KissMeData/195870/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	203100	2505769650	40800	40800	40800	40800	1863
3	20240722	203000	2505769650	40800	40800	40800	40800	0
4	20240722	202900	2505769650	40800	40800	40800	40800	0
5	20240722	202800	2505769650	40800	40800	40800	40800	0
6	20240722	202700	2505769650	40800	40800	40800	40800	0
7	20240722	202600	2505769650	40800	40800	40800	40800	0
8	20240722	202500	2505769650	40800	40800	40800	40800	0
9	20240722	202400	2505769650	40800	40800	40800	40800	0
10	20240722	202300	2505769650	40800	40800	40800	40800	0
11	20240722	202200	2505769650	40800	40800	40800	40800	0
12	20240722	202100	2505769650	40800	40800	40800	40800	0
13	20240722	202000	2505769650	40800	40800	40800	40800	0
14	20240722	201900	2505769650	40800	40800	40800	40800	0
15	20240722	201800	2505769650	40800	40800	40800	40800	0
16	20240722	201700	2505769650	40800	40800	40800	40800	0
17	20240722	201600	2505769650	40800	40800	40800	40800	0
18	20240722	201500	2505769650	40800	40800	40800	40800	0
19	20240722	201400	2505769650	40800	40800	40800	40800	0
20	20240722	201300	2505769650	40800	40800	40800	40800	0
21	20240722	201200	2505769650	40800	40800	40800	40800	0
22	20240722	201100	2505769650	40800	40800	40800	40800	0
23	20240722	201000	2505769650	40800	40800	40800	40800	0
24	20240722	200900	2505769650	40800	40800	40800	40800	0
25	20240722	200800	2505769650	40800	40800	40800	40800	0
26	20240722	200700	2505769650	40800	40800	40800	40800	0
27	20240722	200600	2505769650	40800	40800	40800	40800	0
28	20240722	200500	2505769650	40800	40800	40800	40800	0
29	20240722	200400	2505769650	40800	40800	40800	40800	0
30	20240722	200300	2505769650	40800	40800	40800	40800	0
31	20240722	200200	2505769650	40800	40800	40800	40800	0
32	20240722	200100	2505769650	40800	40800	40800	40800	1863
33	20240722	200000	2505769650	40800	40800	40800	40800	0
34	20240722	195900	2505769650	40800	40800	40800	40800	0
35	20240722	195800	2505769650	40800	40800	40800	40800	0
36	20240722	195700	2505769650	40800	40800	40800	40800	0
37	20240722	195600	2505769650	40800	40800	40800	40800	0
38	20240722	195500	2505769650	40800	40800	40800	40800	0
39	20240722	195400	2505769650	40800	40800	40800	40800	0
40	20240722	195300	2505769650	40800	40800	40800	40800	0
41	20240722	195200	2505769650	40800	40800	40800	40800	0
42	20240722	195100	2505769650	40800	40800	40800	40800	0
43	20240722	195000	2505769650	40800	40800	40800	40800	0
44	20240722	194900	2505769650	40800	40800	40800	40800	0
45	20240722	194800	2505769650	40800	40800	40800	40800	0
46	20240722	194700	2505769650	40800	40800	40800	40800	0
47	20240722	194600	2505769650	40800	40800	40800	40800	0
48	20240722	194500	2505769650	40800	40800	40800	40800	0
49	20240722	194400	2505769650	40800	40800	40800	40800	0
50	20240722	194300	2505769650	40800	40800	40800	40800	0
51	20240722	194200	2505769650	40800	40800	40800	40800	0
52	20240722	194100	2505769650	40800	40800	40800	40800	0
53	20240722	194000	2505769650	40800	40800	40800	40800	0
54	20240722	193900	2505769650	40800	40800	40800	40800	0
55	20240722	193800	2505769650	40800	40800	40800	40800	0
56	20240722	193700	2505769650	40800	40800	40800	40800	0
57	20240722	193600	2505769650	40800	40800	40800	40800	0
58	20240722	193500	2505769650	40800	40800	40800	40800	0
59	20240722	193400	2505769650	40800	40800	40800	40800	0
60	20240722	193300	2505769650	40800	40800	40800	40800	0
61	20240722	193200	2505769650	40800	40800	40800	40800	0
62	20240722	193100	2505769650	40800	40800	40800	40800	1863
63	20240722	193000	2505769650	40800	40800	40800	40800	0
64	20240722	192900	2505769650	40800	40800	40800	40800	0
65	20240722	192800	2505769650	40800	40800	40800	40800	0
66	20240722	192700	2505769650	40800	40800	40800	40800	0
67	20240722	192600	2505769650	40800	40800	40800	40800	0
68	20240722	192500	2505769650	40800	40800	40800	40800	0
69	20240722	192400	2505769650	40800	40800	40800	40800	0
70	20240722	192300	2505769650	40800	40800	40800	40800	0
71	20240722	192200	2505769650	40800	40800	40800	40800	0
72	20240722	192100	2505769650	40800	40800	40800	40800	0
73	20240722	192000	2505769650	40800	40800	40800	40800	0
74	20240722	191900	2505769650	40800	40800	40800	40800	0
75	20240722	191800	2505769650	40800	40800	40800	40800	0
76	20240722	191700	2505769650	40800	40800	40800	40800	0
77	20240722	191600	2505769650	40800	40800	40800	40800	0
78	20240722	191500	2505769650	40800	40800	40800	40800	0
79	20240722	191400	2505769650	40800	40800	40800	40800	0
80	20240722	191300	2505769650	40800	40800	40800	40800	0
81	20240722	191200	2505769650	40800	40800	40800	40800	0
82	20240722	191100	2505769650	40800	40800	40800	40800	0
83	20240722	191000	2505769650	40800	40800	40800	40800	0
84	20240722	190900	2505769650	40800	40800	40800	40800	0
85	20240722	190800	2505769650	40800	40800	40800	40800	0
86	20240722	190700	2505769650	40800	40800	40800	40800	0
87	20240722	190600	2505769650	40800	40800	40800	40800	0
88	20240722	190500	2505769650	40800	40800	40800	40800	0
89	20240722	190400	2505769650	40800	40800	40800	40800	0
90	20240722	190300	2505769650	40800	40800	40800	40800	0
91	20240722	190200	2505769650	40800	40800	40800	40800	0
92	20240722	190100	2505769650	40800	40800	40800	40800	1863
93	20240722	190000	2505769650	40800	40800	40800	40800	0
94	20240722	185900	2505769650	40800	40800	40800	40800	0
95	20240722	185800	2505769650	40800	40800	40800	40800	0
96	20240722	185700	2505769650	40800	40800	40800	40800	0
97	20240722	185600	2505769650	40800	40800	40800	40800	0
98	20240722	185500	2505769650	40800	40800	40800	40800	0
99	20240722	185400	2505769650	40800	40800	40800	40800	0
100	20240722	185300	2505769650	40800	40800	40800	40800	0
101	20240722	185200	2505769650	40800	40800	40800	40800	0
102	20240722	185100	2505769650	40800	40800	40800	40800	0
103	20240722	185000	2505769650	40800	40800	40800	40800	0
104	20240722	184900	2505769650	40800	40800	40800	40800	0
105	20240722	184800	2505769650	40800	40800	40800	40800	0
106	20240722	184700	2505769650	40800	40800	40800	40800	0
107	20240722	184600	2505769650	40800	40800	40800	40800	0
108	20240722	184500	2505769650	40800	40800	40800	40800	0
109	20240722	184400	2505769650	40800	40800	40800	40800	0
110	20240722	184300	2505769650	40800	40800	40800	40800	0
111	20240722	184200	2505769650	40800	40800	40800	40800	0
112	20240722	184100	2505769650	40800	40800	40800	40800	0
113	20240722	184000	2505769650	40800	40800	40800	40800	0
114	20240722	183900	2505769650	40800	40800	40800	40800	0
115	20240722	183800	2505769650	40800	40800	40800	40800	0
116	20240722	183700	2505769650	40800	40800	40800	40800	0
117	20240722	183600	2505769650	40800	40800	40800	40800	0
118	20240722	183500	2505769650	40800	40800	40800	40800	0
119	20240722	183400	2505769650	40800	40800	40800	40800	0
120	20240722	183300	2505769650	40800	40800	40800	40800	0
121	20240722	183200	2505769650	40800	40800	40800	40800	0
122	20240722	183100	2505769650	40800	40800	40800	40800	1863
123	20240722	183000	2505769650	40800	40800	40800	40800	0
124	20240722	182900	2505769650	40800	40800	40800	40800	0
125	20240722	182800	2505769650	40800	40800	40800	40800	0
126	20240722	182700	2505769650	40800	40800	40800	40800	0
127	20240722	182600	2505769650	40800	40800	40800	40800	0
128	20240722	182500	2505769650	40800	40800	40800	40800	0
129	20240722	182400	2505769650	40800	40800	40800	40800	0
130	20240722	182300	2505769650	40800	40800	40800	40800	0
131	20240722	182200	2505769650	40800	40800	40800	40800	0
132	20240722	182100	2505769650	40800	40800	40800	40800	0
133	20240722	182000	2505769650	40800	40800	40800	40800	0
134	20240722	181900	2505769650	40800	40800	40800	40800	0
135	20240722	181800	2505769650	40800	40800	40800	40800	0
136	20240722	181700	2505769650	40800	40800	40800	40800	0
137	20240722	181600	2505769650	40800	40800	40800	40800	0
138	20240722	181500	2505769650	40800	40800	40800	40800	0
139	20240722	181400	2505769650	40800	40800	40800	40800	0
140	20240722	181300	2505769650	40800	40800	40800	40800	0
141	20240722	181200	2505769650	40800	40800	40800	40800	0
142	20240722	181100	2505769650	40800	40800	40800	40800	0
143	20240722	181000	2505769650	40800	40800	40800	40800	0
144	20240722	180900	2505769650	40800	40800	40800	40800	0
145	20240722	180800	2505769650	40800	40800	40800	40800	0
146	20240722	180700	2505769650	40800	40800	40800	40800	0
147	20240722	180600	2505769650	40800	40800	40800	40800	0
148	20240722	180500	2505769650	40800	40800	40800	40800	0
149	20240722	180400	2505769650	40800	40800	40800	40800	0
150	20240722	180300	2505769650	40800	40800	40800	40800	0
151	20240722	180200	2505769650	40800	40800	40800	40800	0
152	20240722	180100	2505769650	40800	40800	40800	40800	1863
153	20240722	180000	2505769650	40800	40800	40800	40800	0
154	20240722	175900	2505769650	40800	40800	40800	40800	0
155	20240722	175800	2505769650	40800	40800	40800	40800	0
156	20240722	175700	2505769650	40800	40800	40800	40800	0
157	20240722	175600	2505769650	40800	40800	40800	40800	0
158	20240722	175500	2505769650	40800	40800	40800	40800	0
159	20240722	175400	2505769650	40800	40800	40800	40800	0
160	20240722	175300	2505769650	40800	40800	40800	40800	0
161	20240722	175200	2505769650	40800	40800	40800	40800	0
162	20240722	175100	2505769650	40800	40800	40800	40800	0
163	20240722	175000	2505769650	40800	40800	40800	40800	0
164	20240722	174900	2505769650	40800	40800	40800	40800	0
165	20240722	174800	2505769650	40800	40800	40800	40800	0
166	20240722	174700	2505769650	40800	40800	40800	40800	0
167	20240722	174600	2505769650	40800	40800	40800	40800	0
168	20240722	174500	2505769650	40800	40800	40800	40800	0
169	20240722	174400	2505769650	40800	40800	40800	40800	0
170	20240722	174300	2505769650	40800	40800	40800	40800	0
171	20240722	174200	2505769650	40800	40800	40800	40800	0
172	20240722	174100	2505769650	40800	40800	40800	40800	0
173	20240722	174000	2505769650	40800	40800	40800	40800	0
174	20240722	173900	2505769650	40800	40800	40800	40800	0
175	20240722	173800	2505769650	40800	40800	40800	40800	0
176	20240722	173700	2505769650	40800	40800	40800	40800	0
177	20240722	173600	2505769650	40800	40800	40800	40800	0
178	20240722	173500	2505769650	40800	40800	40800	40800	0
179	20240722	173400	2505769650	40800	40800	40800	40800	0
180	20240722	173300	2505769650	40800	40800	40800	40800	0
181	20240722	173200	2505769650	40800	40800	40800	40800	0
182	20240722	173100	2505769650	40800	40800	40800	40800	1863
183	20240722	173000	2505769650	40800	40800	40800	40800	0
184	20240722	172900	2505769650	40800	40800	40800	40800	0
185	20240722	172800	2505769650	40800	40800	40800	40800	0
186	20240722	172700	2505769650	40800	40800	40800	40800	0
187	20240722	172600	2505769650	40800	40800	40800	40800	0
188	20240722	172500	2505769650	40800	40800	40800	40800	0
189	20240722	172400	2505769650	40800	40800	40800	40800	0
190	20240722	172300	2505769650	40800	40800	40800	40800	0
191	20240722	172200	2505769650	40800	40800	40800	40800	0
192	20240722	172100	2505769650	40800	40800	40800	40800	0
193	20240722	172000	2505769650	40800	40800	40800	40800	0
194	20240722	171900	2505769650	40800	40800	40800	40800	0
195	20240722	171800	2505769650	40800	40800	40800	40800	0
196	20240722	171700	2505769650	40800	40800	40800	40800	0
197	20240722	171600	2505769650	40800	40800	40800	40800	0
198	20240722	171500	2505769650	40800	40800	40800	40800	0
199	20240722	171400	2505769650	40800	40800	40800	40800	0
200	20240722	171300	2505769650	40800	40800	40800	40800	0
201	20240722	171200	2505769650	40800	40800	40800	40800	0
202	20240722	171100	2505769650	40800	40800	40800	40800	0
203	20240722	171000	2505769650	40800	40800	40800	40800	0
204	20240722	170900	2505769650	40800	40800	40800	40800	0
205	20240722	170800	2505769650	40800	40800	40800	40800	0
206	20240722	170700	2505769650	40800	40800	40800	40800	0
207	20240722	170600	2505769650	40800	40800	40800	40800	0
208	20240722	170500	2505769650	40800	40800	40800	40800	0
209	20240722	170400	2505769650	40800	40800	40800	40800	0
210	20240722	170300	2505769650	40800	40800	40800	40800	0
211	20240722	170200	2505769650	40800	40800	40800	40800	0
212	20240722	170100	2505769650	40800	40800	40800	40800	1863
213	20240722	170000	2505769650	40800	40800	40800	40800	0
214	20240722	165900	2505769650	40800	40800	40800	40800	0
215	20240722	165800	2505769650	40800	40800	40800	40800	0
216	20240722	165700	2505769650	40800	40800	40800	40800	0
217	20240722	165600	2505769650	40800	40800	40800	40800	0
218	20240722	165500	2505769650	40800	40800	40800	40800	0
219	20240722	165400	2505769650	40800	40800	40800	40800	0
220	20240722	165300	2505769650	40800	40800	40800	40800	0
221	20240722	165200	2505769650	40800	40800	40800	40800	0
222	20240722	165100	2505769650	40800	40800	40800	40800	0
223	20240722	165000	2505769650	40800	40800	40800	40800	0
224	20240722	164900	2505769650	40800	40800	40800	40800	0
225	20240722	164800	2505769650	40800	40800	40800	40800	0
226	20240722	164700	2505769650	40800	40800	40800	40800	0
227	20240722	164600	2505769650	40800	40800	40800	40800	0
228	20240722	164500	2505769650	40800	40800	40800	40800	0
229	20240722	164400	2505769650	40800	40800	40800	40800	0
230	20240722	164300	2505769650	40800	40800	40800	40800	0
231	20240722	164200	2505769650	40800	40800	40800	40800	0
232	20240722	164100	2505769650	40800	40800	40800	40800	0
233	20240722	164000	2505769650	40800	40800	40800	40800	0
234	20240722	163900	2505769650	40800	40800	40800	40800	0
235	20240722	163800	2505769650	40800	40800	40800	40800	0
236	20240722	163700	2505769650	40800	40800	40800	40800	0
237	20240722	163600	2505769650	40800	40800	40800	40800	0
238	20240722	163500	2505769650	40800	40800	40800	40800	0
239	20240722	163400	2505769650	40800	40800	40800	40800	0
240	20240722	163300	2505769650	40800	40800	40800	40800	0
241	20240722	163200	2505769650	40800	40800	40800	40800	0
242	20240722	163100	2505769650	40800	40800	40800	40800	1863
243	20240722	163000	2505769650	40800	40800	40800	40800	0
244	20240722	162900	2505769650	40800	40800	40800	40800	0
245	20240722	162800	2505769650	40800	40800	40800	40800	0
246	20240722	162700	2505769650	40800	40800	40800	40800	0
247	20240722	162600	2505769650	40800	40800	40800	40800	0
248	20240722	162500	2505769650	40800	40800	40800	40800	0
249	20240722	162400	2505769650	40800	40800	40800	40800	0
250	20240722	162300	2505769650	40800	40800	40800	40800	0
251	20240722	162200	2505769650	40800	40800	40800	40800	0
252	20240722	162100	2505769650	40800	40800	40800	40800	0
253	20240722	162000	2505769650	40800	40800	40800	40800	0
254	20240722	161900	2505769650	40800	40800	40800	40800	0
255	20240722	161800	2505769650	40800	40800	40800	40800	0
256	20240722	161700	2505769650	40800	40800	40800	40800	0
257	20240722	161600	2505769650	40800	40800	40800	40800	0
258	20240722	161500	2505769650	40800	40800	40800	40800	0
259	20240722	161400	2505769650	40800	40800	40800	40800	0
260	20240722	161300	2505769650	40800	40800	40800	40800	0
261	20240722	161200	2505769650	40800	40800	40800	40800	0
262	20240722	161100	2505769650	40800	40800	40800	40800	0
263	20240722	161000	2505769650	40800	40800	40800	40800	0
264	20240722	160900	2505769650	40800	40800	40800	40800	0
265	20240722	160800	2505769650	40800	40800	40800	40800	0
266	20240722	160700	2505769650	40800	40800	40800	40800	0
267	20240722	160600	2505769650	40800	40800	40800	40800	0
268	20240722	160500	2505769650	40800	40800	40800	40800	0
269	20240722	160400	2505769650	40800	40800	40800	40800	0
270	20240722	160300	2505769650	40800	40800	40800	40800	0
271	20240722	160200	2505769650	40800	40800	40800	40800	0
272	20240722	160100	2505769650	40800	40800	40800	40800	1863
273	20240722	160000	2505769650	40800	40800	40800	40800	0
274	20240722	155900	2505769650	40800	40800	40800	40800	0
275	20240722	155800	2505769650	40800	40800	40800	40800	0
276	20240722	155700	2505769650	40800	40800	40800	40800	0
277	20240722	155600	2505769650	40800	40800	40800	40800	0
278	20240722	155500	2505769650	40800	40800	40800	40800	0
279	20240722	155400	2505769650	40800	40800	40800	40800	0
280	20240722	155300	2505769650	40800	40800	40800	40800	0
281	20240722	155200	2505769650	40800	40800	40800	40800	0
282	20240722	155100	2505769650	40800	40800	40800	40800	0
283	20240722	155000	2505769650	40800	40800	40800	40800	0
284	20240722	154900	2505769650	40800	40800	40800	40800	0
285	20240722	154800	2505769650	40800	40800	40800	40800	0
286	20240722	154700	2505769650	40800	40800	40800	40800	0
287	20240722	154600	2505769650	40800	40800	40800	40800	0
288	20240722	154500	2505769650	40800	40800	40800	40800	0
289	20240722	154400	2505769650	40800	40800	40800	40800	0
290	20240722	154300	2505769650	40800	40800	40800	40800	0
291	20240722	154200	2505769650	40800	40800	40800	40800	0
292	20240722	154100	2505769650	40800	40800	40800	40800	0
293	20240722	154000	2505769650	40800	40800	40800	40800	0
294	20240722	153900	2505769650	40800	40800	40800	40800	0
295	20240722	153800	2505769650	40800	40800	40800	40800	0
296	20240722	153700	2505769650	40800	40800	40800	40800	0
297	20240722	153600	2505769650	40800	40800	40800	40800	0
298	20240722	153500	2505769650	40800	40800	40800	40800	0
299	20240722	153400	2505769650	40800	40800	40800	40800	0
300	20240722	153300	2505769650	40800	40800	40800	40800	0
301	20240722	153200	2505769650	40800	40800	40800	40800	0
302	20240722	153100	2505769650	40800	40800	40800	40800	1863
303	20240722	153000	2505769650	40800	40800	40800	40800	1863
304	20240722	152900	2429759250	40750	40750	40750	40750	0
305	20240722	152800	2429759250	40750	40750	40750	40750	0
306	20240722	152700	2429759250	40750	40750	40750	40750	0
307	20240722	152600	2429759250	40750	40750	40750	40750	0
308	20240722	152500	2429759250	40750	40750	40750	40750	0
309	20240722	152400	2429759250	40750	40750	40750	40750	0
310	20240722	152300	2429759250	40750	40750	40750	40750	0
311	20240722	152200	2429759250	40750	40750	40750	40750	0
312	20240722	152100	2429759250	40750	40750	40750	40750	0
313	20240722	152000	2429759250	40750	40750	40750	40750	0
314	20240722	151900	2429759250	40750	40800	40800	40750	545
315	20240722	151800	2407545850	40750	40750	40800	40750	695
316	20240722	151700	2379220400	40750	40750	40800	40750	69
317	20240722	151600	2376408150	40750	40750	40800	40750	21
318	20240722	151500	2375551900	40800	40800	40800	40800	59
319	20240722	151400	2373144700	40800	40800	40800	40800	13
320	20240722	151300	2372614300	40800	40800	40800	40800	241
321	20240722	151200	2362781500	40800	40750	40850	40750	22
322	20240722	151100	2361884050	40750	40850	40850	40750	1679
323	20240722	151000	2293317200	40850	40900	40900	40850	50
324	20240722	150900	2291274350	40850	40900	40900	40850	33
325	20240722	150800	2289925300	40850	40900	40900	40850	28
326	20240722	150700	2288780950	40850	40850	40900	40850	64
327	20240722	150600	2286166500	40900	40900	40900	40850	23
328	20240722	150500	2285226500	40900	40900	40900	40850	22
329	20240722	150400	2284327500	40900	40900	40900	40850	62
330	20240722	150300	2281793250	40900	40850	40900	40850	90
331	20240722	150200	2278112900	40850	40900	40900	40850	49
332	20240722	150100	2276109750	40850	40850	40850	40850	16
333	20240722	150000	2275456150	40850	40850	40850	40850	50
334	20240722	145900	2273413650	40850	40850	40900	40850	42
335	20240722	145800	2271697350	40850	40850	40850	40850	201
336	20240722	145700	2263486500	40900	40850	40900	40850	123
337	20240722	145600	2258461250	40850	40850	40900	40850	35
338	20240722	145500	2257031100	40850	40900	40900	40850	23
339	20240722	145400	2256090750	40850	40850	40900	40850	48
340	20240722	145300	2254129800	40900	40850	40900	40850	91
341	20240722	145200	2250411200	40850	40850	40850	40850	11
342	20240722	145100	2249961850	40850	40850	40900	40850	41
343	20240722	145000	2248286650	40850	40850	40900	40850	19
344	20240722	144900	2247510200	40850	40850	40900	40850	15
345	20240722	144800	2246897150	40850	40850	40900	40850	208
346	20240722	144700	2238400250	40850	40850	40850	40800	52
347	20240722	144600	2236277650	40800	40800	40850	40800	17
348	20240722	144500	2235583950	40800	40800	40850	40800	16
349	20240722	144400	2234930800	40800	40700	40850	40700	66
350	20240722	144300	2232240600	40700	40800	40850	40700	3023
351	20240722	144200	2109041550	40800	40800	40850	40800	18
352	20240722	144100	2108307050	40800	40800	40850	40800	27
353	20240722	144000	2107204700	40800	40800	40850	40800	295
354	20240722	143900	2095154650	40800	40800	40850	40800	21
355	20240722	143800	2094297500	40800	40850	40900	40800	364
356	20240722	143700	2079427600	40900	40850	40900	40850	43
357	20240722	143600	2077669350	40900	40850	40900	40850	17
358	20240722	143500	2076974200	40900	40850	40900	40850	49
359	20240722	143400	2074971050	40900	40900	40900	40850	114
360	20240722	143300	2070313400	40900	40850	40900	40850	41
361	20240722	143200	2068637200	40900	40850	40900	40850	86
362	20240722	143100	2065120050	40900	40900	40900	40850	60
363	20240722	143000	2062667900	40850	40900	40900	40850	29
364	20240722	142900	2061482450	40850	40850	40900	40850	37
365	20240722	142800	2059969650	40900	40900	40900	40850	149
366	20240722	142700	2053876000	40850	40900	40900	40850	34
367	20240722	142600	2052486000	40900	40900	40900	40850	23
368	20240722	142500	2051545450	40900	40850	40900	40850	77
369	20240722	142400	2048398200	40900	40850	40900	40850	61
370	20240722	142300	2045905150	40850	40850	40950	40850	603
371	20240722	142200	2021246450	40850	40800	40850	40800	33
372	20240722	142100	2019899200	40850	40800	40850	40800	199
373	20240722	142000	2011779800	40750	40700	40800	40700	201
374	20240722	141900	2003588600	40700	40700	40750	40700	9
375	20240722	141800	2003222100	40750	40750	40750	40700	43
376	20240722	141700	2001471250	40750	40750	40750	40700	29
377	20240722	141600	2000289650	40750	40750	40750	40700	32
378	20240722	141500	1998986500	40700	40700	40700	40700	323
379	20240722	141400	1985840400	40700	40700	40750	40700	15
380	20240722	141300	1985229550	40700	40700	40700	40700	9
381	20240722	141200	1984863250	40750	40800	40800	40750	734
382	20240722	141100	1954951700	40800	40750	40800	40750	33
383	20240722	141000	1953606800	40750	40750	40800	40750	84
384	20240722	140900	1950182200	40750	40750	40750	40750	16
385	20240722	140800	1949530200	40750	40750	40800	40750	134
386	20240722	140700	1944069400	40750	40750	40750	40750	8
387	20240722	140600	1943743400	40750	40800	40800	40750	532
388	20240722	140500	1922038150	40800	40850	40900	40800	132
389	20240722	140400	1916646900	40850	40850	40900	40850	32
390	20240722	140300	1915339150	40900	40850	40900	40800	62
391	20240722	140200	1912805300	40800	40850	40850	40800	11
392	20240722	140100	1912356100	40800	40850	40850	40800	237
393	20240722	140000	1902675650	40850	40900	40900	40850	8
394	20240722	135900	1902348500	40850	40900	40900	40850	12
395	20240722	135800	1901858200	40850	40800	40850	40800	21
396	20240722	135700	1901000500	40800	40800	40850	40800	9
397	20240722	135600	1900633250	40800	40850	40850	40800	197
398	20240722	135500	1892595350	40800	40800	40800	40800	28
399	20240722	135400	1891452950	40800	40900	40900	40800	23
400	20240722	135300	1890513200	40850	40850	40850	40850	40
401	20240722	135200	1888879200	40850	40900	40900	40850	857
402	20240722	135100	1853870400	40850	40900	40900	40850	168
403	20240722	135000	1846999600	40900	40950	40950	40900	18
404	20240722	134900	1846262900	40950	40900	40950	40900	37
405	20240722	134800	1844749300	40950	40950	41000	40950	175
406	20240722	134700	1837578200	41000	40950	41000	40950	104
407	20240722	134600	1833317900	41000	41000	41050	40950	460
408	20240722	134500	1814458650	41000	41050	41050	41000	101
409	20240722	134400	1810312800	41050	40950	41050	40950	95
410	20240722	134300	1806418150	41000	40950	41000	40950	43
411	20240722	134200	1804656100	41000	41000	41000	40950	88
412	20240722	134100	1801049750	41000	41000	41000	40950	44
413	20240722	134000	1799246850	40950	40900	41000	40900	59
414	20240722	133900	1796831150	40900	40900	40950	40800	26
415	20240722	133800	1795767650	40850	40800	40850	40800	12
416	20240722	133700	1795277800	40800	40850	40900	40800	9
417	20240722	133600	1794909900	40800	40800	40800	40800	30
418	20240722	133500	1793685900	40950	40800	40950	40800	209
419	20240722	133400	1785127850	40850	40950	40950	40800	155
420	20240722	133300	1778794500	40950	40850	40950	40800	149
421	20240722	133200	1772706400	40850	40800	40900	40750	1939
422	20240722	133100	1693539700	40700	40700	40800	40700	260
423	20240722	133000	1682944850	40700	40700	40700	40700	11
424	20240722	132900	1682497150	40700	40700	40750	40700	37
425	20240722	132800	1680990900	40700	40700	40700	40700	8
426	20240722	132700	1680665300	40700	40750	40750	40700	76
427	20240722	132600	1677570650	40750	40700	40750	40700	12
428	20240722	132500	1677081700	40750	40650	40750	40650	25
429	20240722	132400	1676063650	40650	40700	40700	40650	152
430	20240722	132300	1669877850	40650	40700	40700	40650	18
431	20240722	132200	1669145550	40600	40600	40650	40600	4
432	20240722	132100	1668983050	40650	40600	40650	40600	73
433	20240722	132000	1666018450	40650	40650	40650	40600	28
434	20240722	131900	1664880300	40650	40650	40650	40650	17
435	20240722	131800	1664189250	40600	40600	40600	40600	12
436	20240722	131700	1663702050	40600	40650	40650	40600	124
437	20240722	131600	1658666650	40650	40650	40650	40650	28
438	20240722	131500	1657528450	40600	40700	40700	40600	150
439	20240722	131400	1651431100	40700	40750	40750	40700	135
440	20240722	131300	1645931400	40800	40800	40800	40750	24
441	20240722	131200	1644952550	40800	40750	40800	40750	8
442	20240722	131100	1644626500	40750	40750	40800	40750	24
443	20240722	131000	1643648350	40750	40750	40750	40750	36
444	20240722	130900	1642181350	40800	40800	40800	40750	22
445	20240722	130800	1641283800	40800	40800	40850	40800	28
446	20240722	130700	1640140800	40650	40700	40850	40650	2176
447	20240722	130600	1551522500	40650	40650	40700	40650	130
448	20240722	130500	1546237800	40600	40600	40650	40600	34
449	20240722	130400	1544857300	40650	40600	40650	40600	18
450	20240722	130300	1544126150	40650	40650	40650	40600	17
451	20240722	130200	1543435600	40650	40650	40650	40600	23
452	20240722	130100	1542501000	40600	40600	40650	40600	6
453	20240722	130000	1542257300	40600	40600	40650	40600	16
454	20240722	125900	1541607450	40650	40600	40650	40600	99
455	20240722	125800	1537583250	40650	40600	40650	40600	11
456	20240722	125700	1537136450	40600	40650	40650	40600	302
457	20240722	125600	1524861300	40600	40600	40600	40600	24
458	20240722	125500	1523886900	40600	40650	40650	40600	4
459	20240722	125400	1523724450	40600	40600	40600	40600	28
460	20240722	125300	1522587650	40600	40600	40600	40600	7
461	20240722	125200	1522303450	40600	40600	40650	40600	38
462	20240722	125100	1520760500	40550	40550	40550	40550	25
463	20240722	125000	1519746750	40550	40600	40600	40550	8
464	20240722	124900	1519422300	40600	40550	40600	40550	22
465	20240722	124800	1518529850	40550	40550	40550	40550	4
466	20240722	124700	1518367650	40550	40600	40600	40550	61
467	20240722	124600	1515893850	40550	40600	40600	40550	3
468	20240722	124500	1515772150	40600	40600	40600	40550	12
469	20240722	124400	1515285150	40600	40600	40650	40550	35
470	20240722	124300	1513865450	40600	40650	40650	40600	393
471	20240722	124200	1497908950	40650	40600	40650	40600	13
472	20240722	124100	1497380950	40600	40650	40650	40600	38
473	20240722	124000	1495837950	40600	40600	40650	40600	24
474	20240722	123900	1494863250	40600	40600	40650	40600	10
475	20240722	123800	1494457150	40600	40600	40650	40600	37
476	20240722	123700	1492954850	40600	40650	40650	40600	78
477	20240722	123600	1489784450	40650	40650	40700	40650	27
478	20240722	123500	1488686250	40650	40650	40700	40650	94
479	20240722	123400	1484864600	40700	40650	40700	40650	18
480	20240722	123300	1484132400	40700	40600	40700	40600	440
481	20240722	123200	1466246100	40650	40600	40650	40600	24
482	20240722	123100	1465271150	40650	40600	40650	40600	14
483	20240722	123000	1464702200	40650	40650	40650	40600	24
484	20240722	122900	1463727250	40600	40650	40650	40600	13
485	20240722	122800	1463198900	40650	40600	40650	40600	47
486	20240722	122700	1461290100	40600	40600	40600	40600	4
487	20240722	122600	1461127700	40600	40600	40600	40600	14
488	20240722	122500	1460559300	40600	40600	40650	40600	186
489	20240722	122400	1453000200	40600	40600	40600	40600	7
490	20240722	122300	1452716000	40600	40600	40600	40600	22
491	20240722	122200	1451822800	40600	40700	40700	40600	39
492	20240722	122100	1450237650	40650	40650	40650	40650	34
493	20240722	122000	1448855550	40650	40650	40700	40650	273
494	20240722	121900	1437757450	40650	40650	40650	40650	90
495	20240722	121800	1434098950	40650	40650	40650	40650	30
496	20240722	121700	1432879450	40650	40650	40700	40650	9
497	20240722	121600	1432513500	40650	40650	40650	40650	30
498	20240722	121500	1431294000	40650	40650	40650	40650	27
499	20240722	121400	1430196450	40700	40650	40700	40650	16
500	20240722	121300	1429545900	40650	40650	40650	40650	8
501	20240722	121200	1429220700	40700	40650	40700	40650	25
502	20240722	121100	1428204400	40650	40650	40650	40650	16
503	20240722	121000	1427554000	40650	40650	40650	40650	22
504	20240722	120900	1426659700	40650	40650	40650	40650	8
505	20240722	120800	1426334500	40650	40700	40700	40650	283
506	20240722	120700	1414816550	40700	40750	40750	40700	140
507	20240722	120600	1409118450	40750	40700	40750	40700	7
508	20240722	120500	1408833500	40700	40700	40700	40700	32
509	20240722	120400	1407531100	40750	40700	40750	40700	2
510	20240722	120300	1407449650	40700	40800	40800	40700	302
511	20240722	120200	1395143350	40750	40800	40800	40750	139
512	20240722	120100	1389473650	40750	40800	40800	40750	29
513	20240722	120000	1388291000	40800	40750	40800	40750	51
514	20240722	115900	1386211850	40750	40750	40800	40750	48
515	20240722	115800	1384255200	40800	40750	40800	40750	32
516	20240722	115700	1382950600	40750	40800	40800	40750	6
517	20240722	115600	1382705900	40800	40800	40800	40750	28
518	20240722	115500	1381563950	40800	40750	40800	40750	21
519	20240722	115400	1380707650	40800	40800	40800	40750	25
520	20240722	115300	1379688200	40750	40800	40800	40750	20
521	20240722	115200	1378872550	40750	40800	40800	40750	44
522	20240722	115100	1377078950	40800	40750	40800	40750	340
523	20240722	115000	1363210850	40750	40800	40800	40750	29
524	20240722	114900	1362029000	40750	40750	40800	40750	116
525	20240722	114800	1357301750	40750	40750	40750	40750	8
526	20240722	114700	1356975750	40750	40750	40750	40750	3
527	20240722	114600	1356853500	40750	40750	40750	40750	19
528	20240722	114500	1356079250	40800	40800	40800	40800	113
529	20240722	114400	1351468850	40800	40800	40850	40800	16
530	20240722	114300	1350815550	40800	40800	40800	40800	188
531	20240722	114200	1343145150	40750	40750	40800	40750	62
532	20240722	114100	1340618000	40750	40800	40800	40750	7
533	20240722	114000	1340332450	40750	40600	40750	40600	367
534	20240722	113900	1325397950	40650	40600	40650	40600	40
535	20240722	113800	1323773750	40650	40650	40650	40600	203
536	20240722	113700	1315530150	40650	40600	40650	40600	16
537	20240722	113600	1314880250	40600	40600	40600	40600	124
538	20240722	113500	1309845850	40600	40550	40600	40550	39
539	20240722	113400	1308262700	40550	40550	40600	40550	38
540	20240722	113300	1306721250	40550	40550	40550	40550	25
541	20240722	113200	1305707500	40550	40550	40600	40550	34
542	20240722	113100	1304327700	40600	40550	40600	40550	20
543	20240722	113000	1303516300	40600	40600	40600	40600	1
544	20240722	112900	1303475700	40550	40550	40600	40550	64
545	20240722	112800	1300880250	40550	40550	40550	40550	5
546	20240722	112700	1300677500	40550	40550	40550	40550	38
547	20240722	112600	1299136600	40550	40550	40600	40550	31
548	20240722	112500	1297879450	40550	40500	40550	40500	144
549	20240722	112400	1292045250	40500	40600	40600	40500	762
550	20240722	112300	1261141500	40600	40650	40650	40600	480
551	20240722	112200	1241629850	40650	40700	40700	40650	823
552	20240722	112100	1208140750	40700	40750	40750	40700	924
553	20240722	112000	1170488350	40750	40750	40750	40750	52
554	20240722	111900	1168369350	40750	40800	40800	40750	60
555	20240722	111800	1165924250	40750	40750	40800	40750	17
556	20240722	111700	1165231450	40750	40750	40750	40750	249
557	20240722	111600	1155084700	40750	40750	40750	40750	26
558	20240722	111500	1154025200	40800	40750	40800	40750	7
559	20240722	111400	1153739900	40750	40750	40750	40750	9
560	20240722	111300	1153373150	40800	40800	40800	40750	121
561	20240722	111200	1148437350	40800	40750	40800	40750	21
562	20240722	111100	1147580900	40750	40750	40750	40750	23
563	20240722	111000	1146643650	40750	40800	40800	40750	283
564	20240722	110900	1135099000	40750	40750	40800	40750	662
565	20240722	110800	1108089550	40800	40800	40800	40800	348
566	20240722	110700	1093891150	40800	40850	40850	40800	15
567	20240722	110600	1093278950	40900	40900	40900	40900	10
568	20240722	110500	1092869950	40950	40900	40950	40800	51
569	20240722	110400	1090786800	40900	40900	40950	40900	1301
570	20240722	110300	1037568400	40900	40800	40950	40800	1219
571	20240722	110200	987723350	40800	40850	40850	40800	5
572	20240722	110100	987519200	40850	40850	40850	40800	107
573	20240722	110000	983148850	40800	40750	40850	40750	55
574	20240722	105900	980904800	40800	40800	40800	40750	22
575	20240722	105800	980007550	40800	40850	40850	40750	136
576	20240722	105700	974462850	40750	40800	40850	40750	101
577	20240722	105600	970343550	40850	40800	40850	40750	13
578	20240722	105500	969813100	40800	40800	40850	40800	142
579	20240722	105400	964018950	40850	40850	40850	40850	11
580	20240722	105300	963569600	40850	40850	40850	40800	224
581	20240722	105200	954429450	40750	40800	40800	40750	5
582	20240722	105100	954225600	40800	40800	40800	40750	82
583	20240722	105000	950880250	40800	40800	40800	40750	21
584	20240722	104900	950024100	40800	40750	40800	40750	10
585	20240722	104800	949616550	40800	40750	40800	40750	28
586	20240722	104700	948475400	40750	40750	40750	40700	228
587	20240722	104600	939184750	40750	40750	40750	40750	1
588	20240722	104500	939144000	40700	40900	40950	40700	588
589	20240722	104400	915165300	40900	40900	40900	40850	237
590	20240722	104300	905473250	40900	40900	40900	40850	24
591	20240722	104200	904492000	40850	40850	40900	40850	17
592	20240722	104100	903797000	40900	40850	40900	40750	1640
593	20240722	104000	836933300	40850	40950	40950	40850	5
594	20240722	103900	836728750	40950	40750	40950	40750	912
595	20240722	103800	799526050	40750	40700	40750	40700	13
596	20240722	103700	798996800	40750	40750	40750	40750	5
597	20240722	103600	798793050	40750	40750	40750	40700	20
598	20240722	103500	797978700	40750	40700	40750	40700	3
599	20240722	103400	797856500	40800	40750	40800	40750	8
600	20240722	103300	797530450	40750	40650	40750	40650	246
601	20240722	103200	787506300	40750	40750	40750	40750	6
602	20240722	103100	787261800	40750	40600	40750	40600	342
603	20240722	103000	773369150	40600	40600	40700	40600	112
604	20240722	102900	768821400	40600	40650	40650	40600	64
605	20240722	102800	766221500	40650	40650	40650	40600	28
606	20240722	102700	765083400	40550	40550	40550	40550	2
607	20240722	102600	765002300	40750	40600	40750	40550	130
608	20240722	102500	759725850	40700	40650	40700	40650	75
609	20240722	102400	756674350	40650	40750	40750	40650	7
610	20240722	102300	756389600	40700	40650	40700	40650	36
611	20240722	102200	754925350	40650	40650	40650	40650	109
612	20240722	102100	750494500	40750	40650	40750	40550	930
613	20240722	102000	712722400	40650	40650	40650	40650	12
614	20240722	101900	712234600	40700	40650	40700	40650	7
615	20240722	101800	711949950	40650	40650	40650	40650	63
616	20240722	101700	709389000	40650	40650	40700	40650	24
617	20240722	101600	708412900	40650	40650	40650	40650	4
618	20240722	101500	708250300	40650	40700	40700	40650	104
619	20240722	101400	704017600	40700	40700	40700	40700	112
620	20240722	101300	699459200	40700	40700	40700	40700	16
621	20240722	101200	698808000	40700	40700	40700	40700	54
622	20240722	101100	696610200	40750	40800	40800	40750	51
623	20240722	101000	694531900	40750	40800	40800	40750	3
624	20240722	100900	694409600	40750	40750	40750	40750	7
625	20240722	100800	694124350	40750	40750	40750	40750	307
626	20240722	100700	681614100	40750	40800	40800	40750	1153
627	20240722	100600	634625300	40800	40800	40850	40800	24
628	20240722	100500	633645950	40850	40800	40850	40800	37
629	20240722	100400	632135750	40850	40800	40850	40800	15
630	20240722	100300	631523650	40800	40800	40800	40800	336
631	20240722	100200	617814850	40800	40850	40850	40800	11
632	20240722	100100	617365800	40800	40800	40800	40800	9
633	20240722	100000	616998600	40800	40850	40900	40800	88
634	20240722	095900	613402800	40850	40800	40850	40750	85
635	20240722	095800	609933350	40850	40800	40850	40750	74
636	20240722	095700	606916050	40800	40800	40800	40800	43
637	20240722	095600	605161650	40800	40800	40800	40750	57
638	20240722	095500	602836300	40850	40800	40850	40750	190
639	20240722	095400	595086200	40750	40800	40800	40750	69
640	20240722	095300	592273850	40750	40800	40800	40750	108
641	20240722	095200	587871500	40750	40750	40800	40750	174
642	20240722	095100	580778150	40750	40800	40800	40750	337
643	20240722	095000	567030350	40800	40800	40800	40800	60
644	20240722	094900	564582350	40900	40850	40900	40800	59
645	20240722	094800	562172250	40900	40750	40900	40750	442
646	20240722	094700	544134250	40750	40800	40800	40750	171
647	20240722	094600	537165850	40750	40750	40750	40750	62
648	20240722	094500	534639350	40750	40750	40750	40750	46
649	20240722	094400	532764850	40750	40750	40750	40750	81
650	20240722	094300	529464100	40750	40750	40750	40750	235
651	20240722	094200	519887850	40800	40750	40800	40750	56
652	20240722	094100	517604900	40800	40800	40800	40800	275
653	20240722	094000	506384900	40800	40800	40800	40800	39
654	20240722	093900	504793700	40800	40850	40850	40750	253
655	20240722	093800	494472050	40850	40850	40850	40850	109
656	20240722	093700	490019400	40750	40900	40900	40750	326
657	20240722	093600	476710600	40850	40850	40850	40850	64
658	20240722	093500	474096200	40800	40750	41000	40750	588
659	20240722	093400	450071150	40750	40750	40750	40750	38
660	20240722	093300	448522650	40750	40750	40750	40700	465
661	20240722	093200	429575400	40750	40800	40800	40750	218
662	20240722	093100	420691150	40750	40800	40800	40750	310
663	20240722	093000	408056600	40800	40850	40850	40800	56
664	20240722	092900	405771750	40800	40800	40800	40750	170
665	20240722	092800	398837750	40850	40900	40900	40750	419
666	20240722	092700	381762700	40900	40800	40900	40800	57
667	20240722	092600	379437000	40900	40950	40950	40800	470
668	20240722	092500	360204700	40950	41000	41000	40950	165
669	20240722	092400	353447900	40950	41050	41050	40950	522
670	20240722	092300	332042600	41100	41050	41100	41050	21
671	20240722	092200	331180400	41100	41100	41100	41100	427
672	20240722	092100	313630700	41100	41050	41100	41050	419
673	20240722	092000	296412500	41050	41050	41050	41050	5
674	20240722	091900	296207250	41050	41050	41050	41050	148
675	20240722	091800	290131850	41050	41100	41100	41050	171
676	20240722	091700	283110650	41100	41100	41100	41100	95
677	20240722	091600	279206150	41100	41100	41100	41050	299
678	20240722	091500	266922600	41150	41150	41150	41150	151
679	20240722	091400	260708950	41200	41100	41200	41100	74
680	20240722	091300	257664000	41150	41100	41150	41050	467
681	20240722	091200	238485150	41150	41150	41150	41150	13
682	20240722	091100	237950200	41150	41150	41150	41150	99
683	20240722	091000	233876350	41150	41250	41250	41150	69
684	20240722	090900	231032500	41200	41250	41250	41200	7
685	20240722	090800	230744000	41250	41350	41350	41200	731
686	20240722	090700	200592750	41350	41250	41350	41100	707
687	20240722	090600	171408400	41200	40800	41300	40800	633
688	20240722	090500	145405800	40750	40600	40750	40550	364
689	20240722	090400	130592400	40550	40450	40550	40400	341
690	20240722	090300	116790300	40450	40500	40500	40400	163
691	20240722	090200	110199850	40500	40400	40550	40400	345
692	20240722	090100	96227350	40500	40500	40600	40500	49
693	20240722	090000	94242650	40500	40400	40500	40300	2302