KissMeData/267980/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	205000	261130000	41850	41850	41850	41850	165
3	20240718	204900	261130000	41850	41850	41850	41850	0
4	20240718	204800	261130000	41850	41850	41850	41850	0
5	20240718	204700	261130000	41850	41850	41850	41850	0
6	20240718	204600	261130000	41850	41850	41850	41850	0
7	20240718	204500	261130000	41850	41850	41850	41850	0
8	20240718	204400	261130000	41850	41850	41850	41850	0
9	20240718	204300	261130000	41850	41850	41850	41850	0
10	20240718	204200	261130000	41850	41850	41850	41850	0
11	20240718	204100	261130000	41850	41850	41850	41850	0
12	20240718	204000	261130000	41850	41850	41850	41850	0
13	20240718	203900	261130000	41850	41850	41850	41850	0
14	20240718	203800	261130000	41850	41850	41850	41850	0
15	20240718	203700	261130000	41850	41850	41850	41850	0
16	20240718	203600	261130000	41850	41850	41850	41850	0
17	20240718	203500	261130000	41850	41850	41850	41850	0
18	20240718	203400	261130000	41850	41850	41850	41850	0
19	20240718	203300	261130000	41850	41850	41850	41850	0
20	20240718	203200	261130000	41850	41850	41850	41850	0
21	20240718	203100	261130000	41850	41850	41850	41850	0
22	20240718	203000	261130000	41850	41850	41850	41850	0
23	20240718	202900	261130000	41850	41850	41850	41850	0
24	20240718	202800	261130000	41850	41850	41850	41850	0
25	20240718	202700	261130000	41850	41850	41850	41850	0
26	20240718	202600	261130000	41850	41850	41850	41850	0
27	20240718	202500	261130000	41850	41850	41850	41850	0
28	20240718	202400	261130000	41850	41850	41850	41850	0
29	20240718	202300	261130000	41850	41850	41850	41850	0
30	20240718	202200	261130000	41850	41850	41850	41850	0
31	20240718	202100	261130000	41850	41850	41850	41850	0
32	20240718	202000	261130000	41850	41850	41850	41850	165
33	20240718	201900	261130000	41850	41850	41850	41850	0
34	20240718	201800	261130000	41850	41850	41850	41850	0
35	20240718	201700	261130000	41850	41850	41850	41850	0
36	20240718	201600	261130000	41850	41850	41850	41850	0
37	20240718	201500	261130000	41850	41850	41850	41850	0
38	20240718	201400	261130000	41850	41850	41850	41850	0
39	20240718	201300	261130000	41850	41850	41850	41850	0
40	20240718	201200	261130000	41850	41850	41850	41850	0
41	20240718	201100	261130000	41850	41850	41850	41850	0
42	20240718	201000	261130000	41850	41850	41850	41850	0
43	20240718	200900	261130000	41850	41850	41850	41850	0
44	20240718	200800	261130000	41850	41850	41850	41850	0
45	20240718	200700	261130000	41850	41850	41850	41850	0
46	20240718	200600	261130000	41850	41850	41850	41850	0
47	20240718	200500	261130000	41850	41850	41850	41850	0
48	20240718	200400	261130000	41850	41850	41850	41850	0
49	20240718	200300	261130000	41850	41850	41850	41850	0
50	20240718	200200	261130000	41850	41850	41850	41850	0
51	20240718	200100	261130000	41850	41850	41850	41850	0
52	20240718	200000	261130000	41850	41850	41850	41850	0
53	20240718	195900	261130000	41850	41850	41850	41850	0
54	20240718	195800	261130000	41850	41850	41850	41850	0
55	20240718	195700	261130000	41850	41850	41850	41850	0
56	20240718	195600	261130000	41850	41850	41850	41850	0
57	20240718	195500	261130000	41850	41850	41850	41850	0
58	20240718	195400	261130000	41850	41850	41850	41850	0
59	20240718	195300	261130000	41850	41850	41850	41850	0
60	20240718	195200	261130000	41850	41850	41850	41850	0
61	20240718	195100	261130000	41850	41850	41850	41850	0
62	20240718	195000	261130000	41850	41850	41850	41850	165
63	20240718	194900	261130000	41850	41850	41850	41850	0
64	20240718	194800	261130000	41850	41850	41850	41850	0
65	20240718	194700	261130000	41850	41850	41850	41850	0
66	20240718	194600	261130000	41850	41850	41850	41850	0
67	20240718	194500	261130000	41850	41850	41850	41850	0
68	20240718	194400	261130000	41850	41850	41850	41850	0
69	20240718	194300	261130000	41850	41850	41850	41850	0
70	20240718	194200	261130000	41850	41850	41850	41850	0
71	20240718	194100	261130000	41850	41850	41850	41850	0
72	20240718	194000	261130000	41850	41850	41850	41850	0
73	20240718	193900	261130000	41850	41850	41850	41850	0
74	20240718	193800	261130000	41850	41850	41850	41850	0
75	20240718	193700	261130000	41850	41850	41850	41850	0
76	20240718	193600	261130000	41850	41850	41850	41850	0
77	20240718	193500	261130000	41850	41850	41850	41850	0
78	20240718	193400	261130000	41850	41850	41850	41850	0
79	20240718	193300	261130000	41850	41850	41850	41850	0
80	20240718	193200	261130000	41850	41850	41850	41850	0
81	20240718	193100	261130000	41850	41850	41850	41850	0
82	20240718	193000	261130000	41850	41850	41850	41850	0
83	20240718	192900	261130000	41850	41850	41850	41850	0
84	20240718	192800	261130000	41850	41850	41850	41850	0
85	20240718	192700	261130000	41850	41850	41850	41850	0
86	20240718	192600	261130000	41850	41850	41850	41850	0
87	20240718	192500	261130000	41850	41850	41850	41850	0
88	20240718	192400	261130000	41850	41850	41850	41850	0
89	20240718	192300	261130000	41850	41850	41850	41850	0
90	20240718	192200	261130000	41850	41850	41850	41850	0
91	20240718	192100	261130000	41850	41850	41850	41850	0
92	20240718	192000	261130000	41850	41850	41850	41850	165
93	20240718	191900	261130000	41850	41850	41850	41850	0
94	20240718	191800	261130000	41850	41850	41850	41850	0
95	20240718	191700	261130000	41850	41850	41850	41850	0
96	20240718	191600	261130000	41850	41850	41850	41850	0
97	20240718	191500	261130000	41850	41850	41850	41850	0
98	20240718	191400	261130000	41850	41850	41850	41850	0
99	20240718	191300	261130000	41850	41850	41850	41850	0
100	20240718	191200	261130000	41850	41850	41850	41850	0
101	20240718	191100	261130000	41850	41850	41850	41850	0
102	20240718	191000	261130000	41850	41850	41850	41850	0
103	20240718	190900	261130000	41850	41850	41850	41850	0
104	20240718	190800	261130000	41850	41850	41850	41850	0
105	20240718	190700	261130000	41850	41850	41850	41850	0
106	20240718	190600	261130000	41850	41850	41850	41850	0
107	20240718	190500	261130000	41850	41850	41850	41850	0
108	20240718	190400	261130000	41850	41850	41850	41850	0
109	20240718	190300	261130000	41850	41850	41850	41850	0
110	20240718	190200	261130000	41850	41850	41850	41850	0
111	20240718	190100	261130000	41850	41850	41850	41850	0
112	20240718	190000	261130000	41850	41850	41850	41850	0
113	20240718	185900	261130000	41850	41850	41850	41850	0
114	20240718	185800	261130000	41850	41850	41850	41850	0
115	20240718	185700	261130000	41850	41850	41850	41850	0
116	20240718	185600	261130000	41850	41850	41850	41850	0
117	20240718	185500	261130000	41850	41850	41850	41850	0
118	20240718	185400	261130000	41850	41850	41850	41850	0
119	20240718	185300	261130000	41850	41850	41850	41850	0
120	20240718	185200	261130000	41850	41850	41850	41850	0
121	20240718	185100	261130000	41850	41850	41850	41850	0
122	20240718	185000	261130000	41850	41850	41850	41850	165
123	20240718	184900	261130000	41850	41850	41850	41850	0
124	20240718	184800	261130000	41850	41850	41850	41850	0
125	20240718	184700	261130000	41850	41850	41850	41850	0
126	20240718	184600	261130000	41850	41850	41850	41850	0
127	20240718	184500	261130000	41850	41850	41850	41850	0
128	20240718	184400	261130000	41850	41850	41850	41850	0
129	20240718	184300	261130000	41850	41850	41850	41850	0
130	20240718	184200	261130000	41850	41850	41850	41850	0
131	20240718	184100	261130000	41850	41850	41850	41850	0
132	20240718	184000	261130000	41850	41850	41850	41850	0
133	20240718	183900	261130000	41850	41850	41850	41850	0
134	20240718	183800	261130000	41850	41850	41850	41850	0
135	20240718	183700	261130000	41850	41850	41850	41850	0
136	20240718	183600	261130000	41850	41850	41850	41850	0
137	20240718	183500	261130000	41850	41850	41850	41850	0
138	20240718	183400	261130000	41850	41850	41850	41850	0
139	20240718	183300	261130000	41850	41850	41850	41850	0
140	20240718	183200	261130000	41850	41850	41850	41850	0
141	20240718	183100	261130000	41850	41850	41850	41850	0
142	20240718	183000	261130000	41850	41850	41850	41850	0
143	20240718	182900	261130000	41850	41850	41850	41850	0
144	20240718	182800	261130000	41850	41850	41850	41850	0
145	20240718	182700	261130000	41850	41850	41850	41850	0
146	20240718	182600	261130000	41850	41850	41850	41850	0
147	20240718	182500	261130000	41850	41850	41850	41850	0
148	20240718	182400	261130000	41850	41850	41850	41850	0
149	20240718	182300	261130000	41850	41850	41850	41850	0
150	20240718	182200	261130000	41850	41850	41850	41850	0
151	20240718	182100	261130000	41850	41850	41850	41850	0
152	20240718	182000	261130000	41850	41850	41850	41850	165
153	20240718	181900	261130000	41850	41850	41850	41850	0
154	20240718	181800	261130000	41850	41850	41850	41850	0
155	20240718	181700	261130000	41850	41850	41850	41850	0
156	20240718	181600	261130000	41850	41850	41850	41850	0
157	20240718	181500	261130000	41850	41850	41850	41850	0
158	20240718	181400	261130000	41850	41850	41850	41850	0
159	20240718	181300	261130000	41850	41850	41850	41850	0
160	20240718	181200	261130000	41850	41850	41850	41850	0
161	20240718	181100	261130000	41850	41850	41850	41850	0
162	20240718	181000	261130000	41850	41850	41850	41850	0
163	20240718	180900	261130000	41850	41850	41850	41850	0
164	20240718	180800	261130000	41850	41850	41850	41850	0
165	20240718	180700	261130000	41850	41850	41850	41850	0
166	20240718	180600	261130000	41850	41850	41850	41850	0
167	20240718	180500	261130000	41850	41850	41850	41850	0
168	20240718	180400	261130000	41850	41850	41850	41850	0
169	20240718	180300	261130000	41850	41850	41850	41850	0
170	20240718	180200	261130000	41850	41850	41850	41850	0
171	20240718	180100	261130000	41850	41850	41850	41850	0
172	20240718	180000	261130000	41850	41850	41850	41850	0
173	20240718	175900	261130000	41850	41850	41850	41850	0
174	20240718	175800	261130000	41850	41850	41850	41850	0
175	20240718	175700	261130000	41850	41850	41850	41850	0
176	20240718	175600	261130000	41850	41850	41850	41850	0
177	20240718	175500	261130000	41850	41850	41850	41850	0
178	20240718	175400	261130000	41850	41850	41850	41850	0
179	20240718	175300	261130000	41850	41850	41850	41850	0
180	20240718	175200	261130000	41850	41850	41850	41850	0
181	20240718	175100	261130000	41850	41850	41850	41850	0
182	20240718	175000	261130000	41850	41850	41850	41850	165
183	20240718	174900	261130000	41850	41850	41850	41850	0
184	20240718	174800	261130000	41850	41850	41850	41850	0
185	20240718	174700	261130000	41850	41850	41850	41850	0
186	20240718	174600	261130000	41850	41850	41850	41850	0
187	20240718	174500	261130000	41850	41850	41850	41850	0
188	20240718	174400	261130000	41850	41850	41850	41850	0
189	20240718	174300	261130000	41850	41850	41850	41850	0
190	20240718	174200	261130000	41850	41850	41850	41850	0
191	20240718	174100	261130000	41850	41850	41850	41850	0
192	20240718	174000	261130000	41850	41850	41850	41850	0
193	20240718	173900	261130000	41850	41850	41850	41850	0
194	20240718	173800	261130000	41850	41850	41850	41850	0
195	20240718	173700	261130000	41850	41850	41850	41850	0
196	20240718	173600	261130000	41850	41850	41850	41850	0
197	20240718	173500	261130000	41850	41850	41850	41850	0
198	20240718	173400	261130000	41850	41850	41850	41850	0
199	20240718	173300	261130000	41850	41850	41850	41850	0
200	20240718	173200	261130000	41850	41850	41850	41850	0
201	20240718	173100	261130000	41850	41850	41850	41850	0
202	20240718	173000	261130000	41850	41850	41850	41850	0
203	20240718	172900	261130000	41850	41850	41850	41850	0
204	20240718	172800	261130000	41850	41850	41850	41850	0
205	20240718	172700	261130000	41850	41850	41850	41850	0
206	20240718	172600	261130000	41850	41850	41850	41850	0
207	20240718	172500	261130000	41850	41850	41850	41850	0
208	20240718	172400	261130000	41850	41850	41850	41850	0
209	20240718	172300	261130000	41850	41850	41850	41850	0
210	20240718	172200	261130000	41850	41850	41850	41850	0
211	20240718	172100	261130000	41850	41850	41850	41850	0
212	20240718	172000	261130000	41850	41850	41850	41850	165
213	20240718	171900	261130000	41850	41850	41850	41850	0
214	20240718	171800	261130000	41850	41850	41850	41850	0
215	20240718	171700	261130000	41850	41850	41850	41850	0
216	20240718	171600	261130000	41850	41850	41850	41850	0
217	20240718	171500	261130000	41850	41850	41850	41850	0
218	20240718	171400	261130000	41850	41850	41850	41850	0
219	20240718	171300	261130000	41850	41850	41850	41850	0
220	20240718	171200	261130000	41850	41850	41850	41850	0
221	20240718	171100	261130000	41850	41850	41850	41850	0
222	20240718	171000	261130000	41850	41850	41850	41850	0
223	20240718	170900	261130000	41850	41850	41850	41850	0
224	20240718	170800	261130000	41850	41850	41850	41850	0
225	20240718	170700	261130000	41850	41850	41850	41850	0
226	20240718	170600	261130000	41850	41850	41850	41850	0
227	20240718	170500	261130000	41850	41850	41850	41850	0
228	20240718	170400	261130000	41850	41850	41850	41850	0
229	20240718	170300	261130000	41850	41850	41850	41850	0
230	20240718	170200	261130000	41850	41850	41850	41850	0
231	20240718	170100	261130000	41850	41850	41850	41850	0
232	20240718	170000	261130000	41850	41850	41850	41850	0
233	20240718	165900	261130000	41850	41850	41850	41850	0
234	20240718	165800	261130000	41850	41850	41850	41850	0
235	20240718	165700	261130000	41850	41850	41850	41850	0
236	20240718	165600	261130000	41850	41850	41850	41850	0
237	20240718	165500	261130000	41850	41850	41850	41850	0
238	20240718	165400	261130000	41850	41850	41850	41850	0
239	20240718	165300	261130000	41850	41850	41850	41850	0
240	20240718	165200	261130000	41850	41850	41850	41850	0
241	20240718	165100	261130000	41850	41850	41850	41850	0
242	20240718	165000	261130000	41850	41850	41850	41850	165
243	20240718	164900	261130000	41850	41850	41850	41850	0
244	20240718	164800	261130000	41850	41850	41850	41850	0
245	20240718	164700	261130000	41850	41850	41850	41850	0
246	20240718	164600	261130000	41850	41850	41850	41850	0
247	20240718	164500	261130000	41850	41850	41850	41850	0
248	20240718	164400	261130000	41850	41850	41850	41850	0
249	20240718	164300	261130000	41850	41850	41850	41850	0
250	20240718	164200	261130000	41850	41850	41850	41850	0
251	20240718	164100	261130000	41850	41850	41850	41850	0
252	20240718	164000	261130000	41850	41850	41850	41850	0
253	20240718	163900	261130000	41850	41850	41850	41850	0
254	20240718	163800	261130000	41850	41850	41850	41850	0
255	20240718	163700	261130000	41850	41850	41850	41850	0
256	20240718	163600	261130000	41850	41850	41850	41850	0
257	20240718	163500	261130000	41850	41850	41850	41850	0
258	20240718	163400	261130000	41850	41850	41850	41850	0
259	20240718	163300	261130000	41850	41850	41850	41850	0
260	20240718	163200	261130000	41850	41850	41850	41850	0
261	20240718	163100	261130000	41850	41850	41850	41850	0
262	20240718	163000	261130000	41850	41850	41850	41850	0
263	20240718	162900	261130000	41850	41850	41850	41850	0
264	20240718	162800	261130000	41850	41850	41850	41850	0
265	20240718	162700	261130000	41850	41850	41850	41850	0
266	20240718	162600	261130000	41850	41850	41850	41850	0
267	20240718	162500	261130000	41850	41850	41850	41850	0
268	20240718	162400	261130000	41850	41850	41850	41850	0
269	20240718	162300	261130000	41850	41850	41850	41850	0
270	20240718	162200	261130000	41850	41850	41850	41850	0
271	20240718	162100	261130000	41850	41850	41850	41850	0
272	20240718	162000	261130000	41850	41850	41850	41850	165
273	20240718	161900	261130000	41850	41850	41850	41850	0
274	20240718	161800	261130000	41850	41850	41850	41850	0
275	20240718	161700	261130000	41850	41850	41850	41850	0
276	20240718	161600	261130000	41850	41850	41850	41850	0
277	20240718	161500	261130000	41850	41850	41850	41850	0
278	20240718	161400	261130000	41850	41850	41850	41850	0
279	20240718	161300	261130000	41850	41850	41850	41850	0
280	20240718	161200	261130000	41850	41850	41850	41850	0
281	20240718	161100	261130000	41850	41850	41850	41850	0
282	20240718	161000	261130000	41850	41850	41850	41850	0
283	20240718	160900	261130000	41850	41850	41850	41850	0
284	20240718	160800	261130000	41850	41850	41850	41850	0
285	20240718	160700	261130000	41850	41850	41850	41850	0
286	20240718	160600	261130000	41850	41850	41850	41850	0
287	20240718	160500	261130000	41850	41850	41850	41850	0
288	20240718	160400	261130000	41850	41850	41850	41850	0
289	20240718	160300	261130000	41850	41850	41850	41850	0
290	20240718	160200	261130000	41850	41850	41850	41850	0
291	20240718	160100	261130000	41850	41850	41850	41850	0
292	20240718	160000	261130000	41850	41850	41850	41850	0
293	20240718	155900	261130000	41850	41850	41850	41850	0
294	20240718	155800	261130000	41850	41850	41850	41850	0
295	20240718	155700	261130000	41850	41850	41850	41850	0
296	20240718	155600	261130000	41850	41850	41850	41850	0
297	20240718	155500	261130000	41850	41850	41850	41850	0
298	20240718	155400	261130000	41850	41850	41850	41850	0
299	20240718	155300	261130000	41850	41850	41850	41850	0
300	20240718	155200	261130000	41850	41850	41850	41850	0
301	20240718	155100	261130000	41850	41850	41850	41850	0
302	20240718	155000	261130000	41850	41850	41850	41850	165
303	20240718	154900	261130000	41850	41850	41850	41850	0
304	20240718	154800	261130000	41850	41850	41850	41850	0
305	20240718	154700	261130000	41850	41850	41850	41850	0
306	20240718	154600	261130000	41850	41850	41850	41850	0
307	20240718	154500	261130000	41850	41850	41850	41850	0
308	20240718	154400	261130000	41850	41850	41850	41850	0
309	20240718	154300	261130000	41850	41850	41850	41850	0
310	20240718	154200	261130000	41850	41850	41850	41850	0
311	20240718	154100	261130000	41850	41850	41850	41850	0
312	20240718	154000	261130000	41850	41850	41850	41850	0
313	20240718	153900	261130000	41850	41850	41850	41850	0
314	20240718	153800	261130000	41850	41850	41850	41850	0
315	20240718	153700	261130000	41850	41850	41850	41850	0
316	20240718	153600	261130000	41850	41850	41850	41850	0
317	20240718	153500	261130000	41850	41850	41850	41850	0
318	20240718	153400	261130000	41850	41850	41850	41850	0
319	20240718	153300	261130000	41850	41850	41850	41850	0
320	20240718	153200	261130000	41850	41850	41850	41850	0
321	20240718	153100	261130000	41850	41850	41850	41850	0
322	20240718	153000	261130000	41850	41850	41850	41850	165
323	20240718	152900	254224750	41750	41750	41750	41750	0
324	20240718	152800	254224750	41750	41750	41750	41750	0
325	20240718	152700	254224750	41750	41750	41750	41750	0
326	20240718	152600	254224750	41750	41750	41750	41750	0
327	20240718	152500	254224750	41750	41750	41750	41750	0
328	20240718	152400	254224750	41750	41750	41750	41750	0
329	20240718	152300	254224750	41750	41750	41750	41750	0
330	20240718	152200	254224750	41750	41750	41750	41750	0
331	20240718	152100	254224750	41750	41750	41750	41750	0
332	20240718	152000	254224750	41750	41750	41750	41750	0
333	20240718	151900	254224750	41750	41700	41750	41700	61
334	20240718	151800	251681000	41700	41950	41950	41650	21
335	20240718	151700	250803750	41950	41700	41950	41700	407
336	20240718	151600	233803700	41650	41650	41650	41650	0
337	20240718	151500	233803700	41650	41650	41650	41650	7
338	20240718	151400	233512150	41650	41650	41650	41650	0
339	20240718	151300	233512150	41650	41650	41650	41650	0
340	20240718	151200	233512150	41650	41650	41650	41650	0
341	20240718	151100	233512150	41650	41650	41650	41650	2
342	20240718	151000	233428850	41650	41650	41650	41650	0
343	20240718	150900	233428850	41650	41650	41650	41650	2
344	20240718	150800	233345550	41650	41650	41650	41650	0
345	20240718	150700	233345550	41650	41650	41650	41650	1
346	20240718	150600	233303900	41700	41700	41700	41700	1
347	20240718	150500	233262200	41650	41650	41650	41650	3
348	20240718	150400	233137250	41650	41650	41650	41650	0
349	20240718	150300	233137250	41650	41650	41650	41650	0
350	20240718	150200	233137250	41650	41650	41650	41650	0
351	20240718	150100	233137250	41650	41650	41650	41650	0
352	20240718	150000	233137250	41650	41700	41700	41650	78
353	20240718	145900	229884700	41700	41700	41700	41700	0
354	20240718	145800	229884700	41700	41700	41700	41700	0
355	20240718	145700	229884700	41700	41700	41700	41700	46
356	20240718	145600	227966500	41700	41700	41700	41700	28
357	20240718	145500	226798900	41750	41750	41750	41750	0
358	20240718	145400	226798900	41750	41750	41750	41750	12
359	20240718	145300	226297900	41750	41750	41750	41750	0
360	20240718	145200	226297900	41750	41750	41750	41750	0
361	20240718	145100	226297900	41750	41750	41750	41750	0
362	20240718	145000	226297900	41750	41750	41750	41750	0
363	20240718	144900	226297900	41750	41750	41750	41750	1
364	20240718	144800	226256150	41650	41750	41750	41650	2
365	20240718	144700	226172750	41650	41650	41650	41650	0
366	20240718	144600	226172750	41650	41650	41650	41650	0
367	20240718	144500	226172750	41650	41650	41650	41650	0
368	20240718	144400	226172750	41650	41650	41650	41650	0
369	20240718	144300	226172750	41650	41650	41650	41650	0
370	20240718	144200	226172750	41650	41650	41650	41650	0
371	20240718	144100	226172750	41650	41650	41650	41650	0
372	20240718	144000	226172750	41650	41650	41650	41650	2
373	20240718	143900	226089450	41650	41650	41650	41650	1
374	20240718	143800	226047800	41650	41650	41650	41650	0
375	20240718	143700	226047800	41650	41650	41650	41650	0
376	20240718	143600	226047800	41650	41650	41650	41650	10
377	20240718	143500	225631300	41700	41700	41700	41700	2
378	20240718	143400	225547900	41600	41600	41600	41600	0
379	20240718	143300	225547900	41600	41600	41600	41600	0
380	20240718	143200	225547900	41600	41600	41600	41600	0
381	20240718	143100	225547900	41600	41600	41600	41600	6
382	20240718	143000	225298300	41600	41600	41600	41600	0
383	20240718	142900	225298300	41600	41600	41600	41600	0
384	20240718	142800	225298300	41600	41600	41600	41600	0
385	20240718	142700	225298300	41600	41600	41600	41600	0
386	20240718	142600	225298300	41600	41600	41600	41600	0
387	20240718	142500	225298300	41600	41600	41600	41600	17
388	20240718	142400	224591100	41650	41650	41650	41650	2
389	20240718	142300	224507800	41650	41650	41650	41650	0
390	20240718	142200	224507800	41650	41650	41650	41650	1
391	20240718	142100	224466150	41650	41700	41700	41650	31
392	20240718	142000	223174750	41700	41700	41700	41700	0
393	20240718	141900	223174750	41700	41700	41700	41700	0
394	20240718	141800	223174750	41700	41700	41700	41700	0
395	20240718	141700	223174750	41700	41700	41700	41700	59
396	20240718	141600	220714450	41700	41700	41700	41700	44
397	20240718	141500	218879650	41700	41700	41700	41700	25
398	20240718	141400	217837150	41700	41700	41700	41700	0
399	20240718	141300	217837150	41700	41700	41700	41700	0
400	20240718	141200	217837150	41700	41800	41800	41700	6
401	20240718	141100	217586850	41750	41750	41750	41750	9
402	20240718	141000	217211100	41800	41800	41800	41800	0
403	20240718	140900	217211100	41800	41800	41800	41800	0
404	20240718	140800	217211100	41800	41800	41800	41800	1
405	20240718	140700	217169300	41800	41800	41800	41800	0
406	20240718	140600	217169300	41800	41800	41800	41800	0
407	20240718	140500	217169300	41800	41800	41800	41800	2
408	20240718	140400	217085700	41850	41800	41850	41800	11
409	20240718	140300	216625400	41850	41850	41850	41850	0
410	20240718	140200	216625400	41850	41850	41850	41850	0
411	20240718	140100	216625400	41850	41850	41850	41850	0
412	20240718	140000	216625400	41850	41750	41850	41750	3
413	20240718	135900	216500050	41800	41800	41800	41800	0
414	20240718	135800	216500050	41800	41750	41800	41750	2
415	20240718	135700	216416500	41900	41750	41900	41750	4
416	20240718	135600	216249250	41800	41800	41800	41800	0
417	20240718	135500	216249250	41800	41800	41800	41800	0
418	20240718	135400	216249250	41800	41850	41850	41700	3
419	20240718	135300	216123900	41850	41850	41850	41850	0
420	20240718	135200	216123900	41850	41700	41900	41700	8
421	20240718	135100	215789250	41800	41700	41800	41700	16
422	20240718	135000	215121250	41750	41750	41750	41750	0
423	20240718	134900	215121250	41750	41750	41750	41750	0
424	20240718	134800	215121250	41750	41700	41750	41700	24
425	20240718	134700	214119650	41700	41700	41700	41700	8
426	20240718	134600	213786050	41750	41750	41750	41750	0
427	20240718	134500	213786050	41750	41750	41750	41750	0
428	20240718	134400	213786050	41750	41700	41750	41700	5
429	20240718	134300	213577400	41700	41700	41700	41700	0
430	20240718	134200	213577400	41700	41700	41700	41700	0
431	20240718	134100	213577400	41700	41700	41700	41700	0
432	20240718	134000	213577400	41700	41650	41700	41650	2
433	20240718	133900	213494050	41700	41650	41700	41650	8
434	20240718	133800	213160650	41700	41650	41700	41650	8
435	20240718	133700	212827250	41700	41700	41700	41650	9
436	20240718	133600	212452150	41650	41650	41700	41650	7
437	20240718	133500	212160450	41700	41650	41700	41650	8
438	20240718	133400	211827050	41700	41650	41700	41650	8
439	20240718	133300	211493650	41700	41700	41750	41650	10
440	20240718	133200	211076650	41750	41750	41750	41750	0
441	20240718	133100	211076650	41750	41750	41750	41750	0
442	20240718	133000	211076650	41750	41750	41750	41750	7
443	20240718	132900	210784400	41700	41700	41700	41700	0
444	20240718	132800	210784400	41700	41700	41700	41700	20
445	20240718	132700	209950400	41750	41750	41750	41750	5
446	20240718	132600	209741650	41750	41750	41750	41750	11
447	20240718	132500	209282400	41750	41750	41750	41750	20
448	20240718	132400	208447400	41750	41750	41750	41750	1
449	20240718	132300	208405650	41750	41750	41750	41750	0
450	20240718	132200	208405650	41750	41750	41750	41750	1
451	20240718	132100	208363900	41750	41750	41750	41750	0
452	20240718	132000	208363900	41750	41750	41750	41750	0
453	20240718	131900	208363900	41750	41750	41750	41750	0
454	20240718	131800	208363900	41750	41750	41750	41750	0
455	20240718	131700	208363900	41750	41750	41750	41750	1
456	20240718	131600	208322150	41750	41750	41800	41750	5
457	20240718	131500	208113300	41800	41750	41850	41750	6
458	20240718	131400	207862600	41850	41750	41850	41750	8
459	20240718	131300	207528200	41850	41850	41850	41850	1
460	20240718	131200	207486350	41850	41850	41850	41850	126
461	20240718	131100	202213250	41850	41850	41850	41850	0
462	20240718	131000	202213250	41850	41850	41850	41850	0
463	20240718	130900	202213250	41850	41850	41850	41850	2
464	20240718	130800	202129550	41850	41850	41850	41850	45
465	20240718	130700	200246300	41900	41900	41900	41900	0
466	20240718	130600	200246300	41900	41900	41900	41900	0
467	20240718	130500	200246300	41900	41900	41900	41900	6
468	20240718	130400	199994900	41900	41900	41900	41900	0
469	20240718	130300	199994900	41900	41900	41900	41900	0
470	20240718	130200	199994900	41900	41900	41900	41900	0
471	20240718	130100	199994900	41900	41900	41900	41900	0
472	20240718	130000	199994900	41900	41850	41900	41850	168
473	20240718	125900	192955850	41650	41900	41900	41650	5
474	20240718	125800	192747200	41750	41750	41850	41650	570
475	20240718	125700	168920800	41650	41750	41750	41650	52
476	20240718	125600	166749900	41750	41750	41750	41750	0
477	20240718	125500	166749900	41750	41750	41750	41750	2
478	20240718	125400	166666400	41750	41750	41750	41750	0
479	20240718	125300	166666400	41750	41750	41750	41750	3
480	20240718	125200	166541150	41750	41750	41750	41750	1
481	20240718	125100	166499400	41800	41800	41800	41800	0
482	20240718	125000	166499400	41800	41800	41800	41800	7
483	20240718	124900	166206800	41750	41750	41750	41750	0
484	20240718	124800	166206800	41750	41750	41750	41750	3
485	20240718	124700	166081550	41750	41750	41750	41750	0
486	20240718	124600	166081550	41750	41750	41750	41750	0
487	20240718	124500	166081550	41750	41750	41750	41750	0
488	20240718	124400	166081550	41750	41750	41750	41750	0
489	20240718	124300	166081550	41750	41600	41750	41600	147
490	20240718	124200	159957250	41550	41550	41550	41550	0
491	20240718	124100	159957250	41550	41550	41550	41550	0
492	20240718	124000	159957250	41550	41550	41550	41550	71
493	20240718	123900	157007200	41550	41550	41550	41550	0
494	20240718	123800	157007200	41550	41550	41550	41550	1
495	20240718	123700	156965650	41550	41550	41550	41550	1
496	20240718	123600	156924100	41550	41550	41550	41550	0
497	20240718	123500	156924100	41550	41550	41550	41550	0
498	20240718	123400	156924100	41550	41550	41550	41550	0
499	20240718	123300	156924100	41550	41550	41550	41550	0
500	20240718	123200	156924100	41550	41550	41550	41550	0
501	20240718	123100	156924100	41550	41550	41550	41550	0
502	20240718	123000	156924100	41550	41550	41550	41550	2
503	20240718	122900	156841000	41550	41550	41550	41550	0
504	20240718	122800	156841000	41550	41550	41550	41550	10
505	20240718	122700	156425500	41500	41500	41500	41500	0
506	20240718	122600	156425500	41500	41500	41500	41500	0
507	20240718	122500	156425500	41500	41500	41500	41500	0
508	20240718	122400	156425500	41500	41500	41500	41500	0
509	20240718	122300	156425500	41500	41500	41500	41500	0
510	20240718	122200	156425500	41500	41500	41500	41500	0
511	20240718	122100	156425500	41500	41500	41500	41500	0
512	20240718	122000	156425500	41500	41500	41500	41500	5
513	20240718	121900	156218000	41550	41550	41550	41550	0
514	20240718	121800	156218000	41550	41550	41550	41550	0
515	20240718	121700	156218000	41550	41550	41550	41550	10
516	20240718	121600	155802500	41550	41550	41550	41550	1
517	20240718	121500	155760950	41550	41550	41550	41550	0
518	20240718	121400	155760950	41550	41550	41550	41550	3
519	20240718	121300	155636300	41550	41550	41550	41550	1
520	20240718	121200	155594750	41500	41500	41500	41500	113
521	20240718	121100	150905250	41550	41550	41550	41550	0
522	20240718	121000	150905250	41550	41550	41550	41550	0
523	20240718	120900	150905250	41550	41550	41550	41550	6
524	20240718	120800	150655950	41500	41500	41500	41500	8
525	20240718	120700	150323950	41500	41500	41500	41500	0
526	20240718	120600	150323950	41500	41500	41500	41500	0
527	20240718	120500	150323950	41500	41500	41500	41500	0
528	20240718	120400	150323950	41500	41500	41500	41500	0
529	20240718	120300	150323950	41500	41500	41500	41500	0
530	20240718	120200	150323950	41500	41500	41500	41500	0
531	20240718	120100	150323950	41500	41500	41500	41500	0
532	20240718	120000	150323950	41500	41500	41500	41500	0
533	20240718	115900	150323950	41500	41500	41500	41500	25
534	20240718	115800	149286450	41500	41550	41550	41500	2
535	20240718	115700	149203400	41550	41550	41550	41550	0
536	20240718	115600	149203400	41550	41550	41550	41550	20
537	20240718	115500	148372400	41550	41500	41550	41500	4
538	20240718	115400	148206250	41550	41550	41550	41550	0
539	20240718	115300	148206250	41550	41550	41550	41550	0
540	20240718	115200	148206250	41550	41550	41550	41500	5
541	20240718	115100	147998650	41550	41550	41550	41550	0
542	20240718	115000	147998650	41550	41550	41550	41550	13
543	20240718	114900	147458500	41550	41550	41550	41550	0
544	20240718	114800	147458500	41550	41550	41550	41550	0
545	20240718	114700	147458500	41550	41550	41550	41550	0
546	20240718	114600	147458500	41550	41550	41550	41550	0
547	20240718	114500	147458500	41550	41550	41550	41550	0
548	20240718	114400	147458500	41550	41550	41550	41550	0
549	20240718	114300	147458500	41550	41550	41550	41550	5
550	20240718	114200	147250750	41600	41600	41600	41600	1
551	20240718	114100	147209150	41600	41600	41600	41600	15
552	20240718	114000	146585150	41550	41550	41550	41550	0
553	20240718	113900	146585150	41550	41550	41550	41550	0
554	20240718	113800	146585150	41550	41550	41550	41550	0
555	20240718	113700	146585150	41550	41550	41550	41550	0
556	20240718	113600	146585150	41550	41550	41550	41550	0
557	20240718	113500	146585150	41550	41550	41600	41550	4
558	20240718	113400	146418900	41550	41500	41550	41500	13
559	20240718	113300	145879350	41600	41600	41600	41600	1
560	20240718	113200	145837750	41550	41600	41600	41550	13
561	20240718	113100	145297550	41600	41600	41600	41600	0
562	20240718	113000	145297550	41600	41600	41600	41600	15
563	20240718	112900	144673550	41650	41650	41650	41650	0
564	20240718	112800	144673550	41650	41650	41650	41650	0
565	20240718	112700	144673550	41650	41650	41650	41650	0
566	20240718	112600	144673550	41650	41650	41650	41650	0
567	20240718	112500	144673550	41650	41650	41650	41650	0
568	20240718	112400	144673550	41650	41650	41650	41650	0
569	20240718	112300	144673550	41650	41650	41650	41650	0
570	20240718	112200	144673550	41650	41650	41650	41650	0
571	20240718	112100	144673550	41650	41650	41650	41650	0
572	20240718	112000	144673550	41650	41650	41650	41650	0
573	20240718	111900	144673550	41650	41650	41650	41650	0
574	20240718	111800	144673550	41650	41750	41750	41650	2
575	20240718	111700	144590150	41600	41700	41700	41600	4
576	20240718	111600	144423550	41600	41700	41750	41600	95
577	20240718	111500	140459050	41700	41700	41700	41700	0
578	20240718	111400	140459050	41700	41700	41700	41700	0
579	20240718	111300	140459050	41700	41700	41700	41700	15
580	20240718	111200	139833550	41700	41700	41700	41700	1
581	20240718	111100	139791850	41650	41650	41650	41650	0
582	20240718	111000	139791850	41650	41650	41650	41650	0
583	20240718	110900	139791850	41650	41600	41650	41600	162
584	20240718	110800	133052150	41600	41600	41600	41600	0
585	20240718	110700	133052150	41600	41600	41600	41600	0
586	20240718	110600	133052150	41600	41600	41600	41600	2
587	20240718	110500	132968950	41600	41600	41600	41600	0
588	20240718	110400	132968950	41600	41600	41600	41600	0
589	20240718	110300	132968950	41600	41600	41600	41600	5
590	20240718	110200	132760950	41600	41600	41600	41600	0
591	20240718	110100	132760950	41600	41600	41600	41600	0
592	20240718	110000	132760950	41600	41600	41600	41600	0
593	20240718	105900	132760950	41600	41600	41600	41600	1
594	20240718	105800	132719350	41600	41600	41600	41600	1
595	20240718	105700	132677750	41550	41550	41600	41550	11
596	20240718	105600	132220650	41600	41600	41600	41600	0
597	20240718	105500	132220650	41600	41550	41600	41550	6
598	20240718	105400	131971300	41550	41550	41550	41550	1
599	20240718	105300	131929750	41600	41600	41600	41600	0
600	20240718	105200	131929750	41600	41500	41600	41500	2
601	20240718	105100	131846650	41600	41500	41600	41500	2
602	20240718	105000	131763550	41450	41500	41500	41450	55
603	20240718	104900	129483750	41500	41500	41500	41500	52
604	20240718	104800	127325750	41550	41550	41550	41550	69
605	20240718	104700	124458800	41600	41600	41600	41600	1
606	20240718	104600	124417200	41600	41600	41600	41600	5
607	20240718	104500	124209200	41550	41550	41550	41550	0
608	20240718	104400	124209200	41550	41550	41550	41550	0
609	20240718	104300	124209200	41550	41550	41550	41550	0
610	20240718	104200	124209200	41550	41550	41550	41550	2
611	20240718	104100	124126100	41550	41550	41550	41550	0
612	20240718	104000	124126100	41550	41550	41550	41550	0
613	20240718	103900	124126100	41550	41550	41550	41550	0
614	20240718	103800	124126100	41550	41550	41550	41550	0
615	20240718	103700	124126100	41550	41550	41550	41550	0
616	20240718	103600	124126100	41550	41550	41550	41550	0
617	20240718	103500	124126100	41550	41550	41550	41550	3
618	20240718	103400	124001450	41600	41600	41600	41600	0
619	20240718	103300	124001450	41600	41600	41600	41600	10
620	20240718	103200	123585450	41600	41550	41600	41550	22
621	20240718	103100	122671300	41600	41600	41600	41600	0
622	20240718	103000	122671300	41600	41600	41600	41600	1
623	20240718	102900	122629700	41550	41550	41550	41550	0
624	20240718	102800	122629700	41550	41550	41550	41550	0
625	20240718	102700	122629700	41550	41550	41550	41550	0
626	20240718	102600	122629700	41550	41550	41550	41550	5
627	20240718	102500	122421950	41600	41600	41600	41600	0
628	20240718	102400	122421950	41600	41600	41600	41600	0
629	20240718	102300	122421950	41600	41600	41600	41600	0
630	20240718	102200	122421950	41600	41600	41600	41600	6
631	20240718	102100	122172350	41600	41600	41600	41600	4
632	20240718	102000	122005950	41600	41600	41600	41600	0
633	20240718	101900	122005950	41600	41600	41600	41600	0
634	20240718	101800	122005950	41600	41600	41600	41600	0
635	20240718	101700	122005950	41600	41600	41600	41600	1
636	20240718	101600	121964350	41600	41600	41600	41550	17
637	20240718	101500	121257200	41550	41550	41550	41550	0
638	20240718	101400	121257200	41550	41550	41550	41550	11
639	20240718	101300	120800150	41550	41550	41550	41550	2
640	20240718	101200	120717050	41550	41550	41550	41550	0
641	20240718	101100	120717050	41550	41550	41550	41550	0
642	20240718	101000	120717050	41550	41550	41550	41550	0
643	20240718	100900	120717050	41550	41550	41550	41550	0
644	20240718	100800	120717050	41550	41550	41550	41550	0
645	20240718	100700	120717050	41550	41550	41550	41550	0
646	20240718	100600	120717050	41550	41550	41550	41550	0
647	20240718	100500	120717050	41550	41550	41550	41550	0
648	20240718	100400	120717050	41550	41550	41550	41550	0
649	20240718	100300	120717050	41550	41550	41550	41550	0
650	20240718	100200	120717050	41550	41550	41550	41550	6
651	20240718	100100	120467750	41600	41600	41600	41600	0
652	20240718	100000	120467750	41600	41600	41600	41600	0
653	20240718	095900	120467750	41600	41700	41700	41600	233
654	20240718	095800	110774200	41700	41700	41700	41700	9
655	20240718	095700	110398900	41650	41650	41650	41650	10
656	20240718	095600	109982400	41650	41650	41650	41650	0
657	20240718	095500	109982400	41650	41750	41800	41650	207
658	20240718	095400	101358500	41800	41800	41800	41700	10
659	20240718	095300	100940850	41750	41750	41800	41750	3
660	20240718	095200	100815550	41800	41800	41800	41750	5
661	20240718	095100	100606650	41750	41750	41800	41750	5
662	20240718	095000	100397800	41750	41750	41750	41750	3
663	20240718	094900	100272550	41750	41750	41750	41750	4
664	20240718	094800	100105550	41750	41750	41750	41750	10
665	20240718	094700	99688050	41800	41800	41800	41800	1
666	20240718	094600	99646250	41800	41800	41800	41800	0
667	20240718	094500	99646250	41800	41800	41800	41800	0
668	20240718	094400	99646250	41800	41800	41800	41800	0
669	20240718	094300	99646250	41800	41800	41800	41800	0
670	20240718	094200	99646250	41800	41800	41800	41800	0
671	20240718	094100	99646250	41800	41800	41800	41800	0
672	20240718	094000	99646250	41800	41800	41800	41800	1
673	20240718	093900	99604450	41800	41800	41800	41800	1
674	20240718	093800	99562650	41800	41800	41800	41800	0
675	20240718	093700	99562650	41800	41800	41800	41800	0
676	20240718	093600	99562650	41800	41800	41800	41800	2
677	20240718	093500	99479050	41800	41800	41800	41800	6
678	20240718	093400	99228250	41800	41800	41800	41800	0
679	20240718	093300	99228250	41800	41800	41800	41800	1
680	20240718	093200	99186450	41800	41800	41800	41800	0
681	20240718	093100	99186450	41800	41800	41800	41800	19
682	20240718	093000	98392250	41800	41800	41800	41800	25
683	20240718	092900	97347250	41750	41750	41750	41750	0
684	20240718	092800	97347250	41750	41750	41750	41750	40
685	20240718	092700	95677250	41750	41750	41750	41750	61
686	20240718	092600	93130500	41800	41800	41800	41800	15
687	20240718	092500	92503500	41800	41750	41800	41750	15
688	20240718	092400	91877200	41750	41750	41750	41750	0
689	20240718	092300	91877200	41750	41700	41750	41700	4
690	20240718	092200	91710300	41700	41700	41700	41700	1
691	20240718	092100	91668600	41700	41700	41700	41700	0
692	20240718	092000	91668600	41700	41750	41750	41650	9
693	20240718	091900	91293150	41700	41750	41750	41700	58
694	20240718	091800	88872150	41700	41700	41700	41700	1
695	20240718	091700	88830450	41700	41750	41750	41700	21
696	20240718	091600	87954700	41750	41750	41750	41750	0
697	20240718	091500	87954700	41750	41700	41800	41700	55
698	20240718	091400	85660400	41650	41750	41750	41400	491
699	20240718	091300	65229250	41750	41750	41750	41750	1
700	20240718	091200	65187500	41700	41750	41750	41700	41
701	20240718	091100	63475850	41800	41750	41800	41750	25
702	20240718	091000	62431350	41750	41750	41750	41750	1
703	20240718	090900	62389600	41750	41800	41800	41750	63
704	20240718	090800	59757150	41800	41800	41800	41700	148
705	20240718	090700	53578150	41850	41900	41900	41650	80
706	20240718	090600	50229300	41900	41950	41950	41900	78
707	20240718	090500	46959050	41950	41950	42000	41900	122
708	20240718	090400	41838250	41950	42000	42000	41950	96
709	20240718	090300	37808150	42000	41950	42000	41950	176
710	20240718	090200	30420150	41950	42150	42150	41950	92
711	20240718	090100	26551450	42050	42000	42150	42000	128
712	20240718	090000	21173400	42000	42000	42200	42000	504