KissMeData/267980/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	210800	189438950	41800	41800	41800	41800	87
3	20240715	210700	189438950	41800	41800	41800	41800	0
4	20240715	210600	189438950	41800	41800	41800	41800	0
5	20240715	210500	189438950	41800	41800	41800	41800	0
6	20240715	210400	189438950	41800	41800	41800	41800	0
7	20240715	210300	189438950	41800	41800	41800	41800	0
8	20240715	210200	189438950	41800	41800	41800	41800	0
9	20240715	210100	189438950	41800	41800	41800	41800	0
10	20240715	210000	189438950	41800	41800	41800	41800	0
11	20240715	205900	189438950	41800	41800	41800	41800	0
12	20240715	205800	189438950	41800	41800	41800	41800	0
13	20240715	205700	189438950	41800	41800	41800	41800	0
14	20240715	205600	189438950	41800	41800	41800	41800	0
15	20240715	205500	189438950	41800	41800	41800	41800	0
16	20240715	205400	189438950	41800	41800	41800	41800	0
17	20240715	205300	189438950	41800	41800	41800	41800	0
18	20240715	205200	189438950	41800	41800	41800	41800	0
19	20240715	205100	189438950	41800	41800	41800	41800	0
20	20240715	205000	189438950	41800	41800	41800	41800	0
21	20240715	204900	189438950	41800	41800	41800	41800	0
22	20240715	204800	189438950	41800	41800	41800	41800	0
23	20240715	204700	189438950	41800	41800	41800	41800	0
24	20240715	204600	189438950	41800	41800	41800	41800	0
25	20240715	204500	189438950	41800	41800	41800	41800	0
26	20240715	204400	189438950	41800	41800	41800	41800	0
27	20240715	204300	189438950	41800	41800	41800	41800	0
28	20240715	204200	189438950	41800	41800	41800	41800	0
29	20240715	204100	189438950	41800	41800	41800	41800	0
30	20240715	204000	189438950	41800	41800	41800	41800	0
31	20240715	203900	189438950	41800	41800	41800	41800	0
32	20240715	203800	189438950	41800	41800	41800	41800	87
33	20240715	203700	189438950	41800	41800	41800	41800	0
34	20240715	203600	189438950	41800	41800	41800	41800	0
35	20240715	203500	189438950	41800	41800	41800	41800	0
36	20240715	203400	189438950	41800	41800	41800	41800	0
37	20240715	203300	189438950	41800	41800	41800	41800	0
38	20240715	203200	189438950	41800	41800	41800	41800	0
39	20240715	203100	189438950	41800	41800	41800	41800	0
40	20240715	203000	189438950	41800	41800	41800	41800	0
41	20240715	202900	189438950	41800	41800	41800	41800	0
42	20240715	202800	189438950	41800	41800	41800	41800	0
43	20240715	202700	189438950	41800	41800	41800	41800	0
44	20240715	202600	189438950	41800	41800	41800	41800	0
45	20240715	202500	189438950	41800	41800	41800	41800	0
46	20240715	202400	189438950	41800	41800	41800	41800	0
47	20240715	202300	189438950	41800	41800	41800	41800	0
48	20240715	202200	189438950	41800	41800	41800	41800	0
49	20240715	202100	189438950	41800	41800	41800	41800	0
50	20240715	202000	189438950	41800	41800	41800	41800	0
51	20240715	201900	189438950	41800	41800	41800	41800	0
52	20240715	201800	189438950	41800	41800	41800	41800	0
53	20240715	201700	189438950	41800	41800	41800	41800	0
54	20240715	201600	189438950	41800	41800	41800	41800	0
55	20240715	201500	189438950	41800	41800	41800	41800	0
56	20240715	201400	189438950	41800	41800	41800	41800	0
57	20240715	201300	189438950	41800	41800	41800	41800	0
58	20240715	201200	189438950	41800	41800	41800	41800	0
59	20240715	201100	189438950	41800	41800	41800	41800	0
60	20240715	201000	189438950	41800	41800	41800	41800	0
61	20240715	200900	189438950	41800	41800	41800	41800	0
62	20240715	200800	189438950	41800	41800	41800	41800	87
63	20240715	200700	189438950	41800	41800	41800	41800	0
64	20240715	200600	189438950	41800	41800	41800	41800	0
65	20240715	200500	189438950	41800	41800	41800	41800	0
66	20240715	200400	189438950	41800	41800	41800	41800	0
67	20240715	200300	189438950	41800	41800	41800	41800	0
68	20240715	200200	189438950	41800	41800	41800	41800	0
69	20240715	200100	189438950	41800	41800	41800	41800	0
70	20240715	200000	189438950	41800	41800	41800	41800	0
71	20240715	195900	189438950	41800	41800	41800	41800	0
72	20240715	195800	189438950	41800	41800	41800	41800	0
73	20240715	195700	189438950	41800	41800	41800	41800	0
74	20240715	195600	189438950	41800	41800	41800	41800	0
75	20240715	195500	189438950	41800	41800	41800	41800	0
76	20240715	195400	189438950	41800	41800	41800	41800	0
77	20240715	195300	189438950	41800	41800	41800	41800	0
78	20240715	195200	189438950	41800	41800	41800	41800	0
79	20240715	195100	189438950	41800	41800	41800	41800	0
80	20240715	195000	189438950	41800	41800	41800	41800	0
81	20240715	194900	189438950	41800	41800	41800	41800	0
82	20240715	194800	189438950	41800	41800	41800	41800	0
83	20240715	194700	189438950	41800	41800	41800	41800	0
84	20240715	194600	189438950	41800	41800	41800	41800	0
85	20240715	194500	189438950	41800	41800	41800	41800	0
86	20240715	194400	189438950	41800	41800	41800	41800	0
87	20240715	194300	189438950	41800	41800	41800	41800	0
88	20240715	194200	189438950	41800	41800	41800	41800	0
89	20240715	194100	189438950	41800	41800	41800	41800	0
90	20240715	194000	189438950	41800	41800	41800	41800	0
91	20240715	193900	189438950	41800	41800	41800	41800	0
92	20240715	193800	189438950	41800	41800	41800	41800	87
93	20240715	193700	189438950	41800	41800	41800	41800	0
94	20240715	193600	189438950	41800	41800	41800	41800	0
95	20240715	193500	189438950	41800	41800	41800	41800	0
96	20240715	193400	189438950	41800	41800	41800	41800	0
97	20240715	193300	189438950	41800	41800	41800	41800	0
98	20240715	193200	189438950	41800	41800	41800	41800	0
99	20240715	193100	189438950	41800	41800	41800	41800	0
100	20240715	193000	189438950	41800	41800	41800	41800	0
101	20240715	192900	189438950	41800	41800	41800	41800	0
102	20240715	192800	189438950	41800	41800	41800	41800	0
103	20240715	192700	189438950	41800	41800	41800	41800	0
104	20240715	192600	189438950	41800	41800	41800	41800	0
105	20240715	192500	189438950	41800	41800	41800	41800	0
106	20240715	192400	189438950	41800	41800	41800	41800	0
107	20240715	192300	189438950	41800	41800	41800	41800	0
108	20240715	192200	189438950	41800	41800	41800	41800	0
109	20240715	192100	189438950	41800	41800	41800	41800	0
110	20240715	192000	189438950	41800	41800	41800	41800	0
111	20240715	191900	189438950	41800	41800	41800	41800	0
112	20240715	191800	189438950	41800	41800	41800	41800	0
113	20240715	191700	189438950	41800	41800	41800	41800	0
114	20240715	191600	189438950	41800	41800	41800	41800	0
115	20240715	191500	189438950	41800	41800	41800	41800	0
116	20240715	191400	189438950	41800	41800	41800	41800	0
117	20240715	191300	189438950	41800	41800	41800	41800	0
118	20240715	191200	189438950	41800	41800	41800	41800	0
119	20240715	191100	189438950	41800	41800	41800	41800	0
120	20240715	191000	189438950	41800	41800	41800	41800	0
121	20240715	190900	189438950	41800	41800	41800	41800	0
122	20240715	190800	189438950	41800	41800	41800	41800	87
123	20240715	190700	189438950	41800	41800	41800	41800	0
124	20240715	190600	189438950	41800	41800	41800	41800	0
125	20240715	190500	189438950	41800	41800	41800	41800	0
126	20240715	190400	189438950	41800	41800	41800	41800	0
127	20240715	190300	189438950	41800	41800	41800	41800	0
128	20240715	190200	189438950	41800	41800	41800	41800	0
129	20240715	190100	189438950	41800	41800	41800	41800	0
130	20240715	190000	189438950	41800	41800	41800	41800	0
131	20240715	185900	189438950	41800	41800	41800	41800	0
132	20240715	185800	189438950	41800	41800	41800	41800	0
133	20240715	185700	189438950	41800	41800	41800	41800	0
134	20240715	185600	189438950	41800	41800	41800	41800	0
135	20240715	185500	189438950	41800	41800	41800	41800	0
136	20240715	185400	189438950	41800	41800	41800	41800	0
137	20240715	185300	189438950	41800	41800	41800	41800	0
138	20240715	185200	189438950	41800	41800	41800	41800	0
139	20240715	185100	189438950	41800	41800	41800	41800	0
140	20240715	185000	189438950	41800	41800	41800	41800	0
141	20240715	184900	189438950	41800	41800	41800	41800	0
142	20240715	184800	189438950	41800	41800	41800	41800	0
143	20240715	184700	189438950	41800	41800	41800	41800	0
144	20240715	184600	189438950	41800	41800	41800	41800	0
145	20240715	184500	189438950	41800	41800	41800	41800	0
146	20240715	184400	189438950	41800	41800	41800	41800	0
147	20240715	184300	189438950	41800	41800	41800	41800	0
148	20240715	184200	189438950	41800	41800	41800	41800	0
149	20240715	184100	189438950	41800	41800	41800	41800	0
150	20240715	184000	189438950	41800	41800	41800	41800	0
151	20240715	183900	189438950	41800	41800	41800	41800	0
152	20240715	183800	189438950	41800	41800	41800	41800	87
153	20240715	183700	189438950	41800	41800	41800	41800	0
154	20240715	183600	189438950	41800	41800	41800	41800	0
155	20240715	183500	189438950	41800	41800	41800	41800	0
156	20240715	183400	189438950	41800	41800	41800	41800	0
157	20240715	183300	189438950	41800	41800	41800	41800	0
158	20240715	183200	189438950	41800	41800	41800	41800	0
159	20240715	183100	189438950	41800	41800	41800	41800	0
160	20240715	183000	189438950	41800	41800	41800	41800	0
161	20240715	182900	189438950	41800	41800	41800	41800	0
162	20240715	182800	189438950	41800	41800	41800	41800	0
163	20240715	182700	189438950	41800	41800	41800	41800	0
164	20240715	182600	189438950	41800	41800	41800	41800	0
165	20240715	182500	189438950	41800	41800	41800	41800	0
166	20240715	182400	189438950	41800	41800	41800	41800	0
167	20240715	182300	189438950	41800	41800	41800	41800	0
168	20240715	182200	189438950	41800	41800	41800	41800	0
169	20240715	182100	189438950	41800	41800	41800	41800	0
170	20240715	182000	189438950	41800	41800	41800	41800	0
171	20240715	181900	189438950	41800	41800	41800	41800	0
172	20240715	181800	189438950	41800	41800	41800	41800	0
173	20240715	181700	189438950	41800	41800	41800	41800	0
174	20240715	181600	189438950	41800	41800	41800	41800	0
175	20240715	181500	189438950	41800	41800	41800	41800	0
176	20240715	181400	189438950	41800	41800	41800	41800	0
177	20240715	181300	189438950	41800	41800	41800	41800	0
178	20240715	181200	189438950	41800	41800	41800	41800	0
179	20240715	181100	189438950	41800	41800	41800	41800	0
180	20240715	181000	189438950	41800	41800	41800	41800	0
181	20240715	180900	189438950	41800	41800	41800	41800	0
182	20240715	180800	189438950	41800	41800	41800	41800	87
183	20240715	180700	189438950	41800	41800	41800	41800	0
184	20240715	180600	189438950	41800	41800	41800	41800	0
185	20240715	180500	189438950	41800	41800	41800	41800	0
186	20240715	180400	189438950	41800	41800	41800	41800	0
187	20240715	180300	189438950	41800	41800	41800	41800	0
188	20240715	180200	189438950	41800	41800	41800	41800	0
189	20240715	180100	189438950	41800	41800	41800	41800	0
190	20240715	180000	189438950	41800	41800	41800	41800	0
191	20240715	175900	189438950	41800	41800	41800	41800	0
192	20240715	175800	189438950	41800	41800	41800	41800	0
193	20240715	175700	189438950	41800	41800	41800	41800	0
194	20240715	175600	189438950	41800	41800	41800	41800	0
195	20240715	175500	189438950	41800	41800	41800	41800	0
196	20240715	175400	189438950	41800	41800	41800	41800	0
197	20240715	175300	189438950	41800	41800	41800	41800	0
198	20240715	175200	189438950	41800	41800	41800	41800	0
199	20240715	175100	189438950	41800	41800	41800	41800	0
200	20240715	175000	189438950	41800	41800	41800	41800	0
201	20240715	174900	189438950	41800	41800	41800	41800	0
202	20240715	174800	189438950	41800	41800	41800	41800	0
203	20240715	174700	189438950	41800	41800	41800	41800	0
204	20240715	174600	189438950	41800	41800	41800	41800	0
205	20240715	174500	189438950	41800	41800	41800	41800	0
206	20240715	174400	189438950	41800	41800	41800	41800	0
207	20240715	174300	189438950	41800	41800	41800	41800	0
208	20240715	174200	189438950	41800	41800	41800	41800	0
209	20240715	174100	189438950	41800	41800	41800	41800	0
210	20240715	174000	189438950	41800	41800	41800	41800	0
211	20240715	173900	189438950	41800	41800	41800	41800	0
212	20240715	173800	189438950	41800	41800	41800	41800	87
213	20240715	173700	189438950	41800	41800	41800	41800	0
214	20240715	173600	189438950	41800	41800	41800	41800	0
215	20240715	173500	189438950	41800	41800	41800	41800	0
216	20240715	173400	189438950	41800	41800	41800	41800	0
217	20240715	173300	189438950	41800	41800	41800	41800	0
218	20240715	173200	189438950	41800	41800	41800	41800	0
219	20240715	173100	189438950	41800	41800	41800	41800	0
220	20240715	173000	189438950	41800	41800	41800	41800	0
221	20240715	172900	189438950	41800	41800	41800	41800	0
222	20240715	172800	189438950	41800	41800	41800	41800	0
223	20240715	172700	189438950	41800	41800	41800	41800	0
224	20240715	172600	189438950	41800	41800	41800	41800	0
225	20240715	172500	189438950	41800	41800	41800	41800	0
226	20240715	172400	189438950	41800	41800	41800	41800	0
227	20240715	172300	189438950	41800	41800	41800	41800	0
228	20240715	172200	189438950	41800	41800	41800	41800	0
229	20240715	172100	189438950	41800	41800	41800	41800	0
230	20240715	172000	189438950	41800	41800	41800	41800	0
231	20240715	171900	189438950	41800	41800	41800	41800	0
232	20240715	171800	189438950	41800	41800	41800	41800	0
233	20240715	171700	189438950	41800	41800	41800	41800	0
234	20240715	171600	189438950	41800	41800	41800	41800	0
235	20240715	171500	189438950	41800	41800	41800	41800	0
236	20240715	171400	189438950	41800	41800	41800	41800	0
237	20240715	171300	189438950	41800	41800	41800	41800	0
238	20240715	171200	189438950	41800	41800	41800	41800	0
239	20240715	171100	189438950	41800	41800	41800	41800	0
240	20240715	171000	189438950	41800	41800	41800	41800	0
241	20240715	170900	189438950	41800	41800	41800	41800	0
242	20240715	170800	189438950	41800	41800	41800	41800	87
243	20240715	170700	189438950	41800	41800	41800	41800	0
244	20240715	170600	189438950	41800	41800	41800	41800	0
245	20240715	170500	189438950	41800	41800	41800	41800	0
246	20240715	170400	189438950	41800	41800	41800	41800	0
247	20240715	170300	189438950	41800	41800	41800	41800	0
248	20240715	170200	189438950	41800	41800	41800	41800	0
249	20240715	170100	189438950	41800	41800	41800	41800	0
250	20240715	170000	189438950	41800	41800	41800	41800	0
251	20240715	165900	189438950	41800	41800	41800	41800	0
252	20240715	165800	189438950	41800	41800	41800	41800	0
253	20240715	165700	189438950	41800	41800	41800	41800	0
254	20240715	165600	189438950	41800	41800	41800	41800	0
255	20240715	165500	189438950	41800	41800	41800	41800	0
256	20240715	165400	189438950	41800	41800	41800	41800	0
257	20240715	165300	189438950	41800	41800	41800	41800	0
258	20240715	165200	189438950	41800	41800	41800	41800	0
259	20240715	165100	189438950	41800	41800	41800	41800	0
260	20240715	165000	189438950	41800	41800	41800	41800	0
261	20240715	164900	189438950	41800	41800	41800	41800	0
262	20240715	164800	189438950	41800	41800	41800	41800	0
263	20240715	164700	189438950	41800	41800	41800	41800	0
264	20240715	164600	189438950	41800	41800	41800	41800	0
265	20240715	164500	189438950	41800	41800	41800	41800	0
266	20240715	164400	189438950	41800	41800	41800	41800	0
267	20240715	164300	189438950	41800	41800	41800	41800	0
268	20240715	164200	189438950	41800	41800	41800	41800	0
269	20240715	164100	189438950	41800	41800	41800	41800	0
270	20240715	164000	189438950	41800	41800	41800	41800	0
271	20240715	163900	189438950	41800	41800	41800	41800	0
272	20240715	163800	189438950	41800	41800	41800	41800	87
273	20240715	163700	189438950	41800	41800	41800	41800	0
274	20240715	163600	189438950	41800	41800	41800	41800	0
275	20240715	163500	189438950	41800	41800	41800	41800	0
276	20240715	163400	189438950	41800	41800	41800	41800	0
277	20240715	163300	189438950	41800	41800	41800	41800	0
278	20240715	163200	189438950	41800	41800	41800	41800	0
279	20240715	163100	189438950	41800	41800	41800	41800	0
280	20240715	163000	189438950	41800	41800	41800	41800	0
281	20240715	162900	189438950	41800	41800	41800	41800	0
282	20240715	162800	189438950	41800	41800	41800	41800	0
283	20240715	162700	189438950	41800	41800	41800	41800	0
284	20240715	162600	189438950	41800	41800	41800	41800	0
285	20240715	162500	189438950	41800	41800	41800	41800	0
286	20240715	162400	189438950	41800	41800	41800	41800	0
287	20240715	162300	189438950	41800	41800	41800	41800	0
288	20240715	162200	189438950	41800	41800	41800	41800	0
289	20240715	162100	189438950	41800	41800	41800	41800	0
290	20240715	162000	189438950	41800	41800	41800	41800	0
291	20240715	161900	189438950	41800	41800	41800	41800	0
292	20240715	161800	189438950	41800	41800	41800	41800	0
293	20240715	161700	189438950	41800	41800	41800	41800	0
294	20240715	161600	189438950	41800	41800	41800	41800	0
295	20240715	161500	189438950	41800	41800	41800	41800	0
296	20240715	161400	189438950	41800	41800	41800	41800	0
297	20240715	161300	189438950	41800	41800	41800	41800	0
298	20240715	161200	189438950	41800	41800	41800	41800	0
299	20240715	161100	189438950	41800	41800	41800	41800	0
300	20240715	161000	189438950	41800	41800	41800	41800	0
301	20240715	160900	189438950	41800	41800	41800	41800	0
302	20240715	160800	189438950	41800	41800	41800	41800	87
303	20240715	160700	189438950	41800	41800	41800	41800	0
304	20240715	160600	189438950	41800	41800	41800	41800	0
305	20240715	160500	189438950	41800	41800	41800	41800	0
306	20240715	160400	189438950	41800	41800	41800	41800	0
307	20240715	160300	189438950	41800	41800	41800	41800	0
308	20240715	160200	189438950	41800	41800	41800	41800	0
309	20240715	160100	189438950	41800	41800	41800	41800	0
310	20240715	160000	189438950	41800	41800	41800	41800	0
311	20240715	155900	189438950	41800	41800	41800	41800	0
312	20240715	155800	189438950	41800	41800	41800	41800	0
313	20240715	155700	189438950	41800	41800	41800	41800	0
314	20240715	155600	189438950	41800	41800	41800	41800	0
315	20240715	155500	189438950	41800	41800	41800	41800	0
316	20240715	155400	189438950	41800	41800	41800	41800	0
317	20240715	155300	189438950	41800	41800	41800	41800	0
318	20240715	155200	189438950	41800	41800	41800	41800	0
319	20240715	155100	189438950	41800	41800	41800	41800	0
320	20240715	155000	189438950	41800	41800	41800	41800	0
321	20240715	154900	189438950	41800	41800	41800	41800	0
322	20240715	154800	189438950	41800	41800	41800	41800	0
323	20240715	154700	189438950	41800	41800	41800	41800	0
324	20240715	154600	189438950	41800	41800	41800	41800	0
325	20240715	154500	189438950	41800	41800	41800	41800	0
326	20240715	154400	189438950	41800	41800	41800	41800	0
327	20240715	154300	189438950	41800	41800	41800	41800	0
328	20240715	154200	189438950	41800	41800	41800	41800	0
329	20240715	154100	189438950	41800	41800	41800	41800	0
330	20240715	154000	189438950	41800	41800	41800	41800	0
331	20240715	153900	189438950	41800	41800	41800	41800	0
332	20240715	153800	189438950	41800	41800	41800	41800	87
333	20240715	153700	189438950	41800	41800	41800	41800	0
334	20240715	153600	189438950	41800	41800	41800	41800	0
335	20240715	153500	189438950	41800	41800	41800	41800	0
336	20240715	153400	189438950	41800	41800	41800	41800	0
337	20240715	153300	189438950	41800	41800	41800	41800	0
338	20240715	153200	189438950	41800	41800	41800	41800	0
339	20240715	153100	189438950	41800	41800	41800	41800	0
340	20240715	153000	189438950	41800	41800	41800	41800	87
341	20240715	152900	185802350	41850	41850	41850	41850	0
342	20240715	152800	185802350	41850	41850	41850	41850	0
343	20240715	152700	185802350	41850	41850	41850	41850	0
344	20240715	152600	185802350	41850	41850	41850	41850	0
345	20240715	152500	185802350	41850	41850	41850	41850	0
346	20240715	152400	185802350	41850	41850	41850	41850	0
347	20240715	152300	185802350	41850	41850	41850	41850	0
348	20240715	152200	185802350	41850	41850	41850	41850	0
349	20240715	152100	185802350	41850	41850	41850	41850	0
350	20240715	152000	185802350	41850	41850	41850	41850	0
351	20240715	151900	185802350	41850	41850	41850	41700	12
352	20240715	151800	185300450	41800	41800	41850	41800	32
353	20240715	151700	183962350	41700	41700	41700	41700	0
354	20240715	151600	183962350	41700	41700	41700	41700	1
355	20240715	151500	183920650	41700	41700	41700	41700	1
356	20240715	151400	183878950	41800	41800	41800	41800	25
357	20240715	151300	182833950	41800	41750	41800	41750	119
358	20240715	151200	177861800	41700	41700	41700	41700	0
359	20240715	151100	177861800	41700	41700	41700	41700	0
360	20240715	151000	177861800	41700	41700	41700	41700	0
361	20240715	150900	177861800	41700	41700	41700	41700	0
362	20240715	150800	177861800	41700	41700	41700	41700	0
363	20240715	150700	177861800	41700	41750	41750	41700	6
364	20240715	150600	177611500	41700	41700	41700	41700	0
365	20240715	150500	177611500	41700	41700	41700	41700	0
366	20240715	150400	177611500	41700	41700	41700	41700	0
367	20240715	150300	177611500	41700	41700	41700	41700	0
368	20240715	150200	177611500	41700	41700	41700	41700	0
369	20240715	150100	177611500	41700	41700	41700	41700	10
370	20240715	150000	177194500	41700	41700	41700	41700	1
371	20240715	145900	177152800	41700	41700	41700	41700	1
372	20240715	145800	177111100	41700	41700	41700	41700	1
373	20240715	145700	177069400	41750	41750	41750	41750	1
374	20240715	145600	177027650	41700	41700	41700	41700	0
375	20240715	145500	177027650	41700	41700	41700	41700	0
376	20240715	145400	177027650	41700	41700	41700	41700	0
377	20240715	145300	177027650	41700	41700	41700	41700	0
378	20240715	145200	177027650	41700	41700	41700	41700	0
379	20240715	145100	177027650	41700	41700	41700	41700	0
380	20240715	145000	177027650	41700	41700	41700	41700	5
381	20240715	144900	176819150	41700	41700	41700	41700	0
382	20240715	144800	176819150	41700	41700	41700	41700	0
383	20240715	144700	176819150	41700	41700	41700	41700	1
384	20240715	144600	176777450	41750	41750	41750	41750	0
385	20240715	144500	176777450	41750	41750	41750	41750	0
386	20240715	144400	176777450	41750	41750	41750	41750	44
387	20240715	144300	174940450	41750	41750	41750	41750	0
388	20240715	144200	174940450	41750	41750	41750	41750	0
389	20240715	144100	174940450	41750	41750	41750	41750	0
390	20240715	144000	174940450	41750	41750	41750	41750	0
391	20240715	143900	174940450	41750	41750	41750	41750	0
392	20240715	143800	174940450	41750	41750	41750	41750	2
393	20240715	143700	174856950	41700	41750	41750	41700	73
394	20240715	143600	171809250	41800	41800	41800	41800	0
395	20240715	143500	171809250	41800	41800	41800	41800	0
396	20240715	143400	171809250	41800	41800	41800	41800	0
397	20240715	143300	171809250	41800	41800	41800	41800	1
398	20240715	143200	171767450	41800	41800	41800	41800	0
399	20240715	143100	171767450	41800	41800	41800	41800	0
400	20240715	143000	171767450	41800	41800	41800	41800	1
401	20240715	142900	171725650	41750	41750	41750	41750	0
402	20240715	142800	171725650	41750	41750	41750	41750	0
403	20240715	142700	171725650	41750	41750	41750	41750	0
404	20240715	142600	171725650	41750	41750	41750	41750	0
405	20240715	142500	171725650	41750	41750	41750	41750	0
406	20240715	142400	171725650	41750	41750	41750	41750	0
407	20240715	142300	171725650	41750	41750	41750	41750	0
408	20240715	142200	171725650	41750	41750	41750	41750	0
409	20240715	142100	171725650	41750	41750	41750	41750	0
410	20240715	142000	171725650	41750	41750	41750	41750	1
411	20240715	141900	171683900	41750	41750	41750	41750	0
412	20240715	141800	171683900	41750	41750	41750	41750	0
413	20240715	141700	171683900	41750	41750	41750	41750	7
414	20240715	141600	171391650	41800	41800	41800	41800	1
415	20240715	141500	171349850	41750	41750	41750	41750	0
416	20240715	141400	171349850	41750	41750	41750	41750	0
417	20240715	141300	171349850	41750	41750	41750	41750	19
418	20240715	141200	170556600	41800	41800	41800	41800	0
419	20240715	141100	170556600	41800	41800	41800	41800	0
420	20240715	141000	170556600	41800	41800	41800	41800	1
421	20240715	140900	170514800	41800	41800	41800	41800	2
422	20240715	140800	170431200	41800	41800	41800	41800	0
423	20240715	140700	170431200	41800	41800	41800	41800	0
424	20240715	140600	170431200	41800	41800	41800	41800	0
425	20240715	140500	170431200	41800	41800	41800	41800	0
426	20240715	140400	170431200	41800	41800	41800	41800	0
427	20240715	140300	170431200	41800	41800	41800	41800	0
428	20240715	140200	170431200	41800	41800	41800	41800	0
429	20240715	140100	170431200	41800	41800	41800	41800	0
430	20240715	140000	170431200	41800	41800	41800	41800	0
431	20240715	135900	170431200	41800	41800	41800	41800	0
432	20240715	135800	170431200	41800	41800	41800	41800	0
433	20240715	135700	170431200	41800	41800	41800	41800	0
434	20240715	135600	170431200	41800	41800	41800	41800	0
435	20240715	135500	170431200	41800	41800	41800	41800	5
436	20240715	135400	170222200	41800	41800	41800	41800	2
437	20240715	135300	170138600	41800	41800	41800	41800	1
438	20240715	135200	170096800	41800	41800	41800	41800	0
439	20240715	135100	170096800	41800	41800	41800	41800	2
440	20240715	135000	170013200	41800	41800	41800	41800	0
441	20240715	134900	170013200	41800	41800	41800	41800	0
442	20240715	134800	170013200	41800	41800	41800	41800	15
443	20240715	134700	169386200	41800	41800	41800	41800	0
444	20240715	134600	169386200	41800	41800	41800	41800	0
445	20240715	134500	169386200	41800	41800	41800	41800	1
446	20240715	134400	169344400	41750	41750	41750	41750	6
447	20240715	134300	169093900	41800	41800	41800	41800	0
448	20240715	134200	169093900	41800	41800	41800	41800	1
449	20240715	134100	169052100	41800	41800	41800	41800	0
450	20240715	134000	169052100	41800	41800	41800	41800	0
451	20240715	133900	169052100	41800	41800	41800	41800	9
452	20240715	133800	168675900	41800	41800	41800	41800	0
453	20240715	133700	168675900	41800	41800	41800	41800	0
454	20240715	133600	168675900	41800	41800	41800	41800	1
455	20240715	133500	168634100	41800	41800	41800	41800	4
456	20240715	133400	168466900	41800	41800	41800	41800	0
457	20240715	133300	168466900	41800	41800	41800	41800	0
458	20240715	133200	168466900	41800	41800	41800	41800	0
459	20240715	133100	168466900	41800	41800	41800	41800	0
460	20240715	133000	168466900	41800	41750	41800	41750	41
461	20240715	132900	166755100	41750	41750	41750	41750	0
462	20240715	132800	166755100	41750	41750	41750	41750	0
463	20240715	132700	166755100	41750	41750	41750	41750	0
464	20240715	132600	166755100	41750	41750	41750	41750	0
465	20240715	132500	166755100	41750	41750	41750	41750	2
466	20240715	132400	166671600	41750	41750	41750	41750	28
467	20240715	132300	165502600	41800	41800	41800	41800	2
468	20240715	132200	165419000	41800	41800	41800	41800	0
469	20240715	132100	165419000	41800	41800	41800	41800	31
470	20240715	132000	164123200	41800	41800	41800	41800	24
471	20240715	131900	163120000	41750	41750	41750	41750	0
472	20240715	131800	163120000	41750	41750	41750	41750	0
473	20240715	131700	163120000	41750	41750	41750	41750	0
474	20240715	131600	163120000	41750	41750	41750	41750	0
475	20240715	131500	163120000	41750	41750	41750	41750	0
476	20240715	131400	163120000	41750	41750	41750	41750	1
477	20240715	131300	163078250	41750	41750	41750	41750	0
478	20240715	131200	163078250	41750	41750	41750	41750	0
479	20240715	131100	163078250	41750	41750	41750	41750	0
480	20240715	131000	163078250	41750	41750	41750	41750	0
481	20240715	130900	163078250	41750	41750	41750	41750	3
482	20240715	130800	162953000	41750	41750	41750	41750	0
483	20240715	130700	162953000	41750	41750	41750	41750	0
484	20240715	130600	162953000	41750	41750	41750	41750	0
485	20240715	130500	162953000	41750	41750	41750	41750	1
486	20240715	130400	162911250	41750	41750	41750	41750	22
487	20240715	130300	161992750	41750	41750	41750	41750	13
488	20240715	130200	161450000	41800	41800	41800	41800	0
489	20240715	130100	161450000	41800	41800	41800	41800	2
490	20240715	130000	161366400	41800	41800	41800	41800	1
491	20240715	125900	161324600	41800	41800	41800	41800	0
492	20240715	125800	161324600	41800	41800	41800	41800	0
493	20240715	125700	161324600	41800	41800	41800	41800	0
494	20240715	125600	161324600	41800	41850	41850	41800	2
495	20240715	125500	161240950	41850	41850	41850	41850	21
496	20240715	125400	160362100	41800	41800	41800	41800	0
497	20240715	125300	160362100	41800	41800	41800	41800	1
498	20240715	125200	160320300	41850	41850	41850	41850	0
499	20240715	125100	160320300	41850	41850	41850	41850	0
500	20240715	125000	160320300	41850	41850	41850	41850	0
501	20240715	124900	160320300	41850	41800	41850	41800	2
502	20240715	124800	160236650	41850	41850	41850	41850	0
503	20240715	124700	160236650	41850	41850	41850	41850	0
504	20240715	124600	160236650	41850	41800	41850	41800	30
505	20240715	124500	158982600	41850	41850	41850	41850	0
506	20240715	124400	158982600	41850	41850	41850	41850	8
507	20240715	124300	158647800	41850	41850	41850	41850	0
508	20240715	124200	158647800	41850	41850	41850	41850	0
509	20240715	124100	158647800	41850	41850	41850	41850	0
510	20240715	124000	158647800	41850	41850	41850	41850	0
511	20240715	123900	158647800	41850	41850	41850	41850	0
512	20240715	123800	158647800	41850	41850	41850	41850	4
513	20240715	123700	158480400	41800	41750	41800	41750	21
514	20240715	123600	157603600	41800	41800	41800	41800	6
515	20240715	123500	157352800	41850	41850	41850	41850	0
516	20240715	123400	157352800	41850	41850	41850	41850	0
517	20240715	123300	157352800	41850	41850	41850	41850	0
518	20240715	123200	157352800	41850	41850	41850	41850	0
519	20240715	123100	157352800	41850	41850	41850	41850	0
520	20240715	123000	157352800	41850	41850	41850	41850	1
521	20240715	122900	157310950	41850	41850	41850	41850	0
522	20240715	122800	157310950	41850	41850	41850	41850	0
523	20240715	122700	157310950	41850	41850	41850	41850	0
524	20240715	122600	157310950	41850	41850	41850	41850	1
525	20240715	122500	157269100	41850	41850	41850	41850	0
526	20240715	122400	157269100	41850	41800	41850	41800	2
527	20240715	122300	157185450	41850	41850	41850	41850	5
528	20240715	122200	156976200	41850	41850	41850	41850	1
529	20240715	122100	156934350	41850	41850	41850	41850	4
530	20240715	122000	156766950	41850	41850	41850	41850	0
531	20240715	121900	156766950	41850	41850	41850	41850	5
532	20240715	121800	156557700	41850	41850	41850	41850	0
533	20240715	121700	156557700	41850	41850	41850	41850	0
534	20240715	121600	156557700	41850	41850	41850	41850	0
535	20240715	121500	156557700	41850	41850	41850	41850	1
536	20240715	121400	156515850	41850	41850	41850	41850	0
537	20240715	121300	156515850	41850	41900	41950	41850	37
538	20240715	121200	154963900	41950	41950	41950	41950	0
539	20240715	121100	154963900	41950	41950	41950	41950	0
540	20240715	121000	154963900	41950	41900	41950	41900	2
541	20240715	120900	154880050	41950	41950	41950	41900	56
542	20240715	120800	152530950	41950	41950	42000	41950	76
543	20240715	120700	149341450	42000	42000	42000	41950	3
544	20240715	120600	149215500	41850	41900	41950	41850	136
545	20240715	120500	143512500	41850	41850	41850	41850	0
546	20240715	120400	143512500	41850	41850	41850	41850	0
547	20240715	120300	143512500	41850	41850	41850	41850	2
548	20240715	120200	143428800	41850	41800	41850	41800	11
549	20240715	120100	142968500	41900	41800	41900	41800	24
550	20240715	120000	141964650	41900	41850	41900	41850	192
551	20240715	115900	133929400	41850	41850	41850	41850	0
552	20240715	115800	133929400	41850	41800	41850	41800	9
553	20240715	115700	133553150	41900	41750	41900	41750	17
554	20240715	115600	132843250	41850	41750	41850	41750	4
555	20240715	115500	132676000	41850	41850	41850	41850	0
556	20240715	115400	132676000	41850	41750	41850	41750	2
557	20240715	115300	132592400	41900	41900	41900	41900	0
558	20240715	115200	132592400	41900	41900	41900	41900	0
559	20240715	115100	132592400	41900	41900	41900	41900	0
560	20240715	115000	132592400	41900	41900	41900	41900	0
561	20240715	114900	132592400	41900	41750	41950	41750	6
562	20240715	114800	132341200	41850	41850	41850	41750	3
563	20240715	114700	132215750	41750	41700	41750	41700	2
564	20240715	114600	132132300	41800	41700	41800	41700	2
565	20240715	114500	132048800	41800	41800	41800	41800	0
566	20240715	114400	132048800	41800	41800	41800	41700	12
567	20240715	114300	131547300	41650	41750	41750	41650	8
568	20240715	114200	131213700	41700	41700	41750	41650	212
569	20240715	114100	122383200	41750	41750	41750	41750	2
570	20240715	114000	122299700	41800	41800	41800	41800	0
571	20240715	113900	122299700	41800	41800	41800	41800	0
572	20240715	113800	122299700	41800	41800	41800	41800	0
573	20240715	113700	122299700	41800	41800	41800	41800	0
574	20240715	113600	122299700	41800	41800	41800	41800	14
575	20240715	113500	121714500	41800	41800	41800	41800	1
576	20240715	113400	121672700	41800	41800	41800	41800	0
577	20240715	113300	121672700	41800	41800	41800	41800	0
578	20240715	113200	121672700	41800	41800	41800	41800	0
579	20240715	113100	121672700	41800	41800	41800	41800	0
580	20240715	113000	121672700	41800	41850	41950	41800	3
581	20240715	112900	121547100	41800	41950	42000	41800	260
582	20240715	112800	110631000	41950	41950	41950	41950	0
583	20240715	112700	110631000	41950	41950	41950	41950	1
584	20240715	112600	110589050	41900	41900	41900	41900	2
585	20240715	112500	110505250	41950	41950	41950	41900	225
586	20240715	112400	101069400	41950	41950	41950	41950	114
587	20240715	112300	96287100	41950	41900	41950	41900	37
588	20240715	112200	94736300	41900	41900	41900	41900	50
589	20240715	112100	92641300	41900	41900	41900	41900	35
590	20240715	112000	91174800	41850	41850	41850	41850	0
591	20240715	111900	91174800	41850	41850	41850	41850	2
592	20240715	111800	91091100	41900	41900	41900	41900	1
593	20240715	111700	91049200	41850	41850	41850	41850	5
594	20240715	111600	90839950	41850	41850	41850	41850	21
595	20240715	111500	89961100	41850	41850	41850	41850	1
596	20240715	111400	89919250	41900	41900	41900	41750	35
597	20240715	111300	88453000	41800	41850	41900	41800	8
598	20240715	111200	88118350	41800	41850	41850	41750	90
599	20240715	111100	84355300	41800	41750	41800	41750	111
600	20240715	111000	79715650	41750	41750	41750	41750	12
601	20240715	110900	79214650	41750	41750	41750	41750	2
602	20240715	110800	79131150	41750	41750	41750	41750	0
603	20240715	110700	79131150	41750	41750	41750	41750	0
604	20240715	110600	79131150	41750	41750	41750	41750	0
605	20240715	110500	79131150	41750	41750	41750	41750	10
606	20240715	110400	78713650	41800	41750	41800	41750	4
607	20240715	110300	78546600	41700	41700	41700	41650	3
608	20240715	110200	78421550	41800	41750	41800	41600	224
609	20240715	110100	69094450	41800	41750	41800	41700	33
610	20240715	110000	67715250	41650	41750	41800	41650	16
611	20240715	105900	67048100	41650	41650	41800	41600	21
612	20240715	105800	66173450	41600	41600	41600	41600	0
613	20240715	105700	66173450	41600	41600	41600	41600	33
614	20240715	105600	64800650	41600	41600	41600	41600	13
615	20240715	105500	64259850	41550	41550	41550	41550	1
616	20240715	105400	64218300	41550	41550	41550	41550	0
617	20240715	105300	64218300	41550	41550	41550	41550	15
618	20240715	105200	63595050	41550	41550	41550	41550	0
619	20240715	105100	63595050	41550	41600	41600	41550	51
620	20240715	105000	61475950	41550	41550	41550	41550	2
621	20240715	104900	61392850	41550	41550	41550	41550	0
622	20240715	104800	61392850	41550	41550	41550	41550	0
623	20240715	104700	61392850	41550	41550	41550	41550	0
624	20240715	104600	61392850	41550	41550	41550	41550	0
625	20240715	104500	61392850	41550	41550	41550	41550	1
626	20240715	104400	61351300	41550	41550	41550	41550	0
627	20240715	104300	61351300	41550	41550	41550	41550	2
628	20240715	104200	61268200	41550	41550	41550	41550	0
629	20240715	104100	61268200	41550	41550	41550	41550	1
630	20240715	104000	61226650	41600	41500	41600	41500	43
631	20240715	103900	59438100	41550	41500	41550	41500	2
632	20240715	103800	59355050	41550	41450	41550	41450	9
633	20240715	103700	58981900	41450	41500	41500	41450	7
634	20240715	103600	58691500	41450	41450	41450	41450	1
635	20240715	103500	58650050	41550	41450	41550	41450	2
636	20240715	103400	58567050	41550	41550	41550	41550	0
637	20240715	103300	58567050	41550	41550	41550	41450	3
638	20240715	103200	58442500	41450	41450	41550	41450	5
639	20240715	103100	58235050	41550	41450	41550	41450	2
640	20240715	103000	58152050	41550	41550	41550	41550	0
641	20240715	102900	58152050	41550	41550	41550	41450	4
642	20240715	102800	57985950	41450	41500	41550	41450	35
643	20240715	102700	56534350	41550	41550	41550	41550	10
644	20240715	102600	56118850	41500	41450	41550	41450	3
645	20240715	102500	55994350	41450	41450	41450	41450	10
646	20240715	102400	55579850	41450	41450	41450	41450	0
647	20240715	102300	55579850	41450	41450	41450	41450	0
648	20240715	102200	55579850	41450	41450	41450	41450	3
649	20240715	102100	55455500	41450	41450	41450	41450	1
650	20240715	102000	55414050	41550	41550	41550	41550	0
651	20240715	101900	55414050	41550	41550	41550	41550	1
652	20240715	101800	55372500	41450	41400	41550	41400	162
653	20240715	101700	48658450	41400	41400	41400	41400	0
654	20240715	101600	48658450	41400	41400	41400	41400	15
655	20240715	101500	48037450	41400	41400	41400	41400	0
656	20240715	101400	48037450	41400	41400	41400	41400	3
657	20240715	101300	47913250	41400	41400	41400	41400	1
658	20240715	101200	47871850	41400	41400	41400	41400	0
659	20240715	101100	47871850	41400	41400	41400	41400	0
660	20240715	101000	47871850	41400	41400	41400	41400	0
661	20240715	100900	47871850	41400	41350	41400	41350	6
662	20240715	100800	47623700	41400	41400	41400	41400	0
663	20240715	100700	47623700	41400	41400	41400	41400	5
664	20240715	100600	47416700	41450	41450	41450	41400	3
665	20240715	100500	47292400	41450	41400	41450	41400	18
666	20240715	100400	46546750	41450	41400	41450	41400	18
667	20240715	100300	45800800	41400	41400	41400	41400	0
668	20240715	100200	45800800	41400	41400	41400	41400	1
669	20240715	100100	45759400	41350	41350	41350	41350	6
670	20240715	100000	45511300	41400	41400	41400	41350	227
671	20240715	095900	36122650	41400	41400	41400	41400	16
672	20240715	095800	35460250	41400	41450	41450	41400	3
673	20240715	095700	35335950	41400	41400	41400	41400	1
674	20240715	095600	35294550	41450	41450	41450	41450	1
675	20240715	095500	35253100	41450	41450	41450	41450	13
676	20240715	095400	34714250	41450	41450	41450	41450	0
677	20240715	095300	34714250	41450	41450	41450	41450	0
678	20240715	095200	34714250	41450	41400	41450	41400	10
679	20240715	095100	34300150	41450	41450	41450	41450	0
680	20240715	095000	34300150	41450	41450	41450	41450	0
681	20240715	094900	34300150	41450	41450	41450	41450	1
682	20240715	094800	34258700	41400	41400	41400	41400	1
683	20240715	094700	34217300	41450	41450	41450	41450	0
684	20240715	094600	34217300	41450	41450	41450	41450	0
685	20240715	094500	34217300	41450	41450	41450	41450	1
686	20240715	094400	34175850	41450	41500	41500	41400	21
687	20240715	094300	33304900	41500	41500	41500	41500	0
688	20240715	094200	33304900	41500	41500	41500	41500	0
689	20240715	094100	33304900	41500	41500	41500	41500	0
690	20240715	094000	33304900	41500	41500	41500	41500	12
691	20240715	093900	32806900	41500	41500	41500	41500	1
692	20240715	093800	32765400	41500	41500	41500	41500	1
693	20240715	093700	32723900	41450	41450	41450	41450	0
694	20240715	093600	32723900	41450	41450	41450	41450	1
695	20240715	093500	32682450	41500	41400	41500	41400	2
696	20240715	093400	32599550	41500	41450	41500	41350	301
697	20240715	093300	20132750	41500	41500	41500	41500	0
698	20240715	093200	20132750	41500	41500	41500	41500	1
699	20240715	093100	20091250	41500	41500	41500	41500	0
700	20240715	093000	20091250	41500	41500	41500	41500	1
701	20240715	092900	20049750	41450	41450	41450	41450	0
702	20240715	092800	20049750	41450	41450	41450	41450	0
703	20240715	092700	20049750	41450	41450	41450	41450	0
704	20240715	092600	20049750	41450	41450	41450	41450	0
705	20240715	092500	20049750	41450	41450	41450	41450	7
706	20240715	092400	19759600	41450	41500	41500	41450	10
707	20240715	092300	19344950	41500	41500	41500	41500	11
708	20240715	092200	18888450	41600	41600	41600	41600	1
709	20240715	092100	18846850	41450	41550	41550	41450	8
710	20240715	092000	18514650	41550	41450	41650	41450	53
711	20240715	091900	16312700	41400	41400	41400	41400	0
712	20240715	091800	16312700	41400	41400	41400	41400	5
713	20240715	091700	16105700	41400	41400	41400	41400	18
714	20240715	091600	15360500	41400	41400	41400	41400	40
715	20240715	091500	13704500	41400	41400	41400	41400	0
716	20240715	091400	13704500	41400	41400	41400	41400	1
717	20240715	091300	13663100	41400	41400	41400	41400	1
718	20240715	091200	13621700	41400	41400	41400	41400	26
719	20240715	091100	12545300	41450	41450	41450	41450	0
720	20240715	091000	12545300	41450	41550	41550	41400	38
721	20240715	090900	10971750	41400	41350	41550	41350	29
722	20240715	090800	9769550	41350	41350	41400	41350	16
723	20240715	090700	9107900	41300	41450	41450	41300	150
724	20240715	090600	2903200	41450	41450	41450	41450	7
725	20240715	090500	2613050	41450	41450	41450	41450	0
726	20240715	090400	2613050	41450	41450	41450	41450	0
727	20240715	090300	2613050	41450	41500	41500	41450	4
728	20240715	090200	2447200	41600	41450	41600	41450	18
729	20240715	090100	1699450	41450	41450	41450	41450	2
730	20240715	090000	1616550	41450	41450	41450	41450	39