	4375	4375	4375	4375	1
353	20240715	142400	144653490	4375	4380	4380	4375	64
354	20240715	142300	144373435	4380	4380	4380	4380	11
355	20240715	142200	144325255	4375	4380	4380	4375	507
356	20240715	142100	142107120	4380	4380	4380	4380	8
357	20240715	142000	142072080	4380	4375	4380	4375	19
358	20240715	141900	141988950	4380	4375	4380	4375	9
359	20240715	141800	141949565	4380	4380	4380	4380	11
360	20240715	141700	141901385	4380	4380	4380	4380	1
361	20240715	141600	141897005	4375	4375	4380	4375	22
362	20240715	141500	141800750	4380	4380	4380	4380	11
363	20240715	141400	141752570	4375	4375	4380	4375	28
364	20240715	141300	141630065	4375	4375	4375	4375	9
365	20240715	141200	141590690	4375	4375	4375	4375	2
366	20240715	141100	141581940	4375	4375	4375	4375	2
367	20240715	141000	141573190	4380	4375	4380	4375	20
368	20240715	140900	141485685	4375	4375	4375	4370	18
369	20240715	140800	141406965	4380	4380	4380	4380	0
370	20240715	140700	141406965	4380	4370	4380	4370	1122
371	20240715	140600	136498235	4375	4370	4375	4370	30
372	20240715	140500	136367010	4375	4375	4375	4375	2
373	20240715	140400	136358260	4375	4375	4375	4375	92
374	20240715	140300	135955760	4375	4380	4380	4375	27
375	20240715	140200	135837630	4380	4380	4380	4380	11
376	20240715	140100	135789450	4380	4375	4380	4375	5
377	20240715	140000	135767570	4380	4380	4380	4380	1
378	20240715	135900	135763190	4375	4380	4380	4375	29
379	20240715	135800	135636260	4375	4380	4380	4375	6
380	20240715	135700	135610005	4380	4380	4380	4380	2
381	20240715	135600	135601245	4380	4380	4380	4380	11
382	20240715	135500	135553065	4375	4380	4380	4375	22
383	20240715	135400	135456810	4380	4380	4380	4380	1
384	20240715	135300	135452430	4380	4375	4380	4375	35
385	20240715	135200	135299260	4380	4380	4380	4380	2
386	20240715	135100	135290500	4380	4380	4380	4380	1
387	20240715	135000	135286120	4380	4375	4380	4375	15
388	20240715	134900	135220445	4380	4375	4380	4375	21
389	20240715	134800	135128560	4380	4375	4380	4375	15
390	20240715	134700	135062885	4380	4380	4380	4380	1
391	20240715	134600	135058505	4380	4380	4380	4380	2
392	20240715	134500	135049745	4375	4380	4380	4375	31
393	20240715	134400	134914075	4380	4380	4380	4380	1
394	20240715	134300	134909695	4375	4375	4380	4375	127
395	20240715	134200	134354060	4375	4380	4380	4375	14
396	20240715	134100	134292760	4380	4380	4380	4380	1
397	20240715	134000	134288380	4375	4380	4380	4375	7
398	20240715	133900	134257745	4380	4370	4380	4370	175
399	20240715	133800	133492165	4375	4375	4375	4375	1
400	20240715	133700	133487790	4375	4375	4375	4370	41
401	20240715	133600	133308570	4375	4375	4375	4375	2
402	20240715	133500	133299820	4375	4370	4375	4370	22
403	20240715	133400	133203675	4375	4375	4375	4370	35
404	20240715	133300	133050675	4375	4375	4375	4375	2
405	20240715	133200	133041925	4370	4370	4375	4370	26
406	20240715	133100	132928300	4375	4375	4375	4375	10
407	20240715	133000	132884550	4375	4375	4375	4375	2
408	20240715	132900	132875800	4370	4375	4375	4370	27
409	20240715	132800	132757775	4370	4370	4375	4370	39
410	20240715	132700	132587300	4375	4375	4375	4375	111
411	20240715	132600	132101675	4380	4380	4380	4380	8
412	20240715	132500	132066635	4370	4370	4370	4370	0
413	20240715	132400	132066635	4370	4370	4370	4370	30
414	20240715	132300	131935535	4375	4375	4380	4375	161
415	20240715	132200	131231115	4375	4375	4375	4375	20
416	20240715	132100	131143615	4375	4375	4375	4375	24
417	20240715	132000	131038615	4380	4380	4380	4380	9
418	20240715	131900	130999195	4375	4375	4375	4375	27
419	20240715	131800	130881070	4375	4380	4380	4375	21
420	20240715	131700	130789180	4380	4375	4380	4375	32
421	20240715	131600	130649140	4375	4375	4375	4375	5
422	20240715	131500	130627265	4380	4380	4380	4380	7
423	20240715	131400	130596605	4380	4375	4380	4375	42
424	20240715	131300	130412810	4380	4380	4380	4380	0
425	20240715	131200	130412810	4380	4380	4380	4380	9
426	20240715	131100	130373390	4375	4375	4375	4375	25
427	20240715	131000	130264015	4380	4380	4380	4380	0
428	20240715	130900	130264015	4380	4380	4380	4380	9
429	20240715	130800	130224595	4375	4375	4375	4375	24
430	20240715	130700	130119595	4380	4380	4380	4380	0
431	20240715	130600	130119595	4380	4375	4380	4375	24
432	20240715	130500	130014555	4375	4375	4375	4375	0
433	20240715	130400	130014555	4375	4375	4375	4375	29
434	20240715	130300	129887680	4380	4375	4380	4375	13
435	20240715	130200	129830760	4375	4375	4375	4375	0
436	20240715	130100	129830760	4375	4375	4375	4370	180
437	20240715	130000	129043285	4375	4370	4375	4370	37
438	20240715	125900	128881590	4370	4370	4370	4370	13
439	20240715	125800	128824780	4370	4375	4375	4370	13
440	20240715	125700	128767930	4370	4370	4370	4370	92
441	20240715	125600	128365890	4370	4370	4370	4370	0
442	20240715	125500	128365890	4370	4375	4375	4370	24
443	20240715	125400	128260915	4375	4375	4375	4375	7
444	20240715	125300	128230290	4375	4375	4375	4375	47
445	20240715	125200	128024665	4380	4375	4380	4375	24
446	20240715	125100	127919620	4375	4375	4375	4375	38
447	20240715	125000	127753370	4375	4375	4375	4375	41
448	20240715	124900	127573995	4380	4375	4380	4375	24
449	20240715	124800	127468955	4375	4375	4375	4375	22
450	20240715	124700	127372705	4375	4380	4380	4375	94
451	20240715	124600	126961410	4375	4375	4375	4375	24
452	20240715	124500	126856410	4375	4375	4375	4375	58
453	20240715	124400	126602660	4375	4380	4380	4375	289
454	20240715	124300	125338240	4375	4375	4375	4375	17
455	20240715	124200	125263865	4375	4375	4375	4375	23
456	20240715	124100	125163240	4380	4375	4380	4375	30
457	20240715	124000	125031945	4375	4375	4375	4375	36
458	20240715	123900	124874445	4380	4380	4380	4380	0
459	20240715	123800	124874445	4380	4380	4380	4380	8
460	20240715	123700	124839405	4375	4375	4375	4375	1151
461	20240715	123600	119803780	4375	4380	4380	4375	28
462	20240715	123500	119681235	4375	4375	4375	4375	1050
463	20240715	123400	115087485	4375	4375	4375	4375	0
464	20240715	123300	115087485	4375	4380	4380	4375	26
465	20240715	123200	114973690	4375	4375	4375	4375	0
466	20240715	123100	114973690	4375	4375	4375	4375	0
467	20240715	123000	114973690	4375	4375	4380	4375	64
468	20240715	122900	114693650	4380	4380	4380	4380	0
469	20240715	122800	114693650	4380	4380	4380	4380	0
470	20240715	122700	114693650	4380	4380	4380	4380	9
471	20240715	122600	114654230	4375	4370	4375	4370	135
472	20240715	122500	114063695	4370	4370	4370	4370	36
473	20240715	122400	113906375	4375	4370	4375	4370	66
474	20240715	122300	113617910	4370	4370	4370	4370	0
475	20240715	122200	113617910	4370	4380	4380	4370	30
476	20240715	122100	113486690	4370	4370	4370	4370	36
477	20240715	122000	113329370	4375	4375	4375	4375	0
478	20240715	121900	113329370	4375	4380	4380	4375	37
479	20240715	121800	113167455	4370	4370	4370	4370	0
480	20240715	121700	113167455	4370	4375	4375	4370	22
481	20240715	121600	113071250	4375	4370	4375	4370	54
482	20240715	121500	112835175	4380	4380	4380	4380	50
483	20240715	121400	112616175	4375	4370	4375	4370	37
484	20240715	121300	112454400	4375	4375	4375	4375	9
485	20240715	121200	112415025	4380	4380	4380	4380	120
486	20240715	121100	111889425	4370	4380	4380	4370	1001
487	20240715	121000	107510565	4375	4375	4375	4375	132
488	20240715	120900	106933065	4375	4375	4375	4375	30
489	20240715	120800	106801815	4375	4380	4380	4375	23
490	20240715	120700	106701145	4375	4375	4375	4375	0
491	20240715	120600	106701145	4375	4375	4375	4375	97
492	20240715	120500	106276770	4375	4380	4380	4375	27
493	20240715	120400	106158600	4375	4375	4375	4375	27
494	20240715	120300	106040475	4380	4380	4380	4380	0
495	20240715	120200	106040475	4380	4375	4380	4375	27
496	20240715	120100	105922305	4375	4375	4375	4375	35
497	20240715	120000	105769180	4380	4380	4380	4380	50
498	20240715	115900	105550180	4375	4375	4375	4375	30
499	20240715	115800	105418930	4375	4375	4375	4375	17
500	20240715	115700	105344555	4375	4380	4380	4375	23
501	20240715	115600	105243885	4375	4375	4375	4375	58
502	20240715	115500	104990135	4375	4380	4380	4375	72
503	20240715	115400	104675085	4375	4380	4380	4375	15
504	20240715	115300	104609415	4375	4375	4375	4375	20
505	20240715	115200	104521915	4375	4375	4375	4375	14
506	20240715	115100	104460665	4375	4380	4380	4375	61
507	20240715	115000	104193750	4375	4375	4375	4375	0
508	20240715	114900	104193750	4375	4375	4375	4375	11
509	20240715	114800	104145625	4380	4375	4380	4375	29
510	20240715	114700	104018705	4375	4375	4375	4375	47
511	20240715	114600	103813080	4380	4380	4380	4380	9
512	20240715	114500	103773660	4375	4375	4375	4375	18
513	20240715	114400	103694910	4375	4375	4375	4375	10
514	20240715	114300	103651160	4380	4380	4380	4380	8
515	20240715	114200	103616120	4375	4375	4375	4375	49
516	20240715	114100	103401745	4375	4375	4375	4375	17
517	20240715	114000	103327370	4380	4380	4380	4380	9
518	20240715	113900	103287950	4375	4375	4375	4375	4
519	20240715	113800	103270450	4375	4380	4380	4375	29
520	20240715	113700	103143525	4380	4375	4380	4375	65
521	20240715	113600	102859105	4375	4375	4375	4375	14
522	20240715	113500	102797855	4380	4380	4380	4380	8
523	20240715	113400	102762815	4375	4375	4375	4375	37
524	20240715	113300	102600940	4375	4375	4375	4375	16
525	20240715	113200	102530940	4375	4380	4380	4375	44
526	20240715	113100	102338395	4375	4375	4375	4375	16
527	20240715	113000	102268395	4375	4375	4375	4375	17
528	20240715	112900	102194020	4380	4375	4380	4375	19
529	20240715	112800	102110850	4375	4375	4375	4375	35
530	20240715	112700	101957725	4375	4375	4375	4375	36
531	20240715	112600	101800225	4380	4380	4380	4380	9
532	20240715	112500	101760805	4375	4375	4375	4375	0
533	20240715	112400	101760805	4375	4375	4375	4375	18
534	20240715	112300	101682055	4380	4380	4380	4380	8
535	20240715	112200	101647015	4380	4375	4380	4375	37
536	20240715	112100	101485135	4380	4380	4380	4380	9
537	20240715	112000	101445715	4375	4380	4380	4375	23
538	20240715	111900	101345065	4380	4380	4380	4380	0
539	20240715	111800	101345065	4380	4380	4380	4380	9
540	20240715	111700	101305645	4375	4375	4375	4375	54
541	20240715	111600	101069395	4380	4380	4380	4380	0
542	20240715	111500	101069395	4380	4380	4380	4380	8
543	20240715	111400	101034355	4375	4375	4375	4375	19
544	20240715	111300	100951230	4375	4375	4375	4375	0
545	20240715	111200	100951230	4375	4380	4380	4375	46
546	20240715	111100	100749930	4380	4380	4380	4380	0
547	20240715	111000	100749930	4380	4380	4380	4380	9
548	20240715	110900	100710510	4380	4380	4380	4380	126
549	20240715	110800	100158630	4380	4375	4380	4375	37
550	20240715	110700	99996750	4375	4380	4380	4375	31
551	20240715	110600	99861080	4380	4380	4380	4380	0
552	20240715	110500	99861080	4380	4380	4380	4380	0
553	20240715	110400	99861080	4380	4380	4380	4380	8
554	20240715	110300	99826040	4375	4375	4380	4375	103
555	20240715	110200	99375165	4380	4380	4380	4380	1
556	20240715	110100	99370785	4380	4375	4380	4375	20
557	20240715	110000	99283235	4375	4375	4375	4375	0
558	20240715	105900	99283235	4375	4380	4380	4375	33
559	20240715	105800	99138815	4375	4375	4375	4375	65
560	20240715	105700	98854440	4375	4375	4375	4375	20
561	20240715	105600	98766940	4380	4380	4380	4380	15
562	20240715	105500	98701240	4375	4375	4375	4375	0
563	20240715	105400	98701240	4375	4375	4375	4375	0
564	20240715	105300	98701240	4375	4375	4380	4375	64
565	20240715	105200	98421195	4380	4380	4380	4380	0
566	20240715	105100	98421195	4380	4380	4380	4380	0
567	20240715	105000	98421195	4380	4380	4380	4380	9
568	20240715	104900	98381775	4380	4375	4400	4375	1121
569	20240715	104800	93468115	4375	4375	4375	4375	35
570	20240715	104700	93314990	4380	4375	4380	4375	224
571	20240715	104600	92334945	4375	4375	4375	4375	35
572	20240715	104500	92181820	4380	4380	4380	4380	9
573	20240715	104400	92142400	4375	4375	4375	4375	4
574	20240715	104300	92124900	4375	4375	4375	4375	36
575	20240715	104200	91967400	4375	4380	4380	4375	28
576	20240715	104100	91844850	4375	4375	4375	4375	0
577	20240715	104000	91844850	4375	4375	4375	4375	0
578	20240715	103900	91844850	4375	4375	4375	4375	0
579	20240715	103800	91844850	4375	4375	4375	4375	36
580	20240715	103700	91687350	4375	4375	4375	4375	40
581	20240715	103600	91512350	4375	4375	4375	4375	0
582	20240715	103500	91512350	4375	4375	4375	4375	0
583	20240715	103400	91512350	4375	4375	4375	4375	35
584	20240715	103300	91359225	4380	4380	4380	4380	0
585	20240715	103200	91359225	4380	4375	4380	4375	34
586	20240715	103100	91210470	4380	4380	4380	4380	0
587	20240715	103000	91210470	4380	4380	4380	4380	5
588	20240715	102900	91188570	4380	4375	4380	4375	46
589	20240715	102800	90987270	4375	4375	4375	4375	43
590	20240715	102700	90799145	4380	4380	4380	4380	5
591	20240715	102600	90777245	4380	4380	4380	4380	15
592	20240715	102500	90711545	4380	4380	4380	4380	20
593	20240715	102400	90623945	4380	4375	4380	4375	49
594	20240715	102300	90409505	4385	4380	4385	4380	100
595	20240715	102200	89971255	4380	4380	4380	4380	0
596	20240715	102100	89971255	4380	4380	4380	4380	10
597	20240715	102000	89927455	4380	4375	4380	4375	102
598	20240715	101900	89481200	4375	4375	4375	4370	843
599	20240715	101800	85793250	4375	4375	4375	4375	0
600	20240715	101700	85793250	4375	4375	4375	4375	5
601	20240715	101600	85771375	4375	4375	4375	4375	10
602	20240715	101500	85727625	4370	4370	4370	4370	42
603	20240715	101400	85544085	4370	4375	4375	4370	59
604	20240715	101300	85286140	4375	4375	4375	4375	0
605	20240715	101200	85286140	4375	4375	4375	4375	0
606	20240715	101100	85286140	4375	4375	4375	4375	38
607	20240715	101000	85119890	4370	4370	4370	4370	40
608	20240715	100900	84945090	4375	4375	4375	4375	601
609	20240715	100800	82315715	4370	4370	4370	4370	0
610	20240715	100700	82315715	4370	4375	4375	4370	262
611	20240715	100600	81169625	4375	4375	4375	4375	0
612	20240715	100500	81169625	4375	4375	4375	4375	7
613	20240715	100400	81139000	4370	4370	4370	4370	75
614	20240715	100300	80811250	4375	4375	4375	4375	0
615	20240715	100200	80811250	4375	4375	4375	4375	500
616	20240715	100100	78623750	4375	4375	4375	4375	1103
617	20240715	100000	73798125	4380	4380	4380	4380	0
618	20240715	095900	73798125	4380	4375	4380	4375	37
619	20240715	095800	73636245	4380	4380	4380	4380	0
620	20240715	095700	73636245	4380	4380	4380	4380	1
621	20240715	095600	73631865	4375	4375	4375	4375	471
622	20240715	095500	71571240	4375	4370	4375	4370	54
623	20240715	095400	71335170	4375	4375	4375	4375	0
624	20240715	095300	71335170	4375	4375	4375	4375	0
625	20240715	095200	71335170	4375	4375	4375	4375	1
626	20240715	095100	71330795	4370	4370	4370	4370	36
627	20240715	095000	71173475	4370	4370	4370	4370	35
628	20240715	094900	71020525	4375	4375	4375	4375	0
629	20240715	094800	71020525	4375	4370	4375	4370	48
630	20240715	094700	70810760	4375	4375	4375	4375	0
631	20240715	094600	70810760	4375	4375	4375	4375	131
632	20240715	094500	70237635	4375	4370	4375	4370	81
633	20240715	094400	69883440	4375	4375	4375	4375	3
634	20240715	094300	69870315	4375	4375	4375	4375	355
635	20240715	094200	68317190	4375	4380	4380	4375	41
636	20240715	094100	68137810	4380	4380	4380	4380	1
637	20240715	094000	68133430	4380	4375	4380	4375	106
638	20240715	093900	67669675	4370	4375	4375	4370	2001
639	20240715	093800	58925300	4370	4370	4370	4370	38
640	20240715	093700	58759240	4370	4375	4375	4370	2001
641	20240715	093600	50014865	4375	4375	4375	4375	0
642	20240715	093500	50014865	4375	4375	4375	4370	37
643	20240715	093400	49853165	4370	4370	4370	4370	0
644	20240715	093300	49853165	4370	4370	4370	4370	41
645	20240715	093200	49673995	4370	4370	4370	4370	0
646	20240715	093100	49673995	4370	4370	4370	4370	0
647	20240715	093000	49673995	4370	4365	4370	4365	83
648	20240715	092900	49311465	4375	4375	4375	4375	0
649	20240715	092800	49311465	4375	4375	4375	4375	3
650	20240715	092700	49298340	4365	4375	4375	4365	2100
651	20240715	092600	40121645	4375	4370	4375	4370	901
652	20240715	092500	36184270	4370	4375	4375	4370	1037
653	20240715	092400	31647575	4375	4375	4375	4375	30
654	20240715	092300	31516325	4370	4370	4370	4370	55
655	20240715	092200	31275975	4370	4370	4370	4370	3041
656	20240715	092100	17986805	4375	4375	4380	4375	47
657	20240715	092000	17781175	4375	4375	4375	4375	129
658	20240715	091900	17216800	4370	4380	4380	4370	24
659	20240715	091800	17111880	4370	4370	4370	4370	259
660	20240715	091700	15980050	4370	4380	4380	4370	282
661	20240715	091600	14747640	4380	4370	4380	4370	541
662	20240715	091500	12378480	4370	4375	4375	4370	1098
663	20240715	091400	7574930	4375	4375	4375	4375	0
664	20240715	091300	7574930	4375	4375	4375	4375	227
665	20240715	091200	6581805	4375	4375	4375	4375	1000
666	20240715	091100	2206805	4375	4375	4375	4375	36
667	20240715	091000	2049305	4375	4380	4385	4375	97
668	20240715	090900	1624445	4380	4380	4385	4380	43
669	20240715	090800	1436100	4380	4380	4380	4380	2
670	20240715	090700	1427340	4375	4375	4375	4375	0
671	20240715	090600	1427340	4375	4375	4375	4375	77
672	20240715	090500	1090465	4375	4375	4375	4375	0
673	20240715	090400	1090465	4375	4375	4375	4375	0
674	20240715	090300	1090465	4375	4375	4375	4375	0
675	20240715	090200	1090465	4375	4375	4375	4375	0
676	20240715	090100	1090465	4375	4375	4375	4375	36
677	20240715	090000	932965	4380	4380	4380	4380	208