KissMeData/172670/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202300	541760100	13780	13780	13780	13780	3894
3	20240719	202200	541760100	13780	13780	13780	13780	0
4	20240719	202100	541760100	13780	13780	13780	13780	0
5	20240719	202000	541760100	13780	13780	13780	13780	0
6	20240719	201900	541760100	13780	13780	13780	13780	0
7	20240719	201800	541760100	13780	13780	13780	13780	0
8	20240719	201700	541760100	13780	13780	13780	13780	0
9	20240719	201600	541760100	13780	13780	13780	13780	0
10	20240719	201500	541760100	13780	13780	13780	13780	0
11	20240719	201400	541760100	13780	13780	13780	13780	0
12	20240719	201300	541760100	13780	13780	13780	13780	0
13	20240719	201200	541760100	13780	13780	13780	13780	0
14	20240719	201100	541760100	13780	13780	13780	13780	0
15	20240719	201000	541760100	13780	13780	13780	13780	0
16	20240719	200900	541760100	13780	13780	13780	13780	0
17	20240719	200800	541760100	13780	13780	13780	13780	0
18	20240719	200700	541760100	13780	13780	13780	13780	0
19	20240719	200600	541760100	13780	13780	13780	13780	0
20	20240719	200500	541760100	13780	13780	13780	13780	0
21	20240719	200400	541760100	13780	13780	13780	13780	0
22	20240719	200300	541760100	13780	13780	13780	13780	0
23	20240719	200200	541760100	13780	13780	13780	13780	0
24	20240719	200100	541760100	13780	13780	13780	13780	0
25	20240719	200000	541760100	13780	13780	13780	13780	0
26	20240719	195900	541760100	13780	13780	13780	13780	0
27	20240719	195800	541760100	13780	13780	13780	13780	0
28	20240719	195700	541760100	13780	13780	13780	13780	0
29	20240719	195600	541760100	13780	13780	13780	13780	0
30	20240719	195500	541760100	13780	13780	13780	13780	0
31	20240719	195400	541760100	13780	13780	13780	13780	0
32	20240719	195300	541760100	13780	13780	13780	13780	3894
33	20240719	195200	541760100	13780	13780	13780	13780	0
34	20240719	195100	541760100	13780	13780	13780	13780	0
35	20240719	195000	541760100	13780	13780	13780	13780	0
36	20240719	194900	541760100	13780	13780	13780	13780	0
37	20240719	194800	541760100	13780	13780	13780	13780	0
38	20240719	194700	541760100	13780	13780	13780	13780	0
39	20240719	194600	541760100	13780	13780	13780	13780	0
40	20240719	194500	541760100	13780	13780	13780	13780	0
41	20240719	194400	541760100	13780	13780	13780	13780	0
42	20240719	194300	541760100	13780	13780	13780	13780	0
43	20240719	194200	541760100	13780	13780	13780	13780	0
44	20240719	194100	541760100	13780	13780	13780	13780	0
45	20240719	194000	541760100	13780	13780	13780	13780	0
46	20240719	193900	541760100	13780	13780	13780	13780	0
47	20240719	193800	541760100	13780	13780	13780	13780	0
48	20240719	193700	541760100	13780	13780	13780	13780	0
49	20240719	193600	541760100	13780	13780	13780	13780	0
50	20240719	193500	541760100	13780	13780	13780	13780	0
51	20240719	193400	541760100	13780	13780	13780	13780	0
52	20240719	193300	541760100	13780	13780	13780	13780	0
53	20240719	193200	541760100	13780	13780	13780	13780	0
54	20240719	193100	541760100	13780	13780	13780	13780	0
55	20240719	193000	541760100	13780	13780	13780	13780	0
56	20240719	192900	541760100	13780	13780	13780	13780	0
57	20240719	192800	541760100	13780	13780	13780	13780	0
58	20240719	192700	541760100	13780	13780	13780	13780	0
59	20240719	192600	541760100	13780	13780	13780	13780	0
60	20240719	192500	541760100	13780	13780	13780	13780	0
61	20240719	192400	541760100	13780	13780	13780	13780	0
62	20240719	192300	541760100	13780	13780	13780	13780	3894
63	20240719	192200	541760100	13780	13780	13780	13780	0
64	20240719	192100	541760100	13780	13780	13780	13780	0
65	20240719	192000	541760100	13780	13780	13780	13780	0
66	20240719	191900	541760100	13780	13780	13780	13780	0
67	20240719	191800	541760100	13780	13780	13780	13780	0
68	20240719	191700	541760100	13780	13780	13780	13780	0
69	20240719	191600	541760100	13780	13780	13780	13780	0
70	20240719	191500	541760100	13780	13780	13780	13780	0
71	20240719	191400	541760100	13780	13780	13780	13780	0
72	20240719	191300	541760100	13780	13780	13780	13780	0
73	20240719	191200	541760100	13780	13780	13780	13780	0
74	20240719	191100	541760100	13780	13780	13780	13780	0
75	20240719	191000	541760100	13780	13780	13780	13780	0
76	20240719	190900	541760100	13780	13780	13780	13780	0
77	20240719	190800	541760100	13780	13780	13780	13780	0
78	20240719	190700	541760100	13780	13780	13780	13780	0
79	20240719	190600	541760100	13780	13780	13780	13780	0
80	20240719	190500	541760100	13780	13780	13780	13780	0
81	20240719	190400	541760100	13780	13780	13780	13780	0
82	20240719	190300	541760100	13780	13780	13780	13780	0
83	20240719	190200	541760100	13780	13780	13780	13780	0
84	20240719	190100	541760100	13780	13780	13780	13780	0
85	20240719	190000	541760100	13780	13780	13780	13780	0
86	20240719	185900	541760100	13780	13780	13780	13780	0
87	20240719	185800	541760100	13780	13780	13780	13780	0
88	20240719	185700	541760100	13780	13780	13780	13780	0
89	20240719	185600	541760100	13780	13780	13780	13780	0
90	20240719	185500	541760100	13780	13780	13780	13780	0
91	20240719	185400	541760100	13780	13780	13780	13780	0
92	20240719	185300	541760100	13780	13780	13780	13780	3894
93	20240719	185200	541760100	13780	13780	13780	13780	0
94	20240719	185100	541760100	13780	13780	13780	13780	0
95	20240719	185000	541760100	13780	13780	13780	13780	0
96	20240719	184900	541760100	13780	13780	13780	13780	0
97	20240719	184800	541760100	13780	13780	13780	13780	0
98	20240719	184700	541760100	13780	13780	13780	13780	0
99	20240719	184600	541760100	13780	13780	13780	13780	0
100	20240719	184500	541760100	13780	13780	13780	13780	0
101	20240719	184400	541760100	13780	13780	13780	13780	0
102	20240719	184300	541760100	13780	13780	13780	13780	0
103	20240719	184200	541760100	13780	13780	13780	13780	0
104	20240719	184100	541760100	13780	13780	13780	13780	0
105	20240719	184000	541760100	13780	13780	13780	13780	0
106	20240719	183900	541760100	13780	13780	13780	13780	0
107	20240719	183800	541760100	13780	13780	13780	13780	0
108	20240719	183700	541760100	13780	13780	13780	13780	0
109	20240719	183600	541760100	13780	13780	13780	13780	0
110	20240719	183500	541760100	13780	13780	13780	13780	0
111	20240719	183400	541760100	13780	13780	13780	13780	0
112	20240719	183300	541760100	13780	13780	13780	13780	0
113	20240719	183200	541760100	13780	13780	13780	13780	0
114	20240719	183100	541760100	13780	13780	13780	13780	0
115	20240719	183000	541760100	13780	13780	13780	13780	0
116	20240719	182900	541760100	13780	13780	13780	13780	0
117	20240719	182800	541760100	13780	13780	13780	13780	0
118	20240719	182700	541760100	13780	13780	13780	13780	0
119	20240719	182600	541760100	13780	13780	13780	13780	0
120	20240719	182500	541760100	13780	13780	13780	13780	0
121	20240719	182400	541760100	13780	13780	13780	13780	0
122	20240719	182300	541760100	13780	13780	13780	13780	3894
123	20240719	182200	541760100	13780	13780	13780	13780	0
124	20240719	182100	541760100	13780	13780	13780	13780	0
125	20240719	182000	541760100	13780	13780	13780	13780	0
126	20240719	181900	541760100	13780	13780	13780	13780	0
127	20240719	181800	541760100	13780	13780	13780	13780	0
128	20240719	181700	541760100	13780	13780	13780	13780	0
129	20240719	181600	541760100	13780	13780	13780	13780	0
130	20240719	181500	541760100	13780	13780	13780	13780	0
131	20240719	181400	541760100	13780	13780	13780	13780	0
132	20240719	181300	541760100	13780	13780	13780	13780	0
133	20240719	181200	541760100	13780	13780	13780	13780	0
134	20240719	181100	541760100	13780	13780	13780	13780	0
135	20240719	181000	541760100	13780	13780	13780	13780	0
136	20240719	180900	541760100	13780	13780	13780	13780	0
137	20240719	180800	541760100	13780	13780	13780	13780	0
138	20240719	180700	541760100	13780	13780	13780	13780	0
139	20240719	180600	541760100	13780	13780	13780	13780	0
140	20240719	180500	541760100	13780	13780	13780	13780	0
141	20240719	180400	541760100	13780	13780	13780	13780	0
142	20240719	180300	541760100	13780	13780	13780	13780	0
143	20240719	180200	541760100	13780	13780	13780	13780	0
144	20240719	180100	541760100	13780	13780	13780	13780	0
145	20240719	180000	541760100	13780	13780	13780	13780	0
146	20240719	175900	541760100	13780	13780	13780	13780	0
147	20240719	175800	541760100	13780	13780	13780	13780	0
148	20240719	175700	541760100	13780	13780	13780	13780	0
149	20240719	175600	541760100	13780	13780	13780	13780	0
150	20240719	175500	541760100	13780	13780	13780	13780	0
151	20240719	175400	541760100	13780	13780	13780	13780	0
152	20240719	175300	541760100	13780	13780	13780	13780	3894
153	20240719	175200	541760100	13780	13780	13780	13780	0
154	20240719	175100	541760100	13780	13780	13780	13780	0
155	20240719	175000	541760100	13780	13780	13780	13780	0
156	20240719	174900	541760100	13780	13780	13780	13780	0
157	20240719	174800	541760100	13780	13780	13780	13780	0
158	20240719	174700	541760100	13780	13780	13780	13780	0
159	20240719	174600	541760100	13780	13780	13780	13780	0
160	20240719	174500	541760100	13780	13780	13780	13780	0
161	20240719	174400	541760100	13780	13780	13780	13780	0
162	20240719	174300	541760100	13780	13780	13780	13780	0
163	20240719	174200	541760100	13780	13780	13780	13780	0
164	20240719	174100	541760100	13780	13780	13780	13780	0
165	20240719	174000	541760100	13780	13780	13780	13780	0
166	20240719	173900	541760100	13780	13780	13780	13780	0
167	20240719	173800	541760100	13780	13780	13780	13780	0
168	20240719	173700	541760100	13780	13780	13780	13780	0
169	20240719	173600	541760100	13780	13780	13780	13780	0
170	20240719	173500	541760100	13780	13780	13780	13780	0
171	20240719	173400	541760100	13780	13780	13780	13780	0
172	20240719	173300	541760100	13780	13780	13780	13780	0
173	20240719	173200	541760100	13780	13780	13780	13780	0
174	20240719	173100	541760100	13780	13780	13780	13780	0
175	20240719	173000	541760100	13780	13780	13780	13780	0
176	20240719	172900	541760100	13780	13780	13780	13780	0
177	20240719	172800	541760100	13780	13780	13780	13780	0
178	20240719	172700	541760100	13780	13780	13780	13780	0
179	20240719	172600	541760100	13780	13780	13780	13780	0
180	20240719	172500	541760100	13780	13780	13780	13780	0
181	20240719	172400	541760100	13780	13780	13780	13780	0
182	20240719	172300	541760100	13780	13780	13780	13780	3894
183	20240719	172200	541760100	13780	13780	13780	13780	0
184	20240719	172100	541760100	13780	13780	13780	13780	0
185	20240719	172000	541760100	13780	13780	13780	13780	0
186	20240719	171900	541760100	13780	13780	13780	13780	0
187	20240719	171800	541760100	13780	13780	13780	13780	0
188	20240719	171700	541760100	13780	13780	13780	13780	0
189	20240719	171600	541760100	13780	13780	13780	13780	0
190	20240719	171500	541760100	13780	13780	13780	13780	0
191	20240719	171400	541760100	13780	13780	13780	13780	0
192	20240719	171300	541760100	13780	13780	13780	13780	0
193	20240719	171200	541760100	13780	13780	13780	13780	0
194	20240719	171100	541760100	13780	13780	13780	13780	0
195	20240719	171000	541760100	13780	13780	13780	13780	0
196	20240719	170900	541760100	13780	13780	13780	13780	0
197	20240719	170800	541760100	13780	13780	13780	13780	0
198	20240719	170700	541760100	13780	13780	13780	13780	0
199	20240719	170600	541760100	13780	13780	13780	13780	0
200	20240719	170500	541760100	13780	13780	13780	13780	0
201	20240719	170400	541760100	13780	13780	13780	13780	0
202	20240719	170300	541760100	13780	13780	13780	13780	0
203	20240719	170200	541760100	13780	13780	13780	13780	0
204	20240719	170100	541760100	13780	13780	13780	13780	0
205	20240719	170000	541760100	13780	13780	13780	13780	0
206	20240719	165900	541760100	13780	13780	13780	13780	0
207	20240719	165800	541760100	13780	13780	13780	13780	0
208	20240719	165700	541760100	13780	13780	13780	13780	0
209	20240719	165600	541760100	13780	13780	13780	13780	0
210	20240719	165500	541760100	13780	13780	13780	13780	0
211	20240719	165400	541760100	13780	13780	13780	13780	0
212	20240719	165300	541760100	13780	13780	13780	13780	3894
213	20240719	165200	541760100	13780	13780	13780	13780	0
214	20240719	165100	541760100	13780	13780	13780	13780	0
215	20240719	165000	541760100	13780	13780	13780	13780	0
216	20240719	164900	541760100	13780	13780	13780	13780	0
217	20240719	164800	541760100	13780	13780	13780	13780	0
218	20240719	164700	541760100	13780	13780	13780	13780	0
219	20240719	164600	541760100	13780	13780	13780	13780	0
220	20240719	164500	541760100	13780	13780	13780	13780	0
221	20240719	164400	541760100	13780	13780	13780	13780	0
222	20240719	164300	541760100	13780	13780	13780	13780	0
223	20240719	164200	541760100	13780	13780	13780	13780	0
224	20240719	164100	541760100	13780	13780	13780	13780	0
225	20240719	164000	541760100	13780	13780	13780	13780	0
226	20240719	163900	541760100	13780	13780	13780	13780	0
227	20240719	163800	541760100	13780	13780	13780	13780	0
228	20240719	163700	541760100	13780	13780	13780	13780	0
229	20240719	163600	541760100	13780	13780	13780	13780	0
230	20240719	163500	541760100	13780	13780	13780	13780	0
231	20240719	163400	541760100	13780	13780	13780	13780	0
232	20240719	163300	541760100	13780	13780	13780	13780	0
233	20240719	163200	541760100	13780	13780	13780	13780	0
234	20240719	163100	541760100	13780	13780	13780	13780	0
235	20240719	163000	541760100	13780	13780	13780	13780	0
236	20240719	162900	541760100	13780	13780	13780	13780	0
237	20240719	162800	541760100	13780	13780	13780	13780	0
238	20240719	162700	541760100	13780	13780	13780	13780	0
239	20240719	162600	541760100	13780	13780	13780	13780	0
240	20240719	162500	541760100	13780	13780	13780	13780	0
241	20240719	162400	541760100	13780	13780	13780	13780	0
242	20240719	162300	541760100	13780	13780	13780	13780	3894
243	20240719	162200	541760100	13780	13780	13780	13780	0
244	20240719	162100	541760100	13780	13780	13780	13780	0
245	20240719	162000	541760100	13780	13780	13780	13780	0
246	20240719	161900	541760100	13780	13780	13780	13780	0
247	20240719	161800	541760100	13780	13780	13780	13780	0
248	20240719	161700	541760100	13780	13780	13780	13780	0
249	20240719	161600	541760100	13780	13780	13780	13780	0
250	20240719	161500	541760100	13780	13780	13780	13780	0
251	20240719	161400	541760100	13780	13780	13780	13780	0
252	20240719	161300	541760100	13780	13780	13780	13780	0
253	20240719	161200	541760100	13780	13780	13780	13780	0
254	20240719	161100	541760100	13780	13780	13780	13780	0
255	20240719	161000	541760100	13780	13780	13780	13780	0
256	20240719	160900	541760100	13780	13780	13780	13780	0
257	20240719	160800	541760100	13780	13780	13780	13780	0
258	20240719	160700	541760100	13780	13780	13780	13780	0
259	20240719	160600	541760100	13780	13780	13780	13780	0
260	20240719	160500	541760100	13780	13780	13780	13780	0
261	20240719	160400	541760100	13780	13780	13780	13780	0
262	20240719	160300	541760100	13780	13780	13780	13780	0
263	20240719	160200	541760100	13780	13780	13780	13780	0
264	20240719	160100	541760100	13780	13780	13780	13780	0
265	20240719	160000	541760100	13780	13780	13780	13780	0
266	20240719	155900	541760100	13780	13780	13780	13780	0
267	20240719	155800	541760100	13780	13780	13780	13780	0
268	20240719	155700	541760100	13780	13780	13780	13780	0
269	20240719	155600	541760100	13780	13780	13780	13780	0
270	20240719	155500	541760100	13780	13780	13780	13780	0
271	20240719	155400	541760100	13780	13780	13780	13780	0
272	20240719	155300	541760100	13780	13780	13780	13780	3894
273	20240719	155200	541760100	13780	13780	13780	13780	0
274	20240719	155100	541760100	13780	13780	13780	13780	0
275	20240719	155000	541760100	13780	13780	13780	13780	0
276	20240719	154900	541760100	13780	13780	13780	13780	0
277	20240719	154800	541760100	13780	13780	13780	13780	0
278	20240719	154700	541760100	13780	13780	13780	13780	0
279	20240719	154600	541760100	13780	13780	13780	13780	0
280	20240719	154500	541760100	13780	13780	13780	13780	0
281	20240719	154400	541760100	13780	13780	13780	13780	0
282	20240719	154300	541760100	13780	13780	13780	13780	0
283	20240719	154200	541760100	13780	13780	13780	13780	0
284	20240719	154100	541760100	13780	13780	13780	13780	0
285	20240719	154000	541760100	13780	13780	13780	13780	0
286	20240719	153900	541760100	13780	13780	13780	13780	0
287	20240719	153800	541760100	13780	13780	13780	13780	0
288	20240719	153700	541760100	13780	13780	13780	13780	0
289	20240719	153600	541760100	13780	13780	13780	13780	0
290	20240719	153500	541760100	13780	13780	13780	13780	0
291	20240719	153400	541760100	13780	13780	13780	13780	0
292	20240719	153300	541760100	13780	13780	13780	13780	0
293	20240719	153200	541760100	13780	13780	13780	13780	0
294	20240719	153100	541760100	13780	13780	13780	13780	0
295	20240719	153000	541760100	13780	13780	13780	13780	3894
296	20240719	152900	488100780	13810	13810	13810	13810	0
297	20240719	152800	488100780	13810	13810	13810	13810	0
298	20240719	152700	488100780	13810	13810	13810	13810	0
299	20240719	152600	488100780	13810	13810	13810	13810	0
300	20240719	152500	488100780	13810	13810	13810	13810	0
301	20240719	152400	488100780	13810	13810	13810	13810	0
302	20240719	152300	488100780	13810	13810	13810	13810	0
303	20240719	152200	488100780	13810	13810	13810	13810	0
304	20240719	152100	488100780	13810	13810	13810	13810	0
305	20240719	152000	488100780	13810	13810	13810	13810	0
306	20240719	151900	488100780	13810	13820	13830	13650	1125
307	20240719	151800	472712120	13690	13780	13870	13660	3304
308	20240719	151700	427496060	13890	13760	13890	13750	1174
309	20240719	151600	411226250	13860	13760	13860	13760	219
310	20240719	151500	408199150	13750	13760	13760	13750	8
311	20240719	151400	408089090	13760	13760	13760	13760	5
312	20240719	151300	408020290	13760	13740	13760	13720	17
313	20240719	151200	407786680	13720	13720	13720	13720	50
314	20240719	151100	407100680	13730	13740	13740	13720	145
315	20240719	151000	405110810	13740	13700	13740	13700	3
316	20240719	150900	405069670	13740	13730	13740	13730	11
317	20240719	150800	404918630	13730	13710	13730	13710	5
318	20240719	150700	404850060	13700	13700	13700	13700	10
319	20240719	150600	404713060	13700	13700	13700	13700	10
320	20240719	150500	404576060	13690	13730	13730	13690	31
321	20240719	150400	404151630	13690	13710	13720	13690	216
322	20240719	150300	401191580	13710	13710	13710	13710	5
323	20240719	150200	401123030	13710	13710	13710	13710	10
324	20240719	150100	400985930	13710	13710	13710	13710	30
325	20240719	150000	400574630	13750	13750	13750	13750	0
326	20240719	145900	400574630	13750	13710	13750	13710	51
327	20240719	145800	399875380	13760	13710	13760	13710	18
328	20240719	145700	399628500	13760	13750	13760	13710	529
329	20240719	145600	392375490	13750	13750	13750	13750	20
330	20240719	145500	392100490	13760	13690	13760	13690	25
331	20240719	145400	391758170	13660	13730	13730	13660	657
332	20240719	145300	382766380	13770	13770	13770	13770	10
333	20240719	145200	382628680	13790	13790	13790	13790	0
334	20240719	145100	382628680	13790	13790	13790	13790	0
335	20240719	145000	382628680	13790	13790	13790	13790	0
336	20240719	144900	382628680	13790	13790	13790	13790	0
337	20240719	144800	382628680	13790	13780	13790	13780	3
338	20240719	144700	382587330	13790	13790	13790	13790	0
339	20240719	144600	382587330	13790	13730	13790	13730	140
340	20240719	144500	380662640	13700	13700	13700	13700	0
341	20240719	144400	380662640	13700	13730	13730	13700	229
342	20240719	144300	377520330	13740	13740	13740	13740	1
343	20240719	144200	377506590	13740	13740	13740	13740	2
344	20240719	144100	377479110	13750	13760	13760	13750	60
345	20240719	144000	376654010	13750	13740	13750	13740	380
346	20240719	143900	371432730	13740	13750	13750	13740	400
347	20240719	143800	365936420	13750	13750	13750	13750	4
348	20240719	143700	365881420	13760	13760	13760	13760	0
349	20240719	143600	365881420	13760	13760	13760	13760	0
350	20240719	143500	365881420	13760	13750	13760	13750	4
351	20240719	143400	365826410	13740	13740	13740	13740	0
352	20240719	143300	365826410	13740	13740	13740	13740	2
353	20240719	143200	365798930	13750	13750	13750	13750	180
354	20240719	143100	363323930	13750	13750	13750	13750	0
355	20240719	143000	363323930	13750	13760	13760	13750	104
356	20240719	142900	361892910	13760	13780	13780	13760	5
357	20240719	142800	361824080	13810	13810	13810	13810	8
358	20240719	142700	361713600	13810	13810	13810	13810	0
359	20240719	142600	361713600	13810	13820	13820	13810	7
360	20240719	142500	361616880	13820	13820	13820	13820	26
361	20240719	142400	361257560	13820	13820	13820	13820	8
362	20240719	142300	361147000	13820	13870	13870	13820	53
363	20240719	142200	360414090	13870	13850	13870	13850	111
364	20240719	142100	358874600	13820	13820	13820	13820	0
365	20240719	142000	358874600	13820	13820	13820	13820	3
366	20240719	141900	358833140	13850	13850	13850	13850	0
367	20240719	141800	358833140	13850	13850	13850	13850	0
368	20240719	141700	358833140	13850	13820	13850	13820	200
369	20240719	141600	356066690	13810	13820	13820	13810	7
370	20240719	141500	355969970	13810	13810	13810	13810	5
371	20240719	141400	355900920	13820	13790	13820	13790	548
372	20240719	141300	348338040	13800	13800	13800	13800	0
373	20240719	141200	348338040	13800	13800	13800	13800	50
374	20240719	141100	347648040	13800	13800	13800	13800	50
375	20240719	141000	346958040	13790	13750	13790	13750	675
376	20240719	140900	337658760	13760	13760	13760	13760	0
377	20240719	140800	337658760	13760	13760	13760	13760	0
378	20240719	140700	337658760	13760	13760	13760	13760	2
379	20240719	140600	337631240	13760	13740	13760	13740	120
380	20240719	140500	335980440	13750	13740	13750	13740	103
381	20240719	140400	334564210	13740	13740	13750	13740	201
382	20240719	140300	331801470	13770	13770	13770	13770	0
383	20240719	140200	331801470	13770	13760	13770	13760	153
384	20240719	140100	329694680	13770	13740	13770	13740	10
385	20240719	140000	329557150	13730	13730	13730	13730	207
386	20240719	135900	326715040	13710	13710	13710	13710	0
387	20240719	135800	326715040	13710	13720	13720	13710	50
388	20240719	135700	326029490	13700	13740	13740	13700	109
389	20240719	135600	324534360	13740	13740	13740	13740	10
390	20240719	135500	324396960	13730	13730	13730	13730	63
391	20240719	135400	323531970	13730	13730	13730	13730	40
392	20240719	135300	322982770	13730	13710	13730	13710	49
393	20240719	135200	322310060	13730	13730	13730	13730	0
394	20240719	135100	322310060	13730	13730	13730	13730	0
395	20240719	135000	322310060	13730	13700	13730	13700	112
396	20240719	134900	320772760	13690	13690	13690	13690	0
397	20240719	134800	320772760	13690	13690	13690	13690	2
398	20240719	134700	320745380	13680	13680	13680	13680	0
399	20240719	134600	320745380	13680	13680	13680	13680	0
400	20240719	134500	320745380	13680	13680	13680	13680	0
401	20240719	134400	320745380	13680	13680	13680	13680	0
402	20240719	134300	320745380	13680	13680	13680	13680	4
403	20240719	134200	320690660	13680	13690	13690	13680	54
404	20240719	134100	319951730	13710	13710	13710	13710	3
405	20240719	134000	319910600	13650	13650	13650	13650	0
406	20240719	133900	319910600	13650	13660	13660	13650	475
407	20240719	133800	313426840	13650	13670	13670	13650	18
408	20240719	133700	313180970	13660	13660	13660	13660	0
409	20240719	133600	313180970	13660	13680	13690	13650	26
410	20240719	133500	312825290	13650	13650	13650	13650	0
411	20240719	133400	312825290	13650	13660	13660	13650	28
412	20240719	133300	312442990	13660	13650	13660	13650	1145
413	20240719	133200	296806290	13660	13660	13660	13660	285
414	20240719	133100	292913190	13670	13670	13670	13670	20
415	20240719	133000	292639790	13660	13710	13710	13660	74
416	20240719	132900	291628900	13660	13660	13660	13660	0
417	20240719	132800	291628900	13660	13660	13660	13660	63
418	20240719	132700	290768320	13660	13660	13660	13660	1
419	20240719	132600	290754660	13650	13700	13700	13650	2000
420	20240719	132500	263418770	13700	13700	13700	13700	1
421	20240719	132400	263405070	13700	13700	13700	13700	0
422	20240719	132300	263405070	13700	13700	13700	13700	0
423	20240719	132200	263405070	13700	13700	13700	13700	0
424	20240719	132100	263405070	13700	13700	13700	13700	0
425	20240719	132000	263405070	13700	13760	13760	13700	1270
426	20240719	131900	245968920	13760	13770	13780	13760	488
427	20240719	131800	239250910	13780	13780	13780	13780	6
428	20240719	131700	239168230	13770	13770	13770	13770	2
429	20240719	131600	239140690	13770	13770	13770	13770	200
430	20240719	131500	236386690	13790	13790	13790	13790	0
431	20240719	131400	236386690	13790	13790	13790	13790	0
432	20240719	131300	236386690	13790	13770	13790	13770	3
433	20240719	131200	236345350	13770	13770	13770	13770	137
434	20240719	131100	234458860	13770	13770	13770	13770	0
435	20240719	131000	234458860	13770	13770	13770	13770	2
436	20240719	130900	234431320	13770	13770	13770	13770	0
437	20240719	130800	234431320	13770	13780	13780	13770	4
438	20240719	130700	234376230	13770	13770	13770	13770	0
439	20240719	130600	234376230	13770	13770	13770	13770	2
440	20240719	130500	234348690	13770	13770	13770	13770	0
441	20240719	130400	234348690	13770	13770	13770	13770	0
442	20240719	130300	234348690	13770	13770	13770	13770	2
443	20240719	130200	234321150	13780	13780	13780	13780	1
444	20240719	130100	234307370	13770	13770	13770	13770	2
445	20240719	130000	234279830	13780	13780	13780	13780	0
446	20240719	125900	234279830	13780	13780	13780	13780	0
447	20240719	125800	234279830	13780	13780	13780	13780	0
448	20240719	125700	234279830	13780	13780	13780	13770	6
449	20240719	125600	234197190	13770	13780	13780	13770	186
450	20240719	125500	231634460	13800	13800	13800	13800	0
451	20240719	125400	231634460	13800	13770	13800	13770	4
452	20240719	125300	231579310	13770	13770	13770	13770	1
453	20240719	125200	231565540	13800	13790	13800	13790	3
454	20240719	125100	231524160	13800	13800	13800	13800	0
455	20240719	125000	231524160	13800	13780	13800	13780	7
456	20240719	124900	231427610	13770	13770	13770	13770	2
457	20240719	124800	231400070	13770	13770	13770	13770	100
458	20240719	124700	230023070	13770	13770	13770	13770	2
459	20240719	124600	229995530	13780	13780	13780	13780	0
460	20240719	124500	229995530	13780	13780	13780	13780	0
461	20240719	124400	229995530	13780	13780	13780	13780	1
462	20240719	124300	229981750	13790	13790	13790	13790	0
463	20240719	124200	229981750	13790	13790	13790	13790	1
464	20240719	124100	229967960	13800	13770	13800	13770	12
465	20240719	124000	229802660	13790	13790	13790	13790	2
466	20240719	123900	229775080	13800	13800	13800	13800	1
467	20240719	123800	229761280	13790	13790	13790	13790	2
468	20240719	123700	229733700	13800	13800	13800	13800	0
469	20240719	123600	229733700	13800	13800	13800	13800	145
470	20240719	123500	227732700	13800	13760	13800	13760	146
471	20240719	123400	225718620	13760	13760	13760	13760	0
472	20240719	123300	225718620	13760	13750	13760	13750	3
473	20240719	123200	225677360	13760	13770	13770	13760	83
474	20240719	123100	224535240	13790	13780	13790	13780	3
475	20240719	123000	224493890	13790	13790	13790	13790	0
476	20240719	122900	224493890	13790	13790	13790	13790	1
477	20240719	122800	224480100	13760	13760	13760	13760	0
478	20240719	122700	224480100	13760	13760	13760	13760	30
479	20240719	122600	224067300	13760	13780	13780	13760	99
480	20240719	122500	222705020	13780	13790	13790	13780	4
481	20240719	122400	222649880	13800	13800	13800	13800	0
482	20240719	122300	222649880	13800	13780	13800	13780	103
483	20240719	122200	221229530	13780	13780	13780	13780	0
484	20240719	122100	221229530	13780	13780	13780	13780	2
485	20240719	122000	221201970	13780	13780	13780	13780	2
486	20240719	121900	221174410	13790	13790	13790	13790	0
487	20240719	121800	221174410	13790	13790	13790	13790	1
488	20240719	121700	221160620	13790	13790	13790	13790	1767
489	20240719	121600	196793690	13780	13780	13780	13780	2
490	20240719	121500	196766130	13790	13790	13790	13790	46
491	20240719	121400	196131790	13790	13780	13790	13780	93
492	20240719	121300	194849340	13780	13780	13780	13780	0
493	20240719	121200	194849340	13780	13770	13780	13770	163
494	20240719	121100	192603220	13740	13770	13770	13740	123
495	20240719	121000	190911770	13780	13780	13780	13780	5
496	20240719	120900	190842870	13780	13780	13780	13770	15
497	20240719	120800	190636190	13780	13780	13780	13780	0
498	20240719	120700	190636190	13780	13780	13780	13780	15
499	20240719	120600	190429490	13780	13780	13780	13780	2
500	20240719	120500	190401930	13790	13790	13790	13790	0
501	20240719	120400	190401930	13790	13790	13790	13780	21
502	20240719	120300	190112360	13790	13760	13790	13760	7
503	20240719	120200	190016010	13750	13750	13750	13750	0
504	20240719	120100	190016010	13750	13750	13750	13750	0
505	20240719	120000	190016010	13750	13750	13750	13750	0
506	20240719	115900	190016010	13750	13750	13750	13750	0
507	20240719	115800	190016010	13750	13760	13760	13750	160
508	20240719	115700	187815940	13770	13770	13770	13770	0
509	20240719	115600	187815940	13770	13770	13770	13770	0
510	20240719	115500	187815940	13770	13770	13770	13770	4
511	20240719	115400	187760860	13780	13780	13780	13780	0
512	20240719	115300	187760860	13780	13780	13780	13780	0
513	20240719	115200	187760860	13780	13780	13780	13780	0
514	20240719	115100	187760860	13780	13780	13780	13780	5
515	20240719	115000	187691960	13790	13780	13790	13780	8
516	20240719	114900	187581670	13790	13790	13790	13790	4
517	20240719	114800	187526510	13790	13790	13790	13790	2
518	20240719	114700	187498930	13800	13800	13800	13800	0
519	20240719	114600	187498930	13800	13790	13800	13790	2
520	20240719	114500	187471340	13780	13780	13780	13780	2
521	20240719	114400	187443780	13790	13790	13790	13790	0
522	20240719	114300	187443780	13790	13790	13790	13790	1
523	20240719	114200	187429990	13800	13800	13800	13800	0
524	20240719	114100	187429990	13800	13790	13800	13790	13
525	20240719	114000	187250610	13800	13800	13800	13800	0
526	20240719	113900	187250610	13800	13790	13800	13790	3
527	20240719	113800	187209230	13800	13800	13800	13800	1
528	20240719	113700	187195430	13790	13790	13790	13790	0
529	20240719	113600	187195430	13790	13790	13790	13790	3
530	20240719	113500	187154060	13800	13790	13800	13790	6
531	20240719	113400	187071280	13790	13790	13790	13790	0
532	20240719	113300	187071280	13790	13790	13790	13790	0
533	20240719	113200	187071280	13790	13790	13790	13790	206
534	20240719	113100	184230540	13800	13800	13800	13800	10
535	20240719	113000	184092540	13800	13790	13800	13790	4
536	20240719	112900	184037360	13780	13780	13780	13780	0
537	20240719	112800	184037360	13780	13780	13780	13780	4
538	20240719	112700	183982240	13770	13770	13770	13770	16
539	20240719	112600	183761920	13770	13770	13770	13770	0
540	20240719	112500	183761920	13770	13770	13770	13770	0
541	20240719	112400	183761920	13770	13770	13770	13770	0
542	20240719	112300	183761920	13770	13770	13770	13770	4
543	20240719	112200	183706840	13760	13760	13760	13760	2
544	20240719	112100	183679320	13760	13760	13760	13760	505
545	20240719	112000	176730520	13760	13760	13760	13760	1
546	20240719	111900	176716760	13760	13760	13760	13760	106
547	20240719	111800	175258200	13770	13770	13770	13770	48
548	20240719	111700	174597240	13770	13770	13770	13770	396
549	20240719	111600	169144320	13810	13810	13810	13810	0
550	20240719	111500	169144320	13810	13810	13810	13810	0
551	20240719	111400	169144320	13810	13810	13810	13810	0
552	20240719	111300	169144320	13810	13810	13810	13810	17
553	20240719	111200	168909550	13810	13800	13810	13800	6
554	20240719	111100	168826730	13790	13790	13790	13790	0
555	20240719	111000	168826730	13790	13790	13790	13790	95
556	20240719	110900	167516680	13790	13790	13790	13790	0
557	20240719	110800	167516680	13790	13790	13790	13790	5
558	20240719	110700	167447730	13820	13820	13820	13820	0
559	20240719	110600	167447730	13820	13820	13820	13820	0
560	20240719	110500	167447730	13820	13820	13820	13820	0
561	20240719	110400	167447730	13820	13820	13820	13820	0
562	20240719	110300	167447730	13820	13820	13820	13820	0
563	20240719	110200	167447730	13820	13820	13820	13820	95
564	20240719	110100	166134830	13820	13780	13820	13780	8
565	20240719	110000	166024490	13780	13780	13780	13780	403
566	20240719	105900	160471150	13780	13770	13780	13770	31
567	20240719	105800	160044270	13760	13760	13760	13760	2
568	20240719	105700	160016750	13760	13760	13760	13760	0
569	20240719	105600	160016750	13760	13760	13760	13760	2
570	20240719	105500	159989230	13750	13750	13750	13750	144
571	20240719	105400	158009230	13750	13750	13750	13750	54
572	20240719	105300	157266730	13740	13740	13740	13740	2
573	20240719	105200	157239250	13740	13740	13740	13740	0
574	20240719	105100	157239250	13740	13740	13740	13740	2
575	20240719	105000	157211770	13750	13750	13750	13750	0
576	20240719	104900	157211770	13750	13750	13750	13750	4
577	20240719	104800	157156770	13750	13750	13750	13750	48
578	20240719	104700	156496770	13760	13760	13760	13760	99
579	20240719	104600	155134530	13760	13760	13760	13760	2
580	20240719	104500	155107010	13760	13760	13760	13760	200
581	20240719	104400	152355010	13760	13760	13760	13760	223
582	20240719	104300	149286530	13760	13760	13760	13760	100
583	20240719	104200	147910530	13760	13760	13760	13760	0
584	20240719	104100	147910530	13760	13760	13760	13760	0
585	20240719	104000	147910530	13760	13760	13760	13750	10
586	20240719	103900	147772940	13750	13750	13750	13750	51
587	20240719	103800	147071690	13760	13760	13760	13760	0
588	20240719	103700	147071690	13760	13760	13760	13760	231
589	20240719	103600	143893130	13780	13780	13780	13780	7
590	20240719	103500	143796670	13750	13760	13760	13750	362
591	20240719	103400	138818160	13760	13760	13760	13760	0
592	20240719	103300	138818160	13760	13760	13760	13760	0
593	20240719	103200	138818160	13760	13760	13760	13760	103
594	20240719	103100	137400880	13770	13770	13770	13770	0
595	20240719	103000	137400880	13770	13770	13770	13770	30
596	20240719	102900	136987780	13770	13770	13770	13770	0
597	20240719	102800	136987780	13770	13780	13780	13770	102
598	20240719	102700	135582720	13820	13820	13820	13820	0
599	20240719	102600	135582720	13820	13810	13820	13810	36
600	20240719	102500	135085220	13820	13830	13830	13800	182
601	20240719	102400	132572870	13850	13850	13850	13850	0
602	20240719	102300	132572870	13850	13850	13850	13850	146
603	20240719	102200	130550770	13850	13850	13850	13850	1
604	20240719	102100	130536920	13870	13870	13870	13870	0
605	20240719	102000	130536920	13870	13870	13870	13870	0
606	20240719	101900	130536920	13870	13870	13870	13870	120
607	20240719	101800	128872520	13870	13860	13870	13850	12
608	20240719	101700	128706170	13870	13870	13870	13870	0
609	20240719	101600	128706170	13870	13850	13870	13850	15
610	20240719	101500	128498180	13860	13860	13860	13860	0
611	20240719	101400	128498180	13860	13860	13860	13860	1
612	20240719	101300	128484320	13870	13870	13870	13870	21
613	20240719	101200	128193050	13870	13870	13870	13870	1
614	20240719	101100	128179180	13860	13860	13860	13860	2
615	20240719	101000	128151460	13870	13880	13880	13870	84
616	20240719	100900	126986220	13880	13880	13880	13880	20
617	20240719	100800	126708620	13880	13880	13880	13880	0
618	20240719	100700	126708620	13880	13880	13880	13880	0
619	20240719	100600	126708620	13880	13880	13880	13880	0
620	20240719	100500	126708620	13880	13880	13880	13880	86
621	20240719	100400	125514940	13880	13870	13880	13860	21
622	20240719	100300	125223660	13830	13860	13860	13830	16
623	20240719	100200	125001990	13860	13860	13860	13860	4
624	20240719	100100	124946550	13860	13900	13900	13860	3
625	20240719	100000	124904890	13860	13840	13860	13840	49
626	20240719	095900	124226270	13830	13830	13830	13830	1
627	20240719	095800	124212440	13860	13810	13860	13810	5
628	20240719	095700	124143310	13800	13800	13800	13800	0
629	20240719	095600	124143310	13800	13820	13820	13800	633
630	20240719	095500	115402030	13820	13820	13820	13820	0
631	20240719	095400	115402030	13820	13820	13820	13820	3
632	20240719	095300	115360570	13820	13820	13820	13820	0
633	20240719	095200	115360570	13820	13820	13820	13820	1
634	20240719	095100	115346750	13820	13820	13820	13820	0
635	20240719	095000	115346750	13820	13820	13820	13820	0
636	20240719	094900	115346750	13820	13820	13820	13820	0
637	20240719	094800	115346750	13820	13880	13890	13820	21
638	20240719	094700	115055170	13890	13890	13890	13890	14
639	20240719	094600	114860710	13820	13820	13820	13820	1
640	20240719	094500	114846890	13880	13860	13880	13860	53
641	20240719	094400	114112270	13860	13850	13860	13850	2207
642	20240719	094300	83544420	13850	13790	13850	13790	797
643	20240719	094200	72524900	13790	13790	13800	13790	10
644	20240719	094100	72386960	13800	13760	13800	13760	44
645	20240719	094000	71781240	13750	13750	13750	13750	0
646	20240719	093900	71781240	13750	13750	13750	13750	0
647	20240719	093800	71781240	13750	13750	13750	13750	1
648	20240719	093700	71767490	13800	13720	13800	13720	189
649	20240719	093600	69168660	13710	13710	13710	13710	0
650	20240719	093500	69168660	13710	13710	13710	13710	0
651	20240719	093400	69168660	13710	13720	13720	13710	318
652	20240719	093300	64806030	13710	13710	13710	13710	0
653	20240719	093200	64806030	13710	13710	13710	13710	0
654	20240719	093100	64806030	13710	13710	13710	13710	0
655	20240719	093000	64806030	13710	13710	13710	13710	0
656	20240719	092900	64806030	13710	13710	13710	13710	1
657	20240719	092800	64792320	13710	13710	13710	13710	67
658	20240719	092700	63873750	13790	13790	13790	13790	4
659	20240719	092600	63818590	13800	13800	13800	13800	0
660	20240719	092500	63818590	13800	13800	13800	13710	256
661	20240719	092400	60299510	13800	13800	13800	13800	45
662	20240719	092300	59678510	13810	13760	13840	13760	263
663	20240719	092200	56047040	13760	13750	13760	13750	18
664	20240719	092100	55799390	13730	13730	13730	13730	0
665	20240719	092000	55799390	13730	13730	13730	13730	25
666	20240719	091900	55456140	13810	13810	13810	13810	1
667	20240719	091800	55442330	13740	13740	13740	13740	123
668	20240719	091700	53752310	13740	13740	13740	13740	44
669	20240719	091600	53147750	13760	13730	13760	13720	75
670	20240719	091500	52116880	13730	13740	13740	13720	479
671	20240719	091400	45540930	13750	13770	13770	13750	25
672	20240719	091300	45196820	13780	13800	13800	13780	59
673	20240719	091200	44382680	13860	13850	13860	13850	123
674	20240719	091100	42677940	13860	13860	13860	13860	0
675	20240719	091000	42677940	13860	13860	13860	13860	4
676	20240719	090900	42622500	13880	13880	13880	13880	1
677	20240719	090800	42608620	13850	13810	13850	13750	418
678	20240719	090700	36831400	13800	13770	13800	13650	355
679	20240719	090600	31952590	13790	13660	13790	13660	422
680	20240719	090500	26187940	13660	13740	13740	13660	635
681	20240719	090400	17495090	13770	13770	13800	13770	42
682	20240719	090300	16915760	13770	13800	13800	13770	2
683	20240719	090200	16888190	13800	13800	13800	13800	1
684	20240719	090100	16874390	13840	13840	13840	13840	1
685	20240719	090000	16860550	13840	13730	13840	13730	1228