KissMeData/102710/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201100	1941234200	27400	27400	27400	27400	472
3	20240717	201000	1941234200	27400	27400	27400	27400	0
4	20240717	200900	1941234200	27400	27400	27400	27400	0
5	20240717	200800	1941234200	27400	27400	27400	27400	0
6	20240717	200700	1941234200	27400	27400	27400	27400	0
7	20240717	200600	1941234200	27400	27400	27400	27400	0
8	20240717	200500	1941234200	27400	27400	27400	27400	0
9	20240717	200400	1941234200	27400	27400	27400	27400	0
10	20240717	200300	1941234200	27400	27400	27400	27400	0
11	20240717	200200	1941234200	27400	27400	27400	27400	0
12	20240717	200100	1941234200	27400	27400	27400	27400	0
13	20240717	200000	1941234200	27400	27400	27400	27400	0
14	20240717	195900	1941234200	27400	27400	27400	27400	0
15	20240717	195800	1941234200	27400	27400	27400	27400	0
16	20240717	195700	1941234200	27400	27400	27400	27400	0
17	20240717	195600	1941234200	27400	27400	27400	27400	0
18	20240717	195500	1941234200	27400	27400	27400	27400	0
19	20240717	195400	1941234200	27400	27400	27400	27400	0
20	20240717	195300	1941234200	27400	27400	27400	27400	0
21	20240717	195200	1941234200	27400	27400	27400	27400	0
22	20240717	195100	1941234200	27400	27400	27400	27400	0
23	20240717	195000	1941234200	27400	27400	27400	27400	0
24	20240717	194900	1941234200	27400	27400	27400	27400	0
25	20240717	194800	1941234200	27400	27400	27400	27400	0
26	20240717	194700	1941234200	27400	27400	27400	27400	0
27	20240717	194600	1941234200	27400	27400	27400	27400	0
28	20240717	194500	1941234200	27400	27400	27400	27400	0
29	20240717	194400	1941234200	27400	27400	27400	27400	0
30	20240717	194300	1941234200	27400	27400	27400	27400	0
31	20240717	194200	1941234200	27400	27400	27400	27400	0
32	20240717	194100	1941234200	27400	27400	27400	27400	472
33	20240717	194000	1941234200	27400	27400	27400	27400	0
34	20240717	193900	1941234200	27400	27400	27400	27400	0
35	20240717	193800	1941234200	27400	27400	27400	27400	0
36	20240717	193700	1941234200	27400	27400	27400	27400	0
37	20240717	193600	1941234200	27400	27400	27400	27400	0
38	20240717	193500	1941234200	27400	27400	27400	27400	0
39	20240717	193400	1941234200	27400	27400	27400	27400	0
40	20240717	193300	1941234200	27400	27400	27400	27400	0
41	20240717	193200	1941234200	27400	27400	27400	27400	0
42	20240717	193100	1941234200	27400	27400	27400	27400	0
43	20240717	193000	1941234200	27400	27400	27400	27400	0
44	20240717	192900	1941234200	27400	27400	27400	27400	0
45	20240717	192800	1941234200	27400	27400	27400	27400	0
46	20240717	192700	1941234200	27400	27400	27400	27400	0
47	20240717	192600	1941234200	27400	27400	27400	27400	0
48	20240717	192500	1941234200	27400	27400	27400	27400	0
49	20240717	192400	1941234200	27400	27400	27400	27400	0
50	20240717	192300	1941234200	27400	27400	27400	27400	0
51	20240717	192200	1941234200	27400	27400	27400	27400	0
52	20240717	192100	1941234200	27400	27400	27400	27400	0
53	20240717	192000	1941234200	27400	27400	27400	27400	0
54	20240717	191900	1941234200	27400	27400	27400	27400	0
55	20240717	191800	1941234200	27400	27400	27400	27400	0
56	20240717	191700	1941234200	27400	27400	27400	27400	0
57	20240717	191600	1941234200	27400	27400	27400	27400	0
58	20240717	191500	1941234200	27400	27400	27400	27400	0
59	20240717	191400	1941234200	27400	27400	27400	27400	0
60	20240717	191300	1941234200	27400	27400	27400	27400	0
61	20240717	191200	1941234200	27400	27400	27400	27400	0
62	20240717	191100	1941234200	27400	27400	27400	27400	472
63	20240717	191000	1941234200	27400	27400	27400	27400	0
64	20240717	190900	1941234200	27400	27400	27400	27400	0
65	20240717	190800	1941234200	27400	27400	27400	27400	0
66	20240717	190700	1941234200	27400	27400	27400	27400	0
67	20240717	190600	1941234200	27400	27400	27400	27400	0
68	20240717	190500	1941234200	27400	27400	27400	27400	0
69	20240717	190400	1941234200	27400	27400	27400	27400	0
70	20240717	190300	1941234200	27400	27400	27400	27400	0
71	20240717	190200	1941234200	27400	27400	27400	27400	0
72	20240717	190100	1941234200	27400	27400	27400	27400	0
73	20240717	190000	1941234200	27400	27400	27400	27400	0
74	20240717	185900	1941234200	27400	27400	27400	27400	0
75	20240717	185800	1941234200	27400	27400	27400	27400	0
76	20240717	185700	1941234200	27400	27400	27400	27400	0
77	20240717	185600	1941234200	27400	27400	27400	27400	0
78	20240717	185500	1941234200	27400	27400	27400	27400	0
79	20240717	185400	1941234200	27400	27400	27400	27400	0
80	20240717	185300	1941234200	27400	27400	27400	27400	0
81	20240717	185200	1941234200	27400	27400	27400	27400	0
82	20240717	185100	1941234200	27400	27400	27400	27400	0
83	20240717	185000	1941234200	27400	27400	27400	27400	0
84	20240717	184900	1941234200	27400	27400	27400	27400	0
85	20240717	184800	1941234200	27400	27400	27400	27400	0
86	20240717	184700	1941234200	27400	27400	27400	27400	0
87	20240717	184600	1941234200	27400	27400	27400	27400	0
88	20240717	184500	1941234200	27400	27400	27400	27400	0
89	20240717	184400	1941234200	27400	27400	27400	27400	0
90	20240717	184300	1941234200	27400	27400	27400	27400	0
91	20240717	184200	1941234200	27400	27400	27400	27400	0
92	20240717	184100	1941234200	27400	27400	27400	27400	472
93	20240717	184000	1941234200	27400	27400	27400	27400	0
94	20240717	183900	1941234200	27400	27400	27400	27400	0
95	20240717	183800	1941234200	27400	27400	27400	27400	0
96	20240717	183700	1941234200	27400	27400	27400	27400	0
97	20240717	183600	1941234200	27400	27400	27400	27400	0
98	20240717	183500	1941234200	27400	27400	27400	27400	0
99	20240717	183400	1941234200	27400	27400	27400	27400	0
100	20240717	183300	1941234200	27400	27400	27400	27400	0
101	20240717	183200	1941234200	27400	27400	27400	27400	0
102	20240717	183100	1941234200	27400	27400	27400	27400	0
103	20240717	183000	1941234200	27400	27400	27400	27400	0
104	20240717	182900	1941234200	27400	27400	27400	27400	0
105	20240717	182800	1941234200	27400	27400	27400	27400	0
106	20240717	182700	1941234200	27400	27400	27400	27400	0
107	20240717	182600	1941234200	27400	27400	27400	27400	0
108	20240717	182500	1941234200	27400	27400	27400	27400	0
109	20240717	182400	1941234200	27400	27400	27400	27400	0
110	20240717	182300	1941234200	27400	27400	27400	27400	0
111	20240717	182200	1941234200	27400	27400	27400	27400	0
112	20240717	182100	1941234200	27400	27400	27400	27400	0
113	20240717	182000	1941234200	27400	27400	27400	27400	0
114	20240717	181900	1941234200	27400	27400	27400	27400	0
115	20240717	181800	1941234200	27400	27400	27400	27400	0
116	20240717	181700	1941234200	27400	27400	27400	27400	0
117	20240717	181600	1941234200	27400	27400	27400	27400	0
118	20240717	181500	1941234200	27400	27400	27400	27400	0
119	20240717	181400	1941234200	27400	27400	27400	27400	0
120	20240717	181300	1941234200	27400	27400	27400	27400	0
121	20240717	181200	1941234200	27400	27400	27400	27400	0
122	20240717	181100	1941234200	27400	27400	27400	27400	472
123	20240717	181000	1941234200	27400	27400	27400	27400	0
124	20240717	180900	1941234200	27400	27400	27400	27400	0
125	20240717	180800	1941234200	27400	27400	27400	27400	0
126	20240717	180700	1941234200	27400	27400	27400	27400	0
127	20240717	180600	1941234200	27400	27400	27400	27400	0
128	20240717	180500	1941234200	27400	27400	27400	27400	0
129	20240717	180400	1941234200	27400	27400	27400	27400	0
130	20240717	180300	1941234200	27400	27400	27400	27400	0
131	20240717	180200	1941234200	27400	27400	27400	27400	0
132	20240717	180100	1941234200	27400	27400	27400	27400	0
133	20240717	180000	1941234200	27400	27400	27400	27400	0
134	20240717	175900	1941234200	27400	27400	27400	27400	0
135	20240717	175800	1941234200	27400	27400	27400	27400	0
136	20240717	175700	1941234200	27400	27400	27400	27400	0
137	20240717	175600	1941234200	27400	27400	27400	27400	0
138	20240717	175500	1941234200	27400	27400	27400	27400	0
139	20240717	175400	1941234200	27400	27400	27400	27400	0
140	20240717	175300	1941234200	27400	27400	27400	27400	0
141	20240717	175200	1941234200	27400	27400	27400	27400	0
142	20240717	175100	1941234200	27400	27400	27400	27400	0
143	20240717	175000	1941234200	27400	27400	27400	27400	0
144	20240717	174900	1941234200	27400	27400	27400	27400	0
145	20240717	174800	1941234200	27400	27400	27400	27400	0
146	20240717	174700	1941234200	27400	27400	27400	27400	0
147	20240717	174600	1941234200	27400	27400	27400	27400	0
148	20240717	174500	1941234200	27400	27400	27400	27400	0
149	20240717	174400	1941234200	27400	27400	27400	27400	0
150	20240717	174300	1941234200	27400	27400	27400	27400	0
151	20240717	174200	1941234200	27400	27400	27400	27400	0
152	20240717	174100	1941234200	27400	27400	27400	27400	472
153	20240717	174000	1941234200	27400	27400	27400	27400	0
154	20240717	173900	1941234200	27400	27400	27400	27400	0
155	20240717	173800	1941234200	27400	27400	27400	27400	0
156	20240717	173700	1941234200	27400	27400	27400	27400	0
157	20240717	173600	1941234200	27400	27400	27400	27400	0
158	20240717	173500	1941234200	27400	27400	27400	27400	0
159	20240717	173400	1941234200	27400	27400	27400	27400	0
160	20240717	173300	1941234200	27400	27400	27400	27400	0
161	20240717	173200	1941234200	27400	27400	27400	27400	0
162	20240717	173100	1941234200	27400	27400	27400	27400	0
163	20240717	173000	1941234200	27400	27400	27400	27400	0
164	20240717	172900	1941234200	27400	27400	27400	27400	0
165	20240717	172800	1941234200	27400	27400	27400	27400	0
166	20240717	172700	1941234200	27400	27400	27400	27400	0
167	20240717	172600	1941234200	27400	27400	27400	27400	0
168	20240717	172500	1941234200	27400	27400	27400	27400	0
169	20240717	172400	1941234200	27400	27400	27400	27400	0
170	20240717	172300	1941234200	27400	27400	27400	27400	0
171	20240717	172200	1941234200	27400	27400	27400	27400	0
172	20240717	172100	1941234200	27400	27400	27400	27400	0
173	20240717	172000	1941234200	27400	27400	27400	27400	0
174	20240717	171900	1941234200	27400	27400	27400	27400	0
175	20240717	171800	1941234200	27400	27400	27400	27400	0
176	20240717	171700	1941234200	27400	27400	27400	27400	0
177	20240717	171600	1941234200	27400	27400	27400	27400	0
178	20240717	171500	1941234200	27400	27400	27400	27400	0
179	20240717	171400	1941234200	27400	27400	27400	27400	0
180	20240717	171300	1941234200	27400	27400	27400	27400	0
181	20240717	171200	1941234200	27400	27400	27400	27400	0
182	20240717	171100	1941234200	27400	27400	27400	27400	472
183	20240717	171000	1941234200	27400	27400	27400	27400	0
184	20240717	170900	1941234200	27400	27400	27400	27400	0
185	20240717	170800	1941234200	27400	27400	27400	27400	0
186	20240717	170700	1941234200	27400	27400	27400	27400	0
187	20240717	170600	1941234200	27400	27400	27400	27400	0
188	20240717	170500	1941234200	27400	27400	27400	27400	0
189	20240717	170400	1941234200	27400	27400	27400	27400	0
190	20240717	170300	1941234200	27400	27400	27400	27400	0
191	20240717	170200	1941234200	27400	27400	27400	27400	0
192	20240717	170100	1941234200	27400	27400	27400	27400	0
193	20240717	170000	1941234200	27400	27400	27400	27400	0
194	20240717	165900	1941234200	27400	27400	27400	27400	0
195	20240717	165800	1941234200	27400	27400	27400	27400	0
196	20240717	165700	1941234200	27400	27400	27400	27400	0
197	20240717	165600	1941234200	27400	27400	27400	27400	0
198	20240717	165500	1941234200	27400	27400	27400	27400	0
199	20240717	165400	1941234200	27400	27400	27400	27400	0
200	20240717	165300	1941234200	27400	27400	27400	27400	0
201	20240717	165200	1941234200	27400	27400	27400	27400	0
202	20240717	165100	1941234200	27400	27400	27400	27400	0
203	20240717	165000	1941234200	27400	27400	27400	27400	0
204	20240717	164900	1941234200	27400	27400	27400	27400	0
205	20240717	164800	1941234200	27400	27400	27400	27400	0
206	20240717	164700	1941234200	27400	27400	27400	27400	0
207	20240717	164600	1941234200	27400	27400	27400	27400	0
208	20240717	164500	1941234200	27400	27400	27400	27400	0
209	20240717	164400	1941234200	27400	27400	27400	27400	0
210	20240717	164300	1941234200	27400	27400	27400	27400	0
211	20240717	164200	1941234200	27400	27400	27400	27400	0
212	20240717	164100	1941234200	27400	27400	27400	27400	472
213	20240717	164000	1941234200	27400	27400	27400	27400	0
214	20240717	163900	1941234200	27400	27400	27400	27400	0
215	20240717	163800	1941234200	27400	27400	27400	27400	0
216	20240717	163700	1941234200	27400	27400	27400	27400	0
217	20240717	163600	1941234200	27400	27400	27400	27400	0
218	20240717	163500	1941234200	27400	27400	27400	27400	0
219	20240717	163400	1941234200	27400	27400	27400	27400	0
220	20240717	163300	1941234200	27400	27400	27400	27400	0
221	20240717	163200	1941234200	27400	27400	27400	27400	0
222	20240717	163100	1941234200	27400	27400	27400	27400	0
223	20240717	163000	1941234200	27400	27400	27400	27400	0
224	20240717	162900	1941234200	27400	27400	27400	27400	0
225	20240717	162800	1941234200	27400	27400	27400	27400	0
226	20240717	162700	1941234200	27400	27400	27400	27400	0
227	20240717	162600	1941234200	27400	27400	27400	27400	0
228	20240717	162500	1941234200	27400	27400	27400	27400	0
229	20240717	162400	1941234200	27400	27400	27400	27400	0
230	20240717	162300	1941234200	27400	27400	27400	27400	0
231	20240717	162200	1941234200	27400	27400	27400	27400	0
232	20240717	162100	1941234200	27400	27400	27400	27400	0
233	20240717	162000	1941234200	27400	27400	27400	27400	0
234	20240717	161900	1941234200	27400	27400	27400	27400	0
235	20240717	161800	1941234200	27400	27400	27400	27400	0
236	20240717	161700	1941234200	27400	27400	27400	27400	0
237	20240717	161600	1941234200	27400	27400	27400	27400	0
238	20240717	161500	1941234200	27400	27400	27400	27400	0
239	20240717	161400	1941234200	27400	27400	27400	27400	0
240	20240717	161300	1941234200	27400	27400	27400	27400	0
241	20240717	161200	1941234200	27400	27400	27400	27400	0
242	20240717	161100	1941234200	27400	27400	27400	27400	472
243	20240717	161000	1941234200	27400	27400	27400	27400	0
244	20240717	160900	1941234200	27400	27400	27400	27400	0
245	20240717	160800	1941234200	27400	27400	27400	27400	0
246	20240717	160700	1941234200	27400	27400	27400	27400	0
247	20240717	160600	1941234200	27400	27400	27400	27400	0
248	20240717	160500	1941234200	27400	27400	27400	27400	0
249	20240717	160400	1941234200	27400	27400	27400	27400	0
250	20240717	160300	1941234200	27400	27400	27400	27400	0
251	20240717	160200	1941234200	27400	27400	27400	27400	0
252	20240717	160100	1941234200	27400	27400	27400	27400	0
253	20240717	160000	1941234200	27400	27400	27400	27400	0
254	20240717	155900	1941234200	27400	27400	27400	27400	0
255	20240717	155800	1941234200	27400	27400	27400	27400	0
256	20240717	155700	1941234200	27400	27400	27400	27400	0
257	20240717	155600	1941234200	27400	27400	27400	27400	0
258	20240717	155500	1941234200	27400	27400	27400	27400	0
259	20240717	155400	1941234200	27400	27400	27400	27400	0
260	20240717	155300	1941234200	27400	27400	27400	27400	0
261	20240717	155200	1941234200	27400	27400	27400	27400	0
262	20240717	155100	1941234200	27400	27400	27400	27400	0
263	20240717	155000	1941234200	27400	27400	27400	27400	0
264	20240717	154900	1941234200	27400	27400	27400	27400	0
265	20240717	154800	1941234200	27400	27400	27400	27400	0
266	20240717	154700	1941234200	27400	27400	27400	27400	0
267	20240717	154600	1941234200	27400	27400	27400	27400	0
268	20240717	154500	1941234200	27400	27400	27400	27400	0
269	20240717	154400	1941234200	27400	27400	27400	27400	0
270	20240717	154300	1941234200	27400	27400	27400	27400	0
271	20240717	154200	1941234200	27400	27400	27400	27400	0
272	20240717	154100	1941234200	27400	27400	27400	27400	472
273	20240717	154000	1941234200	27400	27400	27400	27400	0
274	20240717	153900	1941234200	27400	27400	27400	27400	0
275	20240717	153800	1941234200	27400	27400	27400	27400	0
276	20240717	153700	1941234200	27400	27400	27400	27400	0
277	20240717	153600	1941234200	27400	27400	27400	27400	0
278	20240717	153500	1941234200	27400	27400	27400	27400	0
279	20240717	153400	1941234200	27400	27400	27400	27400	0
280	20240717	153300	1941234200	27400	27400	27400	27400	0
281	20240717	153200	1941234200	27400	27400	27400	27400	0
282	20240717	153100	1941234200	27400	27400	27400	27400	0
283	20240717	153000	1941234200	27400	27400	27400	27400	472
284	20240717	152900	1928301400	27550	27550	27550	27550	0
285	20240717	152800	1928301400	27550	27550	27550	27550	0
286	20240717	152700	1928301400	27550	27550	27550	27550	0
287	20240717	152600	1928301400	27550	27550	27550	27550	0
288	20240717	152500	1928301400	27550	27550	27550	27550	0
289	20240717	152400	1928301400	27550	27550	27550	27550	0
290	20240717	152300	1928301400	27550	27550	27550	27550	0
291	20240717	152200	1928301400	27550	27550	27550	27550	0
292	20240717	152100	1928301400	27550	27550	27550	27550	0
293	20240717	152000	1928301400	27550	27550	27550	27550	0
294	20240717	151900	1928301400	27550	27550	27550	27450	572
295	20240717	151800	1912544450	27500	27550	27550	27450	623
296	20240717	151700	1895389800	27550	27600	27600	27550	959
297	20240717	151600	1868925600	27600	27550	27600	27550	1044
298	20240717	151500	1840115950	27550	27550	27600	27500	615
299	20240717	151400	1823162200	27550	27600	27600	27500	515
300	20240717	151300	1808961300	27600	27600	27600	27550	586
301	20240717	151200	1792788150	27600	27500	27600	27450	582
302	20240717	151100	1776754250	27400	27400	27400	27350	621
303	20240717	151000	1759738900	27400	27400	27400	27400	64
304	20240717	150900	1757985300	27400	27400	27400	27300	354
305	20240717	150800	1748299200	27350	27400	27400	27350	522
306	20240717	150700	1734012750	27400	27450	27500	27400	211
307	20240717	150600	1728221250	27500	27400	27500	27400	66
308	20240717	150500	1726410300	27450	27400	27500	27300	1527
309	20240717	150400	1684613050	27450	27450	27500	27450	281
310	20240717	150300	1676888100	27450	27400	27500	27350	469
311	20240717	150200	1664021550	27450	27500	27500	27400	88
312	20240717	150100	1661604750	27500	27450	27500	27400	2090
313	20240717	150000	1604262400	27500	27450	27500	27450	400
314	20240717	145900	1593271650	27500	27500	27500	27450	234
315	20240717	145800	1586838150	27500	27500	27500	27450	210
316	20240717	145700	1581070600	27500	27550	27550	27450	1648
317	20240717	145600	1535754750	27550	27550	27600	27550	231
318	20240717	145500	1529390400	27550	27500	27550	27500	213
319	20240717	145400	1523522600	27550	27550	27550	27500	256
320	20240717	145300	1516479850	27550	27550	27550	27500	218
321	20240717	145200	1510474000	27550	27550	27550	27550	214
322	20240717	145100	1504578300	27550	27600	27600	27550	199
323	20240717	145000	1499087800	27550	27600	27650	27550	964
324	20240717	144900	1472523000	27600	27600	27600	27550	247
325	20240717	144800	1465707800	27600	27450	27600	27450	502
326	20240717	144700	1451889100	27500	27500	27500	27400	311
327	20240717	144600	1443344550	27450	27500	27550	27450	172
328	20240717	144500	1438618900	27550	27500	27550	27400	283
329	20240717	144400	1430841700	27500	27550	27550	27500	209
330	20240717	144300	1425092200	27550	27550	27550	27500	347
331	20240717	144200	1415535850	27550	27550	27550	27450	91
332	20240717	144100	1413031550	27550	27500	27550	27500	201
333	20240717	144000	1407494600	27500	27450	27500	27450	184
334	20240717	143900	1402435500	27450	27450	27500	27400	215
335	20240717	143800	1396526000	27450	27500	27550	27450	146
336	20240717	143700	1392516500	27500	27550	27550	27500	331
337	20240717	143600	1383402150	27550	27550	27550	27550	196
338	20240717	143500	1378002350	27550	27500	27550	27500	212
339	20240717	143400	1372162850	27500	27550	27550	27450	150
340	20240717	143300	1368042050	27500	27500	27500	27450	279
341	20240717	143200	1360373150	27500	27500	27550	27500	311
342	20240717	143100	1351818250	27500	27550	27550	27500	297
343	20240717	143000	1343647050	27550	27500	27550	27500	60
344	20240717	142900	1341995350	27550	27500	27550	27500	211
345	20240717	142800	1336182950	27500	27500	27550	27500	211
346	20240717	142700	1330380150	27500	27400	27500	27400	195
347	20240717	142600	1325025750	27350	27450	27450	27350	485
348	20240717	142500	1311735100	27400	27450	27450	27400	64
349	20240717	142400	1309978450	27450	27400	27450	27400	65
350	20240717	142300	1308196100	27400	27450	27450	27400	307
351	20240717	142200	1299773800	27450	27450	27450	27400	238
352	20240717	142100	1293242900	27450	27450	27450	27400	176
353	20240717	142000	1288416250	27400	27400	27450	27400	274
354	20240717	141900	1280908300	27400	27350	27400	27300	281
355	20240717	141800	1273214350	27400	27400	27400	27350	254
356	20240717	141700	1266257050	27350	27500	27500	27350	846
357	20240717	141600	1243101650	27500	27250	27500	27250	500
358	20240717	141500	1229413250	27200	27200	27250	27200	257
359	20240717	141400	1222412500	27200	27250	27250	27200	187
360	20240717	141300	1217319000	27200	27200	27200	27200	52
361	20240717	141200	1215904600	27200	27200	27200	27200	40
362	20240717	141100	1214816600	27250	27250	27250	27200	225
363	20240717	141000	1208688100	27200	27200	27200	27200	45
364	20240717	140900	1207464100	27200	27200	27200	27200	47
365	20240717	140800	1206185700	27200	27200	27200	27200	151
366	20240717	140700	1202078500	27250	27250	27250	27250	170
367	20240717	140600	1197446000	27200	27300	27300	27200	244
368	20240717	140500	1190809000	27250	27200	27250	27200	73
369	20240717	140400	1188820300	27200	27200	27250	27200	80
370	20240717	140300	1186642500	27200	27250	27250	27200	62
371	20240717	140200	1184955300	27250	27200	27250	27200	51
372	20240717	140100	1183567750	27200	27200	27200	27200	64
373	20240717	140000	1181826950	27250	27250	27250	27250	10
374	20240717	135900	1181554450	27200	27250	27250	27200	50
375	20240717	135800	1180194200	27200	27200	27200	27200	717
376	20240717	135700	1160691800	27250	27250	27250	27250	1170
377	20240717	135600	1128809300	27300	27250	27300	27250	48
378	20240717	135500	1127501200	27300	27350	27350	27300	2
379	20240717	135400	1127446550	27300	27300	27300	27300	77
380	20240717	135300	1125344450	27300	27250	27300	27250	655
381	20240717	135200	1107466100	27250	27250	27250	27250	55
382	20240717	135100	1105967350	27250	27250	27250	27250	10
383	20240717	135000	1105694850	27250	27250	27250	27250	366
384	20240717	134900	1095721350	27250	27250	27250	27250	61
385	20240717	134800	1094059100	27300	27300	27300	27300	54
386	20240717	134700	1092584900	27300	27300	27300	27300	165
387	20240717	134600	1088080400	27300	27350	27400	27300	3081
388	20240717	134500	1003954200	27350	27350	27350	27350	36
389	20240717	134400	1002969600	27350	27350	27350	27350	50
390	20240717	134300	1001602100	27350	27350	27350	27350	0
391	20240717	134200	1001602100	27350	27350	27350	27350	43
392	20240717	134100	1000426050	27400	27400	27400	27400	331
393	20240717	134000	991356650	27350	27350	27350	27350	44
394	20240717	133900	990153250	27350	27350	27350	27350	43
395	20240717	133800	988977200	27350	27350	27350	27350	0
396	20240717	133700	988977200	27350	27350	27350	27350	38
397	20240717	133600	987937900	27400	27350	27400	27350	51
398	20240717	133500	986542650	27350	27350	27350	27350	143
399	20240717	133400	982631600	27350	27350	27350	27350	50
400	20240717	133300	981264100	27350	27350	27350	27350	38
401	20240717	133200	980224800	27350	27350	27350	27350	44
402	20240717	133100	979021400	27350	27350	27350	27350	43
403	20240717	133000	977845350	27350	27350	27350	27350	0
404	20240717	132900	977845350	27350	27350	27350	27350	161
405	20240717	132800	973442000	27350	27400	27400	27350	298
406	20240717	132700	965279100	27400	27400	27400	27400	49
407	20240717	132600	963936500	27450	27450	27450	27450	15
408	20240717	132500	963524750	27400	27400	27400	27400	184
409	20240717	132400	958483150	27400	27400	27400	27400	48
410	20240717	132300	957167950	27400	27400	27400	27400	43
411	20240717	132200	955989750	27400	27400	27400	27400	16
412	20240717	132100	955551350	27400	27400	27400	27400	42
413	20240717	132000	954400550	27400	27400	27400	27400	44
414	20240717	131900	953194950	27500	27400	27500	27400	400
415	20240717	131800	942209950	27400	27400	27400	27400	41
416	20240717	131700	941086550	27400	27400	27400	27400	12
417	20240717	131600	940757750	27400	27400	27400	27400	42
418	20240717	131500	939606950	27400	27400	27400	27350	3141
419	20240717	131400	853552950	27400	27400	27400	27400	38
420	20240717	131300	852511750	27400	27400	27400	27400	69
421	20240717	131200	850621150	27450	27450	27450	27450	2
422	20240717	131100	850566250	27450	27450	27450	27400	56
423	20240717	131000	849031200	27400	27400	27450	27400	43
424	20240717	130900	847852900	27500	27500	27500	27500	0
425	20240717	130800	847852900	27500	27450	27500	27450	77
426	20240717	130700	845738600	27450	27450	27450	27450	278
427	20240717	130600	838107500	27550	27500	27550	27500	252
428	20240717	130500	831177000	27500	27500	27500	27500	50
429	20240717	130400	829802000	27550	27550	27550	27550	72
430	20240717	130300	827818400	27550	27550	27550	27550	43
431	20240717	130200	826633750	27550	27550	27550	27550	40
432	20240717	130100	825531750	27550	27550	27550	27550	81
433	20240717	130000	823300200	27550	27550	27550	27550	0
434	20240717	125900	823300200	27550	27550	27550	27550	42
435	20240717	125800	822143100	27550	27550	27550	27550	0
436	20240717	125700	822143100	27550	27550	27550	27550	0
437	20240717	125600	822143100	27550	27550	27550	27550	110
438	20240717	125500	819112600	27550	27550	27550	27550	200
439	20240717	125400	813602600	27550	27550	27550	27550	0
440	20240717	125300	813602600	27550	27550	27550	27550	20
441	20240717	125200	813051600	27550	27550	27550	27550	9
442	20240717	125100	812803650	27600	27600	27600	27600	0
443	20240717	125000	812803650	27600	27600	27600	27600	0
444	20240717	124900	812803650	27600	27600	27600	27600	0
445	20240717	124800	812803650	27600	27600	27600	27600	101
446	20240717	124700	810016050	27600	27600	27600	27600	0
447	20240717	124600	810016050	27600	27600	27600	27600	0
448	20240717	124500	810016050	27600	27600	27600	27600	0
449	20240717	124400	810016050	27600	27600	27600	27600	0
450	20240717	124300	810016050	27600	27600	27600	27600	0
451	20240717	124200	810016050	27600	27600	27600	27600	24
452	20240717	124100	809353650	27600	27600	27600	27600	4
453	20240717	124000	809243250	27600	27600	27600	27600	2
454	20240717	123900	809188050	27600	27600	27600	27600	1
455	20240717	123800	809160450	27650	27650	27650	27650	0
456	20240717	123700	809160450	27650	27600	27650	27600	3
457	20240717	123600	809077550	27550	27550	27550	27550	0
458	20240717	123500	809077550	27550	27550	27550	27550	50
459	20240717	123400	807700050	27650	27650	27650	27650	50
460	20240717	123300	806317550	27600	27600	27600	27600	50
461	20240717	123200	804937550	27550	27500	27600	27500	205
462	20240717	123100	799299750	27400	27400	27400	27400	200
463	20240717	123000	793819750	27400	27450	27450	27400	332
464	20240717	122900	784711400	27450	27500	27500	27450	105
465	20240717	122800	781828900	27500	27500	27500	27500	0
466	20240717	122700	781828900	27500	27500	27500	27500	0
467	20240717	122600	781828900	27500	27500	27500	27500	6
468	20240717	122500	781663900	27500	27450	27500	27400	755
469	20240717	122400	760971500	27450	27400	27450	27400	16
470	20240717	122300	760532350	27450	27500	27500	27450	461
471	20240717	122200	747877850	27500	27500	27500	27500	51
472	20240717	122100	746475350	27500	27500	27500	27500	0
473	20240717	122000	746475350	27500	27500	27500	27500	0
474	20240717	121900	746475350	27500	27500	27500	27500	0
475	20240717	121800	746475350	27500	27500	27500	27500	0
476	20240717	121700	746475350	27500	27500	27500	27500	194
477	20240717	121600	741140350	27500	27550	27550	27500	430
478	20240717	121500	729314000	27550	27550	27550	27550	50
479	20240717	121400	727936500	27550	27550	27550	27550	3
480	20240717	121300	727853850	27550	27550	27550	27550	25
481	20240717	121200	727165100	27550	27550	27550	27550	5
482	20240717	121100	727027350	27550	27550	27550	27550	138
483	20240717	121000	723225450	27600	27600	27600	27600	73
484	20240717	120900	721210650	27600	27600	27600	27600	0
485	20240717	120800	721210650	27600	27600	27600	27600	9
486	20240717	120700	720962250	27600	27600	27600	27600	1
487	20240717	120600	720934650	27600	27600	27600	27600	0
488	20240717	120500	720934650	27600	27600	27600	27600	0
489	20240717	120400	720934650	27600	27600	27600	27600	1
490	20240717	120300	720907050	27650	27650	27650	27650	0
491	20240717	120200	720907050	27650	27650	27650	27650	1
492	20240717	120100	720879400	27650	27600	27650	27600	2
493	20240717	120000	720824150	27600	27600	27600	27600	1
494	20240717	115900	720796550	27650	27600	27650	27600	2
495	20240717	115800	720741300	27650	27600	27650	27600	61
496	20240717	115700	719057650	27650	27600	27650	27600	229
497	20240717	115600	712737200	27650	27650	27650	27650	0
498	20240717	115500	712737200	27650	27650	27650	27650	1
499	20240717	115400	712709550	27650	27650	27650	27650	0
500	20240717	115300	712709550	27650	27650	27650	27650	70
501	20240717	115200	710774050	27650	27650	27650	27650	0
502	20240717	115100	710774050	27650	27650	27650	27650	0
503	20240717	115000	710774050	27650	27650	27650	27650	0
504	20240717	114900	710774050	27650	27650	27650	27650	144
505	20240717	114800	706792450	27650	27650	27650	27650	0
506	20240717	114700	706792450	27650	27650	27650	27650	0
507	20240717	114600	706792450	27650	27650	27650	27650	36
508	20240717	114500	705797050	27650	27650	27650	27650	15
509	20240717	114400	705382300	27650	27650	27650	27650	0
510	20240717	114300	705382300	27650	27650	27650	27650	0
511	20240717	114200	705382300	27650	27650	27650	27650	0
512	20240717	114100	705382300	27650	27650	27650	27650	0
513	20240717	114000	705382300	27650	27650	27650	27650	0
514	20240717	113900	705382300	27650	27650	27650	27650	0
515	20240717	113800	705382300	27650	27650	27650	27650	20
516	20240717	113700	704829300	27700	27700	27700	27700	0
517	20240717	113600	704829300	27700	27700	27700	27700	0
518	20240717	113500	704829300	27700	27700	27700	27650	30
519	20240717	113400	703999550	27700	27700	27700	27700	2
520	20240717	113300	703944150	27650	27650	27650	27650	5
521	20240717	113200	703805900	27650	27650	27650	27650	0
522	20240717	113100	703805900	27650	27650	27650	27650	1
523	20240717	113000	703778250	27700	27600	27700	27600	307
524	20240717	112900	695278900	27650	27650	27700	27650	6
525	20240717	112800	695112950	27650	27650	27650	27650	2
526	20240717	112700	695057650	27700	27650	27700	27650	2
527	20240717	112600	695002300	27700	27700	27700	27700	0
528	20240717	112500	695002300	27700	27650	27700	27650	10
529	20240717	112400	694725350	27700	27700	27700	27650	41
530	20240717	112300	693591400	27700	27700	27700	27700	0
531	20240717	112200	693591400	27700	27700	27700	27700	1
532	20240717	112100	693563700	27700	27700	27700	27700	0
533	20240717	112000	693563700	27700	27700	27700	27700	1
534	20240717	111900	693536000	27700	27700	27700	27700	20
535	20240717	111800	692982000	27750	27650	27750	27650	43
536	20240717	111700	691792950	27650	27650	27650	27650	377
537	20240717	111600	681368900	27650	27650	27650	27650	0
538	20240717	111500	681368900	27650	27650	27650	27650	100
539	20240717	111400	678603900	27650	27650	27650	27650	58
540	20240717	111300	677000200	27650	27650	27650	27650	95
541	20240717	111200	674373450	27650	27700	27700	27650	12
542	20240717	111100	674041600	27700	27700	27700	27700	47
543	20240717	111000	672739700	27700	27700	27700	27700	0
544	20240717	110900	672739700	27700	27750	27750	27700	413
545	20240717	110800	661299550	27750	27750	27750	27750	55
546	20240717	110700	659773300	27750	27750	27750	27750	0
547	20240717	110600	659773300	27750	27750	27750	27750	12
548	20240717	110500	659440300	27700	27700	27700	27700	0
549	20240717	110400	659440300	27700	27700	27700	27700	0
550	20240717	110300	659440300	27700	27700	27700	27700	5
551	20240717	110200	659301800	27750	27750	27750	27750	155
552	20240717	110100	655000550	27750	27650	27750	27650	435
553	20240717	110000	642942600	27600	27600	27600	27600	30
554	20240717	105900	642114600	27600	27600	27600	27600	0
555	20240717	105800	642114600	27600	27600	27600	27600	0
556	20240717	105700	642114600	27600	27600	27600	27600	0
557	20240717	105600	642114600	27600	27600	27600	27600	0
558	20240717	105500	642114600	27600	27600	27600	27600	35
559	20240717	105400	641148600	27600	27600	27600	27600	102
560	20240717	105300	638333400	27600	27600	27600	27600	1
561	20240717	105200	638305800	27600	27550	27600	27550	411
562	20240717	105100	626967750	27550	27550	27550	27550	0
563	20240717	105000	626967750	27550	27550	27550	27550	1
564	20240717	104900	626940200	27550	27450	27550	27450	224
565	20240717	104800	620785650	27450	27450	27450	27450	5
566	20240717	104700	620648400	27450	27450	27450	27450	2
567	20240717	104600	620593500	27400	27400	27400	27400	88
568	20240717	104500	618182300	27350	27350	27350	27350	0
569	20240717	104400	618182300	27350	27400	27400	27350	190
570	20240717	104300	612977300	27350	27350	27350	27350	0
571	20240717	104200	612977300	27350	27350	27350	27350	202
572	20240717	104100	607452600	27400	27400	27400	27400	1
573	20240717	104000	607425200	27400	27400	27400	27400	11
574	20240717	103900	607123800	27350	27350	27350	27350	10
575	20240717	103800	606850300	27350	27350	27350	27350	0
576	20240717	103700	606850300	27350	27350	27350	27350	222
577	20240717	103600	600778600	27350	27350	27350	27350	20
578	20240717	103500	600231600	27350	27350	27350	27350	22
579	20240717	103400	599629900	27300	27300	27300	27300	50
580	20240717	103300	598264900	27300	27300	27300	27300	4
581	20240717	103200	598155700	27350	27300	27350	27300	149
582	20240717	103100	594087450	27300	27350	27350	27300	839
583	20240717	103000	571180200	27350	27350	27350	27350	0
584	20240717	102900	571180200	27350	27350	27350	27350	1
585	20240717	102800	571152850	27350	27400	27400	27350	38
586	20240717	102700	570113500	27350	27350	27350	27350	0
587	20240717	102600	570113500	27350	27350	27350	27350	30
588	20240717	102500	569293000	27400	27350	27400	27350	83
589	20240717	102400	567021450	27400	27300	27400	27300	346
590	20240717	102300	557556100	27350	27350	27350	27350	117
591	20240717	102200	554356150	27350	27350	27350	27350	293
592	20240717	102100	546342600	27350	27400	27400	27350	9
593	20240717	102000	546096400	27400	27400	27400	27400	264
594	20240717	101900	538862800	27400	27450	27450	27400	1886
595	20240717	101800	487166550	27500	27500	27500	27500	0
596	20240717	101700	487166550	27500	27500	27500	27500	156
597	20240717	101600	482876550	27500	27500	27500	27500	1
598	20240717	101500	482849050	27500	27450	27500	27450	100
599	20240717	101400	480104000	27400	27400	27400	27400	0
600	20240717	101300	480104000	27400	27500	27500	27400	209
601	20240717	101200	474377250	27400	27450	27450	27400	1306
602	20240717	101100	438579300	27500	27550	27550	27500	1331
603	20240717	101000	401976300	27550	27550	27550	27550	0
604	20240717	100900	401976300	27550	27550	27550	27550	64
605	20240717	100800	400213100	27550	27550	27550	27500	79
606	20240717	100700	398038150	27550	27550	27550	27550	200
607	20240717	100600	392528150	27500	27500	27500	27500	2
608	20240717	100500	392473150	27450	27550	27550	27450	456
609	20240717	100400	379919150	27450	27450	27450	27450	81
610	20240717	100300	377695700	27450	27500	27500	27450	2073
611	20240717	100200	320712650	27600	27600	27600	27600	2
612	20240717	100100	320657450	27500	27550	27550	27500	13
613	20240717	100000	320299400	27550	27550	27550	27550	104
614	20240717	095900	317434200	27550	27600	27600	27550	912
615	20240717	095800	292305900	27550	27600	27600	27550	748
616	20240717	095700	271663100	27600	27600	27650	27600	83
617	20240717	095600	269372200	27650	27650	27650	27650	1
618	20240717	095500	269344550	27650	27650	27650	27600	468
619	20240717	095400	256418050	27650	27650	27650	27650	0
620	20240717	095300	256418050	27650	27650	27650	27650	227
621	20240717	095200	250141500	27650	27650	27650	27650	0
622	20240717	095100	250141500	27650	27650	27650	27650	0
623	20240717	095000	250141500	27650	27650	27650	27650	36
624	20240717	094900	249146100	27600	27650	27650	27600	117
625	20240717	094800	245911300	27650	27650	27650	27650	278
626	20240717	094700	238224600	27650	27650	27650	27650	15
627	20240717	094600	237809850	27650	27650	27650	27650	0
628	20240717	094500	237809850	27650	27650	27650	27650	50
629	20240717	094400	236427350	27650	27650	27650	27650	475
630	20240717	094300	223293600	27650	27650	27650	27650	0
631	20240717	094200	223293600	27650	27700	27700	27650	357
632	20240717	094100	213417300	27700	27700	27700	27700	20
633	20240717	094000	212863300	27700	27700	27700	27700	111
634	20240717	093900	209788600	27700	27700	27700	27700	0
635	20240717	093800	209788600	27700	27700	27700	27700	0
636	20240717	093700	209788600	27700	27700	27700	27700	220
637	20240717	093600	203694600	27700	27750	27750	27700	69
638	20240717	093500	201782950	27750	27750	27750	27700	2499
639	20240717	093400	132506000	27850	27800	27850	27800	101
640	20240717	093300	129698150	27800	27800	27800	27800	232
641	20240717	093200	123248550	27850	27900	27900	27850	314
642	20240717	093100	114503550	27900	27900	27900	27900	5
643	20240717	093000	114364050	27950	27950	27950	27950	40
644	20240717	092900	113246050	27950	27900	27950	27900	224
645	20240717	092800	106995400	27850	27850	27850	27800	277
646	20240717	092700	99283600	27750	27850	27850	27750	111
647	20240717	092600	96202250	27750	27750	27750	27750	236
648	20240717	092500	89653250	27750	27750	27750	27750	92
649	20240717	092400	87100250	27750	27750	27750	27750	333
650	20240717	092300	77859500	27750	27750	27750	27750	241
651	20240717	092200	71171750	27750	27750	27750	27750	53
652	20240717	092100	69701000	27750	27750	27750	27750	98
653	20240717	092000	66981500	27750	27750	27750	27750	200
654	20240717	091900	61431500	27750	27750	27750	27750	20
655	20240717	091800	60876500	27750	27750	27750	27700	149
656	20240717	091700	56741800	27800	27800	27800	27800	16
657	20240717	091600	56297000	27850	27850	27850	27850	66
658	20240717	091500	54458900	27850	27850	27850	27850	0
659	20240717	091400	54458900	27850	27850	27850	27850	15
660	20240717	091300	54041150	27850	27900	27900	27850	155
661	20240717	091200	49719950	27900	27900	27900	27900	21
662	20240717	091100	49134050	27900	27900	27900	27900	42
663	20240717	091000	47962250	27900	27950	27950	27900	232
664	20240717	090900	41482800	27950	27950	27950	27950	91
665	20240717	090800	38939350	27950	27950	27950	27950	30
666	20240717	090700	38100850	27950	27950	27950	27950	0
667	20240717	090600	38100850	27950	28050	28050	27950	93
668	20240717	090500	35497300	28050	28050	28050	28050	100
669	20240717	090400	32692300	28000	28050	28050	28000	114
670	20240717	090300	29499850	28050	28000	28050	28000	239
671	20240717	090200	22807800	28000	28150	28150	28000	293
672	20240717	090100	14583300	28200	28450	28450	28150	275
673	20240717	090000	6828000	28450	28450	28450	28450	240