KissMeData/058970/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194000	4577377300	56400	56400	56400	56400	2168
3	20240717	193900	4577377300	56400	56400	56400	56400	0
4	20240717	193800	4577377300	56400	56400	56400	56400	0
5	20240717	193700	4577377300	56400	56400	56400	56400	0
6	20240717	193600	4577377300	56400	56400	56400	56400	0
7	20240717	193500	4577377300	56400	56400	56400	56400	0
8	20240717	193400	4577377300	56400	56400	56400	56400	0
9	20240717	193300	4577377300	56400	56400	56400	56400	0
10	20240717	193200	4577377300	56400	56400	56400	56400	0
11	20240717	193100	4577377300	56400	56400	56400	56400	0
12	20240717	193000	4577377300	56400	56400	56400	56400	0
13	20240717	192900	4577377300	56400	56400	56400	56400	0
14	20240717	192800	4577377300	56400	56400	56400	56400	0
15	20240717	192700	4577377300	56400	56400	56400	56400	0
16	20240717	192600	4577377300	56400	56400	56400	56400	0
17	20240717	192500	4577377300	56400	56400	56400	56400	0
18	20240717	192400	4577377300	56400	56400	56400	56400	0
19	20240717	192300	4577377300	56400	56400	56400	56400	0
20	20240717	192200	4577377300	56400	56400	56400	56400	0
21	20240717	192100	4577377300	56400	56400	56400	56400	0
22	20240717	192000	4577377300	56400	56400	56400	56400	0
23	20240717	191900	4577377300	56400	56400	56400	56400	0
24	20240717	191800	4577377300	56400	56400	56400	56400	0
25	20240717	191700	4577377300	56400	56400	56400	56400	0
26	20240717	191600	4577377300	56400	56400	56400	56400	0
27	20240717	191500	4577377300	56400	56400	56400	56400	0
28	20240717	191400	4577377300	56400	56400	56400	56400	0
29	20240717	191300	4577377300	56400	56400	56400	56400	0
30	20240717	191200	4577377300	56400	56400	56400	56400	0
31	20240717	191100	4577377300	56400	56400	56400	56400	0
32	20240717	191000	4577377300	56400	56400	56400	56400	2168
33	20240717	190900	4577377300	56400	56400	56400	56400	0
34	20240717	190800	4577377300	56400	56400	56400	56400	0
35	20240717	190700	4577377300	56400	56400	56400	56400	0
36	20240717	190600	4577377300	56400	56400	56400	56400	0
37	20240717	190500	4577377300	56400	56400	56400	56400	0
38	20240717	190400	4577377300	56400	56400	56400	56400	0
39	20240717	190300	4577377300	56400	56400	56400	56400	0
40	20240717	190200	4577377300	56400	56400	56400	56400	0
41	20240717	190100	4577377300	56400	56400	56400	56400	0
42	20240717	190000	4577377300	56400	56400	56400	56400	0
43	20240717	185900	4577377300	56400	56400	56400	56400	0
44	20240717	185800	4577377300	56400	56400	56400	56400	0
45	20240717	185700	4577377300	56400	56400	56400	56400	0
46	20240717	185600	4577377300	56400	56400	56400	56400	0
47	20240717	185500	4577377300	56400	56400	56400	56400	0
48	20240717	185400	4577377300	56400	56400	56400	56400	0
49	20240717	185300	4577377300	56400	56400	56400	56400	0
50	20240717	185200	4577377300	56400	56400	56400	56400	0
51	20240717	185100	4577377300	56400	56400	56400	56400	0
52	20240717	185000	4577377300	56400	56400	56400	56400	0
53	20240717	184900	4577377300	56400	56400	56400	56400	0
54	20240717	184800	4577377300	56400	56400	56400	56400	0
55	20240717	184700	4577377300	56400	56400	56400	56400	0
56	20240717	184600	4577377300	56400	56400	56400	56400	0
57	20240717	184500	4577377300	56400	56400	56400	56400	0
58	20240717	184400	4577377300	56400	56400	56400	56400	0
59	20240717	184300	4577377300	56400	56400	56400	56400	0
60	20240717	184200	4577377300	56400	56400	56400	56400	0
61	20240717	184100	4577377300	56400	56400	56400	56400	0
62	20240717	184000	4577377300	56400	56400	56400	56400	2168
63	20240717	183900	4577377300	56400	56400	56400	56400	0
64	20240717	183800	4577377300	56400	56400	56400	56400	0
65	20240717	183700	4577377300	56400	56400	56400	56400	0
66	20240717	183600	4577377300	56400	56400	56400	56400	0
67	20240717	183500	4577377300	56400	56400	56400	56400	0
68	20240717	183400	4577377300	56400	56400	56400	56400	0
69	20240717	183300	4577377300	56400	56400	56400	56400	0
70	20240717	183200	4577377300	56400	56400	56400	56400	0
71	20240717	183100	4577377300	56400	56400	56400	56400	0
72	20240717	183000	4577377300	56400	56400	56400	56400	0
73	20240717	182900	4577377300	56400	56400	56400	56400	0
74	20240717	182800	4577377300	56400	56400	56400	56400	0
75	20240717	182700	4577377300	56400	56400	56400	56400	0
76	20240717	182600	4577377300	56400	56400	56400	56400	0
77	20240717	182500	4577377300	56400	56400	56400	56400	0
78	20240717	182400	4577377300	56400	56400	56400	56400	0
79	20240717	182300	4577377300	56400	56400	56400	56400	0
80	20240717	182200	4577377300	56400	56400	56400	56400	0
81	20240717	182100	4577377300	56400	56400	56400	56400	0
82	20240717	182000	4577377300	56400	56400	56400	56400	0
83	20240717	181900	4577377300	56400	56400	56400	56400	0
84	20240717	181800	4577377300	56400	56400	56400	56400	0
85	20240717	181700	4577377300	56400	56400	56400	56400	0
86	20240717	181600	4577377300	56400	56400	56400	56400	0
87	20240717	181500	4577377300	56400	56400	56400	56400	0
88	20240717	181400	4577377300	56400	56400	56400	56400	0
89	20240717	181300	4577377300	56400	56400	56400	56400	0
90	20240717	181200	4577377300	56400	56400	56400	56400	0
91	20240717	181100	4577377300	56400	56400	56400	56400	0
92	20240717	181000	4577377300	56400	56400	56400	56400	2168
93	20240717	180900	4577377300	56400	56400	56400	56400	0
94	20240717	180800	4577377300	56400	56400	56400	56400	0
95	20240717	180700	4577377300	56400	56400	56400	56400	0
96	20240717	180600	4577377300	56400	56400	56400	56400	0
97	20240717	180500	4577377300	56400	56400	56400	56400	0
98	20240717	180400	4577377300	56400	56400	56400	56400	0
99	20240717	180300	4577377300	56400	56400	56400	56400	0
100	20240717	180200	4577377300	56400	56400	56400	56400	0
101	20240717	180100	4577377300	56400	56400	56400	56400	0
102	20240717	180000	4577377300	56400	56400	56400	56400	0
103	20240717	175900	4577377300	56400	56400	56400	56400	0
104	20240717	175800	4577377300	56400	56400	56400	56400	0
105	20240717	175700	4577377300	56400	56400	56400	56400	0
106	20240717	175600	4577377300	56400	56400	56400	56400	0
107	20240717	175500	4577377300	56400	56400	56400	56400	0
108	20240717	175400	4577377300	56400	56400	56400	56400	0
109	20240717	175300	4577377300	56400	56400	56400	56400	0
110	20240717	175200	4577377300	56400	56400	56400	56400	0
111	20240717	175100	4577377300	56400	56400	56400	56400	0
112	20240717	175000	4577377300	56400	56400	56400	56400	0
113	20240717	174900	4577377300	56400	56400	56400	56400	0
114	20240717	174800	4577377300	56400	56400	56400	56400	0
115	20240717	174700	4577377300	56400	56400	56400	56400	0
116	20240717	174600	4577377300	56400	56400	56400	56400	0
117	20240717	174500	4577377300	56400	56400	56400	56400	0
118	20240717	174400	4577377300	56400	56400	56400	56400	0
119	20240717	174300	4577377300	56400	56400	56400	56400	0
120	20240717	174200	4577377300	56400	56400	56400	56400	0
121	20240717	174100	4577377300	56400	56400	56400	56400	0
122	20240717	174000	4577377300	56400	56400	56400	56400	2168
123	20240717	173900	4577377300	56400	56400	56400	56400	0
124	20240717	173800	4577377300	56400	56400	56400	56400	0
125	20240717	173700	4577377300	56400	56400	56400	56400	0
126	20240717	173600	4577377300	56400	56400	56400	56400	0
127	20240717	173500	4577377300	56400	56400	56400	56400	0
128	20240717	173400	4577377300	56400	56400	56400	56400	0
129	20240717	173300	4577377300	56400	56400	56400	56400	0
130	20240717	173200	4577377300	56400	56400	56400	56400	0
131	20240717	173100	4577377300	56400	56400	56400	56400	0
132	20240717	173000	4577377300	56400	56400	56400	56400	0
133	20240717	172900	4577377300	56400	56400	56400	56400	0
134	20240717	172800	4577377300	56400	56400	56400	56400	0
135	20240717	172700	4577377300	56400	56400	56400	56400	0
136	20240717	172600	4577377300	56400	56400	56400	56400	0
137	20240717	172500	4577377300	56400	56400	56400	56400	0
138	20240717	172400	4577377300	56400	56400	56400	56400	0
139	20240717	172300	4577377300	56400	56400	56400	56400	0
140	20240717	172200	4577377300	56400	56400	56400	56400	0
141	20240717	172100	4577377300	56400	56400	56400	56400	0
142	20240717	172000	4577377300	56400	56400	56400	56400	0
143	20240717	171900	4577377300	56400	56400	56400	56400	0
144	20240717	171800	4577377300	56400	56400	56400	56400	0
145	20240717	171700	4577377300	56400	56400	56400	56400	0
146	20240717	171600	4577377300	56400	56400	56400	56400	0
147	20240717	171500	4577377300	56400	56400	56400	56400	0
148	20240717	171400	4577377300	56400	56400	56400	56400	0
149	20240717	171300	4577377300	56400	56400	56400	56400	0
150	20240717	171200	4577377300	56400	56400	56400	56400	0
151	20240717	171100	4577377300	56400	56400	56400	56400	0
152	20240717	171000	4577377300	56400	56400	56400	56400	2168
153	20240717	170900	4577377300	56400	56400	56400	56400	0
154	20240717	170800	4577377300	56400	56400	56400	56400	0
155	20240717	170700	4577377300	56400	56400	56400	56400	0
156	20240717	170600	4577377300	56400	56400	56400	56400	0
157	20240717	170500	4577377300	56400	56400	56400	56400	0
158	20240717	170400	4577377300	56400	56400	56400	56400	0
159	20240717	170300	4577377300	56400	56400	56400	56400	0
160	20240717	170200	4577377300	56400	56400	56400	56400	0
161	20240717	170100	4577377300	56400	56400	56400	56400	0
162	20240717	170000	4577377300	56400	56400	56400	56400	0
163	20240717	165900	4577377300	56400	56400	56400	56400	0
164	20240717	165800	4577377300	56400	56400	56400	56400	0
165	20240717	165700	4577377300	56400	56400	56400	56400	0
166	20240717	165600	4577377300	56400	56400	56400	56400	0
167	20240717	165500	4577377300	56400	56400	56400	56400	0
168	20240717	165400	4577377300	56400	56400	56400	56400	0
169	20240717	165300	4577377300	56400	56400	56400	56400	0
170	20240717	165200	4577377300	56400	56400	56400	56400	0
171	20240717	165100	4577377300	56400	56400	56400	56400	0
172	20240717	165000	4577377300	56400	56400	56400	56400	0
173	20240717	164900	4577377300	56400	56400	56400	56400	0
174	20240717	164800	4577377300	56400	56400	56400	56400	0
175	20240717	164700	4577377300	56400	56400	56400	56400	0
176	20240717	164600	4577377300	56400	56400	56400	56400	0
177	20240717	164500	4577377300	56400	56400	56400	56400	0
178	20240717	164400	4577377300	56400	56400	56400	56400	0
179	20240717	164300	4577377300	56400	56400	56400	56400	0
180	20240717	164200	4577377300	56400	56400	56400	56400	0
181	20240717	164100	4577377300	56400	56400	56400	56400	0
182	20240717	164000	4577377300	56400	56400	56400	56400	2168
183	20240717	163900	4577377300	56400	56400	56400	56400	0
184	20240717	163800	4577377300	56400	56400	56400	56400	0
185	20240717	163700	4577377300	56400	56400	56400	56400	0
186	20240717	163600	4577377300	56400	56400	56400	56400	0
187	20240717	163500	4577377300	56400	56400	56400	56400	0
188	20240717	163400	4577377300	56400	56400	56400	56400	0
189	20240717	163300	4577377300	56400	56400	56400	56400	0
190	20240717	163200	4577377300	56400	56400	56400	56400	0
191	20240717	163100	4577377300	56400	56400	56400	56400	0
192	20240717	163000	4577377300	56400	56400	56400	56400	0
193	20240717	162900	4577377300	56400	56400	56400	56400	0
194	20240717	162800	4577377300	56400	56400	56400	56400	0
195	20240717	162700	4577377300	56400	56400	56400	56400	0
196	20240717	162600	4577377300	56400	56400	56400	56400	0
197	20240717	162500	4577377300	56400	56400	56400	56400	0
198	20240717	162400	4577377300	56400	56400	56400	56400	0
199	20240717	162300	4577377300	56400	56400	56400	56400	0
200	20240717	162200	4577377300	56400	56400	56400	56400	0
201	20240717	162100	4577377300	56400	56400	56400	56400	0
202	20240717	162000	4577377300	56400	56400	56400	56400	0
203	20240717	161900	4577377300	56400	56400	56400	56400	0
204	20240717	161800	4577377300	56400	56400	56400	56400	0
205	20240717	161700	4577377300	56400	56400	56400	56400	0
206	20240717	161600	4577377300	56400	56400	56400	56400	0
207	20240717	161500	4577377300	56400	56400	56400	56400	0
208	20240717	161400	4577377300	56400	56400	56400	56400	0
209	20240717	161300	4577377300	56400	56400	56400	56400	0
210	20240717	161200	4577377300	56400	56400	56400	56400	0
211	20240717	161100	4577377300	56400	56400	56400	56400	0
212	20240717	161000	4577377300	56400	56400	56400	56400	2168
213	20240717	160900	4577377300	56400	56400	56400	56400	0
214	20240717	160800	4577377300	56400	56400	56400	56400	0
215	20240717	160700	4577377300	56400	56400	56400	56400	0
216	20240717	160600	4577377300	56400	56400	56400	56400	0
217	20240717	160500	4577377300	56400	56400	56400	56400	0
218	20240717	160400	4577377300	56400	56400	56400	56400	0
219	20240717	160300	4577377300	56400	56400	56400	56400	0
220	20240717	160200	4577377300	56400	56400	56400	56400	0
221	20240717	160100	4577377300	56400	56400	56400	56400	0
222	20240717	160000	4577377300	56400	56400	56400	56400	0
223	20240717	155900	4577377300	56400	56400	56400	56400	0
224	20240717	155800	4577377300	56400	56400	56400	56400	0
225	20240717	155700	4577377300	56400	56400	56400	56400	0
226	20240717	155600	4577377300	56400	56400	56400	56400	0
227	20240717	155500	4577377300	56400	56400	56400	56400	0
228	20240717	155400	4577377300	56400	56400	56400	56400	0
229	20240717	155300	4577377300	56400	56400	56400	56400	0
230	20240717	155200	4577377300	56400	56400	56400	56400	0
231	20240717	155100	4577377300	56400	56400	56400	56400	0
232	20240717	155000	4577377300	56400	56400	56400	56400	0
233	20240717	154900	4577377300	56400	56400	56400	56400	0
234	20240717	154800	4577377300	56400	56400	56400	56400	0
235	20240717	154700	4577377300	56400	56400	56400	56400	0
236	20240717	154600	4577377300	56400	56400	56400	56400	0
237	20240717	154500	4577377300	56400	56400	56400	56400	0
238	20240717	154400	4577377300	56400	56400	56400	56400	0
239	20240717	154300	4577377300	56400	56400	56400	56400	0
240	20240717	154200	4577377300	56400	56400	56400	56400	0
241	20240717	154100	4577377300	56400	56400	56400	56400	0
242	20240717	154000	4577377300	56400	56400	56400	56400	2168
243	20240717	153900	4577377300	56400	56400	56400	56400	0
244	20240717	153800	4577377300	56400	56400	56400	56400	0
245	20240717	153700	4577377300	56400	56400	56400	56400	0
246	20240717	153600	4577377300	56400	56400	56400	56400	0
247	20240717	153500	4577377300	56400	56400	56400	56400	0
248	20240717	153400	4577377300	56400	56400	56400	56400	0
249	20240717	153300	4577377300	56400	56400	56400	56400	0
250	20240717	153200	4577377300	56400	56400	56400	56400	0
251	20240717	153100	4577377300	56400	56400	56400	56400	0
252	20240717	153000	4577377300	56400	56400	56400	56400	2168
253	20240717	152900	4455102100	56600	56600	56600	56600	0
254	20240717	152800	4455102100	56600	56600	56600	56600	0
255	20240717	152700	4455102100	56600	56600	56600	56600	0
256	20240717	152600	4455102100	56600	56600	56600	56600	0
257	20240717	152500	4455102100	56600	56600	56600	56600	0
258	20240717	152400	4455102100	56600	56600	56600	56600	0
259	20240717	152300	4455102100	56600	56600	56600	56600	0
260	20240717	152200	4455102100	56600	56600	56600	56600	0
261	20240717	152100	4455102100	56600	56600	56600	56600	0
262	20240717	152000	4455102100	56600	56600	56600	56600	0
263	20240717	151900	4455102100	56600	56500	56700	56500	337
264	20240717	151800	4436059100	56500	56600	56700	56500	1184
265	20240717	151700	4369115800	56600	56700	56700	56600	212
266	20240717	151600	4357099000	56700	56800	56800	56700	85
267	20240717	151500	4352277600	56900	56700	56900	56600	220
268	20240717	151400	4339798000	56700	56700	56800	56700	368
269	20240717	151300	4318916300	56700	56800	56800	56700	253
270	20240717	151200	4304548600	56800	56900	56900	56800	638
271	20240717	151100	4268307500	56800	56900	57000	56800	211
272	20240717	151000	4256305500	56900	56800	57000	56800	142
273	20240717	150900	4248221600	56800	56600	57000	56600	92
274	20240717	150800	4243005800	56600	56700	56900	56500	592
275	20240717	150700	4209488300	56700	56400	56800	56400	351
276	20240717	150600	4189656700	56400	56500	56500	56400	530
277	20240717	150500	4159764300	56500	56600	56600	56400	1479
278	20240717	150400	4076225600	56600	56700	56700	56500	857
279	20240717	150300	4027716000	56600	56600	56600	56600	174
280	20240717	150200	4017867600	56600	56600	56700	56600	208
281	20240717	150100	4006093800	56600	56700	56700	56600	193
282	20240717	150000	3995156200	56700	56700	56800	56700	67
283	20240717	145900	3991357100	56700	56700	56700	56700	157
284	20240717	145800	3982455200	56700	56800	56800	56700	111
285	20240717	145700	3976160700	56700	56700	56800	56700	111
286	20240717	145600	3969863000	56700	56700	56800	56700	75
287	20240717	145500	3965606700	56700	56700	56800	56700	27
288	20240717	145400	3964075600	56700	56700	56700	56700	83
289	20240717	145300	3959369500	56700	56700	56800	56700	81
290	20240717	145200	3954776700	56700	56700	56800	56700	61
291	20240717	145100	3951316400	56700	56600	56700	56600	174
292	20240717	145000	3941459500	56700	56700	56700	56600	75
293	20240717	144900	3937209400	56600	56700	56700	56600	183
294	20240717	144800	3926851400	56600	56700	56700	56600	226
295	20240717	144700	3914045100	56600	56600	56700	56600	83
296	20240717	144600	3909344200	56700	56700	56700	56600	111
297	20240717	144500	3903052000	56700	56700	56700	56600	277
298	20240717	144400	3887352400	56600	56600	56700	56600	58
299	20240717	144300	3884069400	56600	56700	56700	56600	32
300	20240717	144200	3882257800	56700	56700	56700	56600	101
301	20240717	144100	3876537100	56600	56700	56800	56600	107
302	20240717	144000	3870479500	56700	56600	56700	56600	107
303	20240717	143900	3864422600	56700	56600	56700	56600	39
304	20240717	143800	3862213600	56700	56600	56700	56600	126
305	20240717	143700	3855071800	56600	56600	56700	56600	101
306	20240717	143600	3849353700	56600	56700	56800	56600	163
307	20240717	143500	3840102900	56600	56700	56800	56600	39
308	20240717	143400	3837891600	56800	56700	56800	56600	94
309	20240717	143300	3832569100	56600	56700	56700	56600	47
310	20240717	143200	3829908400	56600	56600	56700	56600	64
311	20240717	143100	3826284200	56600	56700	56700	56600	76
312	20240717	143000	3821982400	56600	56600	56600	56600	72
313	20240717	142900	3817907200	56600	56700	56700	56600	93
314	20240717	142800	3812640900	56700	56700	56800	56700	139
315	20240717	142700	3804759400	56700	56700	56700	56700	20
316	20240717	142600	3803625400	56700	56600	56700	56600	82
317	20240717	142500	3798982900	56600	56600	56800	56600	122
318	20240717	142400	3792076000	56700	56600	56700	56600	75
319	20240717	142300	3787830700	56600	56600	56700	56600	70
320	20240717	142200	3783868100	56700	56700	56800	56700	196
321	20240717	142100	3772742600	56700	56700	56700	56700	106
322	20240717	142000	3766732400	56700	56700	56700	56600	113
323	20240717	141900	3760335200	56700	56600	56900	56600	160
324	20240717	141800	3751266000	56600	56600	56600	56600	31
325	20240717	141700	3749511400	56600	56700	56700	56600	144
326	20240717	141600	3741357400	56700	56700	56800	56600	62
327	20240717	141500	3737845100	56700	56600	56700	56600	102
328	20240717	141400	3732071800	56600	56700	56700	56600	1153
329	20240717	141300	3666767600	56700	56700	56800	56700	125
330	20240717	141200	3659678900	56700	56900	56900	56700	100
331	20240717	141100	3653998800	56800	56700	56900	56700	127
332	20240717	141000	3646786700	56800	56800	56800	56700	130
333	20240717	140900	3639409700	56800	56700	56800	56700	191
334	20240717	140800	3628569800	56700	56800	56900	56700	212
335	20240717	140700	3616535600	56700	56800	57000	56700	62
336	20240717	140600	3613014500	56800	56800	56800	56700	87
337	20240717	140500	3608074500	56800	56800	56800	56800	121
338	20240717	140400	3601201700	56800	56800	57000	56800	60
339	20240717	140300	3597783800	56800	56900	56900	56800	83
340	20240717	140200	3593064100	56900	56900	56900	56800	217
341	20240717	140100	3580717100	56900	56900	56900	56700	728
342	20240717	140000	3539360800	56900	56900	57000	56800	100
343	20240717	135900	3533676600	56800	56800	56800	56800	75
344	20240717	135800	3529416600	56800	56800	56800	56700	69
345	20240717	135700	3525500600	56800	56800	56900	56800	175
346	20240717	135600	3515553700	56800	56800	56800	56800	50
347	20240717	135500	3512713700	56800	56800	56900	56800	84
348	20240717	135400	3507942200	56800	56800	56900	56700	93
349	20240717	135300	3502660100	56800	56800	56800	56700	92
350	20240717	135200	3497435800	56800	56700	56900	56700	137
351	20240717	135100	3489655000	56800	56700	56900	56700	86
352	20240717	135000	3484773400	56700	56800	56900	56700	95
353	20240717	134900	3479383100	56700	56700	56800	56600	131
354	20240717	134800	3471956200	56700	56800	56900	56600	372
355	20240717	134700	3450854300	56800	56900	57000	56800	110
356	20240717	134600	3444599400	56900	56900	57000	56900	161
357	20240717	134500	3435438400	56900	57000	57000	56900	144
358	20240717	134400	3427234300	56900	56900	57000	56900	175
359	20240717	134300	3417276600	56900	57000	57000	56900	137
360	20240717	134200	3409479400	56900	57100	57100	56900	1638
361	20240717	134100	3316089600	57100	57100	57200	57100	614
362	20240717	134000	3281029300	57100	57200	57300	57100	67
363	20240717	133900	3277201000	57200	57300	57300	57100	147
364	20240717	133800	3268800700	57200	57200	57300	57200	76
365	20240717	133700	3264448400	57200	57200	57200	57100	666
366	20240717	133600	3226357300	57200	57300	57300	57200	85
367	20240717	133500	3221494400	57200	57200	57300	57200	103
368	20240717	133400	3215601500	57300	57300	57300	57300	638
369	20240717	133300	3179044100	57300	57300	57300	57300	193
370	20240717	133200	3167985200	57300	57300	57300	57300	62
371	20240717	133100	3164432600	57300	57300	57400	57300	91
372	20240717	133000	3159218200	57300	57400	57500	57300	83
373	20240717	132900	3154455900	57400	57400	57400	57300	353
374	20240717	132800	3134202100	57400	57300	57400	57300	32
375	20240717	132700	3132367200	57400	57300	57400	57300	66
376	20240717	132600	3128584900	57300	57300	57400	57300	211
377	20240717	132500	3116494500	57300	57300	57300	57300	45
378	20240717	132400	3113916000	57300	57300	57400	57300	81
379	20240717	132300	3109274500	57300	57400	57400	57300	3123
380	20240717	132200	2930122000	57400	57400	57400	57400	99
381	20240717	132100	2924439400	57500	57400	57500	57400	39
382	20240717	132000	2922200500	57400	57500	57500	57400	84
383	20240717	131900	2917376500	57400	57400	57400	57400	80
384	20240717	131800	2912784500	57400	57500	57500	57400	391
385	20240717	131700	2890308500	57400	57400	57500	57400	78
386	20240717	131600	2885831100	57400	57400	57400	57400	88
387	20240717	131500	2880779900	57400	57400	57400	57400	59
388	20240717	131400	2877393300	57400	57400	57500	57400	108
389	20240717	131300	2871193900	57400	57400	57400	57400	66
390	20240717	131200	2867405500	57400	57400	57500	57400	96
391	20240717	131100	2861894900	57400	57500	57500	57400	64
392	20240717	131000	2858219700	57400	57400	57500	57400	103
393	20240717	130900	2852304900	57400	57400	57400	57400	92
394	20240717	130800	2847024100	57500	57400	57500	57400	69
395	20240717	130700	2843060300	57400	57400	57400	57400	59
396	20240717	130600	2839673700	57400	57400	57400	57400	137
397	20240717	130500	2831809900	57400	57400	57500	57400	19
398	20240717	130400	2830719100	57400	57400	57500	57400	79
399	20240717	130300	2826183800	57400	57400	57400	57400	209
400	20240717	130200	2814187200	57400	57400	57400	57400	50
401	20240717	130100	2811317200	57400	57400	57400	57400	67
402	20240717	130000	2807471400	57400	57500	57500	57400	128
403	20240717	125900	2800123800	57400	57400	57500	57400	77
404	20240717	125800	2795703300	57400	57400	57500	57400	76
405	20240717	125700	2791340800	57400	57500	57500	57400	64
406	20240717	125600	2787665700	57500	57500	57500	57400	57
407	20240717	125500	2784389000	57400	57500	57500	57400	45
408	20240717	125400	2781803300	57500	57500	57500	57400	76
409	20240717	125300	2777435600	57500	57500	57500	57500	48
410	20240717	125200	2774675600	57500	57500	57500	57500	134
411	20240717	125100	2766970600	57500	57400	57500	57400	39
412	20240717	125000	2764728200	57400	57400	57400	57400	102
413	20240717	124900	2758873400	57400	57400	57500	57400	377
414	20240717	124800	2737201600	57400	57400	57500	57400	52
415	20240717	124700	2734216600	57400	57500	57500	57400	135
416	20240717	124600	2726460500	57500	57500	57500	57400	201
417	20240717	124500	2714912000	57500	57400	57500	57400	41
418	20240717	124400	2712555600	57400	57400	57400	57400	51
419	20240717	124300	2709628200	57400	57400	57400	57400	204
420	20240717	124200	2697918600	57400	57400	57400	57400	50
421	20240717	124100	2695048600	57400	57500	57500	57400	30
422	20240717	124000	2693326400	57400	57400	57600	57400	123
423	20240717	123900	2686261300	57500	57400	57500	57400	36
424	20240717	123800	2684191900	57400	57400	57500	57400	96
425	20240717	123700	2678681400	57400	57400	57400	57400	38
426	20240717	123600	2676500200	57400	57400	57500	57400	82
427	20240717	123500	2671793200	57400	57500	57500	57400	177
428	20240717	123400	2661633200	57500	57400	57500	57400	2
429	20240717	123300	2661518300	57400	57400	57400	57400	88
430	20240717	123200	2656467100	57500	57400	57500	57400	115
431	20240717	123100	2649861600	57400	57400	57400	57400	35
432	20240717	123000	2647852600	57400	57400	57500	57400	26
433	20240717	122900	2646359400	57400	57400	57500	57400	130
434	20240717	122800	2638896400	57400	57400	57400	57400	40
435	20240717	122700	2636600400	57400	57500	57500	57400	30
436	20240717	122600	2634877200	57500	57400	57500	57400	86
437	20240717	122500	2629933500	57400	57500	57500	57400	103
438	20240717	122400	2624019300	57500	57400	57500	57400	44
439	20240717	122300	2621493300	57400	57500	57500	57400	69
440	20240717	122200	2617531500	57500	57400	57500	57400	84
441	20240717	122100	2612707200	57400	57500	57500	57400	87
442	20240717	122000	2607711500	57500	57500	57500	57500	83
443	20240717	121900	2602939000	57500	57500	57600	57500	8
444	20240717	121800	2602478500	57500	57500	57600	57500	91
445	20240717	121700	2597245900	57500	57500	57500	57500	64
446	20240717	121600	2593565900	57600	57600	57600	57500	43
447	20240717	121500	2591089600	57500	57400	57500	57400	107
448	20240717	121400	2584945300	57400	57500	57500	57400	24
449	20240717	121300	2583567600	57400	57400	57400	57400	92
450	20240717	121200	2578286800	57500	57500	57500	57400	122
451	20240717	121100	2571280700	57500	57500	57500	57400	107
452	20240717	121000	2565132600	57500	57500	57500	57500	45
453	20240717	120900	2562545100	57500	57600	57600	57500	73
454	20240717	120800	2558346800	57500	57400	57500	57400	117
455	20240717	120700	2551625700	57400	57400	57500	57400	52
456	20240717	120600	2548640800	57400	57400	57400	57400	63
457	20240717	120500	2545024600	57400	57500	57500	57400	41
458	20240717	120400	2542671100	57400	57400	57600	57400	98
459	20240717	120300	2537045700	57400	57400	57900	57400	90
460	20240717	120200	2531875100	57400	57400	57400	57400	27
461	20240717	120100	2530325300	57400	57400	57400	57400	98
462	20240717	120000	2524700100	57400	57500	57700	57400	52
463	20240717	115900	2521714200	57500	57400	57500	57400	71
464	20240717	115800	2517635800	57400	57400	57400	57400	65
465	20240717	115700	2513904800	57500	57400	57500	57300	100
466	20240717	115600	2508166800	57400	57300	58000	57300	355
467	20240717	115500	2487750200	57300	57300	57500	57300	143
468	20240717	115400	2479547700	57400	57300	57400	57300	146
469	20240717	115300	2471181600	57300	57300	57300	57300	272
470	20240717	115200	2455596000	57400	57400	57500	57300	99
471	20240717	115100	2449921600	57300	57400	57400	57300	128
472	20240717	115000	2442584000	57400	57300	57400	57300	63
473	20240717	114900	2438970600	57300	57500	57600	57300	132
474	20240717	114800	2431390900	57500	57500	57600	57500	26
475	20240717	114700	2429895600	57400	57400	57400	57400	90
476	20240717	114600	2424729600	57400	57400	57500	57400	101
477	20240717	114500	2418930200	57400	57500	57600	57400	78
478	20240717	114400	2414447300	57400	57400	57500	57400	146
479	20240717	114300	2406065400	57500	57300	57500	57300	155
480	20240717	114200	2397172900	57400	57500	57500	57300	35
481	20240717	114100	2395164300	57500	57300	57900	57300	415
482	20240717	114000	2371308500	57300	57500	57500	57300	2242
483	20240717	113900	2242447000	57500	57500	57600	57500	170
484	20240717	113800	2232671900	57600	57600	57600	57600	154
485	20240717	113700	2223801500	57600	57600	57600	57600	12
486	20240717	113600	2223110300	57600	57600	57600	57500	137
487	20240717	113500	2215225900	57600	57600	57600	57500	74
488	20240717	113400	2210967700	57600	57600	57700	57600	77
489	20240717	113300	2206531500	57600	57600	57600	57600	31
490	20240717	113200	2204745900	57600	57600	57600	57500	256
491	20240717	113100	2190025700	57500	57600	57600	57500	170
492	20240717	113000	2180240700	57600	57600	57600	57600	7
493	20240717	112900	2179837500	57600	57600	57600	57600	113
494	20240717	112800	2173328700	57500	57600	57600	57500	107
495	20240717	112700	2167174100	57500	57600	57700	57500	770
496	20240717	112600	2122823300	57600	57600	57700	57600	642
497	20240717	112500	2085833900	57600	57700	57700	57600	97
498	20240717	112400	2080244000	57700	57600	57700	57600	145
499	20240717	112300	2071890500	57700	57700	57700	57600	557
500	20240717	112200	2039759900	57700	57700	57800	57700	188
501	20240717	112100	2028912200	57700	57800	57800	57700	153
502	20240717	112000	2020083900	57700	57700	58100	57700	136
503	20240717	111900	2012216400	57700	57700	57800	57700	100
504	20240717	111800	2006441700	57700	57700	57700	57700	126
505	20240717	111700	1999171500	57700	57800	57800	57700	71
506	20240717	111600	1995069800	57800	57800	57800	57700	135
507	20240717	111500	1987277100	57800	57800	57800	57700	110
508	20240717	111400	1980927000	57700	57700	57700	57700	164
509	20240717	111300	1971464200	57700	57700	57800	57700	78
510	20240717	111200	1966959900	57700	57800	57800	57700	155
511	20240717	111100	1958010400	57700	57800	57800	57700	114
512	20240717	111000	1951430600	57700	57700	57800	57700	179
513	20240717	110900	1941089500	57700	57700	57800	57700	79
514	20240717	110800	1936527900	57700	57800	57800	57700	184
515	20240717	110700	1925902500	57800	57800	57800	57800	103
516	20240717	110600	1919949100	57800	57800	57800	57700	68
517	20240717	110500	1916021500	57700	57800	57800	57700	315
518	20240717	110400	1897815600	57800	57900	57900	57800	326
519	20240717	110300	1878946000	57900	57900	57900	57900	21
520	20240717	110200	1877730100	57900	58000	58000	57900	37
521	20240717	110100	1875585100	58000	58000	58000	58000	81
522	20240717	110000	1870887100	57900	57900	58000	57900	277
523	20240717	105900	1854834800	57900	57900	57900	57900	220
524	20240717	105800	1842096800	57900	58000	58000	57900	223
525	20240717	105700	1829172500	57900	57900	58000	57900	93
526	20240717	105600	1823786400	57900	57800	57900	57800	41
527	20240717	105500	1821416500	57800	57800	57900	57800	130
528	20240717	105400	1813897500	57800	57800	57800	57800	34
529	20240717	105300	1811932300	57800	57800	57900	57800	134
530	20240717	105200	1804185500	57800	57800	57900	57800	105
531	20240717	105100	1798113300	57800	57700	57900	57700	107
532	20240717	105000	1791929000	57700	57800	57800	57700	107
533	20240717	104900	1785750200	57800	57800	57800	57700	201
534	20240717	104800	1774133200	57800	57900	57900	57700	127
535	20240717	104700	1766794600	57800	57800	57800	57700	109
536	20240717	104600	1760495200	57900	57800	57900	57800	65
537	20240717	104500	1756737000	57800	57800	57800	57700	88
538	20240717	104400	1751656100	57700	57600	57800	57600	97
539	20240717	104300	1746060400	57700	57700	57700	57600	353
540	20240717	104200	1725701600	57700	57800	57800	57700	676
541	20240717	104100	1686674100	57800	58000	58000	57800	473
542	20240717	104000	1659288800	58000	58000	58100	57900	3639
543	20240717	103900	1448225500	58000	58100	58100	58000	608
544	20240717	103800	1412904600	58100	58200	58200	58100	108
545	20240717	103700	1406629700	58100	58300	58300	58100	3591
546	20240717	103600	1197598700	58300	58300	58400	58300	67
547	20240717	103500	1193692200	58300	58400	58400	58300	509
548	20240717	103400	1164009700	58400	58400	58500	58400	22
549	20240717	103300	1162724800	58400	58400	58400	58400	31
550	20240717	103200	1160914400	58400	58400	58400	58300	542
551	20240717	103100	1129264900	58400	58500	58500	58400	476
552	20240717	103000	1101464700	58400	58500	58500	58400	20
553	20240717	102900	1100295800	58400	58400	58400	58400	28
554	20240717	102800	1098660600	58400	58400	58800	58400	82
555	20240717	102700	1093866400	58400	58400	58400	58400	48
556	20240717	102600	1091063200	58800	58500	58800	58500	100
557	20240717	102500	1085187100	58400	58400	58400	58400	42
558	20240717	102400	1082734300	58400	58500	58500	58400	30
559	20240717	102300	1080981900	58400	58400	58400	58400	372
560	20240717	102200	1059257100	58400	58500	58500	58400	564
561	20240717	102100	1026295200	58500	58400	58500	58400	35
562	20240717	102000	1024248900	58400	58500	58600	58400	41
563	20240717	101900	1021852200	58400	58500	58500	58400	104
564	20240717	101800	1015776700	58500	58500	58500	58500	13
565	20240717	101700	1015016200	58500	58800	58800	58400	102
566	20240717	101600	1009057600	58600	58400	58600	58400	89
567	20240717	101500	1003847200	58300	58400	58600	58300	171
568	20240717	101400	993845800	58400	58400	58800	58300	34
569	20240717	101300	991861700	58400	58300	58400	58300	58
570	20240717	101200	988475800	58300	58400	58400	58300	140
571	20240717	101100	980310100	58400	58300	58400	58300	81
572	20240717	101000	975587200	58300	58300	58400	58300	149
573	20240717	100900	966887500	58300	58400	58400	58300	83
574	20240717	100800	962044900	58400	58400	58400	58300	126
575	20240717	100700	954688100	58400	58400	58400	58400	524
576	20240717	100600	924086500	58400	58300	59100	58300	340
577	20240717	100500	904152600	58300	58400	58400	58300	222
578	20240717	100400	891191000	58400	58400	58400	58300	82
579	20240717	100300	886406400	58300	58500	58500	58300	1297
580	20240717	100200	810639100	58500	58500	58600	58500	127
581	20240717	100100	803209500	58800	58500	58800	58500	183
582	20240717	100000	792501100	58500	58600	58700	58500	35
583	20240717	095900	790450300	58800	58600	59000	58600	215
584	20240717	095800	777819000	58500	58600	58600	58500	50
585	20240717	095700	774893900	58500	58500	58500	58500	21
586	20240717	095600	773665400	58600	58600	58700	58600	79
587	20240717	095500	769033900	58600	58500	58600	58500	120
588	20240717	095400	762013800	58500	58600	58600	58500	60
589	20240717	095300	758502600	58600	58600	58600	58600	13
590	20240717	095200	757740800	58600	58700	58700	58600	73
591	20240717	095100	753462100	58500	58500	58600	58500	101
592	20240717	095000	747550500	58500	58500	58500	58500	91
593	20240717	094900	742227000	58400	58400	58400	58400	57
594	20240717	094800	738898200	58400	58400	58400	58300	73
595	20240717	094700	734635100	58400	58300	58400	58300	111
596	20240717	094600	728153800	58300	58400	58400	58300	92
597	20240717	094500	722788000	58500	58400	58500	58300	49
598	20240717	094400	719924500	58300	58300	58300	58300	12
599	20240717	094300	719224900	58300	58300	58400	58300	77
600	20240717	094200	714732300	58300	58400	58400	58300	110
601	20240717	094100	708318100	58600	58400	58600	58300	36
602	20240717	094000	706214100	58400	58600	58600	58400	38
603	20240717	093900	703992100	58200	58300	58300	58200	84
604	20240717	093800	699099700	58300	58500	58500	58300	2490
605	20240717	093700	553664600	58500	58600	58600	58500	16
606	20240717	093600	552728100	58500	58700	58700	58500	72
607	20240717	093500	548510500	58600	58600	58600	58600	85
608	20240717	093400	543529500	58700	58700	58700	58600	365
609	20240717	093300	522139700	58700	58600	58700	58600	56
610	20240717	093200	518857800	58600	58600	58600	58600	23
611	20240717	093100	517510000	58600	58600	58700	58600	77
612	20240717	093000	512994200	58600	58700	58800	58600	139
613	20240717	092900	504830500	58600	58700	58700	58600	74
614	20240717	092800	500492400	58700	58700	58700	58600	38
615	20240717	092700	498263800	58600	58700	58700	58600	48
616	20240717	092600	495450500	58600	58700	58700	58600	211
617	20240717	092500	483071700	58800	58700	58800	58700	108
618	20240717	092400	476722100	58800	58800	58800	58800	38
619	20240717	092300	474487700	58500	59000	59000	58500	170
620	20240717	092200	464494500	59200	58300	59400	58300	1373
621	20240717	092100	383958400	58300	58400	58500	58300	93
622	20240717	092000	378529500	58400	58500	58500	58400	220
623	20240717	091900	365679500	58400	58500	58500	58400	379
624	20240717	091800	343538800	58500	58400	58500	58400	82
625	20240717	091700	338747600	58400	58400	58500	58400	434
626	20240717	091600	313369700	58300	58500	58500	58300	488
627	20240717	091500	284893500	58500	58300	58500	58300	40
628	20240717	091400	282557500	58300	58400	58500	58300	100
629	20240717	091300	276726100	58300	58500	58600	58300	1927
630	20240717	091200	164003000	58600	58900	58900	58500	777
631	20240717	091100	118427500	58900	59000	59000	58800	152
632	20240717	091000	109472300	58900	59000	59000	58900	275
633	20240717	090900	93251600	59000	59200	59200	59000	69
634	20240717	090800	89178600	59200	59100	59400	59100	351
635	20240717	090700	68408600	59200	59300	59300	59200	319
636	20240717	090600	49509400	59400	59600	59700	59400	105
637	20240717	090500	43256400	59300	59500	59500	59300	237
638	20240717	090400	29181200	59500	59400	59800	59400	86
639	20240717	090300	24061000	59700	59400	59700	59300	205
640	20240717	090200	11880000	59400	59400	59400	59400	0
641	20240717	090100	11880000	59400	59400	59400	59400	0
642	20240717	090000	11880000	59400	59400	59400	59400	200