KissMeData/271560/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210100	13426604200	91300	91300	91300	91300	2742
3	20240717	210000	13426604200	91300	91300	91300	91300	0
4	20240717	205900	13426604200	91300	91300	91300	91300	0
5	20240717	205800	13426604200	91300	91300	91300	91300	0
6	20240717	205700	13426604200	91300	91300	91300	91300	0
7	20240717	205600	13426604200	91300	91300	91300	91300	0
8	20240717	205500	13426604200	91300	91300	91300	91300	0
9	20240717	205400	13426604200	91300	91300	91300	91300	0
10	20240717	205300	13426604200	91300	91300	91300	91300	0
11	20240717	205200	13426604200	91300	91300	91300	91300	0
12	20240717	205100	13426604200	91300	91300	91300	91300	0
13	20240717	205000	13426604200	91300	91300	91300	91300	0
14	20240717	204900	13426604200	91300	91300	91300	91300	0
15	20240717	204800	13426604200	91300	91300	91300	91300	0
16	20240717	204700	13426604200	91300	91300	91300	91300	0
17	20240717	204600	13426604200	91300	91300	91300	91300	0
18	20240717	204500	13426604200	91300	91300	91300	91300	0
19	20240717	204400	13426604200	91300	91300	91300	91300	0
20	20240717	204300	13426604200	91300	91300	91300	91300	0
21	20240717	204200	13426604200	91300	91300	91300	91300	0
22	20240717	204100	13426604200	91300	91300	91300	91300	0
23	20240717	204000	13426604200	91300	91300	91300	91300	0
24	20240717	203900	13426604200	91300	91300	91300	91300	0
25	20240717	203800	13426604200	91300	91300	91300	91300	0
26	20240717	203700	13426604200	91300	91300	91300	91300	0
27	20240717	203600	13426604200	91300	91300	91300	91300	0
28	20240717	203500	13426604200	91300	91300	91300	91300	0
29	20240717	203400	13426604200	91300	91300	91300	91300	0
30	20240717	203300	13426604200	91300	91300	91300	91300	0
31	20240717	203200	13426604200	91300	91300	91300	91300	0
32	20240717	203100	13426604200	91300	91300	91300	91300	2742
33	20240717	203000	13426604200	91300	91300	91300	91300	0
34	20240717	202900	13426604200	91300	91300	91300	91300	0
35	20240717	202800	13426604200	91300	91300	91300	91300	0
36	20240717	202700	13426604200	91300	91300	91300	91300	0
37	20240717	202600	13426604200	91300	91300	91300	91300	0
38	20240717	202500	13426604200	91300	91300	91300	91300	0
39	20240717	202400	13426604200	91300	91300	91300	91300	0
40	20240717	202300	13426604200	91300	91300	91300	91300	0
41	20240717	202200	13426604200	91300	91300	91300	91300	0
42	20240717	202100	13426604200	91300	91300	91300	91300	0
43	20240717	202000	13426604200	91300	91300	91300	91300	0
44	20240717	201900	13426604200	91300	91300	91300	91300	0
45	20240717	201800	13426604200	91300	91300	91300	91300	0
46	20240717	201700	13426604200	91300	91300	91300	91300	0
47	20240717	201600	13426604200	91300	91300	91300	91300	0
48	20240717	201500	13426604200	91300	91300	91300	91300	0
49	20240717	201400	13426604200	91300	91300	91300	91300	0
50	20240717	201300	13426604200	91300	91300	91300	91300	0
51	20240717	201200	13426604200	91300	91300	91300	91300	0
52	20240717	201100	13426604200	91300	91300	91300	91300	0
53	20240717	201000	13426604200	91300	91300	91300	91300	0
54	20240717	200900	13426604200	91300	91300	91300	91300	0
55	20240717	200800	13426604200	91300	91300	91300	91300	0
56	20240717	200700	13426604200	91300	91300	91300	91300	0
57	20240717	200600	13426604200	91300	91300	91300	91300	0
58	20240717	200500	13426604200	91300	91300	91300	91300	0
59	20240717	200400	13426604200	91300	91300	91300	91300	0
60	20240717	200300	13426604200	91300	91300	91300	91300	0
61	20240717	200200	13426604200	91300	91300	91300	91300	0
62	20240717	200100	13426604200	91300	91300	91300	91300	2742
63	20240717	200000	13426604200	91300	91300	91300	91300	0
64	20240717	195900	13426604200	91300	91300	91300	91300	0
65	20240717	195800	13426604200	91300	91300	91300	91300	0
66	20240717	195700	13426604200	91300	91300	91300	91300	0
67	20240717	195600	13426604200	91300	91300	91300	91300	0
68	20240717	195500	13426604200	91300	91300	91300	91300	0
69	20240717	195400	13426604200	91300	91300	91300	91300	0
70	20240717	195300	13426604200	91300	91300	91300	91300	0
71	20240717	195200	13426604200	91300	91300	91300	91300	0
72	20240717	195100	13426604200	91300	91300	91300	91300	0
73	20240717	195000	13426604200	91300	91300	91300	91300	0
74	20240717	194900	13426604200	91300	91300	91300	91300	0
75	20240717	194800	13426604200	91300	91300	91300	91300	0
76	20240717	194700	13426604200	91300	91300	91300	91300	0
77	20240717	194600	13426604200	91300	91300	91300	91300	0
78	20240717	194500	13426604200	91300	91300	91300	91300	0
79	20240717	194400	13426604200	91300	91300	91300	91300	0
80	20240717	194300	13426604200	91300	91300	91300	91300	0
81	20240717	194200	13426604200	91300	91300	91300	91300	0
82	20240717	194100	13426604200	91300	91300	91300	91300	0
83	20240717	194000	13426604200	91300	91300	91300	91300	0
84	20240717	193900	13426604200	91300	91300	91300	91300	0
85	20240717	193800	13426604200	91300	91300	91300	91300	0
86	20240717	193700	13426604200	91300	91300	91300	91300	0
87	20240717	193600	13426604200	91300	91300	91300	91300	0
88	20240717	193500	13426604200	91300	91300	91300	91300	0
89	20240717	193400	13426604200	91300	91300	91300	91300	0
90	20240717	193300	13426604200	91300	91300	91300	91300	0
91	20240717	193200	13426604200	91300	91300	91300	91300	0
92	20240717	193100	13426604200	91300	91300	91300	91300	2742
93	20240717	193000	13426604200	91300	91300	91300	91300	0
94	20240717	192900	13426604200	91300	91300	91300	91300	0
95	20240717	192800	13426604200	91300	91300	91300	91300	0
96	20240717	192700	13426604200	91300	91300	91300	91300	0
97	20240717	192600	13426604200	91300	91300	91300	91300	0
98	20240717	192500	13426604200	91300	91300	91300	91300	0
99	20240717	192400	13426604200	91300	91300	91300	91300	0
100	20240717	192300	13426604200	91300	91300	91300	91300	0
101	20240717	192200	13426604200	91300	91300	91300	91300	0
102	20240717	192100	13426604200	91300	91300	91300	91300	0
103	20240717	192000	13426604200	91300	91300	91300	91300	0
104	20240717	191900	13426604200	91300	91300	91300	91300	0
105	20240717	191800	13426604200	91300	91300	91300	91300	0
106	20240717	191700	13426604200	91300	91300	91300	91300	0
107	20240717	191600	13426604200	91300	91300	91300	91300	0
108	20240717	191500	13426604200	91300	91300	91300	91300	0
109	20240717	191400	13426604200	91300	91300	91300	91300	0
110	20240717	191300	13426604200	91300	91300	91300	91300	0
111	20240717	191200	13426604200	91300	91300	91300	91300	0
112	20240717	191100	13426604200	91300	91300	91300	91300	0
113	20240717	191000	13426604200	91300	91300	91300	91300	0
114	20240717	190900	13426604200	91300	91300	91300	91300	0
115	20240717	190800	13426604200	91300	91300	91300	91300	0
116	20240717	190700	13426604200	91300	91300	91300	91300	0
117	20240717	190600	13426604200	91300	91300	91300	91300	0
118	20240717	190500	13426604200	91300	91300	91300	91300	0
119	20240717	190400	13426604200	91300	91300	91300	91300	0
120	20240717	190300	13426604200	91300	91300	91300	91300	0
121	20240717	190200	13426604200	91300	91300	91300	91300	0
122	20240717	190100	13426604200	91300	91300	91300	91300	2742
123	20240717	190000	13426604200	91300	91300	91300	91300	0
124	20240717	185900	13426604200	91300	91300	91300	91300	0
125	20240717	185800	13426604200	91300	91300	91300	91300	0
126	20240717	185700	13426604200	91300	91300	91300	91300	0
127	20240717	185600	13426604200	91300	91300	91300	91300	0
128	20240717	185500	13426604200	91300	91300	91300	91300	0
129	20240717	185400	13426604200	91300	91300	91300	91300	0
130	20240717	185300	13426604200	91300	91300	91300	91300	0
131	20240717	185200	13426604200	91300	91300	91300	91300	0
132	20240717	185100	13426604200	91300	91300	91300	91300	0
133	20240717	185000	13426604200	91300	91300	91300	91300	0
134	20240717	184900	13426604200	91300	91300	91300	91300	0
135	20240717	184800	13426604200	91300	91300	91300	91300	0
136	20240717	184700	13426604200	91300	91300	91300	91300	0
137	20240717	184600	13426604200	91300	91300	91300	91300	0
138	20240717	184500	13426604200	91300	91300	91300	91300	0
139	20240717	184400	13426604200	91300	91300	91300	91300	0
140	20240717	184300	13426604200	91300	91300	91300	91300	0
141	20240717	184200	13426604200	91300	91300	91300	91300	0
142	20240717	184100	13426604200	91300	91300	91300	91300	0
143	20240717	184000	13426604200	91300	91300	91300	91300	0
144	20240717	183900	13426604200	91300	91300	91300	91300	0
145	20240717	183800	13426604200	91300	91300	91300	91300	0
146	20240717	183700	13426604200	91300	91300	91300	91300	0
147	20240717	183600	13426604200	91300	91300	91300	91300	0
148	20240717	183500	13426604200	91300	91300	91300	91300	0
149	20240717	183400	13426604200	91300	91300	91300	91300	0
150	20240717	183300	13426604200	91300	91300	91300	91300	0
151	20240717	183200	13426604200	91300	91300	91300	91300	0
152	20240717	183100	13426604200	91300	91300	91300	91300	2742
153	20240717	183000	13426604200	91300	91300	91300	91300	0
154	20240717	182900	13426604200	91300	91300	91300	91300	0
155	20240717	182800	13426604200	91300	91300	91300	91300	0
156	20240717	182700	13426604200	91300	91300	91300	91300	0
157	20240717	182600	13426604200	91300	91300	91300	91300	0
158	20240717	182500	13426604200	91300	91300	91300	91300	0
159	20240717	182400	13426604200	91300	91300	91300	91300	0
160	20240717	182300	13426604200	91300	91300	91300	91300	0
161	20240717	182200	13426604200	91300	91300	91300	91300	0
162	20240717	182100	13426604200	91300	91300	91300	91300	0
163	20240717	182000	13426604200	91300	91300	91300	91300	0
164	20240717	181900	13426604200	91300	91300	91300	91300	0
165	20240717	181800	13426604200	91300	91300	91300	91300	0
166	20240717	181700	13426604200	91300	91300	91300	91300	0
167	20240717	181600	13426604200	91300	91300	91300	91300	0
168	20240717	181500	13426604200	91300	91300	91300	91300	0
169	20240717	181400	13426604200	91300	91300	91300	91300	0
170	20240717	181300	13426604200	91300	91300	91300	91300	0
171	20240717	181200	13426604200	91300	91300	91300	91300	0
172	20240717	181100	13426604200	91300	91300	91300	91300	0
173	20240717	181000	13426604200	91300	91300	91300	91300	0
174	20240717	180900	13426604200	91300	91300	91300	91300	0
175	20240717	180800	13426604200	91300	91300	91300	91300	0
176	20240717	180700	13426604200	91300	91300	91300	91300	0
177	20240717	180600	13426604200	91300	91300	91300	91300	0
178	20240717	180500	13426604200	91300	91300	91300	91300	0
179	20240717	180400	13426604200	91300	91300	91300	91300	0
180	20240717	180300	13426604200	91300	91300	91300	91300	0
181	20240717	180200	13426604200	91300	91300	91300	91300	0
182	20240717	180100	13426604200	91300	91300	91300	91300	2742
183	20240717	180000	13426604200	91300	91300	91300	91300	0
184	20240717	175900	13426604200	91300	91300	91300	91300	0
185	20240717	175800	13426604200	91300	91300	91300	91300	0
186	20240717	175700	13426604200	91300	91300	91300	91300	0
187	20240717	175600	13426604200	91300	91300	91300	91300	0
188	20240717	175500	13426604200	91300	91300	91300	91300	0
189	20240717	175400	13426604200	91300	91300	91300	91300	0
190	20240717	175300	13426604200	91300	91300	91300	91300	0
191	20240717	175200	13426604200	91300	91300	91300	91300	0
192	20240717	175100	13426604200	91300	91300	91300	91300	0
193	20240717	175000	13426604200	91300	91300	91300	91300	0
194	20240717	174900	13426604200	91300	91300	91300	91300	0
195	20240717	174800	13426604200	91300	91300	91300	91300	0
196	20240717	174700	13426604200	91300	91300	91300	91300	0
197	20240717	174600	13426604200	91300	91300	91300	91300	0
198	20240717	174500	13426604200	91300	91300	91300	91300	0
199	20240717	174400	13426604200	91300	91300	91300	91300	0
200	20240717	174300	13426604200	91300	91300	91300	91300	0
201	20240717	174200	13426604200	91300	91300	91300	91300	0
202	20240717	174100	13426604200	91300	91300	91300	91300	0
203	20240717	174000	13426604200	91300	91300	91300	91300	0
204	20240717	173900	13426604200	91300	91300	91300	91300	0
205	20240717	173800	13426604200	91300	91300	91300	91300	0
206	20240717	173700	13426604200	91300	91300	91300	91300	0
207	20240717	173600	13426604200	91300	91300	91300	91300	0
208	20240717	173500	13426604200	91300	91300	91300	91300	0
209	20240717	173400	13426604200	91300	91300	91300	91300	0
210	20240717	173300	13426604200	91300	91300	91300	91300	0
211	20240717	173200	13426604200	91300	91300	91300	91300	0
212	20240717	173100	13426604200	91300	91300	91300	91300	2742
213	20240717	173000	13426604200	91300	91300	91300	91300	0
214	20240717	172900	13426604200	91300	91300	91300	91300	0
215	20240717	172800	13426604200	91300	91300	91300	91300	0
216	20240717	172700	13426604200	91300	91300	91300	91300	0
217	20240717	172600	13426604200	91300	91300	91300	91300	0
218	20240717	172500	13426604200	91300	91300	91300	91300	0
219	20240717	172400	13426604200	91300	91300	91300	91300	0
220	20240717	172300	13426604200	91300	91300	91300	91300	0
221	20240717	172200	13426604200	91300	91300	91300	91300	0
222	20240717	172100	13426604200	91300	91300	91300	91300	0
223	20240717	172000	13426604200	91300	91300	91300	91300	0
224	20240717	171900	13426604200	91300	91300	91300	91300	0
225	20240717	171800	13426604200	91300	91300	91300	91300	0
226	20240717	171700	13426604200	91300	91300	91300	91300	0
227	20240717	171600	13426604200	91300	91300	91300	91300	0
228	20240717	171500	13426604200	91300	91300	91300	91300	0
229	20240717	171400	13426604200	91300	91300	91300	91300	0
230	20240717	171300	13426604200	91300	91300	91300	91300	0
231	20240717	171200	13426604200	91300	91300	91300	91300	0
232	20240717	171100	13426604200	91300	91300	91300	91300	0
233	20240717	171000	13426604200	91300	91300	91300	91300	0
234	20240717	170900	13426604200	91300	91300	91300	91300	0
235	20240717	170800	13426604200	91300	91300	91300	91300	0
236	20240717	170700	13426604200	91300	91300	91300	91300	0
237	20240717	170600	13426604200	91300	91300	91300	91300	0
238	20240717	170500	13426604200	91300	91300	91300	91300	0
239	20240717	170400	13426604200	91300	91300	91300	91300	0
240	20240717	170300	13426604200	91300	91300	91300	91300	0
241	20240717	170200	13426604200	91300	91300	91300	91300	0
242	20240717	170100	13426604200	91300	91300	91300	91300	2742
243	20240717	170000	13426604200	91300	91300	91300	91300	0
244	20240717	165900	13426604200	91300	91300	91300	91300	0
245	20240717	165800	13426604200	91300	91300	91300	91300	0
246	20240717	165700	13426604200	91300	91300	91300	91300	0
247	20240717	165600	13426604200	91300	91300	91300	91300	0
248	20240717	165500	13426604200	91300	91300	91300	91300	0
249	20240717	165400	13426604200	91300	91300	91300	91300	0
250	20240717	165300	13426604200	91300	91300	91300	91300	0
251	20240717	165200	13426604200	91300	91300	91300	91300	0
252	20240717	165100	13426604200	91300	91300	91300	91300	0
253	20240717	165000	13426604200	91300	91300	91300	91300	0
254	20240717	164900	13426604200	91300	91300	91300	91300	0
255	20240717	164800	13426604200	91300	91300	91300	91300	0
256	20240717	164700	13426604200	91300	91300	91300	91300	0
257	20240717	164600	13426604200	91300	91300	91300	91300	0
258	20240717	164500	13426604200	91300	91300	91300	91300	0
259	20240717	164400	13426604200	91300	91300	91300	91300	0
260	20240717	164300	13426604200	91300	91300	91300	91300	0
261	20240717	164200	13426604200	91300	91300	91300	91300	0
262	20240717	164100	13426604200	91300	91300	91300	91300	0
263	20240717	164000	13426604200	91300	91300	91300	91300	0
264	20240717	163900	13426604200	91300	91300	91300	91300	0
265	20240717	163800	13426604200	91300	91300	91300	91300	0
266	20240717	163700	13426604200	91300	91300	91300	91300	0
267	20240717	163600	13426604200	91300	91300	91300	91300	0
268	20240717	163500	13426604200	91300	91300	91300	91300	0
269	20240717	163400	13426604200	91300	91300	91300	91300	0
270	20240717	163300	13426604200	91300	91300	91300	91300	0
271	20240717	163200	13426604200	91300	91300	91300	91300	0
272	20240717	163100	13426604200	91300	91300	91300	91300	2742
273	20240717	163000	13426604200	91300	91300	91300	91300	0
274	20240717	162900	13426604200	91300	91300	91300	91300	0
275	20240717	162800	13426604200	91300	91300	91300	91300	0
276	20240717	162700	13426604200	91300	91300	91300	91300	0
277	20240717	162600	13426604200	91300	91300	91300	91300	0
278	20240717	162500	13426604200	91300	91300	91300	91300	0
279	20240717	162400	13426604200	91300	91300	91300	91300	0
280	20240717	162300	13426604200	91300	91300	91300	91300	0
281	20240717	162200	13426604200	91300	91300	91300	91300	0
282	20240717	162100	13426604200	91300	91300	91300	91300	0
283	20240717	162000	13426604200	91300	91300	91300	91300	0
284	20240717	161900	13426604200	91300	91300	91300	91300	0
285	20240717	161800	13426604200	91300	91300	91300	91300	0
286	20240717	161700	13426604200	91300	91300	91300	91300	0
287	20240717	161600	13426604200	91300	91300	91300	91300	0
288	20240717	161500	13426604200	91300	91300	91300	91300	0
289	20240717	161400	13426604200	91300	91300	91300	91300	0
290	20240717	161300	13426604200	91300	91300	91300	91300	0
291	20240717	161200	13426604200	91300	91300	91300	91300	0
292	20240717	161100	13426604200	91300	91300	91300	91300	0
293	20240717	161000	13426604200	91300	91300	91300	91300	0
294	20240717	160900	13426604200	91300	91300	91300	91300	0
295	20240717	160800	13426604200	91300	91300	91300	91300	0
296	20240717	160700	13426604200	91300	91300	91300	91300	0
297	20240717	160600	13426604200	91300	91300	91300	91300	0
298	20240717	160500	13426604200	91300	91300	91300	91300	0
299	20240717	160400	13426604200	91300	91300	91300	91300	0
300	20240717	160300	13426604200	91300	91300	91300	91300	0
301	20240717	160200	13426604200	91300	91300	91300	91300	0
302	20240717	160100	13426604200	91300	91300	91300	91300	2742
303	20240717	160000	13426604200	91300	91300	91300	91300	0
304	20240717	155900	13426604200	91300	91300	91300	91300	0
305	20240717	155800	13426604200	91300	91300	91300	91300	0
306	20240717	155700	13426604200	91300	91300	91300	91300	0
307	20240717	155600	13426604200	91300	91300	91300	91300	0
308	20240717	155500	13426604200	91300	91300	91300	91300	0
309	20240717	155400	13426604200	91300	91300	91300	91300	0
310	20240717	155300	13426604200	91300	91300	91300	91300	0
311	20240717	155200	13426604200	91300	91300	91300	91300	0
312	20240717	155100	13426604200	91300	91300	91300	91300	0
313	20240717	155000	13426604200	91300	91300	91300	91300	0
314	20240717	154900	13426604200	91300	91300	91300	91300	0
315	20240717	154800	13426604200	91300	91300	91300	91300	0
316	20240717	154700	13426604200	91300	91300	91300	91300	0
317	20240717	154600	13426604200	91300	91300	91300	91300	0
318	20240717	154500	13426604200	91300	91300	91300	91300	0
319	20240717	154400	13426604200	91300	91300	91300	91300	0
320	20240717	154300	13426604200	91300	91300	91300	91300	0
321	20240717	154200	13426604200	91300	91300	91300	91300	0
322	20240717	154100	13426604200	91300	91300	91300	91300	0
323	20240717	154000	13426604200	91300	91300	91300	91300	0
324	20240717	153900	13426604200	91300	91300	91300	91300	0
325	20240717	153800	13426604200	91300	91300	91300	91300	0
326	20240717	153700	13426604200	91300	91300	91300	91300	0
327	20240717	153600	13426604200	91300	91300	91300	91300	0
328	20240717	153500	13426604200	91300	91300	91300	91300	0
329	20240717	153400	13426604200	91300	91300	91300	91300	0
330	20240717	153300	13426604200	91300	91300	91300	91300	0
331	20240717	153200	13426604200	91300	91300	91300	91300	0
332	20240717	153100	13426604200	91300	91300	91300	91300	2742
333	20240717	153000	13426604200	91300	91300	91300	91300	2742
334	20240717	152900	13176259600	91500	91500	91500	91500	0
335	20240717	152800	13176259600	91500	91500	91500	91500	0
336	20240717	152700	13176259600	91500	91500	91500	91500	0
337	20240717	152600	13176259600	91500	91500	91500	91500	0
338	20240717	152500	13176259600	91500	91500	91500	91500	0
339	20240717	152400	13176259600	91500	91500	91500	91500	0
340	20240717	152300	13176259600	91500	91500	91500	91500	0
341	20240717	152200	13176259600	91500	91500	91500	91500	0
342	20240717	152100	13176259600	91500	91500	91500	91500	0
343	20240717	152000	13176259600	91500	91500	91500	91500	0
344	20240717	151900	13176259600	91500	91500	91600	91400	324
345	20240717	151800	13146615800	91400	91400	91500	91400	383
346	20240717	151700	13111579400	91400	91500	91600	91400	3997
347	20240717	151600	12746143600	91500	91500	91600	91500	100
348	20240717	151500	12736991900	91500	91600	91600	91500	708
349	20240717	151400	12672165500	91500	91500	91600	91500	198
350	20240717	151300	12654047000	91500	91500	91600	91500	359
351	20240717	151200	12621179300	91500	91500	91600	91500	474
352	20240717	151100	12577783100	91500	91500	91600	91500	268
353	20240717	151000	12553260400	91500	91500	91600	91500	165
354	20240717	150900	12538159700	91500	91500	91600	91500	437
355	20240717	150800	12498152000	91600	91600	91600	91500	288
356	20240717	150700	12471796400	91500	91500	91600	91500	144
357	20240717	150600	12458617400	91500	91500	91600	91500	466
358	20240717	150500	12415957400	91500	91500	91600	91500	220
359	20240717	150400	12395826100	91600	91500	91600	91500	113
360	20240717	150300	12385483900	91500	91500	91600	91500	432
361	20240717	150200	12345922300	91600	91600	91600	91500	231
362	20240717	150100	12324779900	91500	91500	91600	91500	95
363	20240717	150000	12316085000	91500	91600	91600	91500	209
364	20240717	145900	12296950000	91500	91400	91600	91400	1465
365	20240717	145800	12162887700	91400	91400	91500	91400	134
366	20240717	145700	12150630300	91500	91400	91500	91400	408
367	20240717	145600	12113306900	91400	91400	91500	91400	521
368	20240717	145500	12065638800	91500	91400	91500	91400	89
369	20240717	145400	12057499300	91400	91400	91500	91400	1290
370	20240717	145300	11939530700	91400	91500	91500	91400	142
371	20240717	145200	11926540600	91400	91500	91600	91400	447
372	20240717	145100	11885641200	91500	91500	91600	91500	97
373	20240717	145000	11876762700	91600	91500	91600	91500	123
374	20240717	144900	11865504300	91500	91500	91600	91400	353
375	20240717	144800	11833201500	91500	91500	91600	91500	171
376	20240717	144700	11817551700	91500	91500	91600	91500	127
377	20240717	144600	11805929600	91500	91600	91600	91500	565
378	20240717	144500	11754231400	91500	91500	91600	91400	698
379	20240717	144400	11690369600	91500	91400	91500	91400	1194
380	20240717	144300	11581124900	91400	91400	91500	91400	234
381	20240717	144200	11559730600	91400	91400	91500	91400	392
382	20240717	144100	11523877700	91400	91400	91500	91400	57
383	20240717	144000	11518666200	91500	91400	91500	91400	211
384	20240717	143900	11499379200	91400	91500	91500	91400	353
385	20240717	143800	11467084800	91400	91500	91500	91400	349
386	20240717	143700	11435184500	91400	91400	91500	91400	172
387	20240717	143600	11419458700	91400	91400	91500	91400	235
388	20240717	143500	11397960500	91500	91500	91500	91400	175
389	20240717	143400	11381961800	91400	91400	91500	91400	123
390	20240717	143300	11370712800	91400	91400	91500	91300	71
391	20240717	143200	11364221400	91400	91400	91500	91300	233
392	20240717	143100	11342930300	91400	91300	91500	91300	607
393	20240717	143000	11287445100	91300	91400	91400	91300	279
394	20240717	142900	11261947500	91400	91300	91400	91300	219
395	20240717	142800	11241935200	91300	91300	91400	91300	94
396	20240717	142700	11233352600	91300	91300	91400	91300	346
397	20240717	142600	11201734800	91300	91300	91400	91300	51
398	20240717	142500	11197075100	91300	91400	91400	91300	49
399	20240717	142400	11192598800	91300	91300	91400	91300	250
400	20240717	142300	11169751900	91300	91300	91400	91300	80
401	20240717	142200	11162445000	91300	91300	91400	91300	32
402	20240717	142100	11159523100	91400	91300	91400	91300	317
403	20240717	142000	11130551600	91400	91300	91400	91300	162
404	20240717	141900	11115747100	91300	91300	91400	91300	36
405	20240717	141800	11112460000	91300	91400	91400	91300	224
406	20240717	141700	11091988300	91300	91300	91400	91300	77
407	20240717	141600	11084954900	91300	91400	91400	91300	52
408	20240717	141500	11080206000	91300	91300	91400	91300	267
409	20240717	141400	11055806000	91300	91300	91400	91300	73
410	20240717	141300	11049139500	91400	91400	91500	91300	382
411	20240717	141200	11014235300	91400	91400	91500	91400	264
412	20240717	141100	10990084100	91400	91400	91500	91400	79
413	20240717	141000	10982860600	91400	91400	91500	91400	519
414	20240717	140900	10935422600	91400	91400	91500	91400	214
415	20240717	140800	10915842100	91400	91500	91500	91400	75
416	20240717	140700	10908984800	91400	91400	91500	91400	47
417	20240717	140600	10904686800	91400	91400	91500	91400	196
418	20240717	140500	10886754700	91500	91400	91500	91400	81
419	20240717	140400	10879347800	91400	91400	91500	91400	23
420	20240717	140300	10877245000	91400	91500	91600	91400	381
421	20240717	140200	10842383600	91500	91600	91600	91500	211
422	20240717	140100	10823067800	91500	91500	91600	91500	243
423	20240717	140000	10800830900	91500	91500	91600	91500	407
424	20240717	135900	10763561100	91600	91600	91600	91500	103
425	20240717	135800	10754131400	91500	91500	91600	91500	515
426	20240717	135700	10706992600	91500	91600	91600	91500	265
427	20240717	135600	10682719000	91500	91600	91600	91500	357
428	20240717	135500	10650018800	91500	91500	91600	91500	73
429	20240717	135400	10643339200	91500	91600	91600	91500	535
430	20240717	135300	10594343600	91500	91500	91600	91500	215
431	20240717	135200	10574662100	91500	91500	91600	91500	104
432	20240717	135100	10565144200	91500	91600	91600	91500	284
433	20240717	135000	10539135500	91500	91600	91600	91500	58
434	20240717	134900	10533823900	91600	91600	91600	91500	83
435	20240717	134800	10526222400	91600	91500	91700	91500	192
436	20240717	134700	10508636200	91500	91600	91700	91500	121
437	20240717	134600	10497550000	91700	91700	91700	91600	396
438	20240717	134500	10461251300	91600	91500	91600	91500	713
439	20240717	134400	10395941200	91500	91500	91600	91500	70
440	20240717	134300	10389530400	91500	91500	91500	91400	769
441	20240717	134200	10319167100	91400	91400	91500	91400	343
442	20240717	134100	10287784500	91400	91400	91400	91400	226
443	20240717	134000	10267128100	91500	91500	91600	91400	426
444	20240717	133900	10228146000	91500	91500	91600	91500	508
445	20240717	133800	10181640700	91600	91600	91600	91500	33
446	20240717	133700	10178618100	91600	91600	91600	91500	141
447	20240717	133600	10165704000	91500	91500	91600	91500	250
448	20240717	133500	10142806800	91600	91600	91600	91600	51
449	20240717	133400	10138135200	91500	91500	91600	91500	25
450	20240717	133300	10135845700	91500	91600	91600	91500	224
451	20240717	133200	10115329400	91500	91600	91600	91500	150
452	20240717	133100	10101592600	91500	91500	91600	91500	58
453	20240717	133000	10096280100	91600	91600	91600	91500	237
454	20240717	132900	10074571100	91600	91500	91600	91500	42
455	20240717	132800	10070725200	91600	91500	91600	91500	24
456	20240717	132700	10068527000	91600	91500	91600	91500	217
457	20240717	132600	10048650200	91600	91600	91600	91500	50
458	20240717	132500	10044071600	91500	91600	91600	91500	44
459	20240717	132400	10040041800	91600	91500	91600	91500	232
460	20240717	132300	10018792500	91600	91500	91600	91500	180
461	20240717	132200	10002321100	91500	91500	91600	91500	46
462	20240717	132100	9998109700	91500	91600	91600	91500	274
463	20240717	132000	9973012400	91500	91600	91600	91500	95
464	20240717	131900	9964317900	91600	91600	91600	91500	51
465	20240717	131800	9959647900	91600	91500	91600	91500	257
466	20240717	131700	9936108800	91600	91500	91600	91500	34
467	20240717	131600	9932996100	91500	91700	91700	91500	167
468	20240717	131500	9917696700	91700	91600	91700	91600	339
469	20240717	131400	9886616200	91600	91700	91700	91600	177
470	20240717	131300	9870401100	91700	91600	91700	91600	130
471	20240717	131200	9858488500	91600	91600	91600	91500	165
472	20240717	131100	9843374800	91600	91600	91700	91600	253
473	20240717	131000	9820195800	91600	91600	91700	91600	120
474	20240717	130900	9809202400	91600	91600	91700	91600	323
475	20240717	130800	9779591800	91600	91600	91700	91600	5
476	20240717	130700	9779133700	91600	91600	91700	91500	103
477	20240717	130600	9769694300	91700	91700	91700	91600	313
478	20240717	130500	9740993100	91700	91500	91700	91500	5920
479	20240717	130400	9198713000	91500	91600	91600	91500	92
480	20240717	130300	9190293500	91500	91600	91600	91500	218
481	20240717	130200	9170325000	91600	91500	91600	91500	48
482	20240717	130100	9165929900	91600	91500	91600	91500	9
483	20240717	130000	9165105900	91600	91600	91600	91500	265
484	20240717	125900	9140855400	91500	91600	91600	91500	33
485	20240717	125800	9137834300	91600	91500	91600	91500	19
486	20240717	125700	9136094700	91500	91500	91600	91400	972
487	20240717	125600	9047139900	91600	91600	91600	91500	65
488	20240717	125500	9041187700	91600	91500	91600	91500	42
489	20240717	125400	9037342300	91600	91600	91600	91500	247
490	20240717	125300	9014717200	91600	91600	91600	91500	51
491	20240717	125200	9010045800	91700	91700	91700	91600	109
492	20240717	125100	9000050900	91600	91600	91700	91500	264
493	20240717	125000	8975853300	91700	91600	91700	91600	53
494	20240717	124900	8970995100	91700	91700	91700	91600	27
495	20240717	124800	8968519400	91700	91500	91700	91500	1820
496	20240717	124700	8801796400	91500	91600	91600	91500	304
497	20240717	124600	8773978700	91600	91600	91600	91500	341
498	20240717	124500	8742743500	91600	91500	91600	91500	250
499	20240717	124400	8719846300	91600	91500	91600	91500	108
500	20240717	124300	8709963500	91600	91500	91600	91500	170
501	20240717	124200	8694398200	91600	91600	91600	91500	292
502	20240717	124100	8667652700	91600	91600	91600	91500	430
503	20240717	124000	8628265100	91500	91600	91600	91500	65
504	20240717	123900	8622312300	91600	91500	91600	91400	426
505	20240717	123800	8583312700	91500	91500	91500	91400	25
506	20240717	123700	8581025300	91500	91600	91600	91500	35
507	20240717	123600	8577822700	91600	91500	91600	91400	238
508	20240717	123500	8556045100	91400	91500	91500	91400	21
509	20240717	123400	8554123800	91400	91500	91500	91400	144
510	20240717	123300	8540948100	91500	91500	91500	91400	383
511	20240717	123200	8505905000	91500	91500	91500	91400	82
512	20240717	123100	8498402200	91500	91500	91500	91400	124
513	20240717	123000	8487056300	91600	91600	91600	91500	237
514	20240717	122900	8465356600	91500	91500	91600	91500	101
515	20240717	122800	8456113700	91500	91600	91600	91500	33
516	20240717	122700	8453093400	91500	91500	91500	91400	363
517	20240717	122600	8419879000	91500	91500	91500	91400	100
518	20240717	122500	8410729200	91400	91500	91500	91400	7
519	20240717	122400	8410088900	91400	91500	91500	91400	121
520	20240717	122300	8399027700	91400	91500	91600	91300	596
521	20240717	122200	8344545600	91500	91500	91600	91500	123
522	20240717	122100	8333286000	91500	91600	91600	91500	184
523	20240717	122000	8316448400	91600	91600	91600	91500	111
524	20240717	121900	8306284300	91500	91600	91600	91500	201
525	20240717	121800	8287889200	91600	91500	91600	91500	54
526	20240717	121700	8282944600	91600	91500	91600	91500	409
527	20240717	121600	8245504700	91500	91500	91600	91400	1045
528	20240717	121500	8149887000	91500	91500	91500	91400	172
529	20240717	121400	8134164100	91400	91400	91500	91400	22
530	20240717	121300	8132151500	91500	91400	91500	91400	275
531	20240717	121200	8107011600	91400	91500	91500	91400	546
532	20240717	121100	8057052900	91500	91600	91600	91500	605
533	20240717	121000	8001692100	91600	91600	91600	91500	231
534	20240717	120900	7980534500	91600	91600	91600	91600	13
535	20240717	120800	7979343700	91600	91600	91600	91500	255
536	20240717	120700	7955992000	91600	91600	91600	91500	380
537	20240717	120600	7921185600	91600	91500	91600	91500	99
538	20240717	120500	7912122600	91500	91600	91600	91500	235
539	20240717	120400	7890602100	91600	91500	91600	91500	268
540	20240717	120300	7866053700	91500	91600	91600	91500	36
541	20240717	120200	7862756200	91600	91600	91600	91500	48
542	20240717	120100	7858359500	91500	91500	91600	91500	1020
543	20240717	120000	7765010500	91500	91500	91500	91400	139
544	20240717	115900	7752292800	91500	91500	91500	91400	274
545	20240717	115800	7727222000	91500	91500	91500	91400	835
546	20240717	115700	7650819700	91500	91500	91500	91400	139
547	20240717	115600	7638101400	91400	91400	91500	91400	65
548	20240717	115500	7632155000	91400	91500	91500	91400	234
549	20240717	115400	7610744400	91500	91500	91500	91400	71
550	20240717	115300	7604249600	91400	91500	91500	91400	109
551	20240717	115200	7594284900	91500	91300	91500	91300	170
552	20240717	115100	7578745800	91400	91400	91400	91400	26
553	20240717	115000	7576369400	91300	91400	91400	91300	31
554	20240717	114900	7573536100	91400	91400	91400	91300	588
555	20240717	114800	7519812900	91400	91300	91400	91300	40
556	20240717	114700	7516157500	91300	91400	91400	91300	455
557	20240717	114600	7474571000	91400	91400	91400	91300	486
558	20240717	114500	7430150800	91400	91300	91400	91300	106
559	20240717	114400	7420470400	91400	91300	91400	91300	33
560	20240717	114300	7417457300	91300	91400	91400	91300	248
561	20240717	114200	7394790400	91400	91400	91400	91300	24
562	20240717	114100	7392597400	91400	91400	91400	91300	40
563	20240717	114000	7388941500	91300	91300	91400	91300	355
564	20240717	113900	7356528600	91300	91300	91300	91200	52
565	20240717	113800	7351781200	91300	91300	91400	91200	249
566	20240717	113700	7329049400	91300	91300	91300	91300	133
567	20240717	113600	7316906500	91300	91300	91300	91200	85
568	20240717	113500	7309146500	91300	91300	91300	91200	243
569	20240717	113400	7286960900	91300	91200	91300	91200	436
570	20240717	113300	7247154200	91300	91300	91300	91200	89
571	20240717	113200	7239028600	91300	91200	91300	91200	53
572	20240717	113100	7234189800	91300	91300	91300	91200	219
573	20240717	113000	7214195700	91300	91300	91300	91300	83
574	20240717	112900	7206617800	91300	91300	91300	91200	5
575	20240717	112800	7206161400	91200	91300	91300	91200	292
576	20240717	112700	7179502100	91300	91300	91300	91200	55
577	20240717	112600	7174483700	91200	91200	91300	91200	23
578	20240717	112500	7172384000	91200	91200	91200	91200	94
579	20240717	112400	7163811200	91200	91200	91300	91200	292
580	20240717	112300	7137170600	91200	91300	91400	91200	786
581	20240717	112200	7065461400	91400	91300	91400	91200	998
582	20240717	112100	6974327900	91300	91200	91300	91200	246
583	20240717	112000	6951872100	91300	91200	91300	91200	156
584	20240717	111900	6937637000	91300	91200	91300	91200	90
585	20240717	111800	6929424800	91200	91300	91300	91200	33
586	20240717	111700	6926415100	91300	91200	91300	91200	1028
587	20240717	111600	6832631100	91300	91300	91400	91300	1765
588	20240717	111500	6671454700	91200	91100	91200	91000	1773
589	20240717	111400	6509825100	91000	91100	91100	91000	444
590	20240717	111300	6469381400	91100	91100	91100	91000	206
591	20240717	111200	6450614900	91100	91000	91100	90900	964
592	20240717	111100	6362890800	91000	91000	91000	90900	74
593	20240717	111000	6356156900	90900	91000	91000	90900	267
594	20240717	110900	6331863800	90900	91000	91000	90900	103
595	20240717	110800	6322499400	90900	90900	91000	90800	1619
596	20240717	110700	6175461700	90900	90800	90900	90800	2
597	20240717	110600	6175280000	90800	90800	90800	90800	2
598	20240717	110500	6175098400	90800	90900	91000	90800	1136
599	20240717	110400	6071929500	91000	90900	91000	90900	255
600	20240717	110300	6048748800	90900	90900	90900	90900	491
601	20240717	110200	6004116900	90900	90900	90900	90800	92
602	20240717	110100	5995755800	90800	90900	90900	90800	133
603	20240717	110000	5983666700	90900	90900	90900	90800	87
604	20240717	105900	5975760300	90900	90900	90900	90800	53
605	20240717	105800	5970946900	90900	90800	90900	90800	28
606	20240717	105700	5968402100	90900	90800	90900	90800	372
607	20240717	105600	5934614400	90800	90700	90800	90700	176
608	20240717	105500	5918634000	90800	90600	90800	90600	1058
609	20240717	105400	5822658300	90600	90700	90700	90600	59
610	20240717	105300	5817312000	90700	90600	90700	90500	3066
611	20240717	105200	5539667100	90600	90600	90600	90600	130
612	20240717	105100	5527889100	90600	90600	90600	90500	1216
613	20240717	105000	5417749600	90600	90500	90600	90500	557
614	20240717	104900	5367324300	90600	90600	90600	90500	661
615	20240717	104800	5307479800	90600	90700	90700	90500	2402
616	20240717	104700	5089891900	90700	90700	90700	90600	3204
617	20240717	104600	4799585700	90700	90700	90800	90600	527
618	20240717	104500	4751786600	90700	90700	90800	90700	765
619	20240717	104400	4682399200	90700	90800	90800	90700	394
620	20240717	104300	4646661600	90800	90700	90800	90700	465
621	20240717	104200	4604459100	90700	90600	90700	90600	817
622	20240717	104100	4530360000	90700	90700	90700	90600	239
623	20240717	104000	4508696200	90700	90700	90800	90600	615
624	20240717	103900	4452921700	90700	90700	90700	90600	259
625	20240717	103800	4429432900	90700	90700	90700	90600	742
626	20240717	103700	4362172600	90700	90700	90800	90600	3039
627	20240717	103600	4086522000	90700	90800	90800	90700	705
628	20240717	103500	4022566100	90800	90700	90800	90700	67
629	20240717	103400	4016485200	90800	90800	90800	90700	88
630	20240717	103300	4008498200	90800	90800	90800	90700	132
631	20240717	103200	3996512900	90700	90800	90900	90700	657
632	20240717	103100	3936858700	90800	90900	90900	90800	24
633	20240717	103000	3934678700	90900	90800	90900	90800	145
634	20240717	102900	3921512600	90800	90800	90900	90800	109
635	20240717	102800	3911615000	90800	90800	90900	90800	101
636	20240717	102700	3902444000	90800	90800	90900	90800	119
637	20240717	102600	3891638600	90800	90900	90900	90800	201
638	20240717	102500	3873385000	90800	90900	90900	90800	74
639	20240717	102400	3866665400	90800	90700	90900	90700	405
640	20240717	102300	3829902300	90700	90800	90800	90700	300
641	20240717	102200	3802683900	90800	90700	90800	90700	123
642	20240717	102100	3791517700	90800	90800	90800	90700	1662
643	20240717	102000	3640685500	90800	90800	90800	90700	381
644	20240717	101900	3606126300	90700	90900	90900	90700	6231
645	20240717	101800	3040608800	90800	90900	90900	90800	1824
646	20240717	101700	2874824900	90900	90900	91000	90900	181
647	20240717	101600	2858370300	90900	90900	91000	90900	1078
648	20240717	101500	2760379800	90900	90900	90900	90900	99
649	20240717	101400	2751380700	90900	91000	91000	90900	104
650	20240717	101300	2741925200	90900	90900	91000	90900	417
651	20240717	101200	2704019600	90900	90900	90900	90900	494
652	20240717	101100	2659115000	90900	90900	91000	90900	108
653	20240717	101000	2649291000	90900	90900	91000	90900	160
654	20240717	100900	2634738300	90900	90900	90900	90900	282
655	20240717	100800	2609104500	91000	91000	91000	90900	575
656	20240717	100700	2556836300	90900	90900	91000	90900	884
657	20240717	100600	2476477800	90900	91000	91000	90900	495
658	20240717	100500	2431458600	90900	90900	91000	90900	104
659	20240717	100400	2422004600	90900	90900	91000	90900	1743
660	20240717	100300	2263557900	91000	91000	91000	90900	18
661	20240717	100200	2261920100	91000	91000	91000	90900	49
662	20240717	100100	2257462100	91000	90900	91000	90900	164
663	20240717	100000	2242547100	91000	91000	91100	90900	55
664	20240717	095900	2237541800	91000	91000	91000	90900	83
665	20240717	095800	2229988900	91000	91000	91100	91000	26
666	20240717	095700	2227622800	91000	91100	91100	91000	281
667	20240717	095600	2202051200	91000	91000	91100	91000	165
668	20240717	095500	2187036100	91000	91100	91100	91000	54
669	20240717	095400	2182121000	90900	91100	91100	90900	1545
670	20240717	095300	2041656500	91100	91100	91100	91000	86
671	20240717	095200	2033822300	91000	90900	91000	90900	272
672	20240717	095100	2009070800	91000	91000	91000	91000	484
673	20240717	095000	1965026800	90900	91000	91000	90900	176
674	20240717	094900	1949017600	91000	90900	91000	90900	47
675	20240717	094800	1944744100	90900	91000	91000	90900	420
676	20240717	094700	1906535200	91000	91000	91000	90900	330
677	20240717	094600	1876505300	91000	91000	91000	90900	54
678	20240717	094500	1871591400	91000	91000	91000	91000	107
679	20240717	094400	1861854400	91000	91100	91100	90900	880
680	20240717	094300	1781783700	91100	91200	91200	91100	319
681	20240717	094200	1752721100	91200	91000	91200	91000	1067
682	20240717	094100	1655594900	91000	90900	91000	90900	1291
683	20240717	094000	1538122600	91000	91000	91000	90900	376
684	20240717	093900	1503933700	91000	90900	91000	90900	182
685	20240717	093800	1487388300	91000	90900	91000	90900	127
686	20240717	093700	1475842700	90900	91000	91000	90900	277
687	20240717	093600	1450662000	90900	90900	91000	90900	944
688	20240717	093500	1364800300	90900	91000	91000	90900	131
689	20240717	093400	1352891800	90900	90900	91000	90900	397
690	20240717	093300	1316804300	90900	90900	91000	90800	603
691	20240717	093200	1262007200	90900	90800	91000	90800	273
692	20240717	093100	1237200600	90900	90900	90900	90800	255
693	20240717	093000	1214024100	90900	90900	91000	90900	663
694	20240717	092900	1153755000	90900	90900	91000	90900	616
695	20240717	092800	1097759500	91000	91000	91000	90900	373
696	20240717	092700	1063853500	90900	90900	91000	90900	148
697	20240717	092600	1050386200	91000	91000	91000	90900	20
698	20240717	092500	1048566300	91000	91000	91000	90900	32
699	20240717	092400	1045654700	91000	90900	91000	90900	282
700	20240717	092300	1019995600	90900	91000	91000	90900	13
701	20240717	092200	1018812800	90900	90900	91000	90900	39
702	20240717	092100	1015267400	91000	90900	91000	90900	99
703	20240717	092000	1006268000	90900	91000	91000	90900	171
704	20240717	091900	990720000	91000	91000	91000	90900	76
705	20240717	091800	983807000	90900	91000	91000	90900	138
706	20240717	091700	971258100	91000	91000	91000	90900	191
707	20240717	091600	953878900	91000	91000	91000	90900	132
708	20240717	091500	941867000	91000	91000	91000	90900	120
709	20240717	091400	930956200	91000	90900	91000	90900	257
710	20240717	091300	907588100	90900	90900	90900	90800	810
711	20240717	091200	833988800	91000	91000	91000	90900	389
712	20240717	091100	798612100	91000	90900	91000	90900	75
713	20240717	091000	791789800	90900	90900	91100	90800	499
714	20240717	090900	746428900	90900	90800	91000	90800	522
715	20240717	090800	698989900	90900	90800	90900	90800	182
716	20240717	090700	682450500	90900	90800	90900	90800	347
717	20240717	090600	650935800	90800	90900	90900	90700	1011
718	20240717	090500	559170600	90900	90800	90900	90800	1327
719	20240717	090400	438612100	90800	90900	90900	90800	392
720	20240717	090300	403000500	90800	90800	90900	90700	540
721	20240717	090200	353969200	90800	90800	90900	90700	320
722	20240717	090100	324912000	90800	90900	90900	90700	536
723	20240717	090000	276272200	90700	90700	90700	90700	3046