KissMeData/166090/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202200	4183769200	53700	53700	53700	53700	1823
3	20240719	202100	4183769200	53700	53700	53700	53700	0
4	20240719	202000	4183769200	53700	53700	53700	53700	0
5	20240719	201900	4183769200	53700	53700	53700	53700	0
6	20240719	201800	4183769200	53700	53700	53700	53700	0
7	20240719	201700	4183769200	53700	53700	53700	53700	0
8	20240719	201600	4183769200	53700	53700	53700	53700	0
9	20240719	201500	4183769200	53700	53700	53700	53700	0
10	20240719	201400	4183769200	53700	53700	53700	53700	0
11	20240719	201300	4183769200	53700	53700	53700	53700	0
12	20240719	201200	4183769200	53700	53700	53700	53700	0
13	20240719	201100	4183769200	53700	53700	53700	53700	0
14	20240719	201000	4183769200	53700	53700	53700	53700	0
15	20240719	200900	4183769200	53700	53700	53700	53700	0
16	20240719	200800	4183769200	53700	53700	53700	53700	0
17	20240719	200700	4183769200	53700	53700	53700	53700	0
18	20240719	200600	4183769200	53700	53700	53700	53700	0
19	20240719	200500	4183769200	53700	53700	53700	53700	0
20	20240719	200400	4183769200	53700	53700	53700	53700	0
21	20240719	200300	4183769200	53700	53700	53700	53700	0
22	20240719	200200	4183769200	53700	53700	53700	53700	0
23	20240719	200100	4183769200	53700	53700	53700	53700	0
24	20240719	200000	4183769200	53700	53700	53700	53700	0
25	20240719	195900	4183769200	53700	53700	53700	53700	0
26	20240719	195800	4183769200	53700	53700	53700	53700	0
27	20240719	195700	4183769200	53700	53700	53700	53700	0
28	20240719	195600	4183769200	53700	53700	53700	53700	0
29	20240719	195500	4183769200	53700	53700	53700	53700	0
30	20240719	195400	4183769200	53700	53700	53700	53700	0
31	20240719	195300	4183769200	53700	53700	53700	53700	0
32	20240719	195200	4183769200	53700	53700	53700	53700	1823
33	20240719	195100	4183769200	53700	53700	53700	53700	0
34	20240719	195000	4183769200	53700	53700	53700	53700	0
35	20240719	194900	4183769200	53700	53700	53700	53700	0
36	20240719	194800	4183769200	53700	53700	53700	53700	0
37	20240719	194700	4183769200	53700	53700	53700	53700	0
38	20240719	194600	4183769200	53700	53700	53700	53700	0
39	20240719	194500	4183769200	53700	53700	53700	53700	0
40	20240719	194400	4183769200	53700	53700	53700	53700	0
41	20240719	194300	4183769200	53700	53700	53700	53700	0
42	20240719	194200	4183769200	53700	53700	53700	53700	0
43	20240719	194100	4183769200	53700	53700	53700	53700	0
44	20240719	194000	4183769200	53700	53700	53700	53700	0
45	20240719	193900	4183769200	53700	53700	53700	53700	0
46	20240719	193800	4183769200	53700	53700	53700	53700	0
47	20240719	193700	4183769200	53700	53700	53700	53700	0
48	20240719	193600	4183769200	53700	53700	53700	53700	0
49	20240719	193500	4183769200	53700	53700	53700	53700	0
50	20240719	193400	4183769200	53700	53700	53700	53700	0
51	20240719	193300	4183769200	53700	53700	53700	53700	0
52	20240719	193200	4183769200	53700	53700	53700	53700	0
53	20240719	193100	4183769200	53700	53700	53700	53700	0
54	20240719	193000	4183769200	53700	53700	53700	53700	0
55	20240719	192900	4183769200	53700	53700	53700	53700	0
56	20240719	192800	4183769200	53700	53700	53700	53700	0
57	20240719	192700	4183769200	53700	53700	53700	53700	0
58	20240719	192600	4183769200	53700	53700	53700	53700	0
59	20240719	192500	4183769200	53700	53700	53700	53700	0
60	20240719	192400	4183769200	53700	53700	53700	53700	0
61	20240719	192300	4183769200	53700	53700	53700	53700	0
62	20240719	192200	4183769200	53700	53700	53700	53700	1823
63	20240719	192100	4183769200	53700	53700	53700	53700	0
64	20240719	192000	4183769200	53700	53700	53700	53700	0
65	20240719	191900	4183769200	53700	53700	53700	53700	0
66	20240719	191800	4183769200	53700	53700	53700	53700	0
67	20240719	191700	4183769200	53700	53700	53700	53700	0
68	20240719	191600	4183769200	53700	53700	53700	53700	0
69	20240719	191500	4183769200	53700	53700	53700	53700	0
70	20240719	191400	4183769200	53700	53700	53700	53700	0
71	20240719	191300	4183769200	53700	53700	53700	53700	0
72	20240719	191200	4183769200	53700	53700	53700	53700	0
73	20240719	191100	4183769200	53700	53700	53700	53700	0
74	20240719	191000	4183769200	53700	53700	53700	53700	0
75	20240719	190900	4183769200	53700	53700	53700	53700	0
76	20240719	190800	4183769200	53700	53700	53700	53700	0
77	20240719	190700	4183769200	53700	53700	53700	53700	0
78	20240719	190600	4183769200	53700	53700	53700	53700	0
79	20240719	190500	4183769200	53700	53700	53700	53700	0
80	20240719	190400	4183769200	53700	53700	53700	53700	0
81	20240719	190300	4183769200	53700	53700	53700	53700	0
82	20240719	190200	4183769200	53700	53700	53700	53700	0
83	20240719	190100	4183769200	53700	53700	53700	53700	0
84	20240719	190000	4183769200	53700	53700	53700	53700	0
85	20240719	185900	4183769200	53700	53700	53700	53700	0
86	20240719	185800	4183769200	53700	53700	53700	53700	0
87	20240719	185700	4183769200	53700	53700	53700	53700	0
88	20240719	185600	4183769200	53700	53700	53700	53700	0
89	20240719	185500	4183769200	53700	53700	53700	53700	0
90	20240719	185400	4183769200	53700	53700	53700	53700	0
91	20240719	185300	4183769200	53700	53700	53700	53700	0
92	20240719	185200	4183769200	53700	53700	53700	53700	1823
93	20240719	185100	4183769200	53700	53700	53700	53700	0
94	20240719	185000	4183769200	53700	53700	53700	53700	0
95	20240719	184900	4183769200	53700	53700	53700	53700	0
96	20240719	184800	4183769200	53700	53700	53700	53700	0
97	20240719	184700	4183769200	53700	53700	53700	53700	0
98	20240719	184600	4183769200	53700	53700	53700	53700	0
99	20240719	184500	4183769200	53700	53700	53700	53700	0
100	20240719	184400	4183769200	53700	53700	53700	53700	0
101	20240719	184300	4183769200	53700	53700	53700	53700	0
102	20240719	184200	4183769200	53700	53700	53700	53700	0
103	20240719	184100	4183769200	53700	53700	53700	53700	0
104	20240719	184000	4183769200	53700	53700	53700	53700	0
105	20240719	183900	4183769200	53700	53700	53700	53700	0
106	20240719	183800	4183769200	53700	53700	53700	53700	0
107	20240719	183700	4183769200	53700	53700	53700	53700	0
108	20240719	183600	4183769200	53700	53700	53700	53700	0
109	20240719	183500	4183769200	53700	53700	53700	53700	0
110	20240719	183400	4183769200	53700	53700	53700	53700	0
111	20240719	183300	4183769200	53700	53700	53700	53700	0
112	20240719	183200	4183769200	53700	53700	53700	53700	0
113	20240719	183100	4183769200	53700	53700	53700	53700	0
114	20240719	183000	4183769200	53700	53700	53700	53700	0
115	20240719	182900	4183769200	53700	53700	53700	53700	0
116	20240719	182800	4183769200	53700	53700	53700	53700	0
117	20240719	182700	4183769200	53700	53700	53700	53700	0
118	20240719	182600	4183769200	53700	53700	53700	53700	0
119	20240719	182500	4183769200	53700	53700	53700	53700	0
120	20240719	182400	4183769200	53700	53700	53700	53700	0
121	20240719	182300	4183769200	53700	53700	53700	53700	0
122	20240719	182200	4183769200	53700	53700	53700	53700	1823
123	20240719	182100	4183769200	53700	53700	53700	53700	0
124	20240719	182000	4183769200	53700	53700	53700	53700	0
125	20240719	181900	4183769200	53700	53700	53700	53700	0
126	20240719	181800	4183769200	53700	53700	53700	53700	0
127	20240719	181700	4183769200	53700	53700	53700	53700	0
128	20240719	181600	4183769200	53700	53700	53700	53700	0
129	20240719	181500	4183769200	53700	53700	53700	53700	0
130	20240719	181400	4183769200	53700	53700	53700	53700	0
131	20240719	181300	4183769200	53700	53700	53700	53700	0
132	20240719	181200	4183769200	53700	53700	53700	53700	0
133	20240719	181100	4183769200	53700	53700	53700	53700	0
134	20240719	181000	4183769200	53700	53700	53700	53700	0
135	20240719	180900	4183769200	53700	53700	53700	53700	0
136	20240719	180800	4183769200	53700	53700	53700	53700	0
137	20240719	180700	4183769200	53700	53700	53700	53700	0
138	20240719	180600	4183769200	53700	53700	53700	53700	0
139	20240719	180500	4183769200	53700	53700	53700	53700	0
140	20240719	180400	4183769200	53700	53700	53700	53700	0
141	20240719	180300	4183769200	53700	53700	53700	53700	0
142	20240719	180200	4183769200	53700	53700	53700	53700	0
143	20240719	180100	4183769200	53700	53700	53700	53700	0
144	20240719	180000	4183769200	53700	53700	53700	53700	0
145	20240719	175900	4183769200	53700	53700	53700	53700	0
146	20240719	175800	4183769200	53700	53700	53700	53700	0
147	20240719	175700	4183769200	53700	53700	53700	53700	0
148	20240719	175600	4183769200	53700	53700	53700	53700	0
149	20240719	175500	4183769200	53700	53700	53700	53700	0
150	20240719	175400	4183769200	53700	53700	53700	53700	0
151	20240719	175300	4183769200	53700	53700	53700	53700	0
152	20240719	175200	4183769200	53700	53700	53700	53700	1823
153	20240719	175100	4183769200	53700	53700	53700	53700	0
154	20240719	175000	4183769200	53700	53700	53700	53700	0
155	20240719	174900	4183769200	53700	53700	53700	53700	0
156	20240719	174800	4183769200	53700	53700	53700	53700	0
157	20240719	174700	4183769200	53700	53700	53700	53700	0
158	20240719	174600	4183769200	53700	53700	53700	53700	0
159	20240719	174500	4183769200	53700	53700	53700	53700	0
160	20240719	174400	4183769200	53700	53700	53700	53700	0
161	20240719	174300	4183769200	53700	53700	53700	53700	0
162	20240719	174200	4183769200	53700	53700	53700	53700	0
163	20240719	174100	4183769200	53700	53700	53700	53700	0
164	20240719	174000	4183769200	53700	53700	53700	53700	0
165	20240719	173900	4183769200	53700	53700	53700	53700	0
166	20240719	173800	4183769200	53700	53700	53700	53700	0
167	20240719	173700	4183769200	53700	53700	53700	53700	0
168	20240719	173600	4183769200	53700	53700	53700	53700	0
169	20240719	173500	4183769200	53700	53700	53700	53700	0
170	20240719	173400	4183769200	53700	53700	53700	53700	0
171	20240719	173300	4183769200	53700	53700	53700	53700	0
172	20240719	173200	4183769200	53700	53700	53700	53700	0
173	20240719	173100	4183769200	53700	53700	53700	53700	0
174	20240719	173000	4183769200	53700	53700	53700	53700	0
175	20240719	172900	4183769200	53700	53700	53700	53700	0
176	20240719	172800	4183769200	53700	53700	53700	53700	0
177	20240719	172700	4183769200	53700	53700	53700	53700	0
178	20240719	172600	4183769200	53700	53700	53700	53700	0
179	20240719	172500	4183769200	53700	53700	53700	53700	0
180	20240719	172400	4183769200	53700	53700	53700	53700	0
181	20240719	172300	4183769200	53700	53700	53700	53700	0
182	20240719	172200	4183769200	53700	53700	53700	53700	1823
183	20240719	172100	4183769200	53700	53700	53700	53700	0
184	20240719	172000	4183769200	53700	53700	53700	53700	0
185	20240719	171900	4183769200	53700	53700	53700	53700	0
186	20240719	171800	4183769200	53700	53700	53700	53700	0
187	20240719	171700	4183769200	53700	53700	53700	53700	0
188	20240719	171600	4183769200	53700	53700	53700	53700	0
189	20240719	171500	4183769200	53700	53700	53700	53700	0
190	20240719	171400	4183769200	53700	53700	53700	53700	0
191	20240719	171300	4183769200	53700	53700	53700	53700	0
192	20240719	171200	4183769200	53700	53700	53700	53700	0
193	20240719	171100	4183769200	53700	53700	53700	53700	0
194	20240719	171000	4183769200	53700	53700	53700	53700	0
195	20240719	170900	4183769200	53700	53700	53700	53700	0
196	20240719	170800	4183769200	53700	53700	53700	53700	0
197	20240719	170700	4183769200	53700	53700	53700	53700	0
198	20240719	170600	4183769200	53700	53700	53700	53700	0
199	20240719	170500	4183769200	53700	53700	53700	53700	0
200	20240719	170400	4183769200	53700	53700	53700	53700	0
201	20240719	170300	4183769200	53700	53700	53700	53700	0
202	20240719	170200	4183769200	53700	53700	53700	53700	0
203	20240719	170100	4183769200	53700	53700	53700	53700	0
204	20240719	170000	4183769200	53700	53700	53700	53700	0
205	20240719	165900	4183769200	53700	53700	53700	53700	0
206	20240719	165800	4183769200	53700	53700	53700	53700	0
207	20240719	165700	4183769200	53700	53700	53700	53700	0
208	20240719	165600	4183769200	53700	53700	53700	53700	0
209	20240719	165500	4183769200	53700	53700	53700	53700	0
210	20240719	165400	4183769200	53700	53700	53700	53700	0
211	20240719	165300	4183769200	53700	53700	53700	53700	0
212	20240719	165200	4183769200	53700	53700	53700	53700	1823
213	20240719	165100	4183769200	53700	53700	53700	53700	0
214	20240719	165000	4183769200	53700	53700	53700	53700	0
215	20240719	164900	4183769200	53700	53700	53700	53700	0
216	20240719	164800	4183769200	53700	53700	53700	53700	0
217	20240719	164700	4183769200	53700	53700	53700	53700	0
218	20240719	164600	4183769200	53700	53700	53700	53700	0
219	20240719	164500	4183769200	53700	53700	53700	53700	0
220	20240719	164400	4183769200	53700	53700	53700	53700	0
221	20240719	164300	4183769200	53700	53700	53700	53700	0
222	20240719	164200	4183769200	53700	53700	53700	53700	0
223	20240719	164100	4183769200	53700	53700	53700	53700	0
224	20240719	164000	4183769200	53700	53700	53700	53700	0
225	20240719	163900	4183769200	53700	53700	53700	53700	0
226	20240719	163800	4183769200	53700	53700	53700	53700	0
227	20240719	163700	4183769200	53700	53700	53700	53700	0
228	20240719	163600	4183769200	53700	53700	53700	53700	0
229	20240719	163500	4183769200	53700	53700	53700	53700	0
230	20240719	163400	4183769200	53700	53700	53700	53700	0
231	20240719	163300	4183769200	53700	53700	53700	53700	0
232	20240719	163200	4183769200	53700	53700	53700	53700	0
233	20240719	163100	4183769200	53700	53700	53700	53700	0
234	20240719	163000	4183769200	53700	53700	53700	53700	0
235	20240719	162900	4183769200	53700	53700	53700	53700	0
236	20240719	162800	4183769200	53700	53700	53700	53700	0
237	20240719	162700	4183769200	53700	53700	53700	53700	0
238	20240719	162600	4183769200	53700	53700	53700	53700	0
239	20240719	162500	4183769200	53700	53700	53700	53700	0
240	20240719	162400	4183769200	53700	53700	53700	53700	0
241	20240719	162300	4183769200	53700	53700	53700	53700	0
242	20240719	162200	4183769200	53700	53700	53700	53700	1823
243	20240719	162100	4183769200	53700	53700	53700	53700	0
244	20240719	162000	4183769200	53700	53700	53700	53700	0
245	20240719	161900	4183769200	53700	53700	53700	53700	0
246	20240719	161800	4183769200	53700	53700	53700	53700	0
247	20240719	161700	4183769200	53700	53700	53700	53700	0
248	20240719	161600	4183769200	53700	53700	53700	53700	0
249	20240719	161500	4183769200	53700	53700	53700	53700	0
250	20240719	161400	4183769200	53700	53700	53700	53700	0
251	20240719	161300	4183769200	53700	53700	53700	53700	0
252	20240719	161200	4183769200	53700	53700	53700	53700	0
253	20240719	161100	4183769200	53700	53700	53700	53700	0
254	20240719	161000	4183769200	53700	53700	53700	53700	0
255	20240719	160900	4183769200	53700	53700	53700	53700	0
256	20240719	160800	4183769200	53700	53700	53700	53700	0
257	20240719	160700	4183769200	53700	53700	53700	53700	0
258	20240719	160600	4183769200	53700	53700	53700	53700	0
259	20240719	160500	4183769200	53700	53700	53700	53700	0
260	20240719	160400	4183769200	53700	53700	53700	53700	0
261	20240719	160300	4183769200	53700	53700	53700	53700	0
262	20240719	160200	4183769200	53700	53700	53700	53700	0
263	20240719	160100	4183769200	53700	53700	53700	53700	0
264	20240719	160000	4183769200	53700	53700	53700	53700	0
265	20240719	155900	4183769200	53700	53700	53700	53700	0
266	20240719	155800	4183769200	53700	53700	53700	53700	0
267	20240719	155700	4183769200	53700	53700	53700	53700	0
268	20240719	155600	4183769200	53700	53700	53700	53700	0
269	20240719	155500	4183769200	53700	53700	53700	53700	0
270	20240719	155400	4183769200	53700	53700	53700	53700	0
271	20240719	155300	4183769200	53700	53700	53700	53700	0
272	20240719	155200	4183769200	53700	53700	53700	53700	1823
273	20240719	155100	4183769200	53700	53700	53700	53700	0
274	20240719	155000	4183769200	53700	53700	53700	53700	0
275	20240719	154900	4183769200	53700	53700	53700	53700	0
276	20240719	154800	4183769200	53700	53700	53700	53700	0
277	20240719	154700	4183769200	53700	53700	53700	53700	0
278	20240719	154600	4183769200	53700	53700	53700	53700	0
279	20240719	154500	4183769200	53700	53700	53700	53700	0
280	20240719	154400	4183769200	53700	53700	53700	53700	0
281	20240719	154300	4183769200	53700	53700	53700	53700	0
282	20240719	154200	4183769200	53700	53700	53700	53700	0
283	20240719	154100	4183769200	53700	53700	53700	53700	0
284	20240719	154000	4183769200	53700	53700	53700	53700	0
285	20240719	153900	4183769200	53700	53700	53700	53700	0
286	20240719	153800	4183769200	53700	53700	53700	53700	0
287	20240719	153700	4183769200	53700	53700	53700	53700	0
288	20240719	153600	4183769200	53700	53700	53700	53700	0
289	20240719	153500	4183769200	53700	53700	53700	53700	0
290	20240719	153400	4183769200	53700	53700	53700	53700	0
291	20240719	153300	4183769200	53700	53700	53700	53700	0
292	20240719	153200	4183769200	53700	53700	53700	53700	0
293	20240719	153100	4183769200	53700	53700	53700	53700	0
294	20240719	153000	4183769200	53700	53700	53700	53700	1823
295	20240719	152900	4085874100	53700	53700	53700	53700	0
296	20240719	152800	4085874100	53700	53700	53700	53700	0
297	20240719	152700	4085874100	53700	53700	53700	53700	0
298	20240719	152600	4085874100	53700	53700	53700	53700	0
299	20240719	152500	4085874100	53700	53700	53700	53700	0
300	20240719	152400	4085874100	53700	53700	53700	53700	0
301	20240719	152300	4085874100	53700	53700	53700	53700	0
302	20240719	152200	4085874100	53700	53700	53700	53700	0
303	20240719	152100	4085874100	53700	53700	53700	53700	0
304	20240719	152000	4085874100	53700	53700	53700	53700	0
305	20240719	151900	4085874100	53700	53600	53700	53500	64
306	20240719	151800	4082444700	53500	53500	53600	53500	237
307	20240719	151700	4069748900	53600	53500	53600	53500	118
308	20240719	151600	4063431300	53600	53500	53600	53500	67
309	20240719	151500	4059845400	53500	53600	53600	53500	196
310	20240719	151400	4049358500	53500	53600	53700	53500	129
311	20240719	151300	4042445400	53600	53600	53600	53500	64
312	20240719	151200	4039015400	53500	53600	53600	53500	45
313	20240719	151100	4036606400	53600	53600	53600	53500	258
314	20240719	151000	4022801400	53600	53600	53700	53600	130
315	20240719	150900	4015832800	53600	53700	53700	53600	119
316	20240719	150800	4009453900	53700	53700	53700	53700	1222
317	20240719	150700	3943832500	53800	53700	53800	53700	315
318	20240719	150600	3926916900	53800	53800	53800	53700	30
319	20240719	150500	3925304200	53800	53800	53900	53800	67
320	20240719	150400	3921699300	53800	53900	53900	53800	268
321	20240719	150300	3907278900	53900	53800	53900	53800	157
322	20240719	150200	3898817600	53800	53800	53900	53800	35
323	20240719	150100	3896934500	53800	53800	53900	53800	259
324	20240719	150000	3882980300	53800	53800	53900	53800	40
325	20240719	145900	3880827700	53800	53800	53900	53800	34
326	20240719	145800	3878998100	53800	53800	53800	53800	74
327	20240719	145700	3875016900	53800	53800	53800	53800	29
328	20240719	145600	3873456700	53800	53800	53900	53800	49
329	20240719	145500	3870820100	53800	53800	53800	53800	30
330	20240719	145400	3869206100	53800	53800	53800	53800	108
331	20240719	145300	3863395700	53800	53800	53800	53800	11
332	20240719	145200	3862803900	53800	53800	53900	53800	58
333	20240719	145100	3859683300	53800	53800	53800	53800	104
334	20240719	145000	3854088100	53800	53800	53800	53800	110
335	20240719	144900	3848170100	53800	53800	53900	53800	118
336	20240719	144800	3841811700	53900	53800	53900	53800	31
337	20240719	144700	3840143700	53800	53800	53800	53800	65
338	20240719	144600	3836646700	53800	53800	53800	53800	17
339	20240719	144500	3835732100	53800	53800	53900	53800	41
340	20240719	144400	3833525300	53800	53800	53900	53800	46
341	20240719	144300	3831050300	53800	53800	53800	53800	58
342	20240719	144200	3827929900	53800	53800	53900	53800	55
343	20240719	144100	3824969600	53900	53900	53900	53800	428
344	20240719	144000	3801942900	53800	54000	54000	53800	36
345	20240719	143900	3800002600	54000	53900	54000	53800	26
346	20240719	143800	3798602000	53800	54000	54000	53800	89
347	20240719	143700	3793803100	54000	53900	54000	53800	17
348	20240719	143600	3792887600	53800	53900	54000	53800	22
349	20240719	143500	3791702600	53900	53900	54000	53900	46
350	20240719	143400	3789220900	54000	54000	54000	53900	73
351	20240719	143300	3785285100	54000	53900	54000	53800	100
352	20240719	143200	3779896100	53900	53800	53900	53800	22
353	20240719	143100	3778711700	53900	53900	53900	53800	29
354	20240719	143000	3777149600	53900	53900	54000	53900	87
355	20240719	142900	3772456500	54000	53900	54000	53800	47
356	20240719	142800	3769924100	53900	53900	53900	53800	43
357	20240719	142700	3767610100	53900	53900	53900	53800	23
358	20240719	142600	3766371800	53900	53900	53900	53800	72
359	20240719	142500	3762496700	53800	53900	53900	53600	564
360	20240719	142400	3732248700	53700	53800	53900	53700	423
361	20240719	142300	3709486800	53800	53900	53900	53600	673
362	20240719	142200	3673345500	53700	53800	53900	53700	32
363	20240719	142100	3671624100	53900	53900	53900	53800	47
364	20240719	142000	3669094000	53900	53900	53900	53800	532
365	20240719	141900	3640470300	53900	53900	53900	53800	75
366	20240719	141800	3636429500	53800	53800	54000	53800	68
367	20240719	141700	3632768900	53900	54000	54000	53800	18
368	20240719	141600	3631798700	53900	53900	54000	53800	79
369	20240719	141500	3627546300	53900	53900	54000	53800	60
370	20240719	141400	3624316100	53800	54000	54000	53800	79
371	20240719	141300	3620063300	54000	53900	54000	53900	110
372	20240719	141200	3614132100	54000	54000	54000	53900	57
373	20240719	141100	3611058800	54000	53900	54000	53900	55
374	20240719	141000	3608093900	54000	53900	54000	53900	92
375	20240719	140900	3603134600	54000	54000	54000	53900	58
376	20240719	140800	3600007600	54000	54000	54000	53900	88
377	20240719	140700	3595263700	54000	54000	54000	53900	13
378	20240719	140600	3594562400	54000	53900	54000	53900	46
379	20240719	140500	3592082500	54000	53900	54000	53900	15
380	20240719	140400	3591273300	53900	54000	54000	53900	59
381	20240719	140300	3588089600	54000	54000	54000	54000	14
382	20240719	140200	3587333600	54000	54000	54000	53900	28
383	20240719	140100	3585822300	54000	54000	54000	53900	49
384	20240719	140000	3583178700	54000	54000	54100	53900	69
385	20240719	135900	3579453600	54100	54000	54100	54000	68
386	20240719	135800	3575780900	54000	54000	54000	53900	22
387	20240719	135700	3574594600	54000	54100	54100	53900	77
388	20240719	135600	3570439200	54100	54100	54200	54000	401
389	20240719	135500	3548782200	54100	54100	54100	54000	51
390	20240719	135400	3546027100	54100	54000	54100	54000	124
391	20240719	135300	3539329100	54000	53900	54000	53900	30
392	20240719	135200	3537711600	54000	54000	54000	53900	8
393	20240719	135100	3537280000	54000	53900	54000	53900	65
394	20240719	135000	3533775900	53900	53900	53900	53800	12
395	20240719	134900	3533129500	54000	53900	54000	53800	27
396	20240719	134800	3531675500	54000	54000	54000	53800	59
397	20240719	134700	3528497300	53900	54000	54000	53900	18
398	20240719	134600	3527526400	54000	53900	54000	53900	52
399	20240719	134500	3524723000	54000	54100	54100	53900	24
400	20240719	134400	3523428200	53900	54000	54100	53900	34
401	20240719	134300	3521594500	53900	54000	54100	53900	253
402	20240719	134200	3507944600	54100	54100	54100	54000	36
403	20240719	134100	3505999400	54000	54100	54100	54000	64
404	20240719	134000	3502540600	54100	54100	54100	54000	51
405	20240719	133900	3499786100	54100	54100	54100	54000	79
406	20240719	133800	3495518600	54000	54100	54100	54000	31
407	20240719	133700	3493844200	54000	54000	54100	54000	35
408	20240719	133600	3491953200	54000	53900	54100	53900	165
409	20240719	133500	3483051800	53900	53800	53900	53700	90
410	20240719	133400	3478208600	53800	53900	53900	53700	69
411	20240719	133300	3474497500	53900	53800	53900	53800	100
412	20240719	133200	3469113700	53700	53800	53800	53700	52
413	20240719	133100	3466320400	53800	53800	53800	53800	14
414	20240719	133000	3465567200	53800	53800	53800	53700	111
415	20240719	132900	3459600900	53800	53800	53800	53700	69
416	20240719	132800	3455890000	53800	53700	53800	53700	208
417	20240719	132700	3444719800	53600	53600	53700	53600	27
418	20240719	132600	3443272400	53600	53600	53600	53600	145
419	20240719	132500	3435500400	53400	53500	53500	53400	266
420	20240719	132400	3421290500	53400	53500	53500	53400	116
421	20240719	132300	3415085000	53500	53500	53500	53500	39
422	20240719	132200	3412998500	53500	53500	53500	53500	16
423	20240719	132100	3412142500	53500	53500	53600	53500	21
424	20240719	132000	3411018800	53500	53500	53600	53500	69
425	20240719	131900	3407327100	53500	53500	53500	53500	9
426	20240719	131800	3406845600	53500	53500	53500	53500	32
427	20240719	131700	3405133600	53600	53500	53600	53500	42
428	20240719	131600	3402885000	53500	53500	53500	53500	41
429	20240719	131500	3400691500	53500	53500	53600	53500	386
430	20240719	131400	3380034900	53600	53500	53600	53500	18
431	20240719	131300	3379071600	53600	53500	53600	53500	7
432	20240719	131200	3378696700	53500	53500	53600	53500	50
433	20240719	131100	3376020600	53500	53600	53600	53500	54
434	20240719	131000	3373127900	53600	53600	53700	53500	52
435	20240719	130900	3370341700	53600	53600	53600	53600	44
436	20240719	130800	3367983300	53500	53500	53600	53500	33
437	20240719	130700	3366217700	53500	53700	53700	53500	146
438	20240719	130600	3358404300	53600	53600	53600	53600	121
439	20240719	130500	3351918700	53700	53700	53700	53700	305
440	20240719	130400	3335540200	53700	53600	53700	53600	184
441	20240719	130300	3325659500	53600	53600	53700	53600	96
442	20240719	130200	3320513500	53600	53600	53600	53600	49
443	20240719	130100	3317887100	53600	53600	53600	53600	4
444	20240719	130000	3317672700	53700	53700	53700	53500	786
445	20240719	125900	3275589200	53700	53700	53700	53700	3
446	20240719	125800	3275428100	53700	53700	53700	53700	198
447	20240719	125700	3264795500	53700	53800	53800	53700	77
448	20240719	125600	3260657600	53800	53800	53900	53800	252
449	20240719	125500	3247093600	53800	54000	54000	53800	274
450	20240719	125400	3232333500	53900	54000	54000	53900	12
451	20240719	125300	3231686200	54100	53900	54100	53900	278
452	20240719	125200	3216672500	53900	53800	54000	53800	120
453	20240719	125100	3210206000	53900	53700	53900	53700	254
454	20240719	125000	3196523500	53700	53800	53800	53700	87
455	20240719	124900	3191843300	53800	53800	53800	53700	80
456	20240719	124800	3187540300	53700	53700	53800	53700	119
457	20240719	124700	3181149800	53700	53700	53800	53700	28
458	20240719	124600	3179644900	53700	53800	53800	53700	195
459	20240719	124500	3169157600	53800	53800	53900	53800	30
460	20240719	124400	3167543400	53800	53900	53900	53800	453
461	20240719	124300	3143131100	53900	53900	53900	53900	13
462	20240719	124200	3142430400	53900	53900	53900	53900	41
463	20240719	124100	3140220500	54000	54000	54000	54000	12
464	20240719	124000	3139572500	54100	53900	54100	53900	66
465	20240719	123900	3136009100	54000	53900	54000	53900	141
466	20240719	123800	3128396500	53900	54000	54000	53900	209
467	20240719	123700	3117130100	53900	54000	54100	53900	416
468	20240719	123600	3094666200	54100	54000	54100	53900	306
469	20240719	123500	3078142600	54000	54000	54100	54000	42
470	20240719	123400	3075874400	54000	54100	54100	54000	110
471	20240719	123300	3069934200	54000	54000	54000	54000	13
472	20240719	123200	3069232200	54000	54000	54000	54000	226
473	20240719	123100	3057028200	54100	54100	54100	54100	4
474	20240719	123000	3056811800	54100	54000	54100	54000	29
475	20240719	122900	3055245000	54000	54000	54100	54000	162
476	20240719	122800	3046487000	54000	54100	54100	54000	149
477	20240719	122700	3038429600	54100	54100	54100	54100	10
478	20240719	122600	3037888600	54100	54100	54100	54100	0
479	20240719	122500	3037888600	54100	54100	54100	54100	895
480	20240719	122400	2989469100	54100	54100	54100	54100	6
481	20240719	122300	2989144500	54100	54200	54300	54100	87
482	20240719	122200	2984430400	54200	54200	54200	54200	73
483	20240719	122100	2980473800	54200	54200	54200	54200	808
484	20240719	122000	2936680200	54200	54200	54200	54200	5
485	20240719	121900	2936409200	54200	54200	54300	54200	56
486	20240719	121800	2933370100	54200	54200	54200	54200	26
487	20240719	121700	2931960900	54300	54200	54300	54200	4
488	20240719	121600	2931743800	54200	54200	54300	54200	33
489	20240719	121500	2929953700	54200	54200	54200	54200	23
490	20240719	121400	2928707100	54200	54200	54300	54200	45
491	20240719	121300	2926267600	54200	54200	54200	54200	6
492	20240719	121200	2925942400	54200	54200	54300	54200	38
493	20240719	121100	2923882600	54200	54200	54200	54200	3
494	20240719	121000	2923720000	54200	54100	54200	54100	16
495	20240719	120900	2922853400	54100	54200	54200	54100	31
496	20240719	120800	2921174600	54200	54200	54200	54200	306
497	20240719	120700	2904589400	54200	54200	54300	54200	19
498	20240719	120600	2903559500	54300	54400	54400	54300	529
499	20240719	120500	2874833700	54300	54300	54400	54300	25
500	20240719	120400	2873476000	54400	54300	54400	54300	13
501	20240719	120300	2872769200	54300	54300	54300	54300	5
502	20240719	120200	2872497700	54300	54400	54400	54300	24
503	20240719	120100	2871194300	54300	54300	54400	54300	140
504	20240719	120000	2863592100	54300	54300	54400	54300	32
505	20240719	115900	2861852900	54400	54300	54400	54300	42
506	20240719	115800	2859570000	54300	54400	54400	54300	17
507	20240719	115700	2858646600	54300	54300	54300	54300	6
508	20240719	115600	2858320800	54300	54300	54300	54300	11
509	20240719	115500	2857723500	54300	54300	54300	54300	34
510	20240719	115400	2855877300	54300	54400	54400	54300	3
511	20240719	115300	2855714200	54300	54300	54300	54300	15
512	20240719	115200	2854899700	54300	54300	54300	54300	30
513	20240719	115100	2853270700	54300	54300	54300	54300	2
514	20240719	115000	2853162100	54400	54300	54400	54300	20
515	20240719	114900	2852075900	54300	54300	54300	54300	26
516	20240719	114800	2850664100	54300	54300	54300	54300	35
517	20240719	114700	2848763600	54300	54300	54300	54300	10
518	20240719	114600	2848220600	54300	54300	54400	54300	11
519	20240719	114500	2847623200	54400	54300	54400	54300	194
520	20240719	114400	2837088900	54300	54300	54300	54300	10
521	20240719	114300	2836545900	54300	54300	54400	54300	21
522	20240719	114200	2835404400	54300	54200	54300	54200	227
523	20240719	114100	2823081000	54200	54200	54200	54200	16
524	20240719	114000	2822213800	54200	54100	54200	54100	182
525	20240719	113900	2812350400	54200	54100	54200	54100	29
526	20240719	113800	2810781300	54100	54100	54100	54100	19
527	20240719	113700	2809753400	54100	54100	54100	54100	17
528	20240719	113600	2808833700	54100	54200	54200	54100	15
529	20240719	113500	2808022000	54100	54100	54100	54100	35
530	20240719	113400	2806128500	54100	54100	54200	54100	34
531	20240719	113300	2804288900	54200	54100	54200	54100	18
532	20240719	113200	2803314700	54100	54100	54200	54100	29
533	20240719	113100	2801745600	54100	54100	54100	54100	6
534	20240719	113000	2801421000	54100	54200	54200	54100	66
535	20240719	112900	2797845300	54200	54200	54200	54200	42
536	20240719	112800	2795568900	54300	54200	54300	54200	6
537	20240719	112700	2795243500	54200	54200	54200	54200	10
538	20240719	112600	2794701500	54200	54200	54200	54200	136
539	20240719	112500	2787330300	54200	54300	54300	54200	34
540	20240719	112400	2785487300	54200	54200	54200	54200	14
541	20240719	112300	2784728500	54200	54200	54200	54200	332
542	20240719	112200	2766734100	54200	54200	54200	54200	29
543	20240719	112100	2765162300	54200	54200	54300	54200	12
544	20240719	112000	2764511700	54200	54200	54200	54200	7
545	20240719	111900	2764132300	54200	54200	54200	54200	81
546	20240719	111800	2759742100	54200	54300	54300	54200	16
547	20240719	111700	2758874700	54300	54300	54300	54200	370
548	20240719	111600	2738784200	54300	54300	54300	54300	55
549	20240719	111500	2735797700	54300	54300	54300	54300	16
550	20240719	111400	2734928900	54400	54400	54400	54400	2
551	20240719	111300	2734820100	54300	54300	54300	54300	13
552	20240719	111200	2734114200	54300	54300	54400	54300	78
553	20240719	111100	2729878000	54300	54300	54300	54300	8
554	20240719	111000	2729443600	54300	54300	54400	54300	19
555	20240719	110900	2728411700	54400	54300	54400	54300	33
556	20240719	110800	2726618200	54300	54300	54300	54300	15
557	20240719	110700	2725803700	54300	54400	54400	54300	11
558	20240719	110600	2725206200	54300	54300	54300	54300	17
559	20240719	110500	2724283100	54300	54400	54400	54300	16
560	20240719	110400	2723414200	54300	54300	54300	54300	34
561	20240719	110300	2721568000	54400	54300	54400	54300	10
562	20240719	110200	2721024800	54300	54300	54300	54300	25
563	20240719	110100	2719667300	54300	54300	54300	54300	190
564	20240719	110000	2709350300	54300	54400	54400	54300	227
565	20240719	105900	2697002800	54400	54300	54400	54300	30
566	20240719	105800	2695373400	54300	54300	54300	54300	29
567	20240719	105700	2693798700	54300	54400	54400	54300	48
568	20240719	105600	2691188400	54400	54300	54400	54300	33
569	20240719	105500	2689396000	54300	54300	54400	54300	8
570	20240719	105400	2688961500	54300	54500	54500	54200	1210
571	20240719	105300	2623241500	54400	54400	54500	54400	42
572	20240719	105200	2620953300	54400	54500	54600	54400	1658
573	20240719	105100	2530604100	54400	54400	54500	54400	34
574	20240719	105000	2528752500	54400	54300	54400	54300	424
575	20240719	104900	2505690300	54400	54400	54400	54300	41
576	20240719	104800	2503462000	54300	54300	54300	54300	15
577	20240719	104700	2502647500	54300	54200	54300	54200	79
578	20240719	104600	2498365600	54300	54300	54300	54200	46
579	20240719	104500	2495868500	54300	54300	54300	54300	12
580	20240719	104400	2495216900	54300	54300	54300	54300	45
581	20240719	104300	2492773400	54300	54300	54300	54300	42
582	20240719	104200	2490492800	54300	54400	54400	54300	53
583	20240719	104100	2487612500	54400	54200	54400	54200	37
584	20240719	104000	2485603300	54300	54100	54300	54000	136
585	20240719	103900	2478222800	54100	54100	54200	54100	15
586	20240719	103800	2477411200	54100	54000	54100	54000	206
587	20240719	103700	2466285200	54000	54000	54000	54000	33
588	20240719	103600	2464503200	54000	54100	54100	54000	79
589	20240719	103500	2460236900	54100	54100	54100	54100	33
590	20240719	103400	2458451600	54200	54000	54200	54000	257
591	20240719	103300	2444529100	54000	54100	54100	54000	268
592	20240719	103200	2430031800	54100	54100	54100	54100	28
593	20240719	103100	2428517000	54200	54200	54200	54200	15
594	20240719	103000	2427704000	54300	54100	54300	54100	17
595	20240719	102900	2426783200	54100	54300	54400	54100	247
596	20240719	102800	2413377600	54200	54200	54200	54200	13
597	20240719	102700	2412673000	54200	54200	54200	54200	119
598	20240719	102600	2406223200	54300	54300	54400	54300	337
599	20240719	102500	2387896600	54300	54300	54300	54300	398
600	20240719	102400	2366285200	54400	54400	54400	54400	9
601	20240719	102300	2365795600	54400	54500	54500	54400	127
602	20240719	102200	2358874500	54500	54300	54500	54300	949
603	20240719	102100	2307235100	54300	54300	54400	54300	416
604	20240719	102000	2284646200	54300	54400	54400	54300	94
605	20240719	101900	2279538800	54400	54400	54400	54300	66
606	20240719	101800	2275951800	54300	54400	54400	54300	112
607	20240719	101700	2269859400	54300	54300	54300	54300	1107
608	20240719	101600	2209749300	54200	54200	54400	54200	299
609	20240719	101500	2193512700	54200	54300	54400	54200	366
610	20240719	101400	2173637200	54300	54400	54400	54300	16
611	20240719	101300	2172767400	54500	54400	54500	54400	44
612	20240719	101200	2170372700	54500	54400	54500	54400	75
613	20240719	101100	2166292500	54400	54500	54600	54400	900
614	20240719	101000	2117279500	54600	54600	54600	54600	217
615	20240719	100900	2105431300	54600	54600	54700	54600	50
616	20240719	100800	2102699100	54700	54700	54700	54700	338
617	20240719	100700	2084210500	54700	54700	54700	54600	223
618	20240719	100600	2072013200	54700	54700	54800	54700	697
619	20240719	100500	2033875600	54700	54700	54800	54600	472
620	20240719	100400	2008056300	54700	54600	54700	54600	291
621	20240719	100300	1992139700	54700	54600	54700	54600	763
622	20240719	100200	1950455700	54600	54600	54600	54600	11
623	20240719	100100	1949855100	54600	54500	54600	54500	103
624	20240719	100000	1944232700	54500	54700	54700	54500	489
625	20240719	095900	1917508300	54700	54700	54700	54700	690
626	20240719	095800	1879765300	54700	54600	54700	54600	77
627	20240719	095700	1875554600	54600	54500	54600	54400	309
628	20240719	095600	1858694200	54500	54500	54600	54400	570
629	20240719	095500	1827620600	54600	54800	54800	54500	2150
630	20240719	095400	1710137500	54800	54700	54800	54700	221
631	20240719	095300	1698029300	54600	54800	54800	54600	856
632	20240719	095200	1651173200	54800	54800	54800	54800	36
633	20240719	095100	1649200400	54900	54800	54900	54800	689
634	20240719	095000	1611382800	54900	55000	55000	54800	533
635	20240719	094900	1582166400	55000	55100	55200	55000	341
636	20240719	094800	1563381100	55100	55200	55200	55000	1816
637	20240719	094700	1463289200	55200	55000	55200	55000	820
638	20240719	094600	1418099900	55000	55000	55100	54900	718
639	20240719	094500	1378608300	55000	54700	55000	54700	867
640	20240719	094400	1331075200	54700	54700	54800	54600	1201
641	20240719	094300	1265419500	54700	54600	54700	54500	726
642	20240719	094200	1225759000	54500	54600	54600	54400	171
643	20240719	094100	1216439500	54600	54800	54800	54600	679
644	20240719	094000	1179282500	54700	54700	54800	54500	2053
645	20240719	093900	1066887800	54700	54500	54700	54500	1327
646	20240719	093800	994391400	54400	54500	54500	54300	278
647	20240719	093700	979266600	54400	54400	54400	54300	169
648	20240719	093600	970079000	54400	54600	54600	54400	307
649	20240719	093500	953360600	54700	54700	54700	54600	2370
650	20240719	093400	823768000	54700	54500	54700	54400	1823
651	20240719	093300	724303500	54400	54200	54400	54200	1968
652	20240719	093200	617346600	54200	54200	54200	54100	524
653	20240719	093100	588946800	54100	54100	54100	54000	169
654	20240719	093000	579804800	54100	54100	54100	54000	343
655	20240719	092900	561262500	54000	53800	54100	53800	1670
656	20240719	092800	471070100	53800	54000	54000	53800	804
657	20240719	092700	427758900	53900	53800	53900	53800	96
658	20240719	092600	422586200	53800	53900	53900	53800	293
659	20240719	092500	406822300	53900	53900	53900	53900	315
660	20240719	092400	389843800	53800	53700	53800	53700	181
661	20240719	092300	380112600	53800	53800	53800	53700	282
662	20240719	092200	364941500	53700	53700	53700	53600	105
663	20240719	092100	359310000	53700	53700	53700	53600	328
664	20240719	092000	341699400	53600	53400	53600	53400	56
665	20240719	091900	338702400	53400	53400	53400	53400	2
666	20240719	091800	338595600	53400	53500	53500	53400	30
667	20240719	091700	336991000	53500	53400	53500	53300	427
668	20240719	091600	314179600	53500	53600	53600	53400	729
669	20240719	091500	275156800	53600	53700	53800	53600	113
670	20240719	091400	269088700	53700	53700	53900	53700	32
671	20240719	091300	267367400	53600	53700	53700	53600	24
672	20240719	091200	266079000	53600	53800	53800	53600	536
673	20240719	091100	237302500	53700	53800	53800	53700	159
674	20240719	091000	228748700	53900	53900	53900	53800	85
675	20240719	090900	224174300	53700	53800	53800	53700	284
676	20240719	090800	208913000	53700	53700	53800	53600	163
677	20240719	090700	200158100	53600	53500	53600	53500	588
678	20240719	090600	168652400	53500	53500	53500	53400	83
679	20240719	090500	164217500	53300	53400	53500	53300	356
680	20240719	090400	145206100	53400	53300	53400	53200	342
681	20240719	090300	126972900	53300	53200	53300	53100	291
682	20240719	090200	111504500	53200	53600	53600	53200	960
683	20240719	090100	60291600	53600	53600	53800	53500	193
684	20240719	090000	49932600	53600	53700	53900	53600	802