KissMeData/321550/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210400	330731090	5860	5860	5860	5860	2636
3	20240718	210300	330731090	5860	5860	5860	5860	0
4	20240718	210200	330731090	5860	5860	5860	5860	0
5	20240718	210100	330731090	5860	5860	5860	5860	0
6	20240718	210000	330731090	5860	5860	5860	5860	0
7	20240718	205900	330731090	5860	5860	5860	5860	0
8	20240718	205800	330731090	5860	5860	5860	5860	0
9	20240718	205700	330731090	5860	5860	5860	5860	0
10	20240718	205600	330731090	5860	5860	5860	5860	0
11	20240718	205500	330731090	5860	5860	5860	5860	0
12	20240718	205400	330731090	5860	5860	5860	5860	0
13	20240718	205300	330731090	5860	5860	5860	5860	0
14	20240718	205200	330731090	5860	5860	5860	5860	0
15	20240718	205100	330731090	5860	5860	5860	5860	0
16	20240718	205000	330731090	5860	5860	5860	5860	0
17	20240718	204900	330731090	5860	5860	5860	5860	0
18	20240718	204800	330731090	5860	5860	5860	5860	0
19	20240718	204700	330731090	5860	5860	5860	5860	0
20	20240718	204600	330731090	5860	5860	5860	5860	0
21	20240718	204500	330731090	5860	5860	5860	5860	0
22	20240718	204400	330731090	5860	5860	5860	5860	0
23	20240718	204300	330731090	5860	5860	5860	5860	0
24	20240718	204200	330731090	5860	5860	5860	5860	0
25	20240718	204100	330731090	5860	5860	5860	5860	0
26	20240718	204000	330731090	5860	5860	5860	5860	0
27	20240718	203900	330731090	5860	5860	5860	5860	0
28	20240718	203800	330731090	5860	5860	5860	5860	0
29	20240718	203700	330731090	5860	5860	5860	5860	0
30	20240718	203600	330731090	5860	5860	5860	5860	0
31	20240718	203500	330731090	5860	5860	5860	5860	0
32	20240718	203400	330731090	5860	5860	5860	5860	2636
33	20240718	203300	330731090	5860	5860	5860	5860	0
34	20240718	203200	330731090	5860	5860	5860	5860	0
35	20240718	203100	330731090	5860	5860	5860	5860	0
36	20240718	203000	330731090	5860	5860	5860	5860	0
37	20240718	202900	330731090	5860	5860	5860	5860	0
38	20240718	202800	330731090	5860	5860	5860	5860	0
39	20240718	202700	330731090	5860	5860	5860	5860	0
40	20240718	202600	330731090	5860	5860	5860	5860	0
41	20240718	202500	330731090	5860	5860	5860	5860	0
42	20240718	202400	330731090	5860	5860	5860	5860	0
43	20240718	202300	330731090	5860	5860	5860	5860	0
44	20240718	202200	330731090	5860	5860	5860	5860	0
45	20240718	202100	330731090	5860	5860	5860	5860	0
46	20240718	202000	330731090	5860	5860	5860	5860	0
47	20240718	201900	330731090	5860	5860	5860	5860	0
48	20240718	201800	330731090	5860	5860	5860	5860	0
49	20240718	201700	330731090	5860	5860	5860	5860	0
50	20240718	201600	330731090	5860	5860	5860	5860	0
51	20240718	201500	330731090	5860	5860	5860	5860	0
52	20240718	201400	330731090	5860	5860	5860	5860	0
53	20240718	201300	330731090	5860	5860	5860	5860	0
54	20240718	201200	330731090	5860	5860	5860	5860	0
55	20240718	201100	330731090	5860	5860	5860	5860	0
56	20240718	201000	330731090	5860	5860	5860	5860	0
57	20240718	200900	330731090	5860	5860	5860	5860	0
58	20240718	200800	330731090	5860	5860	5860	5860	0
59	20240718	200700	330731090	5860	5860	5860	5860	0
60	20240718	200600	330731090	5860	5860	5860	5860	0
61	20240718	200500	330731090	5860	5860	5860	5860	0
62	20240718	200400	330731090	5860	5860	5860	5860	2636
63	20240718	200300	330731090	5860	5860	5860	5860	0
64	20240718	200200	330731090	5860	5860	5860	5860	0
65	20240718	200100	330731090	5860	5860	5860	5860	0
66	20240718	200000	330731090	5860	5860	5860	5860	0
67	20240718	195900	330731090	5860	5860	5860	5860	0
68	20240718	195800	330731090	5860	5860	5860	5860	0
69	20240718	195700	330731090	5860	5860	5860	5860	0
70	20240718	195600	330731090	5860	5860	5860	5860	0
71	20240718	195500	330731090	5860	5860	5860	5860	0
72	20240718	195400	330731090	5860	5860	5860	5860	0
73	20240718	195300	330731090	5860	5860	5860	5860	0
74	20240718	195200	330731090	5860	5860	5860	5860	0
75	20240718	195100	330731090	5860	5860	5860	5860	0
76	20240718	195000	330731090	5860	5860	5860	5860	0
77	20240718	194900	330731090	5860	5860	5860	5860	0
78	20240718	194800	330731090	5860	5860	5860	5860	0
79	20240718	194700	330731090	5860	5860	5860	5860	0
80	20240718	194600	330731090	5860	5860	5860	5860	0
81	20240718	194500	330731090	5860	5860	5860	5860	0
82	20240718	194400	330731090	5860	5860	5860	5860	0
83	20240718	194300	330731090	5860	5860	5860	5860	0
84	20240718	194200	330731090	5860	5860	5860	5860	0
85	20240718	194100	330731090	5860	5860	5860	5860	0
86	20240718	194000	330731090	5860	5860	5860	5860	0
87	20240718	193900	330731090	5860	5860	5860	5860	0
88	20240718	193800	330731090	5860	5860	5860	5860	0
89	20240718	193700	330731090	5860	5860	5860	5860	0
90	20240718	193600	330731090	5860	5860	5860	5860	0
91	20240718	193500	330731090	5860	5860	5860	5860	0
92	20240718	193400	330731090	5860	5860	5860	5860	2636
93	20240718	193300	330731090	5860	5860	5860	5860	0
94	20240718	193200	330731090	5860	5860	5860	5860	0
95	20240718	193100	330731090	5860	5860	5860	5860	0
96	20240718	193000	330731090	5860	5860	5860	5860	0
97	20240718	192900	330731090	5860	5860	5860	5860	0
98	20240718	192800	330731090	5860	5860	5860	5860	0
99	20240718	192700	330731090	5860	5860	5860	5860	0
100	20240718	192600	330731090	5860	5860	5860	5860	0
101	20240718	192500	330731090	5860	5860	5860	5860	0
102	20240718	192400	330731090	5860	5860	5860	5860	0
103	20240718	192300	330731090	5860	5860	5860	5860	0
104	20240718	192200	330731090	5860	5860	5860	5860	0
105	20240718	192100	330731090	5860	5860	5860	5860	0
106	20240718	192000	330731090	5860	5860	5860	5860	0
107	20240718	191900	330731090	5860	5860	5860	5860	0
108	20240718	191800	330731090	5860	5860	5860	5860	0
109	20240718	191700	330731090	5860	5860	5860	5860	0
110	20240718	191600	330731090	5860	5860	5860	5860	0
111	20240718	191500	330731090	5860	5860	5860	5860	0
112	20240718	191400	330731090	5860	5860	5860	5860	0
113	20240718	191300	330731090	5860	5860	5860	5860	0
114	20240718	191200	330731090	5860	5860	5860	5860	0
115	20240718	191100	330731090	5860	5860	5860	5860	0
116	20240718	191000	330731090	5860	5860	5860	5860	0
117	20240718	190900	330731090	5860	5860	5860	5860	0
118	20240718	190800	330731090	5860	5860	5860	5860	0
119	20240718	190700	330731090	5860	5860	5860	5860	0
120	20240718	190600	330731090	5860	5860	5860	5860	0
121	20240718	190500	330731090	5860	5860	5860	5860	0
122	20240718	190400	330731090	5860	5860	5860	5860	2636
123	20240718	190300	330731090	5860	5860	5860	5860	0
124	20240718	190200	330731090	5860	5860	5860	5860	0
125	20240718	190100	330731090	5860	5860	5860	5860	0
126	20240718	190000	330731090	5860	5860	5860	5860	0
127	20240718	185900	330731090	5860	5860	5860	5860	0
128	20240718	185800	330731090	5860	5860	5860	5860	0
129	20240718	185700	330731090	5860	5860	5860	5860	0
130	20240718	185600	330731090	5860	5860	5860	5860	0
131	20240718	185500	330731090	5860	5860	5860	5860	0
132	20240718	185400	330731090	5860	5860	5860	5860	0
133	20240718	185300	330731090	5860	5860	5860	5860	0
134	20240718	185200	330731090	5860	5860	5860	5860	0
135	20240718	185100	330731090	5860	5860	5860	5860	0
136	20240718	185000	330731090	5860	5860	5860	5860	0
137	20240718	184900	330731090	5860	5860	5860	5860	0
138	20240718	184800	330731090	5860	5860	5860	5860	0
139	20240718	184700	330731090	5860	5860	5860	5860	0
140	20240718	184600	330731090	5860	5860	5860	5860	0
141	20240718	184500	330731090	5860	5860	5860	5860	0
142	20240718	184400	330731090	5860	5860	5860	5860	0
143	20240718	184300	330731090	5860	5860	5860	5860	0
144	20240718	184200	330731090	5860	5860	5860	5860	0
145	20240718	184100	330731090	5860	5860	5860	5860	0
146	20240718	184000	330731090	5860	5860	5860	5860	0
147	20240718	183900	330731090	5860	5860	5860	5860	0
148	20240718	183800	330731090	5860	5860	5860	5860	0
149	20240718	183700	330731090	5860	5860	5860	5860	0
150	20240718	183600	330731090	5860	5860	5860	5860	0
151	20240718	183500	330731090	5860	5860	5860	5860	0
152	20240718	183400	330731090	5860	5860	5860	5860	2636
153	20240718	183300	330731090	5860	5860	5860	5860	0
154	20240718	183200	330731090	5860	5860	5860	5860	0
155	20240718	183100	330731090	5860	5860	5860	5860	0
156	20240718	183000	330731090	5860	5860	5860	5860	0
157	20240718	182900	330731090	5860	5860	5860	5860	0
158	20240718	182800	330731090	5860	5860	5860	5860	0
159	20240718	182700	330731090	5860	5860	5860	5860	0
160	20240718	182600	330731090	5860	5860	5860	5860	0
161	20240718	182500	330731090	5860	5860	5860	5860	0
162	20240718	182400	330731090	5860	5860	5860	5860	0
163	20240718	182300	330731090	5860	5860	5860	5860	0
164	20240718	182200	330731090	5860	5860	5860	5860	0
165	20240718	182100	330731090	5860	5860	5860	5860	0
166	20240718	182000	330731090	5860	5860	5860	5860	0
167	20240718	181900	330731090	5860	5860	5860	5860	0
168	20240718	181800	330731090	5860	5860	5860	5860	0
169	20240718	181700	330731090	5860	5860	5860	5860	0
170	20240718	181600	330731090	5860	5860	5860	5860	0
171	20240718	181500	330731090	5860	5860	5860	5860	0
172	20240718	181400	330731090	5860	5860	5860	5860	0
173	20240718	181300	330731090	5860	5860	5860	5860	0
174	20240718	181200	330731090	5860	5860	5860	5860	0
175	20240718	181100	330731090	5860	5860	5860	5860	0
176	20240718	181000	330731090	5860	5860	5860	5860	0
177	20240718	180900	330731090	5860	5860	5860	5860	0
178	20240718	180800	330731090	5860	5860	5860	5860	0
179	20240718	180700	330731090	5860	5860	5860	5860	0
180	20240718	180600	330731090	5860	5860	5860	5860	0
181	20240718	180500	330731090	5860	5860	5860	5860	0
182	20240718	180400	330731090	5860	5860	5860	5860	2636
183	20240718	180300	330731090	5860	5860	5860	5860	0
184	20240718	180200	330731090	5860	5860	5860	5860	0
185	20240718	180100	330731090	5860	5860	5860	5860	0
186	20240718	180000	330731090	5860	5860	5860	5860	0
187	20240718	175900	330731090	5860	5860	5860	5860	0
188	20240718	175800	330731090	5860	5860	5860	5860	0
189	20240718	175700	330731090	5860	5860	5860	5860	0
190	20240718	175600	330731090	5860	5860	5860	5860	0
191	20240718	175500	330731090	5860	5860	5860	5860	0
192	20240718	175400	330731090	5860	5860	5860	5860	0
193	20240718	175300	330731090	5860	5860	5860	5860	0
194	20240718	175200	330731090	5860	5860	5860	5860	0
195	20240718	175100	330731090	5860	5860	5860	5860	0
196	20240718	175000	330731090	5860	5860	5860	5860	0
197	20240718	174900	330731090	5860	5860	5860	5860	0
198	20240718	174800	330731090	5860	5860	5860	5860	0
199	20240718	174700	330731090	5860	5860	5860	5860	0
200	20240718	174600	330731090	5860	5860	5860	5860	0
201	20240718	174500	330731090	5860	5860	5860	5860	0
202	20240718	174400	330731090	5860	5860	5860	5860	0
203	20240718	174300	330731090	5860	5860	5860	5860	0
204	20240718	174200	330731090	5860	5860	5860	5860	0
205	20240718	174100	330731090	5860	5860	5860	5860	0
206	20240718	174000	330731090	5860	5860	5860	5860	0
207	20240718	173900	330731090	5860	5860	5860	5860	0
208	20240718	173800	330731090	5860	5860	5860	5860	0
209	20240718	173700	330731090	5860	5860	5860	5860	0
210	20240718	173600	330731090	5860	5860	5860	5860	0
211	20240718	173500	330731090	5860	5860	5860	5860	0
212	20240718	173400	330731090	5860	5860	5860	5860	2636
213	20240718	173300	330731090	5860	5860	5860	5860	0
214	20240718	173200	330731090	5860	5860	5860	5860	0
215	20240718	173100	330731090	5860	5860	5860	5860	0
216	20240718	173000	330731090	5860	5860	5860	5860	0
217	20240718	172900	330731090	5860	5860	5860	5860	0
218	20240718	172800	330731090	5860	5860	5860	5860	0
219	20240718	172700	330731090	5860	5860	5860	5860	0
220	20240718	172600	330731090	5860	5860	5860	5860	0
221	20240718	172500	330731090	5860	5860	5860	5860	0
222	20240718	172400	330731090	5860	5860	5860	5860	0
223	20240718	172300	330731090	5860	5860	5860	5860	0
224	20240718	172200	330731090	5860	5860	5860	5860	0
225	20240718	172100	330731090	5860	5860	5860	5860	0
226	20240718	172000	330731090	5860	5860	5860	5860	0
227	20240718	171900	330731090	5860	5860	5860	5860	0
228	20240718	171800	330731090	5860	5860	5860	5860	0
229	20240718	171700	330731090	5860	5860	5860	5860	0
230	20240718	171600	330731090	5860	5860	5860	5860	0
231	20240718	171500	330731090	5860	5860	5860	5860	0
232	20240718	171400	330731090	5860	5860	5860	5860	0
233	20240718	171300	330731090	5860	5860	5860	5860	0
234	20240718	171200	330731090	5860	5860	5860	5860	0
235	20240718	171100	330731090	5860	5860	5860	5860	0
236	20240718	171000	330731090	5860	5860	5860	5860	0
237	20240718	170900	330731090	5860	5860	5860	5860	0
238	20240718	170800	330731090	5860	5860	5860	5860	0
239	20240718	170700	330731090	5860	5860	5860	5860	0
240	20240718	170600	330731090	5860	5860	5860	5860	0
241	20240718	170500	330731090	5860	5860	5860	5860	0
242	20240718	170400	330731090	5860	5860	5860	5860	2636
243	20240718	170300	330731090	5860	5860	5860	5860	0
244	20240718	170200	330731090	5860	5860	5860	5860	0
245	20240718	170100	330731090	5860	5860	5860	5860	0
246	20240718	170000	330731090	5860	5860	5860	5860	0
247	20240718	165900	330731090	5860	5860	5860	5860	0
248	20240718	165800	330731090	5860	5860	5860	5860	0
249	20240718	165700	330731090	5860	5860	5860	5860	0
250	20240718	165600	330731090	5860	5860	5860	5860	0
251	20240718	165500	330731090	5860	5860	5860	5860	0
252	20240718	165400	330731090	5860	5860	5860	5860	0
253	20240718	165300	330731090	5860	5860	5860	5860	0
254	20240718	165200	330731090	5860	5860	5860	5860	0
255	20240718	165100	330731090	5860	5860	5860	5860	0
256	20240718	165000	330731090	5860	5860	5860	5860	0
257	20240718	164900	330731090	5860	5860	5860	5860	0
258	20240718	164800	330731090	5860	5860	5860	5860	0
259	20240718	164700	330731090	5860	5860	5860	5860	0
260	20240718	164600	330731090	5860	5860	5860	5860	0
261	20240718	164500	330731090	5860	5860	5860	5860	0
262	20240718	164400	330731090	5860	5860	5860	5860	0
263	20240718	164300	330731090	5860	5860	5860	5860	0
264	20240718	164200	330731090	5860	5860	5860	5860	0
265	20240718	164100	330731090	5860	5860	5860	5860	0
266	20240718	164000	330731090	5860	5860	5860	5860	0
267	20240718	163900	330731090	5860	5860	5860	5860	0
268	20240718	163800	330731090	5860	5860	5860	5860	0
269	20240718	163700	330731090	5860	5860	5860	5860	0
270	20240718	163600	330731090	5860	5860	5860	5860	0
271	20240718	163500	330731090	5860	5860	5860	5860	0
272	20240718	163400	330731090	5860	5860	5860	5860	2636
273	20240718	163300	330731090	5860	5860	5860	5860	0
274	20240718	163200	330731090	5860	5860	5860	5860	0
275	20240718	163100	330731090	5860	5860	5860	5860	0
276	20240718	163000	330731090	5860	5860	5860	5860	0
277	20240718	162900	330731090	5860	5860	5860	5860	0
278	20240718	162800	330731090	5860	5860	5860	5860	0
279	20240718	162700	330731090	5860	5860	5860	5860	0
280	20240718	162600	330731090	5860	5860	5860	5860	0
281	20240718	162500	330731090	5860	5860	5860	5860	0
282	20240718	162400	330731090	5860	5860	5860	5860	0
283	20240718	162300	330731090	5860	5860	5860	5860	0
284	20240718	162200	330731090	5860	5860	5860	5860	0
285	20240718	162100	330731090	5860	5860	5860	5860	0
286	20240718	162000	330731090	5860	5860	5860	5860	0
287	20240718	161900	330731090	5860	5860	5860	5860	0
288	20240718	161800	330731090	5860	5860	5860	5860	0
289	20240718	161700	330731090	5860	5860	5860	5860	0
290	20240718	161600	330731090	5860	5860	5860	5860	0
291	20240718	161500	330731090	5860	5860	5860	5860	0
292	20240718	161400	330731090	5860	5860	5860	5860	0
293	20240718	161300	330731090	5860	5860	5860	5860	0
294	20240718	161200	330731090	5860	5860	5860	5860	0
295	20240718	161100	330731090	5860	5860	5860	5860	0
296	20240718	161000	330731090	5860	5860	5860	5860	0
297	20240718	160900	330731090	5860	5860	5860	5860	0
298	20240718	160800	330731090	5860	5860	5860	5860	0
299	20240718	160700	330731090	5860	5860	5860	5860	0
300	20240718	160600	330731090	5860	5860	5860	5860	0
301	20240718	160500	330731090	5860	5860	5860	5860	0
302	20240718	160400	330731090	5860	5860	5860	5860	2636
303	20240718	160300	330731090	5860	5860	5860	5860	0
304	20240718	160200	330731090	5860	5860	5860	5860	0
305	20240718	160100	330731090	5860	5860	5860	5860	0
306	20240718	160000	330731090	5860	5860	5860	5860	0
307	20240718	155900	330731090	5860	5860	5860	5860	0
308	20240718	155800	330731090	5860	5860	5860	5860	0
309	20240718	155700	330731090	5860	5860	5860	5860	0
310	20240718	155600	330731090	5860	5860	5860	5860	0
311	20240718	155500	330731090	5860	5860	5860	5860	0
312	20240718	155400	330731090	5860	5860	5860	5860	0
313	20240718	155300	330731090	5860	5860	5860	5860	0
314	20240718	155200	330731090	5860	5860	5860	5860	0
315	20240718	155100	330731090	5860	5860	5860	5860	0
316	20240718	155000	330731090	5860	5860	5860	5860	0
317	20240718	154900	330731090	5860	5860	5860	5860	0
318	20240718	154800	330731090	5860	5860	5860	5860	0
319	20240718	154700	330731090	5860	5860	5860	5860	0
320	20240718	154600	330731090	5860	5860	5860	5860	0
321	20240718	154500	330731090	5860	5860	5860	5860	0
322	20240718	154400	330731090	5860	5860	5860	5860	0
323	20240718	154300	330731090	5860	5860	5860	5860	0
324	20240718	154200	330731090	5860	5860	5860	5860	0
325	20240718	154100	330731090	5860	5860	5860	5860	0
326	20240718	154000	330731090	5860	5860	5860	5860	0
327	20240718	153900	330731090	5860	5860	5860	5860	0
328	20240718	153800	330731090	5860	5860	5860	5860	0
329	20240718	153700	330731090	5860	5860	5860	5860	0
330	20240718	153600	330731090	5860	5860	5860	5860	0
331	20240718	153500	330731090	5860	5860	5860	5860	0
332	20240718	153400	330731090	5860	5860	5860	5860	2636
333	20240718	153300	330731090	5860	5860	5860	5860	0
334	20240718	153200	330731090	5860	5860	5860	5860	0
335	20240718	153100	330731090	5860	5860	5860	5860	0
336	20240718	153000	330731090	5860	5860	5860	5860	2636
337	20240718	152900	315284130	5820	5820	5820	5820	0
338	20240718	152800	315284130	5820	5820	5820	5820	0
339	20240718	152700	315284130	5820	5820	5820	5820	0
340	20240718	152600	315284130	5820	5820	5820	5820	0
341	20240718	152500	315284130	5820	5820	5820	5820	0
342	20240718	152400	315284130	5820	5820	5820	5820	0
343	20240718	152300	315284130	5820	5820	5820	5820	0
344	20240718	152200	315284130	5820	5820	5820	5820	0
345	20240718	152100	315284130	5820	5820	5820	5820	0
346	20240718	152000	315284130	5820	5820	5820	5820	0
347	20240718	151900	315284130	5820	5820	5820	5820	117
348	20240718	151800	314603190	5820	5820	5830	5820	250
349	20240718	151700	313146390	5820	5810	5820	5810	330
350	20240718	151600	311227680	5810	5800	5810	5800	80
351	20240718	151500	310763080	5810	5810	5810	5810	0
352	20240718	151400	310763080	5810	5810	5810	5800	155
353	20240718	151300	309862670	5810	5760	5810	5760	2248
354	20240718	151200	296865570	5760	5750	5760	5750	225
355	20240718	151100	295571470	5740	5740	5740	5730	76
356	20240718	151000	295135830	5750	5750	5750	5740	185
357	20240718	150900	294072910	5750	5750	5750	5750	0
358	20240718	150800	294072910	5750	5750	5750	5750	0
359	20240718	150700	294072910	5750	5750	5750	5750	0
360	20240718	150600	294072910	5750	5750	5750	5750	0
361	20240718	150500	294072910	5750	5750	5750	5750	0
362	20240718	150400	294072910	5750	5750	5750	5750	0
363	20240718	150300	294072910	5750	5750	5750	5750	1
364	20240718	150200	294067160	5730	5730	5730	5730	10
365	20240718	150100	294009860	5720	5720	5720	5720	0
366	20240718	150000	294009860	5720	5720	5720	5720	0
367	20240718	145900	294009860	5720	5720	5720	5720	0
368	20240718	145800	294009860	5720	5720	5720	5720	0
369	20240718	145700	294009860	5720	5720	5720	5720	0
370	20240718	145600	294009860	5720	5720	5720	5720	0
371	20240718	145500	294009860	5720	5730	5730	5720	756
372	20240718	145400	289684540	5730	5730	5730	5730	0
373	20240718	145300	289684540	5730	5730	5730	5730	0
374	20240718	145200	289684540	5730	5720	5730	5720	106
375	20240718	145100	289078210	5720	5720	5720	5720	0
376	20240718	145000	289078210	5720	5720	5720	5720	1
377	20240718	144900	289072490	5730	5730	5730	5730	0
378	20240718	144800	289072490	5730	5730	5730	5730	25
379	20240718	144700	288929240	5730	5730	5730	5730	0
380	20240718	144600	288929240	5730	5730	5730	5730	16
381	20240718	144500	288837560	5730	5730	5730	5730	1
382	20240718	144400	288831830	5730	5730	5730	5730	0
383	20240718	144300	288831830	5730	5730	5730	5730	0
384	20240718	144200	288831830	5730	5730	5730	5730	18
385	20240718	144100	288728690	5730	5730	5730	5730	0
386	20240718	144000	288728690	5730	5730	5730	5730	0
387	20240718	143900	288728690	5730	5730	5730	5730	0
388	20240718	143800	288728690	5730	5730	5730	5730	0
389	20240718	143700	288728690	5730	5730	5730	5730	0
390	20240718	143600	288728690	5730	5730	5730	5730	30
391	20240718	143500	288556790	5730	5730	5730	5730	1
392	20240718	143400	288551060	5720	5720	5720	5720	0
393	20240718	143300	288551060	5720	5720	5720	5720	512
394	20240718	143200	285622420	5720	5720	5720	5720	500
395	20240718	143100	282762420	5720	5720	5720	5720	199
396	20240718	143000	281624140	5720	5720	5720	5720	0
397	20240718	142900	281624140	5720	5720	5720	5720	2200
398	20240718	142800	269040140	5730	5730	5730	5730	201
399	20240718	142700	267888410	5740	5730	5740	5730	10
400	20240718	142600	267831100	5750	5750	5750	5750	0
401	20240718	142500	267831100	5750	5750	5750	5750	0
402	20240718	142400	267831100	5750	5750	5750	5750	0
403	20240718	142300	267831100	5750	5750	5750	5750	0
404	20240718	142200	267831100	5750	5750	5750	5750	0
405	20240718	142100	267831100	5750	5750	5750	5750	0
406	20240718	142000	267831100	5750	5750	5750	5750	0
407	20240718	141900	267831100	5750	5750	5750	5750	0
408	20240718	141800	267831100	5750	5750	5750	5750	0
409	20240718	141700	267831100	5750	5750	5750	5750	0
410	20240718	141600	267831100	5750	5750	5750	5750	0
411	20240718	141500	267831100	5750	5730	5750	5730	15
412	20240718	141400	267745130	5730	5730	5730	5730	0
413	20240718	141300	267745130	5730	5730	5730	5730	39
414	20240718	141200	267521660	5730	5730	5730	5730	85
415	20240718	141100	267034610	5730	5730	5730	5730	0
416	20240718	141000	267034610	5730	5730	5730	5730	0
417	20240718	140900	267034610	5730	5730	5730	5730	200
418	20240718	140800	265888610	5730	5730	5730	5730	0
419	20240718	140700	265888610	5730	5730	5730	5730	0
420	20240718	140600	265888610	5730	5730	5730	5730	0
421	20240718	140500	265888610	5730	5720	5730	5720	407
422	20240718	140400	263560000	5740	5740	5740	5740	0
423	20240718	140300	263560000	5740	5740	5740	5740	0
424	20240718	140200	263560000	5740	5740	5740	5740	0
425	20240718	140100	263560000	5740	5740	5740	5740	0
426	20240718	140000	263560000	5740	5740	5740	5740	0
427	20240718	135900	263560000	5740	5740	5740	5740	200
428	20240718	135800	262412000	5730	5740	5740	5730	2
429	20240718	135700	262400530	5720	5720	5720	5720	0
430	20240718	135600	262400530	5720	5720	5720	5720	0
431	20240718	135500	262400530	5720	5720	5720	5720	0
432	20240718	135400	262400530	5720	5720	5720	5720	0
433	20240718	135300	262400530	5720	5720	5720	5720	0
434	20240718	135200	262400530	5720	5720	5720	5720	0
435	20240718	135100	262400530	5720	5720	5720	5720	0
436	20240718	135000	262400530	5720	5720	5720	5720	0
437	20240718	134900	262400530	5720	5720	5720	5720	0
438	20240718	134800	262400530	5720	5720	5720	5720	0
439	20240718	134700	262400530	5720	5720	5720	5720	173
440	20240718	134600	261410970	5710	5720	5720	5710	288
441	20240718	134500	259765280	5730	5730	5730	5730	12
442	20240718	134400	259696520	5740	5740	5740	5740	1
443	20240718	134300	259690780	5720	5720	5720	5720	0
444	20240718	134200	259690780	5720	5720	5720	5720	0
445	20240718	134100	259690780	5720	5720	5720	5720	0
446	20240718	134000	259690780	5720	5720	5720	5720	0
447	20240718	133900	259690780	5720	5720	5720	5720	130
448	20240718	133800	258947180	5720	5720	5720	5720	0
449	20240718	133700	258947180	5720	5720	5720	5720	0
450	20240718	133600	258947180	5720	5720	5720	5720	4
451	20240718	133500	258924300	5720	5720	5720	5720	0
452	20240718	133400	258924300	5720	5720	5720	5720	0
453	20240718	133300	258924300	5720	5720	5720	5720	0
454	20240718	133200	258924300	5720	5720	5720	5720	0
455	20240718	133100	258924300	5720	5710	5720	5710	234
456	20240718	133000	257588130	5720	5720	5720	5720	0
457	20240718	132900	257588130	5720	5720	5720	5720	436
458	20240718	132800	255094210	5730	5730	5730	5730	50
459	20240718	132700	254807710	5730	5740	5740	5730	433
460	20240718	132600	252325610	5750	5750	5750	5750	0
461	20240718	132500	252325610	5750	5750	5750	5750	0
462	20240718	132400	252325610	5750	5750	5750	5750	0
463	20240718	132300	252325610	5750	5750	5750	5750	1
464	20240718	132200	252319860	5750	5750	5750	5750	0
465	20240718	132100	252319860	5750	5750	5750	5750	0
466	20240718	132000	252319860	5750	5750	5750	5750	0
467	20240718	131900	252319860	5750	5750	5750	5750	7
468	20240718	131800	252279610	5750	5750	5750	5750	0
469	20240718	131700	252279610	5750	5750	5750	5750	0
470	20240718	131600	252279610	5750	5750	5750	5750	0
471	20240718	131500	252279610	5750	5750	5750	5750	1
472	20240718	131400	252273860	5740	5740	5740	5740	260
473	20240718	131300	250781460	5750	5750	5750	5750	0
474	20240718	131200	250781460	5750	5750	5750	5750	0
475	20240718	131100	250781460	5750	5750	5750	5750	0
476	20240718	131000	250781460	5750	5750	5750	5750	25
477	20240718	130900	250637710	5750	5750	5750	5750	12
478	20240718	130800	250568710	5750	5750	5750	5750	13
479	20240718	130700	250493960	5750	5750	5750	5750	4
480	20240718	130600	250470960	5750	5750	5750	5750	0
481	20240718	130500	250470960	5750	5750	5750	5750	0
482	20240718	130400	250470960	5750	5750	5750	5750	20
483	20240718	130300	250355960	5750	5750	5750	5750	71
484	20240718	130200	249947710	5740	5740	5740	5740	0
485	20240718	130100	249947710	5740	5740	5740	5740	0
486	20240718	130000	249947710	5740	5740	5740	5740	113
487	20240718	125900	249299090	5750	5750	5750	5750	0
488	20240718	125800	249299090	5750	5750	5750	5750	0
489	20240718	125700	249299090	5750	5750	5750	5750	0
490	20240718	125600	249299090	5750	5750	5750	5750	0
491	20240718	125500	249299090	5750	5750	5750	5750	0
492	20240718	125400	249299090	5750	5750	5750	5750	0
493	20240718	125300	249299090	5750	5750	5750	5750	0
494	20240718	125200	249299090	5750	5750	5750	5750	0
495	20240718	125100	249299090	5750	5750	5750	5750	0
496	20240718	125000	249299090	5750	5750	5750	5750	0
497	20240718	124900	249299090	5750	5750	5750	5750	0
498	20240718	124800	249299090	5750	5750	5750	5750	0
499	20240718	124700	249299090	5750	5750	5750	5750	0
500	20240718	124600	249299090	5750	5750	5750	5750	0
501	20240718	124500	249299090	5750	5750	5750	5750	0
502	20240718	124400	249299090	5750	5750	5750	5750	2
503	20240718	124300	249287590	5750	5750	5750	5750	20
504	20240718	124200	249172590	5750	5750	5750	5750	16
505	20240718	124100	249080590	5750	5750	5750	5750	5
506	20240718	124000	249051840	5750	5750	5750	5750	0
507	20240718	123900	249051840	5750	5750	5750	5750	2
508	20240718	123800	249040340	5750	5750	5750	5750	18
509	20240718	123700	248936840	5750	5750	5750	5750	8
510	20240718	123600	248890840	5750	5750	5750	5750	12
511	20240718	123500	248821840	5750	5750	5750	5750	3
512	20240718	123400	248804590	5740	5740	5740	5740	0
513	20240718	123300	248804590	5740	5740	5740	5740	0
514	20240718	123200	248804590	5740	5740	5740	5740	0
515	20240718	123100	248804590	5740	5740	5740	5740	14
516	20240718	123000	248724230	5740	5740	5740	5740	1
517	20240718	122900	248718490	5740	5740	5740	5740	5
518	20240718	122800	248689790	5740	5740	5740	5740	0
519	20240718	122700	248689790	5740	5740	5740	5740	0
520	20240718	122600	248689790	5740	5740	5740	5740	0
521	20240718	122500	248689790	5740	5740	5740	5740	0
522	20240718	122400	248689790	5740	5740	5740	5740	10
523	20240718	122300	248632390	5740	5740	5740	5740	0
524	20240718	122200	248632390	5740	5740	5740	5740	0
525	20240718	122100	248632390	5740	5740	5740	5740	0
526	20240718	122000	248632390	5740	5740	5740	5740	0
527	20240718	121900	248632390	5740	5740	5740	5740	0
528	20240718	121800	248632390	5740	5740	5740	5740	6
529	20240718	121700	248597950	5730	5730	5730	5730	0
530	20240718	121600	248597950	5730	5730	5730	5730	1
531	20240718	121500	248592220	5730	5730	5730	5730	0
532	20240718	121400	248592220	5730	5730	5730	5730	0
533	20240718	121300	248592220	5730	5740	5740	5730	67
534	20240718	121200	248207810	5730	5730	5730	5730	3
535	20240718	121100	248190620	5730	5740	5740	5730	367
536	20240718	121000	246087070	5750	5750	5750	5750	5
537	20240718	120900	246058320	5760	5740	5760	5740	748
538	20240718	120800	241760100	5740	5740	5740	5740	0
539	20240718	120700	241760100	5740	5690	5740	5690	981
540	20240718	120600	236146540	5690	5690	5690	5690	51
541	20240718	120500	235856350	5690	5690	5690	5690	0
542	20240718	120400	235856350	5690	5690	5690	5690	0
543	20240718	120300	235856350	5690	5690	5690	5690	0
544	20240718	120200	235856350	5690	5690	5690	5690	0
545	20240718	120100	235856350	5690	5700	5700	5690	321
546	20240718	120000	234029850	5690	5690	5690	5690	0
547	20240718	115900	234029850	5690	5690	5690	5690	0
548	20240718	115800	234029850	5690	5690	5690	5690	0
549	20240718	115700	234029850	5690	5690	5690	5690	1
550	20240718	115600	234024160	5700	5700	5700	5700	0
551	20240718	115500	234024160	5700	5700	5700	5700	1
552	20240718	115400	234018460	5700	5700	5700	5700	0
553	20240718	115300	234018460	5700	5700	5700	5700	0
554	20240718	115200	234018460	5700	5700	5700	5700	1
555	20240718	115100	234012760	5700	5700	5700	5700	50
556	20240718	115000	233727760	5700	5700	5700	5700	0
557	20240718	114900	233727760	5700	5700	5700	5700	0
558	20240718	114800	233727760	5700	5700	5700	5700	1
559	20240718	114700	233722060	5700	5700	5700	5700	0
560	20240718	114600	233722060	5700	5700	5700	5700	0
561	20240718	114500	233722060	5700	5700	5700	5700	0
562	20240718	114400	233722060	5700	5700	5700	5700	0
563	20240718	114300	233722060	5700	5700	5700	5700	0
564	20240718	114200	233722060	5700	5700	5700	5700	0
565	20240718	114100	233722060	5700	5700	5700	5700	0
566	20240718	114000	233722060	5700	5700	5700	5700	0
567	20240718	113900	233722060	5700	5700	5700	5700	0
568	20240718	113800	233722060	5700	5700	5700	5700	0
569	20240718	113700	233722060	5700	5700	5700	5700	0
570	20240718	113600	233722060	5700	5700	5700	5700	4
571	20240718	113500	233699260	5710	5710	5710	5710	0
572	20240718	113400	233699260	5710	5710	5710	5710	100
573	20240718	113300	233128260	5710	5710	5710	5710	0
574	20240718	113200	233128260	5710	5710	5710	5710	0
575	20240718	113100	233128260	5710	5710	5710	5710	0
576	20240718	113000	233128260	5710	5710	5710	5710	0
577	20240718	112900	233128260	5710	5710	5710	5710	0
578	20240718	112800	233128260	5710	5710	5710	5710	1
579	20240718	112700	233122550	5690	5690	5690	5690	0
580	20240718	112600	233122550	5690	5690	5690	5680	1364
581	20240718	112500	225362420	5690	5690	5690	5690	31
582	20240718	112400	225186030	5700	5700	5700	5700	1
583	20240718	112300	225180330	5700	5700	5700	5700	0
584	20240718	112200	225180330	5700	5700	5700	5700	0
585	20240718	112100	225180330	5700	5700	5700	5700	0
586	20240718	112000	225180330	5700	5700	5700	5700	1
587	20240718	111900	225174630	5710	5710	5710	5710	0
588	20240718	111800	225174630	5710	5710	5710	5710	0
589	20240718	111700	225174630	5710	5710	5710	5710	1
590	20240718	111600	225168920	5710	5710	5710	5710	1
591	20240718	111500	225163210	5660	5660	5660	5660	0
592	20240718	111400	225163210	5660	5660	5660	5660	27
593	20240718	111300	225010390	5650	5710	5710	5650	3531
594	20240718	111200	204990350	5720	5720	5720	5720	0
595	20240718	111100	204990350	5720	5730	5730	5720	11
596	20240718	111000	204927420	5740	5740	5740	5740	0
597	20240718	110900	204927420	5740	5740	5740	5740	0
598	20240718	110800	204927420	5740	5740	5740	5740	0
599	20240718	110700	204927420	5740	5740	5740	5740	0
600	20240718	110600	204927420	5740	5740	5740	5740	0
601	20240718	110500	204927420	5740	5740	5740	5740	0
602	20240718	110400	204927420	5740	5740	5740	5740	2
603	20240718	110300	204915940	5740	5740	5740	5740	0
604	20240718	110200	204915940	5740	5740	5740	5740	185
605	20240718	110100	203854040	5740	5740	5740	5740	0
606	20240718	110000	203854040	5740	5740	5740	5740	0
607	20240718	105900	203854040	5740	5740	5740	5740	1
608	20240718	105800	203848300	5710	5710	5710	5710	0
609	20240718	105700	203848300	5710	5710	5710	5710	0
610	20240718	105600	203848300	5710	5710	5710	5710	0
611	20240718	105500	203848300	5710	5710	5710	5710	0
612	20240718	105400	203848300	5710	5710	5710	5710	0
613	20240718	105300	203848300	5710	5720	5720	5710	27
614	20240718	105200	203694120	5710	5710	5710	5710	1
615	20240718	105100	203688410	5720	5740	5740	5720	14
616	20240718	105000	203608090	5740	5740	5740	5740	0
617	20240718	104900	203608090	5740	5740	5740	5740	1
618	20240718	104800	203602350	5740	5740	5740	5740	0
619	20240718	104700	203602350	5740	5740	5740	5740	0
620	20240718	104600	203602350	5740	5740	5740	5740	0
621	20240718	104500	203602350	5740	5740	5740	5740	3
622	20240718	104400	203585130	5750	5720	5750	5720	947
623	20240718	104300	198157290	5720	5720	5720	5720	880
624	20240718	104200	193123690	5730	5730	5730	5730	273
625	20240718	104100	191559400	5730	5730	5730	5730	388
626	20240718	104000	189336160	5730	5720	5730	5720	605
627	20240718	103900	185870740	5720	5720	5720	5720	0
628	20240718	103800	185870740	5720	5720	5720	5720	0
629	20240718	103700	185870740	5720	5720	5720	5720	0
630	20240718	103600	185870740	5720	5720	5720	5720	0
631	20240718	103500	185870740	5720	5720	5720	5720	0
632	20240718	103400	185870740	5720	5720	5720	5720	0
633	20240718	103300	185870740	5720	5720	5720	5720	0
634	20240718	103200	185870740	5720	5720	5720	5720	502
635	20240718	103100	182999300	5720	5720	5720	5720	0
636	20240718	103000	182999300	5720	5720	5720	5720	0
637	20240718	102900	182999300	5720	5720	5720	5720	0
638	20240718	102800	182999300	5720	5720	5720	5720	0
639	20240718	102700	182999300	5720	5720	5720	5720	0
640	20240718	102600	182999300	5720	5720	5720	5720	10
641	20240718	102500	182942100	5720	5720	5720	5720	0
642	20240718	102400	182942100	5720	5720	5720	5720	0
643	20240718	102300	182942100	5720	5720	5720	5720	0
644	20240718	102200	182942100	5720	5720	5720	5720	0
645	20240718	102100	182942100	5720	5720	5720	5720	0
646	20240718	102000	182942100	5720	5670	5720	5670	52
647	20240718	101900	182647160	5670	5670	5670	5670	0
648	20240718	101800	182647160	5670	5670	5670	5670	0
649	20240718	101700	182647160	5670	5670	5680	5670	37
650	20240718	101600	182437060	5680	5680	5680	5680	266
651	20240718	101500	180926180	5690	5690	5690	5690	73
652	20240718	101400	180510810	5680	5690	5690	5680	532
653	20240718	101300	177488260	5690	5690	5690	5690	0
654	20240718	101200	177488260	5690	5690	5690	5690	88
655	20240718	101100	176987540	5690	5690	5690	5690	6
656	20240718	101000	176953400	5670	5670	5670	5670	0
657	20240718	100900	176953400	5670	5700	5700	5670	1107
658	20240718	100800	170656590	5710	5710	5710	5710	1
659	20240718	100700	170650880	5700	5700	5700	5700	409
660	20240718	100600	168319580	5710	5710	5710	5710	0
661	20240718	100500	168319580	5710	5730	5730	5710	345
662	20240718	100400	166349610	5720	5720	5720	5720	27
663	20240718	100300	166195170	5730	5730	5730	5730	0
664	20240718	100200	166195170	5730	5730	5730	5730	0
665	20240718	100100	166195170	5730	5730	5730	5730	0
666	20240718	100000	166195170	5730	5730	5730	5730	0
667	20240718	095900	166195170	5730	5730	5730	5730	6
668	20240718	095800	166160790	5730	5730	5730	5730	0
669	20240718	095700	166160790	5730	5730	5730	5730	7
670	20240718	095600	166120680	5730	5730	5730	5730	1
671	20240718	095500	166114950	5730	5720	5730	5720	30
672	20240718	095400	165943270	5730	5730	5730	5730	0
673	20240718	095300	165943270	5730	5730	5730	5730	3
674	20240718	095200	165926080	5750	5750	5750	5750	297
675	20240718	095100	164218330	5750	5730	5750	5730	13
676	20240718	095000	164143820	5720	5720	5720	5720	0
677	20240718	094900	164143820	5720	5720	5720	5720	0
678	20240718	094800	164143820	5720	5720	5720	5720	0
679	20240718	094700	164143820	5720	5720	5720	5720	3
680	20240718	094600	164126660	5750	5750	5750	5750	1
681	20240718	094500	164120910	5740	5720	5740	5720	2
682	20240718	094400	164109450	5720	5720	5720	5720	0
683	20240718	094300	164109450	5720	5720	5720	5720	52
684	20240718	094200	163812010	5720	5720	5720	5720	0
685	20240718	094100	163812010	5720	5720	5720	5720	0
686	20240718	094000	163812010	5720	5720	5720	5720	2290
687	20240718	093900	150713210	5710	5700	5710	5700	850
688	20240718	093800	145865440	5660	5660	5660	5660	10
689	20240718	093700	145808840	5710	5700	5710	5700	1960
690	20240718	093600	134622170	5650	5690	5690	5650	6000
691	20240718	093500	100677070	5750	5680	5750	5660	538
692	20240718	093400	97621130	5690	5750	5750	5690	1434
693	20240718	093300	89431790	5750	5750	5750	5750	1000
694	20240718	093200	83681790	5750	5750	5750	5750	3
695	20240718	093100	83664540	5700	5700	5700	5700	0
696	20240718	093000	83664540	5700	5730	5750	5700	1545
697	20240718	092900	74812470	5730	5720	5730	5720	19
698	20240718	092800	74703610	5720	5720	5720	5720	689
699	20240718	092700	70762530	5710	5710	5710	5710	0
700	20240718	092600	70762530	5710	5710	5720	5710	674
701	20240718	092500	66910120	5700	5690	5700	5690	1333
702	20240718	092400	59314650	5670	5670	5670	5670	0
703	20240718	092300	59314650	5670	5670	5670	5670	100
704	20240718	092200	58747650	5690	5690	5690	5690	0
705	20240718	092100	58747650	5690	5690	5690	5690	1
706	20240718	092000	58741960	5690	5690	5690	5690	100
707	20240718	091900	58172960	5690	5690	5690	5690	396
708	20240718	091800	55919720	5660	5670	5690	5660	276
709	20240718	091700	54354910	5680	5680	5680	5680	88
710	20240718	091600	53855070	5660	5660	5660	5660	192
711	20240718	091500	52768350	5620	5640	5640	5620	970
712	20240718	091400	47311540	5630	5680	5690	5630	787
713	20240718	091300	42861230	5640	5640	5640	5640	0
714	20240718	091200	42861230	5640	5700	5700	5640	271
715	20240718	091100	41319430	5700	5700	5700	5700	30
716	20240718	091000	41148430	5720	5720	5720	5720	1
717	20240718	090900	41142710	5620	5620	5620	5610	1377
718	20240718	090800	33415610	5600	5650	5650	5600	1304
719	20240718	090700	26110910	5690	5720	5720	5660	1722
720	20240718	090600	16307000	5740	5720	5740	5720	260
721	20240718	090500	14818560	5720	5730	5730	5720	251
722	20240718	090400	13382370	5800	5800	5800	5800	0
723	20240718	090300	13382370	5800	5750	5800	5750	4
724	20240718	090200	13359320	5800	5800	5800	5750	221
725	20240718	090100	12079920	5800	5800	5800	5800	3
726	20240718	090000	12062520	5820	5700	5820	5700	2116