KissMeData/099320/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	201400	4726198700	49800	49800	49800	49800	3281
3	20240716	201300	4726198700	49800	49800	49800	49800	0
4	20240716	201200	4726198700	49800	49800	49800	49800	0
5	20240716	201100	4726198700	49800	49800	49800	49800	0
6	20240716	201000	4726198700	49800	49800	49800	49800	0
7	20240716	200900	4726198700	49800	49800	49800	49800	0
8	20240716	200800	4726198700	49800	49800	49800	49800	0
9	20240716	200700	4726198700	49800	49800	49800	49800	0
10	20240716	200600	4726198700	49800	49800	49800	49800	0
11	20240716	200500	4726198700	49800	49800	49800	49800	0
12	20240716	200400	4726198700	49800	49800	49800	49800	0
13	20240716	200300	4726198700	49800	49800	49800	49800	0
14	20240716	200200	4726198700	49800	49800	49800	49800	0
15	20240716	200100	4726198700	49800	49800	49800	49800	0
16	20240716	200000	4726198700	49800	49800	49800	49800	0
17	20240716	195900	4726198700	49800	49800	49800	49800	0
18	20240716	195800	4726198700	49800	49800	49800	49800	0
19	20240716	195700	4726198700	49800	49800	49800	49800	0
20	20240716	195600	4726198700	49800	49800	49800	49800	0
21	20240716	195500	4726198700	49800	49800	49800	49800	0
22	20240716	195400	4726198700	49800	49800	49800	49800	0
23	20240716	195300	4726198700	49800	49800	49800	49800	0
24	20240716	195200	4726198700	49800	49800	49800	49800	0
25	20240716	195100	4726198700	49800	49800	49800	49800	0
26	20240716	195000	4726198700	49800	49800	49800	49800	0
27	20240716	194900	4726198700	49800	49800	49800	49800	0
28	20240716	194800	4726198700	49800	49800	49800	49800	0
29	20240716	194700	4726198700	49800	49800	49800	49800	0
30	20240716	194600	4726198700	49800	49800	49800	49800	0
31	20240716	194500	4726198700	49800	49800	49800	49800	0
32	20240716	194400	4726198700	49800	49800	49800	49800	3281
33	20240716	194300	4726198700	49800	49800	49800	49800	0
34	20240716	194200	4726198700	49800	49800	49800	49800	0
35	20240716	194100	4726198700	49800	49800	49800	49800	0
36	20240716	194000	4726198700	49800	49800	49800	49800	0
37	20240716	193900	4726198700	49800	49800	49800	49800	0
38	20240716	193800	4726198700	49800	49800	49800	49800	0
39	20240716	193700	4726198700	49800	49800	49800	49800	0
40	20240716	193600	4726198700	49800	49800	49800	49800	0
41	20240716	193500	4726198700	49800	49800	49800	49800	0
42	20240716	193400	4726198700	49800	49800	49800	49800	0
43	20240716	193300	4726198700	49800	49800	49800	49800	0
44	20240716	193200	4726198700	49800	49800	49800	49800	0
45	20240716	193100	4726198700	49800	49800	49800	49800	0
46	20240716	193000	4726198700	49800	49800	49800	49800	0
47	20240716	192900	4726198700	49800	49800	49800	49800	0
48	20240716	192800	4726198700	49800	49800	49800	49800	0
49	20240716	192700	4726198700	49800	49800	49800	49800	0
50	20240716	192600	4726198700	49800	49800	49800	49800	0
51	20240716	192500	4726198700	49800	49800	49800	49800	0
52	20240716	192400	4726198700	49800	49800	49800	49800	0
53	20240716	192300	4726198700	49800	49800	49800	49800	0
54	20240716	192200	4726198700	49800	49800	49800	49800	0
55	20240716	192100	4726198700	49800	49800	49800	49800	0
56	20240716	192000	4726198700	49800	49800	49800	49800	0
57	20240716	191900	4726198700	49800	49800	49800	49800	0
58	20240716	191800	4726198700	49800	49800	49800	49800	0
59	20240716	191700	4726198700	49800	49800	49800	49800	0
60	20240716	191600	4726198700	49800	49800	49800	49800	0
61	20240716	191500	4726198700	49800	49800	49800	49800	0
62	20240716	191400	4726198700	49800	49800	49800	49800	3281
63	20240716	191300	4726198700	49800	49800	49800	49800	0
64	20240716	191200	4726198700	49800	49800	49800	49800	0
65	20240716	191100	4726198700	49800	49800	49800	49800	0
66	20240716	191000	4726198700	49800	49800	49800	49800	0
67	20240716	190900	4726198700	49800	49800	49800	49800	0
68	20240716	190800	4726198700	49800	49800	49800	49800	0
69	20240716	190700	4726198700	49800	49800	49800	49800	0
70	20240716	190600	4726198700	49800	49800	49800	49800	0
71	20240716	190500	4726198700	49800	49800	49800	49800	0
72	20240716	190400	4726198700	49800	49800	49800	49800	0
73	20240716	190300	4726198700	49800	49800	49800	49800	0
74	20240716	190200	4726198700	49800	49800	49800	49800	0
75	20240716	190100	4726198700	49800	49800	49800	49800	0
76	20240716	190000	4726198700	49800	49800	49800	49800	0
77	20240716	185900	4726198700	49800	49800	49800	49800	0
78	20240716	185800	4726198700	49800	49800	49800	49800	0
79	20240716	185700	4726198700	49800	49800	49800	49800	0
80	20240716	185600	4726198700	49800	49800	49800	49800	0
81	20240716	185500	4726198700	49800	49800	49800	49800	0
82	20240716	185400	4726198700	49800	49800	49800	49800	0
83	20240716	185300	4726198700	49800	49800	49800	49800	0
84	20240716	185200	4726198700	49800	49800	49800	49800	0
85	20240716	185100	4726198700	49800	49800	49800	49800	0
86	20240716	185000	4726198700	49800	49800	49800	49800	0
87	20240716	184900	4726198700	49800	49800	49800	49800	0
88	20240716	184800	4726198700	49800	49800	49800	49800	0
89	20240716	184700	4726198700	49800	49800	49800	49800	0
90	20240716	184600	4726198700	49800	49800	49800	49800	0
91	20240716	184500	4726198700	49800	49800	49800	49800	0
92	20240716	184400	4726198700	49800	49800	49800	49800	3281
93	20240716	184300	4726198700	49800	49800	49800	49800	0
94	20240716	184200	4726198700	49800	49800	49800	49800	0
95	20240716	184100	4726198700	49800	49800	49800	49800	0
96	20240716	184000	4726198700	49800	49800	49800	49800	0
97	20240716	183900	4726198700	49800	49800	49800	49800	0
98	20240716	183800	4726198700	49800	49800	49800	49800	0
99	20240716	183700	4726198700	49800	49800	49800	49800	0
100	20240716	183600	4726198700	49800	49800	49800	49800	0
101	20240716	183500	4726198700	49800	49800	49800	49800	0
102	20240716	183400	4726198700	49800	49800	49800	49800	0
103	20240716	183300	4726198700	49800	49800	49800	49800	0
104	20240716	183200	4726198700	49800	49800	49800	49800	0
105	20240716	183100	4726198700	49800	49800	49800	49800	0
106	20240716	183000	4726198700	49800	49800	49800	49800	0
107	20240716	182900	4726198700	49800	49800	49800	49800	0
108	20240716	182800	4726198700	49800	49800	49800	49800	0
109	20240716	182700	4726198700	49800	49800	49800	49800	0
110	20240716	182600	4726198700	49800	49800	49800	49800	0
111	20240716	182500	4726198700	49800	49800	49800	49800	0
112	20240716	182400	4726198700	49800	49800	49800	49800	0
113	20240716	182300	4726198700	49800	49800	49800	49800	0
114	20240716	182200	4726198700	49800	49800	49800	49800	0
115	20240716	182100	4726198700	49800	49800	49800	49800	0
116	20240716	182000	4726198700	49800	49800	49800	49800	0
117	20240716	181900	4726198700	49800	49800	49800	49800	0
118	20240716	181800	4726198700	49800	49800	49800	49800	0
119	20240716	181700	4726198700	49800	49800	49800	49800	0
120	20240716	181600	4726198700	49800	49800	49800	49800	0
121	20240716	181500	4726198700	49800	49800	49800	49800	0
122	20240716	181400	4726198700	49800	49800	49800	49800	3281
123	20240716	181300	4726198700	49800	49800	49800	49800	0
124	20240716	181200	4726198700	49800	49800	49800	49800	0
125	20240716	181100	4726198700	49800	49800	49800	49800	0
126	20240716	181000	4726198700	49800	49800	49800	49800	0
127	20240716	180900	4726198700	49800	49800	49800	49800	0
128	20240716	180800	4726198700	49800	49800	49800	49800	0
129	20240716	180700	4726198700	49800	49800	49800	49800	0
130	20240716	180600	4726198700	49800	49800	49800	49800	0
131	20240716	180500	4726198700	49800	49800	49800	49800	0
132	20240716	180400	4726198700	49800	49800	49800	49800	0
133	20240716	180300	4726198700	49800	49800	49800	49800	0
134	20240716	180200	4726198700	49800	49800	49800	49800	0
135	20240716	180100	4726198700	49800	49800	49800	49800	0
136	20240716	180000	4726198700	49800	49800	49800	49800	0
137	20240716	175900	4726198700	49800	49800	49800	49800	0
138	20240716	175800	4726198700	49800	49800	49800	49800	0
139	20240716	175700	4726198700	49800	49800	49800	49800	0
140	20240716	175600	4726198700	49800	49800	49800	49800	0
141	20240716	175500	4726198700	49800	49800	49800	49800	0
142	20240716	175400	4726198700	49800	49800	49800	49800	0
143	20240716	175300	4726198700	49800	49800	49800	49800	0
144	20240716	175200	4726198700	49800	49800	49800	49800	0
145	20240716	175100	4726198700	49800	49800	49800	49800	0
146	20240716	175000	4726198700	49800	49800	49800	49800	0
147	20240716	174900	4726198700	49800	49800	49800	49800	0
148	20240716	174800	4726198700	49800	49800	49800	49800	0
149	20240716	174700	4726198700	49800	49800	49800	49800	0
150	20240716	174600	4726198700	49800	49800	49800	49800	0
151	20240716	174500	4726198700	49800	49800	49800	49800	0
152	20240716	174400	4726198700	49800	49800	49800	49800	3281
153	20240716	174300	4726198700	49800	49800	49800	49800	0
154	20240716	174200	4726198700	49800	49800	49800	49800	0
155	20240716	174100	4726198700	49800	49800	49800	49800	0
156	20240716	174000	4726198700	49800	49800	49800	49800	0
157	20240716	173900	4726198700	49800	49800	49800	49800	0
158	20240716	173800	4726198700	49800	49800	49800	49800	0
159	20240716	173700	4726198700	49800	49800	49800	49800	0
160	20240716	173600	4726198700	49800	49800	49800	49800	0
161	20240716	173500	4726198700	49800	49800	49800	49800	0
162	20240716	173400	4726198700	49800	49800	49800	49800	0
163	20240716	173300	4726198700	49800	49800	49800	49800	0
164	20240716	173200	4726198700	49800	49800	49800	49800	0
165	20240716	173100	4726198700	49800	49800	49800	49800	0
166	20240716	173000	4726198700	49800	49800	49800	49800	0
167	20240716	172900	4726198700	49800	49800	49800	49800	0
168	20240716	172800	4726198700	49800	49800	49800	49800	0
169	20240716	172700	4726198700	49800	49800	49800	49800	0
170	20240716	172600	4726198700	49800	49800	49800	49800	0
171	20240716	172500	4726198700	49800	49800	49800	49800	0
172	20240716	172400	4726198700	49800	49800	49800	49800	0
173	20240716	172300	4726198700	49800	49800	49800	49800	0
174	20240716	172200	4726198700	49800	49800	49800	49800	0
175	20240716	172100	4726198700	49800	49800	49800	49800	0
176	20240716	172000	4726198700	49800	49800	49800	49800	0
177	20240716	171900	4726198700	49800	49800	49800	49800	0
178	20240716	171800	4726198700	49800	49800	49800	49800	0
179	20240716	171700	4726198700	49800	49800	49800	49800	0
180	20240716	171600	4726198700	49800	49800	49800	49800	0
181	20240716	171500	4726198700	49800	49800	49800	49800	0
182	20240716	171400	4726198700	49800	49800	49800	49800	3281
183	20240716	171300	4726198700	49800	49800	49800	49800	0
184	20240716	171200	4726198700	49800	49800	49800	49800	0
185	20240716	171100	4726198700	49800	49800	49800	49800	0
186	20240716	171000	4726198700	49800	49800	49800	49800	0
187	20240716	170900	4726198700	49800	49800	49800	49800	0
188	20240716	170800	4726198700	49800	49800	49800	49800	0
189	20240716	170700	4726198700	49800	49800	49800	49800	0
190	20240716	170600	4726198700	49800	49800	49800	49800	0
191	20240716	170500	4726198700	49800	49800	49800	49800	0
192	20240716	170400	4726198700	49800	49800	49800	49800	0
193	20240716	170300	4726198700	49800	49800	49800	49800	0
194	20240716	170200	4726198700	49800	49800	49800	49800	0
195	20240716	170100	4726198700	49800	49800	49800	49800	0
196	20240716	170000	4726198700	49800	49800	49800	49800	0
197	20240716	165900	4726198700	49800	49800	49800	49800	0
198	20240716	165800	4726198700	49800	49800	49800	49800	0
199	20240716	165700	4726198700	49800	49800	49800	49800	0
200	20240716	165600	4726198700	49800	49800	49800	49800	0
201	20240716	165500	4726198700	49800	49800	49800	49800	0
202	20240716	165400	4726198700	49800	49800	49800	49800	0
203	20240716	165300	4726198700	49800	49800	49800	49800	0
204	20240716	165200	4726198700	49800	49800	49800	49800	0
205	20240716	165100	4726198700	49800	49800	49800	49800	0
206	20240716	165000	4726198700	49800	49800	49800	49800	0
207	20240716	164900	4726198700	49800	49800	49800	49800	0
208	20240716	164800	4726198700	49800	49800	49800	49800	0
209	20240716	164700	4726198700	49800	49800	49800	49800	0
210	20240716	164600	4726198700	49800	49800	49800	49800	0
211	20240716	164500	4726198700	49800	49800	49800	49800	0
212	20240716	164400	4726198700	49800	49800	49800	49800	3281
213	20240716	164300	4726198700	49800	49800	49800	49800	0
214	20240716	164200	4726198700	49800	49800	49800	49800	0
215	20240716	164100	4726198700	49800	49800	49800	49800	0
216	20240716	164000	4726198700	49800	49800	49800	49800	0
217	20240716	163900	4726198700	49800	49800	49800	49800	0
218	20240716	163800	4726198700	49800	49800	49800	49800	0
219	20240716	163700	4726198700	49800	49800	49800	49800	0
220	20240716	163600	4726198700	49800	49800	49800	49800	0
221	20240716	163500	4726198700	49800	49800	49800	49800	0
222	20240716	163400	4726198700	49800	49800	49800	49800	0
223	20240716	163300	4726198700	49800	49800	49800	49800	0
224	20240716	163200	4726198700	49800	49800	49800	49800	0
225	20240716	163100	4726198700	49800	49800	49800	49800	0
226	20240716	163000	4726198700	49800	49800	49800	49800	0
227	20240716	162900	4726198700	49800	49800	49800	49800	0
228	20240716	162800	4726198700	49800	49800	49800	49800	0
229	20240716	162700	4726198700	49800	49800	49800	49800	0
230	20240716	162600	4726198700	49800	49800	49800	49800	0
231	20240716	162500	4726198700	49800	49800	49800	49800	0
232	20240716	162400	4726198700	49800	49800	49800	49800	0
233	20240716	162300	4726198700	49800	49800	49800	49800	0
234	20240716	162200	4726198700	49800	49800	49800	49800	0
235	20240716	162100	4726198700	49800	49800	49800	49800	0
236	20240716	162000	4726198700	49800	49800	49800	49800	0
237	20240716	161900	4726198700	49800	49800	49800	49800	0
238	20240716	161800	4726198700	49800	49800	49800	49800	0
239	20240716	161700	4726198700	49800	49800	49800	49800	0
240	20240716	161600	4726198700	49800	49800	49800	49800	0
241	20240716	161500	4726198700	49800	49800	49800	49800	0
242	20240716	161400	4726198700	49800	49800	49800	49800	3281
243	20240716	161300	4726198700	49800	49800	49800	49800	0
244	20240716	161200	4726198700	49800	49800	49800	49800	0
245	20240716	161100	4726198700	49800	49800	49800	49800	0
246	20240716	161000	4726198700	49800	49800	49800	49800	0
247	20240716	160900	4726198700	49800	49800	49800	49800	0
248	20240716	160800	4726198700	49800	49800	49800	49800	0
249	20240716	160700	4726198700	49800	49800	49800	49800	0
250	20240716	160600	4726198700	49800	49800	49800	49800	0
251	20240716	160500	4726198700	49800	49800	49800	49800	0
252	20240716	160400	4726198700	49800	49800	49800	49800	0
253	20240716	160300	4726198700	49800	49800	49800	49800	0
254	20240716	160200	4726198700	49800	49800	49800	49800	0
255	20240716	160100	4726198700	49800	49800	49800	49800	0
256	20240716	160000	4726198700	49800	49800	49800	49800	0
257	20240716	155900	4726198700	49800	49800	49800	49800	0
258	20240716	155800	4726198700	49800	49800	49800	49800	0
259	20240716	155700	4726198700	49800	49800	49800	49800	0
260	20240716	155600	4726198700	49800	49800	49800	49800	0
261	20240716	155500	4726198700	49800	49800	49800	49800	0
262	20240716	155400	4726198700	49800	49800	49800	49800	0
263	20240716	155300	4726198700	49800	49800	49800	49800	0
264	20240716	155200	4726198700	49800	49800	49800	49800	0
265	20240716	155100	4726198700	49800	49800	49800	49800	0
266	20240716	155000	4726198700	49800	49800	49800	49800	0
267	20240716	154900	4726198700	49800	49800	49800	49800	0
268	20240716	154800	4726198700	49800	49800	49800	49800	0
269	20240716	154700	4726198700	49800	49800	49800	49800	0
270	20240716	154600	4726198700	49800	49800	49800	49800	0
271	20240716	154500	4726198700	49800	49800	49800	49800	0
272	20240716	154400	4726198700	49800	49800	49800	49800	3281
273	20240716	154300	4726198700	49800	49800	49800	49800	0
274	20240716	154200	4726198700	49800	49800	49800	49800	0
275	20240716	154100	4726198700	49800	49800	49800	49800	0
276	20240716	154000	4726198700	49800	49800	49800	49800	0
277	20240716	153900	4726198700	49800	49800	49800	49800	0
278	20240716	153800	4726198700	49800	49800	49800	49800	0
279	20240716	153700	4726198700	49800	49800	49800	49800	0
280	20240716	153600	4726198700	49800	49800	49800	49800	0
281	20240716	153500	4726198700	49800	49800	49800	49800	0
282	20240716	153400	4726198700	49800	49800	49800	49800	0
283	20240716	153300	4726198700	49800	49800	49800	49800	0
284	20240716	153200	4726198700	49800	49800	49800	49800	0
285	20240716	153100	4726198700	49800	49800	49800	49800	0
286	20240716	153000	4726198700	49800	49800	49800	49800	3281
287	20240716	152900	4562804900	49850	49850	49850	49850	0
288	20240716	152800	4562804900	49850	49850	49850	49850	0
289	20240716	152700	4562804900	49850	49850	49850	49850	0
290	20240716	152600	4562804900	49850	49850	49850	49850	0
291	20240716	152500	4562804900	49850	49850	49850	49850	0
292	20240716	152400	4562804900	49850	49850	49850	49850	0
293	20240716	152300	4562804900	49850	49850	49850	49850	0
294	20240716	152200	4562804900	49850	49850	49850	49850	0
295	20240716	152100	4562804900	49850	49850	49850	49850	0
296	20240716	152000	4562804900	49850	49850	49850	49850	0
297	20240716	151900	4562804900	49850	49850	49850	49800	1348
298	20240716	151800	4495607850	49800	49850	49850	49800	569
299	20240716	151700	4467270300	49800	49850	49850	49800	469
300	20240716	151600	4443913850	49850	49850	49850	49800	202
301	20240716	151500	4433854150	49800	49800	49800	49800	347
302	20240716	151400	4416573550	49850	49900	49900	49850	5
303	20240716	151300	4416324100	49900	49950	49950	49900	82
304	20240716	151200	4412232250	49900	49900	49900	49900	291
305	20240716	151100	4397711350	49900	49900	49900	49850	161
306	20240716	151000	4389684850	49900	49900	49900	49900	20
307	20240716	150900	4388686850	49900	49900	49900	49900	58
308	20240716	150800	4385792650	49900	49900	49900	49900	20
309	20240716	150700	4384794650	49850	49950	50000	49850	156
310	20240716	150600	4377010650	49950	49950	50000	49950	53
311	20240716	150500	4374362450	49900	50000	50000	49900	273
312	20240716	150400	4360717850	50000	50000	50000	50000	2
313	20240716	150300	4360617850	49950	49950	49950	49950	61
314	20240716	150200	4357570900	49900	49900	49900	49900	1
315	20240716	150100	4357521000	49900	49850	49900	49850	78
316	20240716	150000	4353629700	49850	49900	49900	49850	139
317	20240716	145900	4346694400	49900	49950	49950	49900	336
318	20240716	145800	4329918500	49900	50000	50000	49900	394
319	20240716	145700	4310251500	50000	50100	50100	50000	33
320	20240716	145600	4308601200	50000	50000	50000	50000	301
321	20240716	145500	4293551200	50000	50000	50000	50000	15
322	20240716	145400	4292801200	50000	50000	50100	50000	53
323	20240716	145300	4290151100	50000	50100	50100	50000	164
324	20240716	145200	4281950600	50100	50100	50100	50100	664
325	20240716	145100	4248684200	50100	50100	50100	50100	0
326	20240716	145000	4248684200	50100	50100	50100	50100	102
327	20240716	144900	4243574000	50100	50100	50100	50100	69
328	20240716	144800	4240117100	50100	50100	50100	50100	137
329	20240716	144700	4233253400	50100	50100	50100	50100	2
330	20240716	144600	4233153200	50100	50100	50100	50100	14
331	20240716	144500	4232451800	50100	50100	50100	50100	0
332	20240716	144400	4232451800	50100	50200	50200	50100	30
333	20240716	144300	4230947800	50100	50100	50100	50100	10
334	20240716	144200	4230446800	50100	50100	50100	50100	22
335	20240716	144100	4229344600	50100	50100	50100	50100	0
336	20240716	144000	4229344600	50100	50100	50100	50100	2
337	20240716	143900	4229244400	50100	50100	50100	50100	101
338	20240716	143800	4224184300	50100	50100	50100	50100	0
339	20240716	143700	4224184300	50100	50100	50100	50100	0
340	20240716	143600	4224184300	50100	50200	50200	50100	1999
341	20240716	143500	4123978200	50200	50200	50200	50200	0
342	20240716	143400	4123978200	50200	50200	50200	50200	5
343	20240716	143300	4123727200	50200	50200	50200	50200	0
344	20240716	143200	4123727200	50200	50200	50200	50200	30
345	20240716	143100	4122221200	50200	50200	50200	50200	4
346	20240716	143000	4122020400	50300	50300	50300	50300	3
347	20240716	142900	4121869500	50300	50300	50300	50300	67
348	20240716	142800	4118499400	50300	50300	50300	50300	434
349	20240716	142700	4096669200	50200	50200	50200	50200	1
350	20240716	142600	4096619000	50200	50200	50200	50200	101
351	20240716	142500	4091548800	50200	50200	50200	50200	243
352	20240716	142400	4079350200	50200	50200	50200	50200	4
353	20240716	142300	4079149400	50200	50200	50200	50200	1
354	20240716	142200	4079099200	50200	50200	50200	50200	3
355	20240716	142100	4078948600	50200	50200	50200	50200	20
356	20240716	142000	4077944600	50100	50200	50200	50100	1000
357	20240716	141900	4027796300	50200	50200	50200	50200	109
358	20240716	141800	4022324500	50200	50200	50200	50200	0
359	20240716	141700	4022324500	50200	50200	50200	50200	100
360	20240716	141600	4017304500	50200	50200	50200	50200	55
361	20240716	141500	4014543500	50300	50300	50300	50300	8
362	20240716	141400	4014141100	50200	50300	50300	50200	609
363	20240716	141300	3983568500	50200	50200	50200	50200	11
364	20240716	141200	3983016300	50200	50200	50200	50200	6
365	20240716	141100	3982715100	50200	50200	50200	50200	28
366	20240716	141000	3981309500	50200	50200	50200	50200	5
367	20240716	140900	3981058500	50200	50200	50200	50200	0
368	20240716	140800	3981058500	50200	50200	50200	50200	39
369	20240716	140700	3979100700	50200	50200	50200	50200	5
370	20240716	140600	3978849700	50200	50200	50200	50200	10
371	20240716	140500	3978347700	50200	50200	50200	50200	0
372	20240716	140400	3978347700	50200	50200	50200	50200	0
373	20240716	140300	3978347700	50200	50200	50200	50200	0
374	20240716	140200	3978347700	50200	50200	50200	50200	372
375	20240716	140100	3959673300	50300	50300	50300	50300	0
376	20240716	140000	3959673300	50300	50300	50300	50300	4
377	20240716	135900	3959472100	50200	50200	50200	50200	100
378	20240716	135800	3954452100	50200	50200	50200	50200	1
379	20240716	135700	3954401900	50300	50300	50300	50300	1
380	20240716	135600	3954351600	50300	50300	50300	50300	0
381	20240716	135500	3954351600	50300	50300	50300	50300	0
382	20240716	135400	3954351600	50300	50300	50300	50300	9
383	20240716	135300	3953898900	50200	50200	50200	50200	6
384	20240716	135200	3953597700	50300	50200	50300	50200	373
385	20240716	135100	3934872600	50200	50200	50200	50200	72
386	20240716	135000	3931258200	50300	50300	50300	50300	12
387	20240716	134900	3930654600	50300	50300	50300	50300	0
388	20240716	134800	3930654600	50300	50300	50300	50300	76
389	20240716	134700	3926831800	50300	50300	50300	50300	0
390	20240716	134600	3926831800	50300	50200	50300	50200	81
391	20240716	134500	3922765500	50200	50300	50300	50200	504
392	20240716	134400	3897464400	50200	50200	50200	50200	17
393	20240716	134300	3896611000	50200	50200	50200	50200	0
394	20240716	134200	3896611000	50200	50200	50200	50200	11
395	20240716	134100	3896058800	50200	50200	50200	50200	0
396	20240716	134000	3896058800	50200	50200	50200	50200	50
397	20240716	133900	3893548800	50200	50200	50200	50200	0
398	20240716	133800	3893548800	50200	50200	50200	50200	10
399	20240716	133700	3893046800	50300	50200	50300	50200	102
400	20240716	133600	3887916400	50200	50300	50300	50200	15
401	20240716	133500	3887162900	50300	50300	50300	50300	0
402	20240716	133400	3887162900	50300	50300	50300	50300	0
403	20240716	133300	3887162900	50300	50300	50300	50300	50
404	20240716	133200	3884647900	50300	50300	50300	50300	29
405	20240716	133100	3883189200	50300	50300	50300	50200	210
406	20240716	133000	3872646200	50300	50200	50300	50200	306
407	20240716	132900	3857254500	50200	50200	50200	50100	440
408	20240716	132800	3835166600	50200	50200	50200	50200	55
409	20240716	132700	3832405600	50200	50200	50200	50200	178
410	20240716	132600	3823470000	50100	50000	50100	50000	224
411	20240716	132500	3812247900	50000	50000	50000	50000	52
412	20240716	132400	3809647900	49950	49950	49950	49950	0
413	20240716	132300	3809647900	49950	49950	49950	49950	1
414	20240716	132200	3809597950	50000	49900	50000	49900	189
415	20240716	132100	3800162150	49800	49800	49800	49800	0
416	20240716	132000	3800162150	49800	49800	49800	49800	0
417	20240716	131900	3800162150	49800	49800	49850	49800	705
418	20240716	131800	3765026200	49800	49800	49800	49800	27
419	20240716	131700	3763681600	49800	49800	49800	49800	13
420	20240716	131600	3763034200	49800	49800	49800	49800	70
421	20240716	131500	3759548200	49800	49750	49800	49750	58
422	20240716	131400	3756662550	49750	49750	49750	49750	243
423	20240716	131300	3744573300	49750	49800	49800	49750	12
424	20240716	131200	3743975800	49800	49800	49800	49800	2
425	20240716	131100	3743876200	49800	49800	49800	49800	2
426	20240716	131000	3743776600	49800	49800	49800	49800	15
427	20240716	130900	3743029600	49800	49800	49800	49800	20
428	20240716	130800	3742033600	49800	49800	49800	49800	0
429	20240716	130700	3742033600	49800	49800	49800	49800	2
430	20240716	130600	3741934000	49750	49750	49750	49750	3
431	20240716	130500	3741784750	49700	49700	49700	49700	0
432	20240716	130400	3741784750	49700	49700	49700	49700	9
433	20240716	130300	3741337450	49700	49700	49700	49700	16
434	20240716	130200	3740542250	49650	49650	49650	49650	1
435	20240716	130100	3740492600	49650	49650	49650	49650	1
436	20240716	130000	3740442950	49650	49650	49650	49650	6
437	20240716	125900	3740145050	49700	49700	49700	49700	0
438	20240716	125800	3740145050	49700	49600	49700	49600	240
439	20240716	125700	3728240650	49600	49600	49600	49600	400
440	20240716	125600	3708400650	49600	49600	49600	49600	0
441	20240716	125500	3708400650	49600	49650	49650	49600	40
442	20240716	125400	3706416550	49600	49600	49600	49600	2
443	20240716	125300	3706317350	49600	49600	49600	49600	1
444	20240716	125200	3706267750	49650	49650	49650	49650	137
445	20240716	125100	3699465700	49700	49800	49800	49700	98
446	20240716	125000	3694592750	49750	49750	49750	49750	0
447	20240716	124900	3694592750	49750	49750	49750	49750	3
448	20240716	124800	3694443500	49750	49750	49750	49750	66
449	20240716	124700	3691160000	49750	49750	49750	49750	3
450	20240716	124600	3691010750	49750	49750	49750	49750	0
451	20240716	124500	3691010750	49750	49750	49750	49750	65
452	20240716	124400	3687777000	49800	49800	49800	49800	192
453	20240716	124300	3678215400	49850	49950	49950	49850	10
454	20240716	124200	3677716300	49900	49900	49900	49900	111
455	20240716	124100	3672177400	49900	49900	49900	49900	0
456	20240716	124000	3672177400	49900	49900	49900	49900	10
457	20240716	123900	3671678400	49900	49900	49900	49900	0
458	20240716	123800	3671678400	49900	49900	49900	49900	1
459	20240716	123700	3671628500	49900	49900	49900	49900	0
460	20240716	123600	3671628500	49900	49850	49900	49850	17
461	20240716	123500	3670781000	49850	49900	49900	49850	32
462	20240716	123400	3669184300	49950	49950	49950	49950	5
463	20240716	123300	3668934550	49950	49950	49950	49950	1
464	20240716	123200	3668884600	49850	50100	50100	49500	3932
465	20240716	123100	3473517150	50200	50200	50200	50200	52
466	20240716	123000	3470906750	50100	50100	50100	50100	111
467	20240716	122900	3465345650	50000	49900	50000	49900	115
468	20240716	122800	3459597150	49900	49900	49900	49900	40
469	20240716	122700	3457601150	49900	49900	49900	49900	9
470	20240716	122600	3457152050	49900	49900	49900	49900	1
471	20240716	122500	3457102150	49900	49900	49900	49900	117
472	20240716	122400	3451263850	49900	49900	49900	49900	46
473	20240716	122300	3448968450	49900	49900	49900	49900	0
474	20240716	122200	3448968450	49900	49900	49900	49900	10
475	20240716	122100	3448469450	49900	49900	49900	49900	0
476	20240716	122000	3448469450	49900	49900	49900	49900	0
477	20240716	121900	3448469450	49900	49900	49900	49900	0
478	20240716	121800	3448469450	49900	49950	49950	49900	11
479	20240716	121700	3447920500	50100	50100	50100	50100	13
480	20240716	121600	3447269200	50000	50000	50000	50000	15
481	20240716	121500	3446519200	50000	49950	50000	49950	22
482	20240716	121400	3445419950	49950	49950	49950	49950	0
483	20240716	121300	3445419950	49950	49950	49950	49950	1
484	20240716	121200	3445370000	49900	49850	49900	49850	11
485	20240716	121100	3444821200	49800	49800	49800	49800	1
486	20240716	121000	3444771400	49800	49800	49800	49800	0
487	20240716	120900	3444771400	49800	49800	49800	49800	0
488	20240716	120800	3444771400	49800	49800	49800	49800	1
489	20240716	120700	3444721600	49800	49800	49800	49800	9
490	20240716	120600	3444273400	49800	49800	49800	49800	9
491	20240716	120500	3443825200	49800	49900	49900	49800	15
492	20240716	120400	3443077000	49950	49950	49950	49950	1
493	20240716	120300	3443027050	49950	49950	49950	49950	0
494	20240716	120200	3443027050	49950	49950	49950	49950	10
495	20240716	120100	3442527550	49950	49900	49950	49900	2
496	20240716	120000	3442427700	49900	49950	49950	49900	3
497	20240716	115900	3442277950	49800	49800	49800	49800	0
498	20240716	115800	3442277950	49800	49850	49850	49800	25
499	20240716	115700	3441031750	49800	49800	49800	49800	1
500	20240716	115600	3440981950	49700	49700	49700	49700	0
501	20240716	115500	3440981950	49700	49800	49800	49700	121
502	20240716	115400	3434964350	49800	49800	49800	49800	2
503	20240716	115300	3434864750	49800	49800	49800	49800	1
504	20240716	115200	3434814950	49800	49700	49800	49700	640
505	20240716	115100	3402947950	49700	49850	49850	49700	451
506	20240716	115000	3380485850	49800	49800	49800	49800	0
507	20240716	114900	3380485850	49800	49800	49800	49800	0
508	20240716	114800	3380485850	49800	49800	49800	49800	0
509	20240716	114700	3380485850	49800	49800	49800	49800	0
510	20240716	114600	3380485850	49800	49800	49800	49800	0
511	20240716	114500	3380485850	49800	49900	49950	49800	17
512	20240716	114400	3379636950	49800	49800	49800	49800	0
513	20240716	114300	3379636950	49800	49800	49800	49800	85
514	20240716	114200	3375403950	49800	49800	49800	49800	1
515	20240716	114100	3375354150	49800	49750	49800	49750	3
516	20240716	114000	3375204800	49750	49700	49750	49700	799
517	20240716	113900	3335474200	49700	49700	49750	49700	112
518	20240716	113800	3329907750	49700	49750	49750	49700	146
519	20240716	113700	3322645250	49800	49850	49850	49800	182
520	20240716	113600	3313578100	49850	49850	49850	49850	50
521	20240716	113500	3311085600	49850	49900	49900	49850	14
522	20240716	113400	3310387400	49900	49900	49900	49900	91
523	20240716	113300	3305846500	49800	49800	49800	49800	0
524	20240716	113200	3305846500	49800	49850	49850	49800	9
525	20240716	113100	3305398050	49850	49900	49900	49850	122
526	20240716	113000	3299316300	49900	49850	49900	49850	32
527	20240716	112900	3297721000	49850	49850	49850	49850	10
528	20240716	112800	3297222500	49850	49850	49850	49850	0
529	20240716	112700	3297222500	49850	49800	49850	49800	200
530	20240716	112600	3287259250	49800	49800	49800	49800	1
531	20240716	112500	3287209450	49800	49800	49800	49800	11
532	20240716	112400	3286661650	49800	49850	49850	49800	96
533	20240716	112300	3281876250	49850	49850	49850	49850	1
534	20240716	112200	3281826400	49650	49650	49650	49650	14
535	20240716	112100	3281131300	49650	49650	49650	49650	103
536	20240716	112000	3276017350	49550	49550	49550	49550	0
537	20240716	111900	3276017350	49550	49550	49550	49550	0
538	20240716	111800	3276017350	49550	49550	49550	49550	68
539	20240716	111700	3272647950	49500	49750	49750	49500	1412
540	20240716	111600	3202671900	49800	49800	49800	49800	0
541	20240716	111500	3202671900	49800	49800	49800	49800	8
542	20240716	111400	3202273500	49800	49800	49800	49800	1
543	20240716	111300	3202223700	49850	49850	49850	49850	13
544	20240716	111200	3201575650	49600	49600	49600	49600	1
545	20240716	111100	3201526050	49550	49800	49800	49550	650
546	20240716	111000	3169246250	49800	49800	49800	49800	3
547	20240716	110900	3169096850	49900	49800	49900	49800	26
548	20240716	110800	3167801950	49900	49900	49900	49900	20
549	20240716	110700	3166803950	49800	49900	49900	49800	30
550	20240716	110600	3165309100	49900	49900	49900	49900	127
551	20240716	110500	3158971800	49900	49900	49900	49900	0
552	20240716	110400	3158971800	49900	49900	50000	49900	13
553	20240716	110300	3158323000	50000	49900	50000	49900	12
554	20240716	110200	3157724100	50100	50100	50100	50100	49
555	20240716	110100	3155269200	50000	50100	50100	50000	53
556	20240716	110000	3152618900	50000	50000	50000	50000	72
557	20240716	105900	3149018900	49750	49600	49750	49600	2044
558	20240716	105800	3047361100	49550	49550	49550	49550	0
559	20240716	105700	3047361100	49550	49500	49550	49500	105
560	20240716	105600	3042158550	49400	49550	49550	49400	2018
561	20240716	105500	2942338150	49600	49550	49600	49550	8
562	20240716	105400	2941941600	49600	49500	49600	49500	219
563	20240716	105300	2931084200	49500	49450	49500	49450	520
564	20240716	105200	2905360600	49500	49550	49550	49500	539
565	20240716	105100	2878670200	49500	49500	49500	49450	596
566	20240716	105000	2849170850	49500	49650	49650	49500	798
567	20240716	104900	2809650500	49600	49600	49600	49600	15
568	20240716	104800	2808906500	49600	49700	49700	49600	915
569	20240716	104700	2763485450	49750	49700	49750	49700	202
570	20240716	104600	2753445950	49650	49500	49700	49500	1762
571	20240716	104500	2666191100	49450	49650	49650	49450	2311
572	20240716	104400	2551768600	49600	49700	49700	49600	1250
573	20240716	104300	2489756850	49700	49850	49950	49700	1897
574	20240716	104200	2395312000	49750	49750	49750	49750	153
575	20240716	104100	2387700250	49700	50000	50000	49700	9876
576	20240716	104000	1895850600	50100	50000	50100	50000	172
577	20240716	103900	1887248400	50000	50200	50200	50000	2559
578	20240716	103800	1759256200	50100	50100	50100	50100	5
579	20240716	103700	1759005700	50100	50100	50100	50100	4
580	20240716	103600	1758805300	50100	50100	50100	50100	0
581	20240716	103500	1758805300	50100	50200	50200	50100	300
582	20240716	103400	1743761100	50200	50200	50200	50200	0
583	20240716	103300	1743761100	50200	50200	50200	50200	44
584	20240716	103200	1741552300	50200	50300	50300	50200	330
585	20240716	103100	1724955300	50300	50300	50300	50300	1
586	20240716	103000	1724905000	50300	50300	50300	50300	5
587	20240716	102900	1724653500	50100	50100	50100	50100	9
588	20240716	102800	1724202600	50100	50200	50200	50100	31
589	20240716	102700	1722646500	50200	50200	50200	50200	241
590	20240716	102600	1710548300	50200	50200	50200	50200	9
591	20240716	102500	1710096500	50100	50200	50300	50100	41
592	20240716	102400	1708041000	50100	50300	50300	50100	1700
593	20240716	102300	1622828200	50400	50400	50400	50400	0
594	20240716	102200	1622828200	50400	50200	50400	50200	315
595	20240716	102100	1606995500	50300	50300	50300	50300	187
596	20240716	102000	1597589400	50300	50200	50300	50200	268
597	20240716	101900	1584132300	50200	50200	50200	50200	2
598	20240716	101800	1584031900	50200	50200	50200	50200	50
599	20240716	101700	1581521900	50200	50200	50200	50200	0
600	20240716	101600	1581521900	50200	50200	50200	50200	130
601	20240716	101500	1574995900	50200	50300	50300	50200	347
602	20240716	101400	1557576300	50300	50400	50400	50300	58
603	20240716	101300	1554658600	50300	50300	50300	50300	82
604	20240716	101200	1550534000	50300	50300	50300	50300	51
605	20240716	101100	1547968700	50300	50300	50300	50300	1
606	20240716	101000	1547918400	50200	50200	50200	50200	10
607	20240716	100900	1547416400	50200	50200	50200	50200	124
608	20240716	100800	1541191600	50200	50100	50200	50100	32
609	20240716	100700	1539586700	50100	50100	50100	50100	7
610	20240716	100600	1539236000	50100	50100	50100	50100	150
611	20240716	100500	1531721000	50100	50100	50100	50100	988
612	20240716	100400	1482222200	50200	50300	50300	50200	390
613	20240716	100300	1462644000	50300	50400	50400	50300	32
614	20240716	100200	1461034300	50300	50300	50300	50300	61
615	20240716	100100	1457966000	50300	50200	50300	50200	32
616	20240716	100000	1456357900	50200	50200	50300	50200	20
617	20240716	095900	1455353700	50200	50200	50200	50200	76
618	20240716	095800	1451538500	50200	50200	50200	50200	109
619	20240716	095700	1446066700	50200	50200	50200	50200	39
620	20240716	095600	1444108900	50200	50200	50200	50200	17
621	20240716	095500	1443255500	50200	50300	50300	50200	82
622	20240716	095400	1439139000	50300	50200	50300	50200	54
623	20240716	095300	1436428100	50200	50100	50200	50100	79
624	20240716	095200	1432464300	50200	50200	50200	50200	15
625	20240716	095100	1431711300	50300	50200	50300	50100	418
626	20240716	095000	1410736500	50300	50300	50300	50300	150
627	20240716	094900	1403191500	50300	50300	50300	50300	20
628	20240716	094800	1402185500	50300	50200	50300	50200	31
629	20240716	094700	1400626300	50200	50200	50200	50200	45
630	20240716	094600	1398367300	50200	50300	50300	50200	753
631	20240716	094500	1360536400	50300	50400	50400	50300	23
632	20240716	094400	1359377900	50400	50300	50400	50200	178
633	20240716	094300	1350434400	50300	50300	50300	50300	131
634	20240716	094200	1343845100	50300	50300	50300	50300	210
635	20240716	094100	1333282100	50300	50300	50400	50200	469
636	20240716	094000	1309695100	50300	50400	50400	50300	119
637	20240716	093900	1303697600	50400	50400	50400	50400	218
638	20240716	093800	1292710400	50400	50600	50600	50400	22
639	20240716	093700	1291599000	50600	50600	50600	50600	11
640	20240716	093600	1291042400	50400	50400	50400	50400	101
641	20240716	093500	1285952000	50300	50500	50500	50300	1766
642	20240716	093400	1196966600	50500	50600	50700	50500	2107
643	20240716	093300	1090515500	50600	50700	50700	50600	362
644	20240716	093200	1072175200	50800	50800	50800	50800	254
645	20240716	093100	1059272000	50800	50800	50800	50800	216
646	20240716	093000	1048299200	50800	51000	51000	50800	8
647	20240716	092900	1047892000	50900	50900	50900	50900	5
648	20240716	092800	1047637500	51000	51000	51000	50800	16
649	20240716	092700	1046824300	50800	50800	50900	50800	121
650	20240716	092600	1040668300	50800	50800	50900	50800	22
651	20240716	092500	1039549200	50900	50800	50900	50800	42
652	20240716	092400	1037413400	50900	50900	50900	50700	875
653	20240716	092300	992984700	50900	50900	50900	50800	757
654	20240716	092200	954458400	50900	51000	51000	50900	632
655	20240716	092100	922232900	51000	51000	51000	51000	45
656	20240716	092000	919937900	51100	51100	51100	51100	271
657	20240716	091900	906089800	51100	51100	51100	51000	484
658	20240716	091800	881365700	51000	51100	51100	51000	686
659	20240716	091700	846318800	51200	51300	51300	51100	687
660	20240716	091600	811133100	51400	51400	51400	51300	619
661	20240716	091500	779318700	51400	51600	51600	51400	486
662	20240716	091400	754269300	51600	51500	51600	51500	962
663	20240716	091300	704631400	51500	51300	51500	51300	1486
664	20240716	091200	628168300	51300	51200	51300	51200	125
665	20240716	091100	621767300	51200	51200	51300	51200	229
666	20240716	091000	610042400	51200	51300	51300	51200	442
667	20240716	090900	587370300	51400	51500	51500	51400	806
668	20240716	090800	545936900	51500	51000	51500	51000	2114
669	20240716	090700	437377900	51000	51200	51200	51000	577
670	20240716	090600	407851000	51200	51500	51500	51200	2474
671	20240716	090500	280861800	51500	51600	51700	51500	980
672	20240716	090400	230297600	51600	51500	51600	51400	324
673	20240716	090300	213612900	51500	51700	51900	51400	2298
674	20240716	090200	94775400	51600	50800	51600	50800	1124
675	20240716	090100	37242000	50800	50900	50900	50800	407
676	20240716	090000	16541900	50900	50900	50900	50800	325