KissMeData/133750/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202300	142644645	2180	2180	2180	2180	2796
3	20240717	202200	142644645	2180	2180	2180	2180	0
4	20240717	202100	142644645	2180	2180	2180	2180	0
5	20240717	202000	142644645	2180	2180	2180	2180	0
6	20240717	201900	142644645	2180	2180	2180	2180	0
7	20240717	201800	142644645	2180	2180	2180	2180	0
8	20240717	201700	142644645	2180	2180	2180	2180	0
9	20240717	201600	142644645	2180	2180	2180	2180	0
10	20240717	201500	142644645	2180	2180	2180	2180	0
11	20240717	201400	142644645	2180	2180	2180	2180	0
12	20240717	201300	142644645	2180	2180	2180	2180	0
13	20240717	201200	142644645	2180	2180	2180	2180	0
14	20240717	201100	142644645	2180	2180	2180	2180	0
15	20240717	201000	142644645	2180	2180	2180	2180	0
16	20240717	200900	142644645	2180	2180	2180	2180	0
17	20240717	200800	142644645	2180	2180	2180	2180	0
18	20240717	200700	142644645	2180	2180	2180	2180	0
19	20240717	200600	142644645	2180	2180	2180	2180	0
20	20240717	200500	142644645	2180	2180	2180	2180	0
21	20240717	200400	142644645	2180	2180	2180	2180	0
22	20240717	200300	142644645	2180	2180	2180	2180	0
23	20240717	200200	142644645	2180	2180	2180	2180	0
24	20240717	200100	142644645	2180	2180	2180	2180	0
25	20240717	200000	142644645	2180	2180	2180	2180	0
26	20240717	195900	142644645	2180	2180	2180	2180	0
27	20240717	195800	142644645	2180	2180	2180	2180	0
28	20240717	195700	142644645	2180	2180	2180	2180	0
29	20240717	195600	142644645	2180	2180	2180	2180	0
30	20240717	195500	142644645	2180	2180	2180	2180	0
31	20240717	195400	142644645	2180	2180	2180	2180	0
32	20240717	195300	142644645	2180	2180	2180	2180	2796
33	20240717	195200	142644645	2180	2180	2180	2180	0
34	20240717	195100	142644645	2180	2180	2180	2180	0
35	20240717	195000	142644645	2180	2180	2180	2180	0
36	20240717	194900	142644645	2180	2180	2180	2180	0
37	20240717	194800	142644645	2180	2180	2180	2180	0
38	20240717	194700	142644645	2180	2180	2180	2180	0
39	20240717	194600	142644645	2180	2180	2180	2180	0
40	20240717	194500	142644645	2180	2180	2180	2180	0
41	20240717	194400	142644645	2180	2180	2180	2180	0
42	20240717	194300	142644645	2180	2180	2180	2180	0
43	20240717	194200	142644645	2180	2180	2180	2180	0
44	20240717	194100	142644645	2180	2180	2180	2180	0
45	20240717	194000	142644645	2180	2180	2180	2180	0
46	20240717	193900	142644645	2180	2180	2180	2180	0
47	20240717	193800	142644645	2180	2180	2180	2180	0
48	20240717	193700	142644645	2180	2180	2180	2180	0
49	20240717	193600	142644645	2180	2180	2180	2180	0
50	20240717	193500	142644645	2180	2180	2180	2180	0
51	20240717	193400	142644645	2180	2180	2180	2180	0
52	20240717	193300	142644645	2180	2180	2180	2180	0
53	20240717	193200	142644645	2180	2180	2180	2180	0
54	20240717	193100	142644645	2180	2180	2180	2180	0
55	20240717	193000	142644645	2180	2180	2180	2180	0
56	20240717	192900	142644645	2180	2180	2180	2180	0
57	20240717	192800	142644645	2180	2180	2180	2180	0
58	20240717	192700	142644645	2180	2180	2180	2180	0
59	20240717	192600	142644645	2180	2180	2180	2180	0
60	20240717	192500	142644645	2180	2180	2180	2180	0
61	20240717	192400	142644645	2180	2180	2180	2180	0
62	20240717	192300	142644645	2180	2180	2180	2180	2796
63	20240717	192200	142644645	2180	2180	2180	2180	0
64	20240717	192100	142644645	2180	2180	2180	2180	0
65	20240717	192000	142644645	2180	2180	2180	2180	0
66	20240717	191900	142644645	2180	2180	2180	2180	0
67	20240717	191800	142644645	2180	2180	2180	2180	0
68	20240717	191700	142644645	2180	2180	2180	2180	0
69	20240717	191600	142644645	2180	2180	2180	2180	0
70	20240717	191500	142644645	2180	2180	2180	2180	0
71	20240717	191400	142644645	2180	2180	2180	2180	0
72	20240717	191300	142644645	2180	2180	2180	2180	0
73	20240717	191200	142644645	2180	2180	2180	2180	0
74	20240717	191100	142644645	2180	2180	2180	2180	0
75	20240717	191000	142644645	2180	2180	2180	2180	0
76	20240717	190900	142644645	2180	2180	2180	2180	0
77	20240717	190800	142644645	2180	2180	2180	2180	0
78	20240717	190700	142644645	2180	2180	2180	2180	0
79	20240717	190600	142644645	2180	2180	2180	2180	0
80	20240717	190500	142644645	2180	2180	2180	2180	0
81	20240717	190400	142644645	2180	2180	2180	2180	0
82	20240717	190300	142644645	2180	2180	2180	2180	0
83	20240717	190200	142644645	2180	2180	2180	2180	0
84	20240717	190100	142644645	2180	2180	2180	2180	0
85	20240717	190000	142644645	2180	2180	2180	2180	0
86	20240717	185900	142644645	2180	2180	2180	2180	0
87	20240717	185800	142644645	2180	2180	2180	2180	0
88	20240717	185700	142644645	2180	2180	2180	2180	0
89	20240717	185600	142644645	2180	2180	2180	2180	0
90	20240717	185500	142644645	2180	2180	2180	2180	0
91	20240717	185400	142644645	2180	2180	2180	2180	0
92	20240717	185300	142644645	2180	2180	2180	2180	2796
93	20240717	185200	142644645	2180	2180	2180	2180	0
94	20240717	185100	142644645	2180	2180	2180	2180	0
95	20240717	185000	142644645	2180	2180	2180	2180	0
96	20240717	184900	142644645	2180	2180	2180	2180	0
97	20240717	184800	142644645	2180	2180	2180	2180	0
98	20240717	184700	142644645	2180	2180	2180	2180	0
99	20240717	184600	142644645	2180	2180	2180	2180	0
100	20240717	184500	142644645	2180	2180	2180	2180	0
101	20240717	184400	142644645	2180	2180	2180	2180	0
102	20240717	184300	142644645	2180	2180	2180	2180	0
103	20240717	184200	142644645	2180	2180	2180	2180	0
104	20240717	184100	142644645	2180	2180	2180	2180	0
105	20240717	184000	142644645	2180	2180	2180	2180	0
106	20240717	183900	142644645	2180	2180	2180	2180	0
107	20240717	183800	142644645	2180	2180	2180	2180	0
108	20240717	183700	142644645	2180	2180	2180	2180	0
109	20240717	183600	142644645	2180	2180	2180	2180	0
110	20240717	183500	142644645	2180	2180	2180	2180	0
111	20240717	183400	142644645	2180	2180	2180	2180	0
112	20240717	183300	142644645	2180	2180	2180	2180	0
113	20240717	183200	142644645	2180	2180	2180	2180	0
114	20240717	183100	142644645	2180	2180	2180	2180	0
115	20240717	183000	142644645	2180	2180	2180	2180	0
116	20240717	182900	142644645	2180	2180	2180	2180	0
117	20240717	182800	142644645	2180	2180	2180	2180	0
118	20240717	182700	142644645	2180	2180	2180	2180	0
119	20240717	182600	142644645	2180	2180	2180	2180	0
120	20240717	182500	142644645	2180	2180	2180	2180	0
121	20240717	182400	142644645	2180	2180	2180	2180	0
122	20240717	182300	142644645	2180	2180	2180	2180	2796
123	20240717	182200	142644645	2180	2180	2180	2180	0
124	20240717	182100	142644645	2180	2180	2180	2180	0
125	20240717	182000	142644645	2180	2180	2180	2180	0
126	20240717	181900	142644645	2180	2180	2180	2180	0
127	20240717	181800	142644645	2180	2180	2180	2180	0
128	20240717	181700	142644645	2180	2180	2180	2180	0
129	20240717	181600	142644645	2180	2180	2180	2180	0
130	20240717	181500	142644645	2180	2180	2180	2180	0
131	20240717	181400	142644645	2180	2180	2180	2180	0
132	20240717	181300	142644645	2180	2180	2180	2180	0
133	20240717	181200	142644645	2180	2180	2180	2180	0
134	20240717	181100	142644645	2180	2180	2180	2180	0
135	20240717	181000	142644645	2180	2180	2180	2180	0
136	20240717	180900	142644645	2180	2180	2180	2180	0
137	20240717	180800	142644645	2180	2180	2180	2180	0
138	20240717	180700	142644645	2180	2180	2180	2180	0
139	20240717	180600	142644645	2180	2180	2180	2180	0
140	20240717	180500	142644645	2180	2180	2180	2180	0
141	20240717	180400	142644645	2180	2180	2180	2180	0
142	20240717	180300	142644645	2180	2180	2180	2180	0
143	20240717	180200	142644645	2180	2180	2180	2180	0
144	20240717	180100	142644645	2180	2180	2180	2180	0
145	20240717	180000	142644645	2180	2180	2180	2180	0
146	20240717	175900	142644645	2180	2180	2180	2180	0
147	20240717	175800	142644645	2180	2180	2180	2180	0
148	20240717	175700	142644645	2180	2180	2180	2180	0
149	20240717	175600	142644645	2180	2180	2180	2180	0
150	20240717	175500	142644645	2180	2180	2180	2180	0
151	20240717	175400	142644645	2180	2180	2180	2180	0
152	20240717	175300	142644645	2180	2180	2180	2180	2796
153	20240717	175200	142644645	2180	2180	2180	2180	0
154	20240717	175100	142644645	2180	2180	2180	2180	0
155	20240717	175000	142644645	2180	2180	2180	2180	0
156	20240717	174900	142644645	2180	2180	2180	2180	0
157	20240717	174800	142644645	2180	2180	2180	2180	0
158	20240717	174700	142644645	2180	2180	2180	2180	0
159	20240717	174600	142644645	2180	2180	2180	2180	0
160	20240717	174500	142644645	2180	2180	2180	2180	0
161	20240717	174400	142644645	2180	2180	2180	2180	0
162	20240717	174300	142644645	2180	2180	2180	2180	0
163	20240717	174200	142644645	2180	2180	2180	2180	0
164	20240717	174100	142644645	2180	2180	2180	2180	0
165	20240717	174000	142644645	2180	2180	2180	2180	0
166	20240717	173900	142644645	2180	2180	2180	2180	0
167	20240717	173800	142644645	2180	2180	2180	2180	0
168	20240717	173700	142644645	2180	2180	2180	2180	0
169	20240717	173600	142644645	2180	2180	2180	2180	0
170	20240717	173500	142644645	2180	2180	2180	2180	0
171	20240717	173400	142644645	2180	2180	2180	2180	0
172	20240717	173300	142644645	2180	2180	2180	2180	0
173	20240717	173200	142644645	2180	2180	2180	2180	0
174	20240717	173100	142644645	2180	2180	2180	2180	0
175	20240717	173000	142644645	2180	2180	2180	2180	0
176	20240717	172900	142644645	2180	2180	2180	2180	0
177	20240717	172800	142644645	2180	2180	2180	2180	0
178	20240717	172700	142644645	2180	2180	2180	2180	0
179	20240717	172600	142644645	2180	2180	2180	2180	0
180	20240717	172500	142644645	2180	2180	2180	2180	0
181	20240717	172400	142644645	2180	2180	2180	2180	0
182	20240717	172300	142644645	2180	2180	2180	2180	2796
183	20240717	172200	142644645	2180	2180	2180	2180	0
184	20240717	172100	142644645	2180	2180	2180	2180	0
185	20240717	172000	142644645	2180	2180	2180	2180	0
186	20240717	171900	142644645	2180	2180	2180	2180	0
187	20240717	171800	142644645	2180	2180	2180	2180	0
188	20240717	171700	142644645	2180	2180	2180	2180	0
189	20240717	171600	142644645	2180	2180	2180	2180	0
190	20240717	171500	142644645	2180	2180	2180	2180	0
191	20240717	171400	142644645	2180	2180	2180	2180	0
192	20240717	171300	142644645	2180	2180	2180	2180	0
193	20240717	171200	142644645	2180	2180	2180	2180	0
194	20240717	171100	142644645	2180	2180	2180	2180	0
195	20240717	171000	142644645	2180	2180	2180	2180	0
196	20240717	170900	142644645	2180	2180	2180	2180	0
197	20240717	170800	142644645	2180	2180	2180	2180	0
198	20240717	170700	142644645	2180	2180	2180	2180	0
199	20240717	170600	142644645	2180	2180	2180	2180	0
200	20240717	170500	142644645	2180	2180	2180	2180	0
201	20240717	170400	142644645	2180	2180	2180	2180	0
202	20240717	170300	142644645	2180	2180	2180	2180	0
203	20240717	170200	142644645	2180	2180	2180	2180	0
204	20240717	170100	142644645	2180	2180	2180	2180	0
205	20240717	170000	142644645	2180	2180	2180	2180	0
206	20240717	165900	142644645	2180	2180	2180	2180	0
207	20240717	165800	142644645	2180	2180	2180	2180	0
208	20240717	165700	142644645	2180	2180	2180	2180	0
209	20240717	165600	142644645	2180	2180	2180	2180	0
210	20240717	165500	142644645	2180	2180	2180	2180	0
211	20240717	165400	142644645	2180	2180	2180	2180	0
212	20240717	165300	142644645	2180	2180	2180	2180	2796
213	20240717	165200	142644645	2180	2180	2180	2180	0
214	20240717	165100	142644645	2180	2180	2180	2180	0
215	20240717	165000	142644645	2180	2180	2180	2180	0
216	20240717	164900	142644645	2180	2180	2180	2180	0
217	20240717	164800	142644645	2180	2180	2180	2180	0
218	20240717	164700	142644645	2180	2180	2180	2180	0
219	20240717	164600	142644645	2180	2180	2180	2180	0
220	20240717	164500	142644645	2180	2180	2180	2180	0
221	20240717	164400	142644645	2180	2180	2180	2180	0
222	20240717	164300	142644645	2180	2180	2180	2180	0
223	20240717	164200	142644645	2180	2180	2180	2180	0
224	20240717	164100	142644645	2180	2180	2180	2180	0
225	20240717	164000	142644645	2180	2180	2180	2180	0
226	20240717	163900	142644645	2180	2180	2180	2180	0
227	20240717	163800	142644645	2180	2180	2180	2180	0
228	20240717	163700	142644645	2180	2180	2180	2180	0
229	20240717	163600	142644645	2180	2180	2180	2180	0
230	20240717	163500	142644645	2180	2180	2180	2180	0
231	20240717	163400	142644645	2180	2180	2180	2180	0
232	20240717	163300	142644645	2180	2180	2180	2180	0
233	20240717	163200	142644645	2180	2180	2180	2180	0
234	20240717	163100	142644645	2180	2180	2180	2180	0
235	20240717	163000	142644645	2180	2180	2180	2180	0
236	20240717	162900	142644645	2180	2180	2180	2180	0
237	20240717	162800	142644645	2180	2180	2180	2180	0
238	20240717	162700	142644645	2180	2180	2180	2180	0
239	20240717	162600	142644645	2180	2180	2180	2180	0
240	20240717	162500	142644645	2180	2180	2180	2180	0
241	20240717	162400	142644645	2180	2180	2180	2180	0
242	20240717	162300	142644645	2180	2180	2180	2180	2796
243	20240717	162200	142644645	2180	2180	2180	2180	0
244	20240717	162100	142644645	2180	2180	2180	2180	0
245	20240717	162000	142644645	2180	2180	2180	2180	0
246	20240717	161900	142644645	2180	2180	2180	2180	0
247	20240717	161800	142644645	2180	2180	2180	2180	0
248	20240717	161700	142644645	2180	2180	2180	2180	0
249	20240717	161600	142644645	2180	2180	2180	2180	0
250	20240717	161500	142644645	2180	2180	2180	2180	0
251	20240717	161400	142644645	2180	2180	2180	2180	0
252	20240717	161300	142644645	2180	2180	2180	2180	0
253	20240717	161200	142644645	2180	2180	2180	2180	0
254	20240717	161100	142644645	2180	2180	2180	2180	0
255	20240717	161000	142644645	2180	2180	2180	2180	0
256	20240717	160900	142644645	2180	2180	2180	2180	0
257	20240717	160800	142644645	2180	2180	2180	2180	0
258	20240717	160700	142644645	2180	2180	2180	2180	0
259	20240717	160600	142644645	2180	2180	2180	2180	0
260	20240717	160500	142644645	2180	2180	2180	2180	0
261	20240717	160400	142644645	2180	2180	2180	2180	0
262	20240717	160300	142644645	2180	2180	2180	2180	0
263	20240717	160200	142644645	2180	2180	2180	2180	0
264	20240717	160100	142644645	2180	2180	2180	2180	0
265	20240717	160000	142644645	2180	2180	2180	2180	0
266	20240717	155900	142644645	2180	2180	2180	2180	0
267	20240717	155800	142644645	2180	2180	2180	2180	0
268	20240717	155700	142644645	2180	2180	2180	2180	0
269	20240717	155600	142644645	2180	2180	2180	2180	0
270	20240717	155500	142644645	2180	2180	2180	2180	0
271	20240717	155400	142644645	2180	2180	2180	2180	0
272	20240717	155300	142644645	2180	2180	2180	2180	2796
273	20240717	155200	142644645	2180	2180	2180	2180	0
274	20240717	155100	142644645	2180	2180	2180	2180	0
275	20240717	155000	142644645	2180	2180	2180	2180	0
276	20240717	154900	142644645	2180	2180	2180	2180	0
277	20240717	154800	142644645	2180	2180	2180	2180	0
278	20240717	154700	142644645	2180	2180	2180	2180	0
279	20240717	154600	142644645	2180	2180	2180	2180	0
280	20240717	154500	142644645	2180	2180	2180	2180	0
281	20240717	154400	142644645	2180	2180	2180	2180	0
282	20240717	154300	142644645	2180	2180	2180	2180	0
283	20240717	154200	142644645	2180	2180	2180	2180	0
284	20240717	154100	142644645	2180	2180	2180	2180	0
285	20240717	154000	142644645	2180	2180	2180	2180	0
286	20240717	153900	142644645	2180	2180	2180	2180	0
287	20240717	153800	142644645	2180	2180	2180	2180	0
288	20240717	153700	142644645	2180	2180	2180	2180	0
289	20240717	153600	142644645	2180	2180	2180	2180	0
290	20240717	153500	142644645	2180	2180	2180	2180	0
291	20240717	153400	142644645	2180	2180	2180	2180	0
292	20240717	153300	142644645	2180	2180	2180	2180	0
293	20240717	153200	142644645	2180	2180	2180	2180	0
294	20240717	153100	142644645	2180	2180	2180	2180	0
295	20240717	153000	142644645	2180	2180	2180	2180	2796
296	20240717	152900	136549365	2180	2180	2180	2180	0
297	20240717	152800	136549365	2180	2180	2180	2180	0
298	20240717	152700	136549365	2180	2180	2180	2180	0
299	20240717	152600	136549365	2180	2180	2180	2180	0
300	20240717	152500	136549365	2180	2180	2180	2180	0
301	20240717	152400	136549365	2180	2180	2180	2180	0
302	20240717	152300	136549365	2180	2180	2180	2180	0
303	20240717	152200	136549365	2180	2180	2180	2180	0
304	20240717	152100	136549365	2180	2180	2180	2180	0
305	20240717	152000	136549365	2180	2180	2180	2180	0
306	20240717	151900	136549365	2180	2180	2180	2180	695
307	20240717	151800	135034265	2180	2180	2180	2180	0
308	20240717	151700	135034265	2180	2180	2180	2180	0
309	20240717	151600	135034265	2180	2180	2180	2180	266
310	20240717	151500	134454385	2185	2185	2185	2185	849
311	20240717	151400	132599320	2190	2190	2190	2190	600
312	20240717	151300	131285320	2185	2185	2185	2185	0
313	20240717	151200	131285320	2185	2185	2185	2185	0
314	20240717	151100	131285320	2185	2185	2185	2185	0
315	20240717	151000	131285320	2185	2185	2185	2185	1758
316	20240717	150900	127444090	2185	2185	2185	2185	54
317	20240717	150800	127326100	2185	2185	2185	2185	0
318	20240717	150700	127326100	2185	2185	2185	2185	0
319	20240717	150600	127326100	2185	2185	2185	2185	0
320	20240717	150500	127326100	2185	2185	2185	2185	150
321	20240717	150400	126998350	2195	2195	2195	2195	390
322	20240717	150300	126142300	2195	2190	2195	2190	401
323	20240717	150200	125262110	2185	2185	2185	2185	0
324	20240717	150100	125262110	2185	2185	2185	2185	9
325	20240717	150000	125242445	2185	2185	2185	2185	0
326	20240717	145900	125242445	2185	2185	2185	2185	0
327	20240717	145800	125242445	2185	2185	2185	2185	0
328	20240717	145700	125242445	2185	2185	2185	2185	21
329	20240717	145600	125196560	2185	2185	2185	2185	0
330	20240717	145500	125196560	2185	2185	2185	2185	0
331	20240717	145400	125196560	2185	2195	2195	2185	426
332	20240717	145300	124265650	2195	2195	2195	2195	0
333	20240717	145200	124265650	2195	2195	2195	2195	10
334	20240717	145100	124243700	2185	2185	2185	2185	0
335	20240717	145000	124243700	2185	2185	2185	2185	0
336	20240717	144900	124243700	2185	2185	2185	2185	1
337	20240717	144800	124241515	2200	2200	2200	2200	50
338	20240717	144700	124131515	2185	2185	2185	2185	0
339	20240717	144600	124131515	2185	2185	2185	2185	0
340	20240717	144500	124131515	2185	2185	2185	2185	0
341	20240717	144400	124131515	2185	2185	2185	2185	0
342	20240717	144300	124131515	2185	2185	2185	2185	0
343	20240717	144200	124131515	2185	2185	2185	2185	1200
344	20240717	144100	121509515	2190	2190	2190	2190	1
345	20240717	144000	121507325	2185	2185	2185	2185	909
346	20240717	143900	119521160	2185	2185	2185	2185	437
347	20240717	143800	118566315	2190	2190	2190	2190	68
348	20240717	143700	118417395	2195	2195	2195	2195	0
349	20240717	143600	118417395	2195	2195	2195	2195	390
350	20240717	143500	117561345	2190	2190	2190	2190	0
351	20240717	143400	117561345	2190	2190	2190	2190	751
352	20240717	143300	115916655	2190	2190	2190	2190	21
353	20240717	143200	115870665	2195	2195	2195	2195	0
354	20240717	143100	115870665	2195	2195	2195	2195	0
355	20240717	143000	115870665	2195	2195	2195	2195	0
356	20240717	142900	115870665	2195	2195	2195	2195	0
357	20240717	142800	115870665	2195	2195	2195	2195	0
358	20240717	142700	115870665	2195	2195	2195	2195	1448
359	20240717	142600	112692305	2200	2200	2200	2200	0
360	20240717	142500	112692305	2200	2200	2200	2200	0
361	20240717	142400	112692305	2200	2200	2200	2200	401
362	20240717	142300	111810105	2200	2200	2200	2200	0
363	20240717	142200	111810105	2200	2200	2200	2200	0
364	20240717	142100	111810105	2200	2200	2200	2200	1017
365	20240717	142000	109572705	2200	2200	2200	2200	0
366	20240717	141900	109572705	2200	2200	2200	2200	0
367	20240717	141800	109572705	2200	2200	2200	2200	70
368	20240717	141700	109418705	2205	2205	2205	2205	600
369	20240717	141600	108095705	2205	2205	2205	2205	278
370	20240717	141500	107482715	2205	2205	2205	2205	1888
371	20240717	141400	103319675	2205	2205	2205	2205	0
372	20240717	141300	103319675	2205	2205	2205	2205	2
373	20240717	141200	103315265	2210	2210	2210	2210	0
374	20240717	141100	103315265	2210	2210	2210	2210	0
375	20240717	141000	103315265	2210	2210	2210	2210	0
376	20240717	140900	103315265	2210	2210	2210	2210	0
377	20240717	140800	103315265	2210	2210	2210	2210	0
378	20240717	140700	103315265	2210	2210	2210	2210	0
379	20240717	140600	103315265	2210	2210	2210	2210	0
380	20240717	140500	103315265	2210	2210	2210	2210	18
381	20240717	140400	103275485	2200	2200	2200	2200	30
382	20240717	140300	103209485	2200	2200	2200	2200	0
383	20240717	140200	103209485	2200	2200	2200	2200	1
384	20240717	140100	103207285	2200	2200	2200	2200	0
385	20240717	140000	103207285	2200	2200	2200	2200	1396
386	20240717	135900	100136085	2200	2200	2200	2200	13
387	20240717	135800	100107485	2200	2200	2200	2200	0
388	20240717	135700	100107485	2200	2200	2200	2200	0
389	20240717	135600	100107485	2200	2200	2200	2200	0
390	20240717	135500	100107485	2200	2200	2200	2200	0
391	20240717	135400	100107485	2200	2200	2200	2200	0
392	20240717	135300	100107485	2200	2200	2200	2200	0
393	20240717	135200	100107485	2200	2210	2210	2200	3
394	20240717	135100	100100865	2200	2200	2200	2200	0
395	20240717	135000	100100865	2200	2200	2200	2200	0
396	20240717	134900	100100865	2200	2200	2200	2200	0
397	20240717	134800	100100865	2200	2200	2200	2200	0
398	20240717	134700	100100865	2200	2200	2200	2200	0
399	20240717	134600	100100865	2200	2200	2200	2200	0
400	20240717	134500	100100865	2200	2200	2200	2200	0
401	20240717	134400	100100865	2200	2200	2200	2200	0
402	20240717	134300	100100865	2200	2200	2200	2200	0
403	20240717	134200	100100865	2200	2200	2200	2200	0
404	20240717	134100	100100865	2200	2205	2205	2200	25
405	20240717	134000	100045840	2210	2210	2210	2210	0
406	20240717	133900	100045840	2210	2210	2210	2210	0
407	20240717	133800	100045840	2210	2210	2210	2210	0
408	20240717	133700	100045840	2210	2210	2210	2210	12
409	20240717	133600	100019320	2205	2205	2205	2205	0
410	20240717	133500	100019320	2205	2205	2205	2205	646
411	20240717	133400	98594890	2205	2205	2205	2205	0
412	20240717	133300	98594890	2205	2205	2205	2205	0
413	20240717	133200	98594890	2205	2205	2205	2205	400
414	20240717	133100	97712890	2200	2200	2200	2200	0
415	20240717	133000	97712890	2200	2200	2200	2200	0
416	20240717	132900	97712890	2200	2200	2200	2200	0
417	20240717	132800	97712890	2200	2200	2200	2200	0
418	20240717	132700	97712890	2200	2200	2200	2200	0
419	20240717	132600	97712890	2200	2200	2200	2200	0
420	20240717	132500	97712890	2200	2200	2200	2200	0
421	20240717	132400	97712890	2200	2200	2200	2200	1522
422	20240717	132300	94364490	2205	2205	2205	2205	54
423	20240717	132200	94245420	2205	2205	2205	2205	0
424	20240717	132100	94245420	2205	2205	2205	2205	0
425	20240717	132000	94245420	2205	2205	2205	2205	100
426	20240717	131900	94024920	2210	2210	2210	2210	0
427	20240717	131800	94024920	2210	2210	2210	2210	0
428	20240717	131700	94024920	2210	2210	2210	2210	18
429	20240717	131600	93985140	2205	2205	2205	2205	0
430	20240717	131500	93985140	2205	2210	2210	2205	229
431	20240717	131400	93480050	2205	2205	2205	2205	200
432	20240717	131300	93039050	2205	2210	2210	2205	71
433	20240717	131200	92882250	2210	2210	2210	2210	0
434	20240717	131100	92882250	2210	2210	2210	2210	0
435	20240717	131000	92882250	2210	2205	2210	2205	422
436	20240717	130900	91949635	2205	2205	2205	2205	0
437	20240717	130800	91949635	2205	2205	2205	2205	0
438	20240717	130700	91949635	2205	2205	2205	2205	0
439	20240717	130600	91949635	2205	2205	2205	2205	0
440	20240717	130500	91949635	2205	2205	2205	2205	0
441	20240717	130400	91949635	2205	2205	2205	2205	0
442	20240717	130300	91949635	2205	2205	2205	2205	0
443	20240717	130200	91949635	2205	2205	2205	2205	0
444	20240717	130100	91949635	2205	2205	2205	2205	14
445	20240717	130000	91918765	2200	2200	2200	2200	0
446	20240717	125900	91918765	2200	2200	2200	2200	0
447	20240717	125800	91918765	2200	2210	2210	2200	166
448	20240717	125700	91553465	2210	2210	2210	2210	0
449	20240717	125600	91553465	2210	2210	2210	2205	110
450	20240717	125500	91310865	2210	2205	2210	2205	3
451	20240717	125400	91304240	2200	2200	2200	2200	0
452	20240717	125300	91304240	2200	2200	2200	2200	0
453	20240717	125200	91304240	2200	2205	2205	2200	3143
454	20240717	125100	84387425	2205	2205	2205	2205	0
455	20240717	125000	84387425	2205	2205	2205	2205	0
456	20240717	124900	84387425	2205	2205	2205	2205	0
457	20240717	124800	84387425	2205	2205	2205	2205	10
458	20240717	124700	84365375	2205	2205	2205	2205	1
459	20240717	124600	84363170	2205	2205	2205	2205	66
460	20240717	124500	84217640	2205	2205	2205	2205	50
461	20240717	124400	84107390	2205	2205	2205	2205	70
462	20240717	124300	83953040	2205	2205	2205	2205	0
463	20240717	124200	83953040	2205	2205	2205	2205	0
464	20240717	124100	83953040	2205	2205	2205	2205	0
465	20240717	124000	83953040	2205	2205	2205	2205	0
466	20240717	123900	83953040	2205	2205	2205	2205	10
467	20240717	123800	83930990	2205	2205	2205	2205	0
468	20240717	123700	83930990	2205	2205	2205	2205	12
469	20240717	123600	83904530	2200	2200	2200	2200	0
470	20240717	123500	83904530	2200	2200	2200	2200	0
471	20240717	123400	83904530	2200	2200	2200	2200	181
472	20240717	123300	83506330	2195	2195	2195	2195	346
473	20240717	123200	82746860	2195	2195	2195	2195	1
474	20240717	123100	82744665	2200	2200	2200	2200	0
475	20240717	123000	82744665	2200	2200	2200	2200	0
476	20240717	122900	82744665	2200	2200	2200	2200	350
477	20240717	122800	81974665	2200	2200	2200	2200	0
478	20240717	122700	81974665	2200	2200	2200	2200	0
479	20240717	122600	81974665	2200	2200	2200	2200	0
480	20240717	122500	81974665	2200	2200	2200	2200	0
481	20240717	122400	81974665	2200	2200	2200	2200	0
482	20240717	122300	81974665	2200	2200	2200	2200	0
483	20240717	122200	81974665	2200	2200	2200	2200	0
484	20240717	122100	81974665	2200	2200	2200	2200	330
485	20240717	122000	81248665	2200	2200	2200	2200	400
486	20240717	121900	80368665	2200	2200	2200	2200	0
487	20240717	121800	80368665	2200	2200	2200	2200	0
488	20240717	121700	80368665	2200	2200	2200	2200	0
489	20240717	121600	80368665	2200	2200	2200	2200	0
490	20240717	121500	80368665	2200	2200	2200	2200	1082
491	20240717	121400	77988265	2200	2200	2200	2200	848
492	20240717	121300	76122665	2205	2205	2205	2205	2
493	20240717	121200	76118255	2205	2205	2205	2205	0
494	20240717	121100	76118255	2205	2205	2205	2205	0
495	20240717	121000	76118255	2205	2205	2205	2205	0
496	20240717	120900	76118255	2205	2205	2205	2205	295
497	20240717	120800	75467780	2205	2205	2205	2205	5
498	20240717	120700	75456755	2210	2210	2210	2210	0
499	20240717	120600	75456755	2210	2210	2210	2210	1
500	20240717	120500	75454545	2205	2205	2205	2205	0
501	20240717	120400	75454545	2205	2205	2205	2205	0
502	20240717	120300	75454545	2205	2205	2205	2205	0
503	20240717	120200	75454545	2205	2205	2205	2205	348
504	20240717	120100	74687205	2205	2205	2205	2205	100
505	20240717	120000	74466705	2200	2200	2200	2200	0
506	20240717	115900	74466705	2200	2200	2200	2200	0
507	20240717	115800	74466705	2200	2200	2200	2200	0
508	20240717	115700	74466705	2200	2200	2200	2200	0
509	20240717	115600	74466705	2200	2200	2200	2200	0
510	20240717	115500	74466705	2200	2200	2200	2200	0
511	20240717	115400	74466705	2200	2200	2200	2200	0
512	20240717	115300	74466705	2200	2200	2200	2200	0
513	20240717	115200	74466705	2200	2200	2200	2200	70
514	20240717	115100	74312705	2195	2195	2195	2195	0
515	20240717	115000	74312705	2195	2195	2195	2195	0
516	20240717	114900	74312705	2195	2195	2195	2195	0
517	20240717	114800	74312705	2195	2195	2195	2195	0
518	20240717	114700	74312705	2195	2195	2195	2195	0
519	20240717	114600	74312705	2195	2195	2195	2195	126
520	20240717	114500	74036135	2200	2200	2200	2200	0
521	20240717	114400	74036135	2200	2200	2200	2200	1
522	20240717	114300	74033935	2200	2200	2200	2200	0
523	20240717	114200	74033935	2200	2200	2200	2200	0
524	20240717	114100	74033935	2200	2200	2200	2200	0
525	20240717	114000	74033935	2200	2200	2200	2200	2
526	20240717	113900	74029535	2195	2195	2195	2195	0
527	20240717	113800	74029535	2195	2195	2195	2195	0
528	20240717	113700	74029535	2195	2195	2195	2195	43
529	20240717	113600	73935150	2210	2210	2210	2210	0
530	20240717	113500	73935150	2210	2210	2210	2210	0
531	20240717	113400	73935150	2210	2210	2210	2210	0
532	20240717	113300	73935150	2210	2200	2210	2200	595
533	20240717	113200	72625835	2200	2200	2200	2200	0
534	20240717	113100	72625835	2200	2200	2200	2200	2
535	20240717	113000	72621435	2195	2195	2195	2195	0
536	20240717	112900	72621435	2195	2195	2195	2195	0
537	20240717	112800	72621435	2195	2195	2195	2195	0
538	20240717	112700	72621435	2195	2195	2195	2195	0
539	20240717	112600	72621435	2195	2195	2195	2195	50
540	20240717	112500	72511685	2195	2195	2195	2195	0
541	20240717	112400	72511685	2195	2195	2195	2195	0
542	20240717	112300	72511685	2195	2195	2195	2195	0
543	20240717	112200	72511685	2195	2195	2195	2195	0
544	20240717	112100	72511685	2195	2195	2195	2195	0
545	20240717	112000	72511685	2195	2195	2195	2195	0
546	20240717	111900	72511685	2195	2195	2195	2195	5
547	20240717	111800	72500710	2195	2195	2195	2195	0
548	20240717	111700	72500710	2195	2195	2195	2195	0
549	20240717	111600	72500710	2195	2200	2200	2195	502
550	20240717	111500	71396315	2200	2200	2200	2200	110
551	20240717	111400	71154315	2200	2200	2200	2200	1
552	20240717	111300	71152115	2195	2195	2195	2195	0
553	20240717	111200	71152115	2195	2195	2195	2195	1
554	20240717	111100	71149920	2200	2200	2200	2200	0
555	20240717	111000	71149920	2200	2200	2200	2200	17
556	20240717	110900	71112520	2195	2195	2195	2195	91
557	20240717	110800	70912775	2195	2195	2195	2195	12
558	20240717	110700	70886435	2195	2195	2195	2195	170
559	20240717	110600	70513285	2195	2195	2195	2195	0
560	20240717	110500	70513285	2195	2195	2195	2195	1
561	20240717	110400	70511090	2195	2195	2195	2195	0
562	20240717	110300	70511090	2195	2195	2195	2195	9
563	20240717	110200	70491335	2195	2195	2195	2195	0
564	20240717	110100	70491335	2195	2190	2195	2190	2726
565	20240717	110000	64507775	2195	2195	2195	2195	0
566	20240717	105900	64507775	2195	2195	2195	2195	0
567	20240717	105800	64507775	2195	2195	2195	2195	0
568	20240717	105700	64507775	2195	2195	2195	2195	0
569	20240717	105600	64507775	2195	2195	2195	2195	4
570	20240717	105500	64498995	2185	2185	2185	2185	0
571	20240717	105400	64498995	2185	2185	2185	2185	40
572	20240717	105300	64411595	2185	2185	2185	2185	0
573	20240717	105200	64411595	2185	2185	2185	2185	0
574	20240717	105100	64411595	2185	2185	2185	2185	0
575	20240717	105000	64411595	2185	2185	2185	2185	231
576	20240717	104900	63906860	2185	2185	2185	2185	2
577	20240717	104800	63902490	2180	2180	2180	2180	228
578	20240717	104700	63405450	2185	2185	2185	2185	69
579	20240717	104600	63254685	2190	2190	2190	2190	0
580	20240717	104500	63254685	2190	2190	2190	2190	2
581	20240717	104400	63250305	2185	2185	2185	2185	400
582	20240717	104300	62376305	2185	2185	2185	2185	0
583	20240717	104200	62376305	2185	2185	2185	2185	0
584	20240717	104100	62376305	2185	2185	2185	2185	30
585	20240717	104000	62310755	2185	2185	2185	2185	0
586	20240717	103900	62310755	2185	2185	2185	2185	15
587	20240717	103800	62277980	2185	2185	2185	2185	0
588	20240717	103700	62277980	2185	2185	2185	2185	0
589	20240717	103600	62277980	2185	2185	2185	2185	0
590	20240717	103500	62277980	2185	2185	2185	2185	0
591	20240717	103400	62277980	2185	2185	2185	2185	0
592	20240717	103300	62277980	2185	2185	2185	2185	0
593	20240717	103200	62277980	2185	2180	2185	2180	101
594	20240717	103100	62057795	2185	2185	2185	2185	0
595	20240717	103000	62057795	2185	2185	2185	2185	0
596	20240717	102900	62057795	2185	2185	2185	2185	0
597	20240717	102800	62057795	2185	2185	2185	2185	0
598	20240717	102700	62057795	2185	2185	2185	2185	390
599	20240717	102600	61205645	2180	2180	2180	2180	36
600	20240717	102500	61127165	2185	2185	2185	2185	29
601	20240717	102400	61063800	2180	2180	2180	2180	0
602	20240717	102300	61063800	2180	2180	2180	2180	0
603	20240717	102200	61063800	2180	2180	2180	2180	0
604	20240717	102100	61063800	2180	2180	2180	2180	2299
605	20240717	102000	56051980	2185	2185	2185	2185	0
606	20240717	101900	56051980	2185	2195	2195	2185	1231
607	20240717	101800	53362175	2190	2190	2190	2190	50
608	20240717	101700	53252675	2190	2190	2190	2190	0
609	20240717	101600	53252675	2190	2190	2190	2190	0
610	20240717	101500	53252675	2190	2190	2190	2190	0
611	20240717	101400	53252675	2190	2190	2190	2190	162
612	20240717	101300	52897895	2190	2190	2190	2190	0
613	20240717	101200	52897895	2190	2190	2190	2190	10
614	20240717	101100	52875995	2190	2190	2190	2190	5
615	20240717	101000	52865045	2195	2195	2195	2195	0
616	20240717	100900	52865045	2195	2195	2195	2195	116
617	20240717	100800	52610425	2195	2195	2195	2195	2
618	20240717	100700	52606035	2195	2195	2195	2195	0
619	20240717	100600	52606035	2195	2190	2195	2190	111
620	20240717	100500	52362890	2190	2190	2190	2190	0
621	20240717	100400	52362890	2190	2190	2190	2190	0
622	20240717	100300	52362890	2190	2190	2190	2190	0
623	20240717	100200	52362890	2190	2185	2190	2185	628
624	20240717	100100	50987575	2190	2190	2190	2190	0
625	20240717	100000	50987575	2190	2190	2190	2190	0
626	20240717	095900	50987575	2190	2190	2190	2190	61
627	20240717	095800	50853985	2190	2190	2190	2190	1
628	20240717	095700	50851795	2190	2180	2190	2180	51
629	20240717	095600	50740605	2190	2190	2190	2190	2
630	20240717	095500	50736225	2190	2180	2190	2180	1518
631	20240717	095400	47426975	2190	2190	2190	2190	1
632	20240717	095300	47424785	2190	2185	2190	2185	35
633	20240717	095200	47348140	2185	2185	2185	2185	600
634	20240717	095100	46037140	2190	2190	2190	2190	1
635	20240717	095000	46034950	2190	2190	2190	2190	453
636	20240717	094900	45042880	2185	2180	2190	2180	1094
637	20240717	094800	42657945	2180	2180	2190	2170	6906
638	20240717	094700	27642165	2180	2195	2195	2180	2050
639	20240717	094600	23162565	2195	2195	2195	2195	0
640	20240717	094500	23162565	2195	2195	2195	2195	0
641	20240717	094400	23162565	2195	2195	2195	2195	0
642	20240717	094300	23162565	2195	2195	2195	2195	0
643	20240717	094200	23162565	2195	2195	2195	2195	0
644	20240717	094100	23162565	2195	2195	2195	2195	24
645	20240717	094000	23109885	2200	2200	2200	2200	0
646	20240717	093900	23109885	2200	2200	2200	2200	209
647	20240717	093800	22650085	2200	2200	2200	2200	0
648	20240717	093700	22650085	2200	2200	2200	2200	500
649	20240717	093600	21550085	2205	2200	2205	2200	2050
650	20240717	093500	17039835	2200	2200	2200	2200	0
651	20240717	093400	17039835	2200	2200	2200	2200	0
652	20240717	093300	17039835	2200	2200	2200	2200	0
653	20240717	093200	17039835	2200	2200	2200	2200	0
654	20240717	093100	17039835	2200	2200	2200	2200	1737
655	20240717	093000	13218435	2205	2205	2205	2205	1
656	20240717	092900	13216230	2210	2210	2210	2210	0
657	20240717	092800	13216230	2210	2210	2210	2210	0
658	20240717	092700	13216230	2210	2210	2210	2210	0
659	20240717	092600	13216230	2210	2210	2210	2210	0
660	20240717	092500	13216230	2210	2210	2210	2210	0
661	20240717	092400	13216230	2210	2210	2210	2210	0
662	20240717	092300	13216230	2210	2210	2210	2210	191
663	20240717	092200	12794120	2205	2205	2205	2205	286
664	20240717	092100	12163490	2205	2205	2205	2205	0
665	20240717	092000	12163490	2205	2205	2205	2205	0
666	20240717	091900	12163490	2205	2205	2205	2205	4
667	20240717	091800	12154670	2210	2210	2210	2210	93
668	20240717	091700	11949140	2205	2205	2205	2205	365
669	20240717	091600	11144315	2205	2205	2205	2205	1088
670	20240717	091500	8745275	2210	2210	2210	2210	0
671	20240717	091400	8745275	2210	2210	2210	2210	618
672	20240717	091300	7379495	2215	2215	2215	2215	0
673	20240717	091200	7379495	2215	2215	2215	2215	5
674	20240717	091100	7368420	2210	2210	2210	2210	0
675	20240717	091000	7368420	2210	2210	2210	2210	1
676	20240717	090900	7366210	2215	2215	2215	2215	1200
677	20240717	090800	4708210	2215	2215	2215	2215	10
678	20240717	090700	4686060	2220	2220	2220	2220	0
679	20240717	090600	4686060	2220	2220	2220	2220	104
680	20240717	090500	4455180	2220	2215	2220	2215	625
681	20240717	090400	3069325	2215	2210	2215	2210	693
682	20240717	090300	1536480	2200	2205	2205	2200	20
683	20240717	090200	1492385	2195	2195	2195	2195	0
684	20240717	090100	1492385	2195	2195	2195	2195	0
685	20240717	090000	1492385	2195	2190	2195	2190	681