KissMeData/134790/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202300	106048350	28600	28600	28600	28600	43
3	20240717	202200	106048350	28600	28600	28600	28600	0
4	20240717	202100	106048350	28600	28600	28600	28600	0
5	20240717	202000	106048350	28600	28600	28600	28600	0
6	20240717	201900	106048350	28600	28600	28600	28600	0
7	20240717	201800	106048350	28600	28600	28600	28600	0
8	20240717	201700	106048350	28600	28600	28600	28600	0
9	20240717	201600	106048350	28600	28600	28600	28600	0
10	20240717	201500	106048350	28600	28600	28600	28600	0
11	20240717	201400	106048350	28600	28600	28600	28600	0
12	20240717	201300	106048350	28600	28600	28600	28600	0
13	20240717	201200	106048350	28600	28600	28600	28600	0
14	20240717	201100	106048350	28600	28600	28600	28600	0
15	20240717	201000	106048350	28600	28600	28600	28600	0
16	20240717	200900	106048350	28600	28600	28600	28600	0
17	20240717	200800	106048350	28600	28600	28600	28600	0
18	20240717	200700	106048350	28600	28600	28600	28600	0
19	20240717	200600	106048350	28600	28600	28600	28600	0
20	20240717	200500	106048350	28600	28600	28600	28600	0
21	20240717	200400	106048350	28600	28600	28600	28600	0
22	20240717	200300	106048350	28600	28600	28600	28600	0
23	20240717	200200	106048350	28600	28600	28600	28600	0
24	20240717	200100	106048350	28600	28600	28600	28600	0
25	20240717	200000	106048350	28600	28600	28600	28600	0
26	20240717	195900	106048350	28600	28600	28600	28600	0
27	20240717	195800	106048350	28600	28600	28600	28600	0
28	20240717	195700	106048350	28600	28600	28600	28600	0
29	20240717	195600	106048350	28600	28600	28600	28600	0
30	20240717	195500	106048350	28600	28600	28600	28600	0
31	20240717	195400	106048350	28600	28600	28600	28600	0
32	20240717	195300	106048350	28600	28600	28600	28600	43
33	20240717	195200	106048350	28600	28600	28600	28600	0
34	20240717	195100	106048350	28600	28600	28600	28600	0
35	20240717	195000	106048350	28600	28600	28600	28600	0
36	20240717	194900	106048350	28600	28600	28600	28600	0
37	20240717	194800	106048350	28600	28600	28600	28600	0
38	20240717	194700	106048350	28600	28600	28600	28600	0
39	20240717	194600	106048350	28600	28600	28600	28600	0
40	20240717	194500	106048350	28600	28600	28600	28600	0
41	20240717	194400	106048350	28600	28600	28600	28600	0
42	20240717	194300	106048350	28600	28600	28600	28600	0
43	20240717	194200	106048350	28600	28600	28600	28600	0
44	20240717	194100	106048350	28600	28600	28600	28600	0
45	20240717	194000	106048350	28600	28600	28600	28600	0
46	20240717	193900	106048350	28600	28600	28600	28600	0
47	20240717	193800	106048350	28600	28600	28600	28600	0
48	20240717	193700	106048350	28600	28600	28600	28600	0
49	20240717	193600	106048350	28600	28600	28600	28600	0
50	20240717	193500	106048350	28600	28600	28600	28600	0
51	20240717	193400	106048350	28600	28600	28600	28600	0
52	20240717	193300	106048350	28600	28600	28600	28600	0
53	20240717	193200	106048350	28600	28600	28600	28600	0
54	20240717	193100	106048350	28600	28600	28600	28600	0
55	20240717	193000	106048350	28600	28600	28600	28600	0
56	20240717	192900	106048350	28600	28600	28600	28600	0
57	20240717	192800	106048350	28600	28600	28600	28600	0
58	20240717	192700	106048350	28600	28600	28600	28600	0
59	20240717	192600	106048350	28600	28600	28600	28600	0
60	20240717	192500	106048350	28600	28600	28600	28600	0
61	20240717	192400	106048350	28600	28600	28600	28600	0
62	20240717	192300	106048350	28600	28600	28600	28600	43
63	20240717	192200	106048350	28600	28600	28600	28600	0
64	20240717	192100	106048350	28600	28600	28600	28600	0
65	20240717	192000	106048350	28600	28600	28600	28600	0
66	20240717	191900	106048350	28600	28600	28600	28600	0
67	20240717	191800	106048350	28600	28600	28600	28600	0
68	20240717	191700	106048350	28600	28600	28600	28600	0
69	20240717	191600	106048350	28600	28600	28600	28600	0
70	20240717	191500	106048350	28600	28600	28600	28600	0
71	20240717	191400	106048350	28600	28600	28600	28600	0
72	20240717	191300	106048350	28600	28600	28600	28600	0
73	20240717	191200	106048350	28600	28600	28600	28600	0
74	20240717	191100	106048350	28600	28600	28600	28600	0
75	20240717	191000	106048350	28600	28600	28600	28600	0
76	20240717	190900	106048350	28600	28600	28600	28600	0
77	20240717	190800	106048350	28600	28600	28600	28600	0
78	20240717	190700	106048350	28600	28600	28600	28600	0
79	20240717	190600	106048350	28600	28600	28600	28600	0
80	20240717	190500	106048350	28600	28600	28600	28600	0
81	20240717	190400	106048350	28600	28600	28600	28600	0
82	20240717	190300	106048350	28600	28600	28600	28600	0
83	20240717	190200	106048350	28600	28600	28600	28600	0
84	20240717	190100	106048350	28600	28600	28600	28600	0
85	20240717	190000	106048350	28600	28600	28600	28600	0
86	20240717	185900	106048350	28600	28600	28600	28600	0
87	20240717	185800	106048350	28600	28600	28600	28600	0
88	20240717	185700	106048350	28600	28600	28600	28600	0
89	20240717	185600	106048350	28600	28600	28600	28600	0
90	20240717	185500	106048350	28600	28600	28600	28600	0
91	20240717	185400	106048350	28600	28600	28600	28600	0
92	20240717	185300	106048350	28600	28600	28600	28600	43
93	20240717	185200	106048350	28600	28600	28600	28600	0
94	20240717	185100	106048350	28600	28600	28600	28600	0
95	20240717	185000	106048350	28600	28600	28600	28600	0
96	20240717	184900	106048350	28600	28600	28600	28600	0
97	20240717	184800	106048350	28600	28600	28600	28600	0
98	20240717	184700	106048350	28600	28600	28600	28600	0
99	20240717	184600	106048350	28600	28600	28600	28600	0
100	20240717	184500	106048350	28600	28600	28600	28600	0
101	20240717	184400	106048350	28600	28600	28600	28600	0
102	20240717	184300	106048350	28600	28600	28600	28600	0
103	20240717	184200	106048350	28600	28600	28600	28600	0
104	20240717	184100	106048350	28600	28600	28600	28600	0
105	20240717	184000	106048350	28600	28600	28600	28600	0
106	20240717	183900	106048350	28600	28600	28600	28600	0
107	20240717	183800	106048350	28600	28600	28600	28600	0
108	20240717	183700	106048350	28600	28600	28600	28600	0
109	20240717	183600	106048350	28600	28600	28600	28600	0
110	20240717	183500	106048350	28600	28600	28600	28600	0
111	20240717	183400	106048350	28600	28600	28600	28600	0
112	20240717	183300	106048350	28600	28600	28600	28600	0
113	20240717	183200	106048350	28600	28600	28600	28600	0
114	20240717	183100	106048350	28600	28600	28600	28600	0
115	20240717	183000	106048350	28600	28600	28600	28600	0
116	20240717	182900	106048350	28600	28600	28600	28600	0
117	20240717	182800	106048350	28600	28600	28600	28600	0
118	20240717	182700	106048350	28600	28600	28600	28600	0
119	20240717	182600	106048350	28600	28600	28600	28600	0
120	20240717	182500	106048350	28600	28600	28600	28600	0
121	20240717	182400	106048350	28600	28600	28600	28600	0
122	20240717	182300	106048350	28600	28600	28600	28600	43
123	20240717	182200	106048350	28600	28600	28600	28600	0
124	20240717	182100	106048350	28600	28600	28600	28600	0
125	20240717	182000	106048350	28600	28600	28600	28600	0
126	20240717	181900	106048350	28600	28600	28600	28600	0
127	20240717	181800	106048350	28600	28600	28600	28600	0
128	20240717	181700	106048350	28600	28600	28600	28600	0
129	20240717	181600	106048350	28600	28600	28600	28600	0
130	20240717	181500	106048350	28600	28600	28600	28600	0
131	20240717	181400	106048350	28600	28600	28600	28600	0
132	20240717	181300	106048350	28600	28600	28600	28600	0
133	20240717	181200	106048350	28600	28600	28600	28600	0
134	20240717	181100	106048350	28600	28600	28600	28600	0
135	20240717	181000	106048350	28600	28600	28600	28600	0
136	20240717	180900	106048350	28600	28600	28600	28600	0
137	20240717	180800	106048350	28600	28600	28600	28600	0
138	20240717	180700	106048350	28600	28600	28600	28600	0
139	20240717	180600	106048350	28600	28600	28600	28600	0
140	20240717	180500	106048350	28600	28600	28600	28600	0
141	20240717	180400	106048350	28600	28600	28600	28600	0
142	20240717	180300	106048350	28600	28600	28600	28600	0
143	20240717	180200	106048350	28600	28600	28600	28600	0
144	20240717	180100	106048350	28600	28600	28600	28600	0
145	20240717	180000	106048350	28600	28600	28600	28600	0
146	20240717	175900	106048350	28600	28600	28600	28600	0
147	20240717	175800	106048350	28600	28600	28600	28600	0
148	20240717	175700	106048350	28600	28600	28600	28600	0
149	20240717	175600	106048350	28600	28600	28600	28600	0
150	20240717	175500	106048350	28600	28600	28600	28600	0
151	20240717	175400	106048350	28600	28600	28600	28600	0
152	20240717	175300	106048350	28600	28600	28600	28600	43
153	20240717	175200	106048350	28600	28600	28600	28600	0
154	20240717	175100	106048350	28600	28600	28600	28600	0
155	20240717	175000	106048350	28600	28600	28600	28600	0
156	20240717	174900	106048350	28600	28600	28600	28600	0
157	20240717	174800	106048350	28600	28600	28600	28600	0
158	20240717	174700	106048350	28600	28600	28600	28600	0
159	20240717	174600	106048350	28600	28600	28600	28600	0
160	20240717	174500	106048350	28600	28600	28600	28600	0
161	20240717	174400	106048350	28600	28600	28600	28600	0
162	20240717	174300	106048350	28600	28600	28600	28600	0
163	20240717	174200	106048350	28600	28600	28600	28600	0
164	20240717	174100	106048350	28600	28600	28600	28600	0
165	20240717	174000	106048350	28600	28600	28600	28600	0
166	20240717	173900	106048350	28600	28600	28600	28600	0
167	20240717	173800	106048350	28600	28600	28600	28600	0
168	20240717	173700	106048350	28600	28600	28600	28600	0
169	20240717	173600	106048350	28600	28600	28600	28600	0
170	20240717	173500	106048350	28600	28600	28600	28600	0
171	20240717	173400	106048350	28600	28600	28600	28600	0
172	20240717	173300	106048350	28600	28600	28600	28600	0
173	20240717	173200	106048350	28600	28600	28600	28600	0
174	20240717	173100	106048350	28600	28600	28600	28600	0
175	20240717	173000	106048350	28600	28600	28600	28600	0
176	20240717	172900	106048350	28600	28600	28600	28600	0
177	20240717	172800	106048350	28600	28600	28600	28600	0
178	20240717	172700	106048350	28600	28600	28600	28600	0
179	20240717	172600	106048350	28600	28600	28600	28600	0
180	20240717	172500	106048350	28600	28600	28600	28600	0
181	20240717	172400	106048350	28600	28600	28600	28600	0
182	20240717	172300	106048350	28600	28600	28600	28600	43
183	20240717	172200	106048350	28600	28600	28600	28600	0
184	20240717	172100	106048350	28600	28600	28600	28600	0
185	20240717	172000	106048350	28600	28600	28600	28600	0
186	20240717	171900	106048350	28600	28600	28600	28600	0
187	20240717	171800	106048350	28600	28600	28600	28600	0
188	20240717	171700	106048350	28600	28600	28600	28600	0
189	20240717	171600	106048350	28600	28600	28600	28600	0
190	20240717	171500	106048350	28600	28600	28600	28600	0
191	20240717	171400	106048350	28600	28600	28600	28600	0
192	20240717	171300	106048350	28600	28600	28600	28600	0
193	20240717	171200	106048350	28600	28600	28600	28600	0
194	20240717	171100	106048350	28600	28600	28600	28600	0
195	20240717	171000	106048350	28600	28600	28600	28600	0
196	20240717	170900	106048350	28600	28600	28600	28600	0
197	20240717	170800	106048350	28600	28600	28600	28600	0
198	20240717	170700	106048350	28600	28600	28600	28600	0
199	20240717	170600	106048350	28600	28600	28600	28600	0
200	20240717	170500	106048350	28600	28600	28600	28600	0
201	20240717	170400	106048350	28600	28600	28600	28600	0
202	20240717	170300	106048350	28600	28600	28600	28600	0
203	20240717	170200	106048350	28600	28600	28600	28600	0
204	20240717	170100	106048350	28600	28600	28600	28600	0
205	20240717	170000	106048350	28600	28600	28600	28600	0
206	20240717	165900	106048350	28600	28600	28600	28600	0
207	20240717	165800	106048350	28600	28600	28600	28600	0
208	20240717	165700	106048350	28600	28600	28600	28600	0
209	20240717	165600	106048350	28600	28600	28600	28600	0
210	20240717	165500	106048350	28600	28600	28600	28600	0
211	20240717	165400	106048350	28600	28600	28600	28600	0
212	20240717	165300	106048350	28600	28600	28600	28600	43
213	20240717	165200	106048350	28600	28600	28600	28600	0
214	20240717	165100	106048350	28600	28600	28600	28600	0
215	20240717	165000	106048350	28600	28600	28600	28600	0
216	20240717	164900	106048350	28600	28600	28600	28600	0
217	20240717	164800	106048350	28600	28600	28600	28600	0
218	20240717	164700	106048350	28600	28600	28600	28600	0
219	20240717	164600	106048350	28600	28600	28600	28600	0
220	20240717	164500	106048350	28600	28600	28600	28600	0
221	20240717	164400	106048350	28600	28600	28600	28600	0
222	20240717	164300	106048350	28600	28600	28600	28600	0
223	20240717	164200	106048350	28600	28600	28600	28600	0
224	20240717	164100	106048350	28600	28600	28600	28600	0
225	20240717	164000	106048350	28600	28600	28600	28600	0
226	20240717	163900	106048350	28600	28600	28600	28600	0
227	20240717	163800	106048350	28600	28600	28600	28600	0
228	20240717	163700	106048350	28600	28600	28600	28600	0
229	20240717	163600	106048350	28600	28600	28600	28600	0
230	20240717	163500	106048350	28600	28600	28600	28600	0
231	20240717	163400	106048350	28600	28600	28600	28600	0
232	20240717	163300	106048350	28600	28600	28600	28600	0
233	20240717	163200	106048350	28600	28600	28600	28600	0
234	20240717	163100	106048350	28600	28600	28600	28600	0
235	20240717	163000	106048350	28600	28600	28600	28600	0
236	20240717	162900	106048350	28600	28600	28600	28600	0
237	20240717	162800	106048350	28600	28600	28600	28600	0
238	20240717	162700	106048350	28600	28600	28600	28600	0
239	20240717	162600	106048350	28600	28600	28600	28600	0
240	20240717	162500	106048350	28600	28600	28600	28600	0
241	20240717	162400	106048350	28600	28600	28600	28600	0
242	20240717	162300	106048350	28600	28600	28600	28600	43
243	20240717	162200	106048350	28600	28600	28600	28600	0
244	20240717	162100	106048350	28600	28600	28600	28600	0
245	20240717	162000	106048350	28600	28600	28600	28600	0
246	20240717	161900	106048350	28600	28600	28600	28600	0
247	20240717	161800	106048350	28600	28600	28600	28600	0
248	20240717	161700	106048350	28600	28600	28600	28600	0
249	20240717	161600	106048350	28600	28600	28600	28600	0
250	20240717	161500	106048350	28600	28600	28600	28600	0
251	20240717	161400	106048350	28600	28600	28600	28600	0
252	20240717	161300	106048350	28600	28600	28600	28600	0
253	20240717	161200	106048350	28600	28600	28600	28600	0
254	20240717	161100	106048350	28600	28600	28600	28600	0
255	20240717	161000	106048350	28600	28600	28600	28600	0
256	20240717	160900	106048350	28600	28600	28600	28600	0
257	20240717	160800	106048350	28600	28600	28600	28600	0
258	20240717	160700	106048350	28600	28600	28600	28600	0
259	20240717	160600	106048350	28600	28600	28600	28600	0
260	20240717	160500	106048350	28600	28600	28600	28600	0
261	20240717	160400	106048350	28600	28600	28600	28600	0
262	20240717	160300	106048350	28600	28600	28600	28600	0
263	20240717	160200	106048350	28600	28600	28600	28600	0
264	20240717	160100	106048350	28600	28600	28600	28600	0
265	20240717	160000	106048350	28600	28600	28600	28600	0
266	20240717	155900	106048350	28600	28600	28600	28600	0
267	20240717	155800	106048350	28600	28600	28600	28600	0
268	20240717	155700	106048350	28600	28600	28600	28600	0
269	20240717	155600	106048350	28600	28600	28600	28600	0
270	20240717	155500	106048350	28600	28600	28600	28600	0
271	20240717	155400	106048350	28600	28600	28600	28600	0
272	20240717	155300	106048350	28600	28600	28600	28600	43
273	20240717	155200	106048350	28600	28600	28600	28600	0
274	20240717	155100	106048350	28600	28600	28600	28600	0
275	20240717	155000	106048350	28600	28600	28600	28600	0
276	20240717	154900	106048350	28600	28600	28600	28600	0
277	20240717	154800	106048350	28600	28600	28600	28600	0
278	20240717	154700	106048350	28600	28600	28600	28600	0
279	20240717	154600	106048350	28600	28600	28600	28600	0
280	20240717	154500	106048350	28600	28600	28600	28600	0
281	20240717	154400	106048350	28600	28600	28600	28600	0
282	20240717	154300	106048350	28600	28600	28600	28600	0
283	20240717	154200	106048350	28600	28600	28600	28600	0
284	20240717	154100	106048350	28600	28600	28600	28600	0
285	20240717	154000	106048350	28600	28600	28600	28600	0
286	20240717	153900	106048350	28600	28600	28600	28600	0
287	20240717	153800	106048350	28600	28600	28600	28600	0
288	20240717	153700	106048350	28600	28600	28600	28600	0
289	20240717	153600	106048350	28600	28600	28600	28600	0
290	20240717	153500	106048350	28600	28600	28600	28600	0
291	20240717	153400	106048350	28600	28600	28600	28600	0
292	20240717	153300	106048350	28600	28600	28600	28600	0
293	20240717	153200	106048350	28600	28600	28600	28600	0
294	20240717	153100	106048350	28600	28600	28600	28600	0
295	20240717	153000	106048350	28600	28600	28600	28600	43
296	20240717	152900	104818550	28600	28600	28600	28600	0
297	20240717	152800	104818550	28600	28600	28600	28600	0
298	20240717	152700	104818550	28600	28600	28600	28600	0
299	20240717	152600	104818550	28600	28600	28600	28600	0
300	20240717	152500	104818550	28600	28600	28600	28600	0
301	20240717	152400	104818550	28600	28600	28600	28600	0
302	20240717	152300	104818550	28600	28600	28600	28600	0
303	20240717	152200	104818550	28600	28600	28600	28600	0
304	20240717	152100	104818550	28600	28600	28600	28600	0
305	20240717	152000	104818550	28600	28600	28600	28600	0
306	20240717	151900	104818550	28600	28550	28600	28500	7
307	20240717	151800	104618650	28650	28550	28650	28550	5
308	20240717	151700	104475700	28650	28550	28650	28550	5
309	20240717	151600	104332750	28650	28650	28650	28500	8
310	20240717	151500	104104250	28600	28550	28600	28550	64
311	20240717	151400	102275250	28600	28450	28600	28350	54
312	20240717	151300	100735400	28400	28400	28400	28400	88
313	20240717	151200	98236200	28400	28400	28400	28400	1
314	20240717	151100	98207800	28350	28400	28400	28300	14
315	20240717	151000	97810850	28350	28350	28350	28350	6
316	20240717	150900	97640750	28350	28350	28350	28350	0
317	20240717	150800	97640750	28350	28350	28400	28350	33
318	20240717	150700	96705150	28350	28350	28350	28350	0
319	20240717	150600	96705150	28350	28350	28350	28350	1
320	20240717	150500	96676800	28350	28350	28350	28350	1
321	20240717	150400	96648450	28350	28350	28350	28350	0
322	20240717	150300	96648450	28350	28350	28350	28350	0
323	20240717	150200	96648450	28350	28350	28350	28350	1
324	20240717	150100	96620100	28350	28350	28350	28350	3
325	20240717	150000	96535050	28350	28350	28350	28350	3
326	20240717	145900	96450000	28350	28350	28350	28350	0
327	20240717	145800	96450000	28350	28350	28350	28350	0
328	20240717	145700	96450000	28350	28350	28350	28350	0
329	20240717	145600	96450000	28350	28350	28350	28350	0
330	20240717	145500	96450000	28350	28350	28350	28350	0
331	20240717	145400	96450000	28350	28350	28350	28350	0
332	20240717	145300	96450000	28350	28350	28350	28350	0
333	20240717	145200	96450000	28350	28350	28350	28350	0
334	20240717	145100	96450000	28350	28350	28350	28350	0
335	20240717	145000	96450000	28350	28350	28350	28350	0
336	20240717	144900	96450000	28350	28350	28350	28350	0
337	20240717	144800	96450000	28350	28350	28350	28350	0
338	20240717	144700	96450000	28350	28350	28350	28350	0
339	20240717	144600	96450000	28350	28350	28350	28350	0
340	20240717	144500	96450000	28350	28350	28350	28350	0
341	20240717	144400	96450000	28350	28350	28350	28350	0
342	20240717	144300	96450000	28350	28350	28350	28350	0
343	20240717	144200	96450000	28350	28350	28350	28350	0
344	20240717	144100	96450000	28350	28350	28350	28350	0
345	20240717	144000	96450000	28350	28350	28350	28350	0
346	20240717	143900	96450000	28350	28350	28350	28350	0
347	20240717	143800	96450000	28350	28350	28350	28350	1
348	20240717	143700	96421650	28350	28350	28350	28350	23
349	20240717	143600	95769600	28350	28350	28350	28350	0
350	20240717	143500	95769600	28350	28350	28350	28350	0
351	20240717	143400	95769600	28350	28350	28350	28350	0
352	20240717	143300	95769600	28350	28350	28350	28350	0
353	20240717	143200	95769600	28350	28350	28350	28350	0
354	20240717	143100	95769600	28350	28350	28350	28350	8
355	20240717	143000	95542800	28350	28350	28350	28350	0
356	20240717	142900	95542800	28350	28350	28350	28350	0
357	20240717	142800	95542800	28350	28350	28350	28350	0
358	20240717	142700	95542800	28350	28350	28350	28350	2
359	20240717	142600	95486100	28350	28350	28350	28350	0
360	20240717	142500	95486100	28350	28350	28350	28350	0
361	20240717	142400	95486100	28350	28350	28350	28350	0
362	20240717	142300	95486100	28350	28350	28350	28350	0
363	20240717	142200	95486100	28350	28350	28350	28350	0
364	20240717	142100	95486100	28350	28350	28350	28350	0
365	20240717	142000	95486100	28350	28350	28350	28350	0
366	20240717	141900	95486100	28350	28350	28350	28350	23
367	20240717	141800	94834050	28350	28350	28350	28350	41
368	20240717	141700	93671700	28300	28300	28300	28300	37
369	20240717	141600	92624600	28300	28300	28300	28300	0
370	20240717	141500	92624600	28300	28300	28300	28300	0
371	20240717	141400	92624600	28300	28300	28300	28300	20
372	20240717	141300	92058600	28300	28300	28300	28300	0
373	20240717	141200	92058600	28300	28300	28300	28300	0
374	20240717	141100	92058600	28300	28300	28300	28300	0
375	20240717	141000	92058600	28300	28300	28300	28300	39
376	20240717	140900	90954900	28300	28300	28300	28300	0
377	20240717	140800	90954900	28300	28300	28300	28300	0
378	20240717	140700	90954900	28300	28300	28300	28300	0
379	20240717	140600	90954900	28300	28300	28300	28300	0
380	20240717	140500	90954900	28300	28300	28300	28300	1
381	20240717	140400	90926600	28200	28200	28200	28200	0
382	20240717	140300	90926600	28200	28200	28200	28200	0
383	20240717	140200	90926600	28200	28200	28200	28200	0
384	20240717	140100	90926600	28200	28200	28200	28200	4
385	20240717	140000	90813800	28200	28200	28200	28200	0
386	20240717	135900	90813800	28200	28200	28200	28200	0
387	20240717	135800	90813800	28200	28200	28200	28200	0
388	20240717	135700	90813800	28200	28200	28200	28200	0
389	20240717	135600	90813800	28200	28200	28200	28200	0
390	20240717	135500	90813800	28200	28200	28200	28200	0
391	20240717	135400	90813800	28200	28200	28200	28200	0
392	20240717	135300	90813800	28200	28200	28200	28200	0
393	20240717	135200	90813800	28200	28200	28200	28200	0
394	20240717	135100	90813800	28200	28300	28300	28200	20
395	20240717	135000	90249100	28350	28350	28350	28350	2
396	20240717	134900	90192400	28250	28250	28250	28250	0
397	20240717	134800	90192400	28250	28250	28250	28250	0
398	20240717	134700	90192400	28250	28250	28250	28250	0
399	20240717	134600	90192400	28250	28250	28250	28250	0
400	20240717	134500	90192400	28250	28250	28250	28250	0
401	20240717	134400	90192400	28250	28250	28250	28250	0
402	20240717	134300	90192400	28250	28250	28250	28250	0
403	20240717	134200	90192400	28250	28250	28250	28250	0
404	20240717	134100	90192400	28250	28250	28250	28250	0
405	20240717	134000	90192400	28250	28250	28250	28250	0
406	20240717	133900	90192400	28250	28250	28250	28250	0
407	20240717	133800	90192400	28250	28250	28250	28250	0
408	20240717	133700	90192400	28250	28250	28250	28250	0
409	20240717	133600	90192400	28250	28250	28250	28250	0
410	20240717	133500	90192400	28250	28250	28250	28250	0
411	20240717	133400	90192400	28250	28250	28250	28250	1
412	20240717	133300	90164150	28250	28250	28250	28250	0
413	20240717	133200	90164150	28250	28250	28250	28250	0
414	20240717	133100	90164150	28250	28250	28250	28250	0
415	20240717	133000	90164150	28250	28250	28250	28250	0
416	20240717	132900	90164150	28250	28250	28250	28250	0
417	20240717	132800	90164150	28250	28250	28250	28250	0
418	20240717	132700	90164150	28250	28250	28250	28250	0
419	20240717	132600	90164150	28250	28250	28250	28250	0
420	20240717	132500	90164150	28250	28250	28250	28250	0
421	20240717	132400	90164150	28250	28250	28250	28250	0
422	20240717	132300	90164150	28250	28250	28250	28250	0
423	20240717	132200	90164150	28250	28250	28250	28250	0
424	20240717	132100	90164150	28250	28250	28250	28250	0
425	20240717	132000	90164150	28250	28250	28250	28250	0
426	20240717	131900	90164150	28250	28250	28250	28250	0
427	20240717	131800	90164150	28250	28250	28250	28250	0
428	20240717	131700	90164150	28250	28250	28250	28250	0
429	20240717	131600	90164150	28250	28250	28250	28250	0
430	20240717	131500	90164150	28250	28250	28250	28250	0
431	20240717	131400	90164150	28250	28250	28250	28250	6
432	20240717	131300	89994650	28250	28250	28250	28250	33
433	20240717	131200	89062400	28250	28250	28250	28250	0
434	20240717	131100	89062400	28250	28250	28250	28250	20
435	20240717	131000	88497400	28250	28250	28250	28250	1
436	20240717	130900	88469150	28300	28300	28300	28300	0
437	20240717	130800	88469150	28300	28300	28300	28300	0
438	20240717	130700	88469150	28300	28300	28300	28300	0
439	20240717	130600	88469150	28300	28300	28300	28300	0
440	20240717	130500	88469150	28300	28300	28300	28300	0
441	20240717	130400	88469150	28300	28300	28300	28300	0
442	20240717	130300	88469150	28300	28300	28300	28300	0
443	20240717	130200	88469150	28300	28300	28300	28300	0
444	20240717	130100	88469150	28300	28300	28300	28300	7
445	20240717	130000	88271050	28300	28300	28300	28300	70
446	20240717	125900	86290050	28350	28350	28350	28350	0
447	20240717	125800	86290050	28350	28350	28350	28350	0
448	20240717	125700	86290050	28350	28350	28350	28350	0
449	20240717	125600	86290050	28350	28350	28350	28350	0
450	20240717	125500	86290050	28350	28350	28350	28350	0
451	20240717	125400	86290050	28350	28350	28350	28350	0
452	20240717	125300	86290050	28350	28350	28350	28350	0
453	20240717	125200	86290050	28350	28350	28350	28350	0
454	20240717	125100	86290050	28350	28350	28350	28350	0
455	20240717	125000	86290050	28350	28350	28350	28350	0
456	20240717	124900	86290050	28350	28350	28350	28350	24
457	20240717	124800	85609650	28400	28400	28400	28400	0
458	20240717	124700	85609650	28400	28400	28400	28400	0
459	20240717	124600	85609650	28400	28400	28400	28400	0
460	20240717	124500	85609650	28400	28400	28400	28400	0
461	20240717	124400	85609650	28400	28400	28400	28400	0
462	20240717	124300	85609650	28400	28400	28400	28400	0
463	20240717	124200	85609650	28400	28400	28400	28400	1
464	20240717	124100	85581250	28400	28400	28400	28400	0
465	20240717	124000	85581250	28400	28400	28400	28400	0
466	20240717	123900	85581250	28400	28400	28400	28400	0
467	20240717	123800	85581250	28400	28400	28400	28400	5
468	20240717	123700	85439250	28400	28400	28400	28400	1
469	20240717	123600	85410850	28400	28400	28400	28400	0
470	20240717	123500	85410850	28400	28400	28400	28400	0
471	20240717	123400	85410850	28400	28400	28400	28400	0
472	20240717	123300	85410850	28400	28400	28400	28400	0
473	20240717	123200	85410850	28400	28400	28400	28400	0
474	20240717	123100	85410850	28400	28400	28400	28400	0
475	20240717	123000	85410850	28400	28400	28400	28400	0
476	20240717	122900	85410850	28400	28400	28400	28400	0
477	20240717	122800	85410850	28400	28400	28400	28400	0
478	20240717	122700	85410850	28400	28400	28400	28400	0
479	20240717	122600	85410850	28400	28400	28400	28400	0
480	20240717	122500	85410850	28400	28400	28400	28400	0
481	20240717	122400	85410850	28400	28400	28400	28400	0
482	20240717	122300	85410850	28400	28400	28400	28400	0
483	20240717	122200	85410850	28400	28400	28400	28400	0
484	20240717	122100	85410850	28400	28400	28400	28400	0
485	20240717	122000	85410850	28400	28350	28400	28350	72
486	20240717	121900	83366100	28400	28350	28400	28350	254
487	20240717	121800	76160350	28350	28350	28350	28350	0
488	20240717	121700	76160350	28350	28350	28350	28350	0
489	20240717	121600	76160350	28350	28350	28350	28350	0
490	20240717	121500	76160350	28350	28350	28350	28350	0
491	20240717	121400	76160350	28350	28350	28350	28350	2
492	20240717	121300	76103650	28350	28350	28350	28350	0
493	20240717	121200	76103650	28350	28350	28350	28350	3
494	20240717	121100	76018600	28300	28300	28300	28300	0
495	20240717	121000	76018600	28300	28300	28300	28300	0
496	20240717	120900	76018600	28300	28300	28300	28300	22
497	20240717	120800	75396000	28300	28300	28300	28300	30
498	20240717	120700	74547000	28300	28300	28300	28300	10
499	20240717	120600	74264000	28400	28400	28400	28400	0
500	20240717	120500	74264000	28400	28400	28400	28400	0
501	20240717	120400	74264000	28400	28400	28400	28400	0
502	20240717	120300	74264000	28400	28400	28400	28400	0
503	20240717	120200	74264000	28400	28400	28400	28400	0
504	20240717	120100	74264000	28400	28400	28400	28400	0
505	20240717	120000	74264000	28400	28400	28400	28400	0
506	20240717	115900	74264000	28400	28400	28400	28400	0
507	20240717	115800	74264000	28400	28400	28400	28400	0
508	20240717	115700	74264000	28400	28400	28400	28400	0
509	20240717	115600	74264000	28400	28400	28400	28400	0
510	20240717	115500	74264000	28400	28400	28400	28400	0
511	20240717	115400	74264000	28400	28400	28400	28400	0
512	20240717	115300	74264000	28400	28400	28400	28400	1
513	20240717	115200	74235600	28400	28400	28400	28400	0
514	20240717	115100	74235600	28400	28400	28400	28400	0
515	20240717	115000	74235600	28400	28400	28400	28400	0
516	20240717	114900	74235600	28400	28400	28400	28400	0
517	20240717	114800	74235600	28400	28400	28400	28400	0
518	20240717	114700	74235600	28400	28400	28400	28400	0
519	20240717	114600	74235600	28400	28400	28400	28400	0
520	20240717	114500	74235600	28400	28400	28400	28400	0
521	20240717	114400	74235600	28400	28400	28400	28400	0
522	20240717	114300	74235600	28400	28400	28400	28400	0
523	20240717	114200	74235600	28400	28400	28400	28400	0
524	20240717	114100	74235600	28400	28400	28400	28400	0
525	20240717	114000	74235600	28400	28400	28400	28400	0
526	20240717	113900	74235600	28400	28400	28400	28400	1
527	20240717	113800	74207200	28300	28300	28300	28300	63
528	20240717	113700	72424300	28300	28300	28300	28300	76
529	20240717	113600	70273500	28350	28350	28350	28350	1
530	20240717	113500	70245150	28400	28400	28400	28400	0
531	20240717	113400	70245150	28400	28400	28400	28400	0
532	20240717	113300	70245150	28400	28400	28400	28400	0
533	20240717	113200	70245150	28400	28400	28400	28400	0
534	20240717	113100	70245150	28400	28400	28400	28400	0
535	20240717	113000	70245150	28400	28400	28400	28400	0
536	20240717	112900	70245150	28400	28350	28400	28350	21
537	20240717	112800	69649500	28350	28350	28350	28350	7
538	20240717	112700	69451050	28350	28350	28350	28350	0
539	20240717	112600	69451050	28350	28350	28350	28350	0
540	20240717	112500	69451050	28350	28350	28350	28350	0
541	20240717	112400	69451050	28350	28350	28350	28350	0
542	20240717	112300	69451050	28350	28350	28350	28350	0
543	20240717	112200	69451050	28350	28350	28350	28350	0
544	20240717	112100	69451050	28350	28350	28350	28350	0
545	20240717	112000	69451050	28350	28350	28350	28350	0
546	20240717	111900	69451050	28350	28350	28350	28350	0
547	20240717	111800	69451050	28350	28350	28350	28350	0
548	20240717	111700	69451050	28350	28350	28350	28350	0
549	20240717	111600	69451050	28350	28350	28350	28350	0
550	20240717	111500	69451050	28350	28350	28350	28350	3
551	20240717	111400	69366000	28300	28300	28300	28300	55
552	20240717	111300	67809500	28250	28500	28500	28250	187
553	20240717	111200	62522150	28550	28550	28550	28550	1
554	20240717	111100	62493600	28550	28550	28550	28550	0
555	20240717	111000	62493600	28550	28550	28550	28550	0
556	20240717	110900	62493600	28550	28550	28550	28550	0
557	20240717	110800	62493600	28550	28550	28550	28550	0
558	20240717	110700	62493600	28550	28550	28550	28550	0
559	20240717	110600	62493600	28550	28550	28550	28550	0
560	20240717	110500	62493600	28550	28550	28550	28550	0
561	20240717	110400	62493600	28550	28550	28550	28550	0
562	20240717	110300	62493600	28550	28400	28550	28400	62
563	20240717	110200	60729250	28400	28400	28400	28400	0
564	20240717	110100	60729250	28400	28400	28400	28400	1
565	20240717	110000	60700850	28400	28400	28400	28400	0
566	20240717	105900	60700850	28400	28400	28400	28400	0
567	20240717	105800	60700850	28400	28400	28400	28400	20
568	20240717	105700	60132850	28400	28450	28450	28400	90
569	20240717	105600	57572500	28500	28500	28500	28500	0
570	20240717	105500	57572500	28500	28500	28500	28500	0
571	20240717	105400	57572500	28500	28500	28500	28500	0
572	20240717	105300	57572500	28500	28500	28500	28500	0
573	20240717	105200	57572500	28500	28500	28500	28500	28
574	20240717	105100	56774500	28500	28500	28500	28500	0
575	20240717	105000	56774500	28500	28500	28500	28500	0
576	20240717	104900	56774500	28500	28500	28500	28500	0
577	20240717	104800	56774500	28500	28500	28500	28500	10
578	20240717	104700	56489500	28500	28450	28500	28450	21
579	20240717	104600	55891800	28450	28400	28450	28400	49
580	20240717	104500	54500100	28400	28400	28400	28400	5
581	20240717	104400	54358100	28400	28350	28400	28350	78
582	20240717	104300	52144400	28300	28300	28300	28300	54
583	20240717	104200	50616200	28300	28300	28300	28300	0
584	20240717	104100	50616200	28300	28250	28300	28250	82
585	20240717	104000	48299600	28100	28100	28100	28100	0
586	20240717	103900	48299600	28100	28100	28100	28100	0
587	20240717	103800	48299600	28100	28100	28100	28100	0
588	20240717	103700	48299600	28100	28100	28100	28100	0
589	20240717	103600	48299600	28100	28100	28100	28100	0
590	20240717	103500	48299600	28100	28100	28100	28100	0
591	20240717	103400	48299600	28100	28100	28100	28100	0
592	20240717	103300	48299600	28100	28100	28100	28100	0
593	20240717	103200	48299600	28100	28100	28100	28100	0
594	20240717	103100	48299600	28100	28100	28100	28100	70
595	20240717	103000	46332600	28150	28150	28150	28150	54
596	20240717	102900	44812500	28150	28150	28150	28150	0
597	20240717	102800	44812500	28150	28150	28150	28150	0
598	20240717	102700	44812500	28150	28150	28150	28150	0
599	20240717	102600	44812500	28150	28150	28150	28150	0
600	20240717	102500	44812500	28150	28150	28150	28150	0
601	20240717	102400	44812500	28150	28150	28150	28150	0
602	20240717	102300	44812500	28150	28150	28150	28150	0
603	20240717	102200	44812500	28150	28150	28150	28150	0
604	20240717	102100	44812500	28150	28150	28150	28150	0
605	20240717	102000	44812500	28150	28150	28150	28150	0
606	20240717	101900	44812500	28150	28150	28150	28150	0
607	20240717	101800	44812500	28150	28150	28150	28150	0
608	20240717	101700	44812500	28150	28150	28150	28150	0
609	20240717	101600	44812500	28150	28250	28250	28150	123
610	20240717	101500	41348350	28300	28300	28300	28300	0
611	20240717	101400	41348350	28300	28300	28300	28300	0
612	20240717	101300	41348350	28300	28300	28300	28300	0
613	20240717	101200	41348350	28300	28300	28300	28300	0
614	20240717	101100	41348350	28300	28300	28300	28300	0
615	20240717	101000	41348350	28300	28300	28300	28300	0
616	20240717	100900	41348350	28300	28250	28300	28250	180
617	20240717	100800	36259600	28250	28250	28250	28250	0
618	20240717	100700	36259600	28250	28250	28250	28250	0
619	20240717	100600	36259600	28250	28250	28250	28250	0
620	20240717	100500	36259600	28250	28200	28250	28150	21
621	20240717	100400	35668300	28250	28250	28250	28250	0
622	20240717	100300	35668300	28250	28250	28250	28250	0
623	20240717	100200	35668300	28250	28250	28250	28250	1
624	20240717	100100	35640050	28250	28250	28250	28250	8
625	20240717	100000	35414050	28150	28150	28150	28150	0
626	20240717	095900	35414050	28150	28150	28150	28150	0
627	20240717	095800	35414050	28150	28200	28200	28150	3
628	20240717	095700	35329550	28150	28150	28150	28150	0
629	20240717	095600	35329550	28150	28150	28150	28150	0
630	20240717	095500	35329550	28150	28150	28150	28150	0
631	20240717	095400	35329550	28150	28150	28150	28150	0
632	20240717	095300	35329550	28150	28150	28150	28150	0
633	20240717	095200	35329550	28150	28150	28150	28150	0
634	20240717	095100	35329550	28150	28150	28150	28150	3
635	20240717	095000	35245100	28150	28150	28150	28150	0
636	20240717	094900	35245100	28150	28150	28150	28150	15
637	20240717	094800	34822850	28150	28150	28150	28150	15
638	20240717	094700	34400600	28100	28100	28100	28100	0
639	20240717	094600	34400600	28100	28100	28100	28100	0
640	20240717	094500	34400600	28100	28100	28100	28100	0
641	20240717	094400	34400600	28100	28100	28100	28100	0
642	20240717	094300	34400600	28100	28100	28100	28100	0
643	20240717	094200	34400600	28100	28100	28100	28100	0
644	20240717	094100	34400600	28100	28100	28100	28100	0
645	20240717	094000	34400600	28100	28100	28100	28100	0
646	20240717	093900	34400600	28100	28100	28100	28100	0
647	20240717	093800	34400600	28100	28100	28100	28100	0
648	20240717	093700	34400600	28100	28100	28100	28100	36
649	20240717	093600	33389000	28100	28100	28100	28100	205
650	20240717	093500	27628500	28100	28100	28100	28100	100
651	20240717	093400	24818500	28300	28150	28300	28150	40
652	20240717	093300	23689500	28150	28150	28150	28150	0
653	20240717	093200	23689500	28150	28150	28150	28150	30
654	20240717	093100	22845000	28100	28100	28100	28100	0
655	20240717	093000	22845000	28100	28150	28150	28100	250
656	20240717	092900	15816950	28150	28150	28150	28150	1
657	20240717	092800	15788800	28150	28150	28150	28150	0
658	20240717	092700	15788800	28150	28150	28150	28150	8
659	20240717	092600	15563600	28150	28250	28250	28150	99
660	20240717	092500	12772400	28150	28150	28150	28150	0
661	20240717	092400	12772400	28150	28150	28150	28150	0
662	20240717	092300	12772400	28150	28400	28400	28150	137
663	20240717	092200	8910500	28450	28450	28450	28450	0
664	20240717	092100	8910500	28450	28450	28450	28450	0
665	20240717	092000	8910500	28450	28450	28450	28450	0
666	20240717	091900	8910500	28450	28450	28450	28450	0
667	20240717	091800	8910500	28450	28450	28450	28450	0
668	20240717	091700	8910500	28450	28450	28450	28450	0
669	20240717	091600	8910500	28450	28450	28450	28450	0
670	20240717	091500	8910500	28450	28450	28450	28450	1
671	20240717	091400	8882050	28500	28500	28500	28500	0
672	20240717	091300	8882050	28500	28500	28500	28500	0
673	20240717	091200	8882050	28500	28500	28500	28500	0
674	20240717	091100	8882050	28500	28500	28500	28500	0
675	20240717	091000	8882050	28500	28350	28500	28250	86
676	20240717	090900	6448150	28300	28300	28300	28300	0
677	20240717	090800	6448150	28300	28300	28300	28300	0
678	20240717	090700	6448150	28300	28300	28300	28300	0
679	20240717	090600	6448150	28300	28300	28300	28300	17
680	20240717	090500	5967050	28350	28350	28350	28350	0
681	20240717	090400	5967050	28350	28450	28450	28350	104
682	20240717	090300	3012150	28450	28450	28450	28450	34
683	20240717	090200	2044850	28450	28450	28450	28450	0
684	20240717	090100	2044850	28450	28450	28450	28450	1
685	20240717	090000	2016400	28400	28400	28400	28400	71