KissMeData/195870/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203000	2367172900	40550	40550	40550	40550	2353
3	20240723	202900	2367172900	40550	40550	40550	40550	0
4	20240723	202800	2367172900	40550	40550	40550	40550	0
5	20240723	202700	2367172900	40550	40550	40550	40550	0
6	20240723	202600	2367172900	40550	40550	40550	40550	0
7	20240723	202500	2367172900	40550	40550	40550	40550	0
8	20240723	202400	2367172900	40550	40550	40550	40550	0
9	20240723	202300	2367172900	40550	40550	40550	40550	0
10	20240723	202200	2367172900	40550	40550	40550	40550	0
11	20240723	202100	2367172900	40550	40550	40550	40550	0
12	20240723	202000	2367172900	40550	40550	40550	40550	0
13	20240723	201900	2367172900	40550	40550	40550	40550	0
14	20240723	201800	2367172900	40550	40550	40550	40550	0
15	20240723	201700	2367172900	40550	40550	40550	40550	0
16	20240723	201600	2367172900	40550	40550	40550	40550	0
17	20240723	201500	2367172900	40550	40550	40550	40550	0
18	20240723	201400	2367172900	40550	40550	40550	40550	0
19	20240723	201300	2367172900	40550	40550	40550	40550	0
20	20240723	201200	2367172900	40550	40550	40550	40550	0
21	20240723	201100	2367172900	40550	40550	40550	40550	0
22	20240723	201000	2367172900	40550	40550	40550	40550	0
23	20240723	200900	2367172900	40550	40550	40550	40550	0
24	20240723	200800	2367172900	40550	40550	40550	40550	0
25	20240723	200700	2367172900	40550	40550	40550	40550	0
26	20240723	200600	2367172900	40550	40550	40550	40550	0
27	20240723	200500	2367172900	40550	40550	40550	40550	0
28	20240723	200400	2367172900	40550	40550	40550	40550	0
29	20240723	200300	2367172900	40550	40550	40550	40550	0
30	20240723	200200	2367172900	40550	40550	40550	40550	0
31	20240723	200100	2367172900	40550	40550	40550	40550	0
32	20240723	200000	2367172900	40550	40550	40550	40550	2353
33	20240723	195900	2367172900	40550	40550	40550	40550	0
34	20240723	195800	2367172900	40550	40550	40550	40550	0
35	20240723	195700	2367172900	40550	40550	40550	40550	0
36	20240723	195600	2367172900	40550	40550	40550	40550	0
37	20240723	195500	2367172900	40550	40550	40550	40550	0
38	20240723	195400	2367172900	40550	40550	40550	40550	0
39	20240723	195300	2367172900	40550	40550	40550	40550	0
40	20240723	195200	2367172900	40550	40550	40550	40550	0
41	20240723	195100	2367172900	40550	40550	40550	40550	0
42	20240723	195000	2367172900	40550	40550	40550	40550	0
43	20240723	194900	2367172900	40550	40550	40550	40550	0
44	20240723	194800	2367172900	40550	40550	40550	40550	0
45	20240723	194700	2367172900	40550	40550	40550	40550	0
46	20240723	194600	2367172900	40550	40550	40550	40550	0
47	20240723	194500	2367172900	40550	40550	40550	40550	0
48	20240723	194400	2367172900	40550	40550	40550	40550	0
49	20240723	194300	2367172900	40550	40550	40550	40550	0
50	20240723	194200	2367172900	40550	40550	40550	40550	0
51	20240723	194100	2367172900	40550	40550	40550	40550	0
52	20240723	194000	2367172900	40550	40550	40550	40550	0
53	20240723	193900	2367172900	40550	40550	40550	40550	0
54	20240723	193800	2367172900	40550	40550	40550	40550	0
55	20240723	193700	2367172900	40550	40550	40550	40550	0
56	20240723	193600	2367172900	40550	40550	40550	40550	0
57	20240723	193500	2367172900	40550	40550	40550	40550	0
58	20240723	193400	2367172900	40550	40550	40550	40550	0
59	20240723	193300	2367172900	40550	40550	40550	40550	0
60	20240723	193200	2367172900	40550	40550	40550	40550	0
61	20240723	193100	2367172900	40550	40550	40550	40550	0
62	20240723	193000	2367172900	40550	40550	40550	40550	2353
63	20240723	192900	2367172900	40550	40550	40550	40550	0
64	20240723	192800	2367172900	40550	40550	40550	40550	0
65	20240723	192700	2367172900	40550	40550	40550	40550	0
66	20240723	192600	2367172900	40550	40550	40550	40550	0
67	20240723	192500	2367172900	40550	40550	40550	40550	0
68	20240723	192400	2367172900	40550	40550	40550	40550	0
69	20240723	192300	2367172900	40550	40550	40550	40550	0
70	20240723	192200	2367172900	40550	40550	40550	40550	0
71	20240723	192100	2367172900	40550	40550	40550	40550	0
72	20240723	192000	2367172900	40550	40550	40550	40550	0
73	20240723	191900	2367172900	40550	40550	40550	40550	0
74	20240723	191800	2367172900	40550	40550	40550	40550	0
75	20240723	191700	2367172900	40550	40550	40550	40550	0
76	20240723	191600	2367172900	40550	40550	40550	40550	0
77	20240723	191500	2367172900	40550	40550	40550	40550	0
78	20240723	191400	2367172900	40550	40550	40550	40550	0
79	20240723	191300	2367172900	40550	40550	40550	40550	0
80	20240723	191200	2367172900	40550	40550	40550	40550	0
81	20240723	191100	2367172900	40550	40550	40550	40550	0
82	20240723	191000	2367172900	40550	40550	40550	40550	0
83	20240723	190900	2367172900	40550	40550	40550	40550	0
84	20240723	190800	2367172900	40550	40550	40550	40550	0
85	20240723	190700	2367172900	40550	40550	40550	40550	0
86	20240723	190600	2367172900	40550	40550	40550	40550	0
87	20240723	190500	2367172900	40550	40550	40550	40550	0
88	20240723	190400	2367172900	40550	40550	40550	40550	0
89	20240723	190300	2367172900	40550	40550	40550	40550	0
90	20240723	190200	2367172900	40550	40550	40550	40550	0
91	20240723	190100	2367172900	40550	40550	40550	40550	0
92	20240723	190000	2367172900	40550	40550	40550	40550	2353
93	20240723	185900	2367172900	40550	40550	40550	40550	0
94	20240723	185800	2367172900	40550	40550	40550	40550	0
95	20240723	185700	2367172900	40550	40550	40550	40550	0
96	20240723	185600	2367172900	40550	40550	40550	40550	0
97	20240723	185500	2367172900	40550	40550	40550	40550	0
98	20240723	185400	2367172900	40550	40550	40550	40550	0
99	20240723	185300	2367172900	40550	40550	40550	40550	0
100	20240723	185200	2367172900	40550	40550	40550	40550	0
101	20240723	185100	2367172900	40550	40550	40550	40550	0
102	20240723	185000	2367172900	40550	40550	40550	40550	0
103	20240723	184900	2367172900	40550	40550	40550	40550	0
104	20240723	184800	2367172900	40550	40550	40550	40550	0
105	20240723	184700	2367172900	40550	40550	40550	40550	0
106	20240723	184600	2367172900	40550	40550	40550	40550	0
107	20240723	184500	2367172900	40550	40550	40550	40550	0
108	20240723	184400	2367172900	40550	40550	40550	40550	0
109	20240723	184300	2367172900	40550	40550	40550	40550	0
110	20240723	184200	2367172900	40550	40550	40550	40550	0
111	20240723	184100	2367172900	40550	40550	40550	40550	0
112	20240723	184000	2367172900	40550	40550	40550	40550	0
113	20240723	183900	2367172900	40550	40550	40550	40550	0
114	20240723	183800	2367172900	40550	40550	40550	40550	0
115	20240723	183700	2367172900	40550	40550	40550	40550	0
116	20240723	183600	2367172900	40550	40550	40550	40550	0
117	20240723	183500	2367172900	40550	40550	40550	40550	0
118	20240723	183400	2367172900	40550	40550	40550	40550	0
119	20240723	183300	2367172900	40550	40550	40550	40550	0
120	20240723	183200	2367172900	40550	40550	40550	40550	0
121	20240723	183100	2367172900	40550	40550	40550	40550	0
122	20240723	183000	2367172900	40550	40550	40550	40550	2353
123	20240723	182900	2367172900	40550	40550	40550	40550	0
124	20240723	182800	2367172900	40550	40550	40550	40550	0
125	20240723	182700	2367172900	40550	40550	40550	40550	0
126	20240723	182600	2367172900	40550	40550	40550	40550	0
127	20240723	182500	2367172900	40550	40550	40550	40550	0
128	20240723	182400	2367172900	40550	40550	40550	40550	0
129	20240723	182300	2367172900	40550	40550	40550	40550	0
130	20240723	182200	2367172900	40550	40550	40550	40550	0
131	20240723	182100	2367172900	40550	40550	40550	40550	0
132	20240723	182000	2367172900	40550	40550	40550	40550	0
133	20240723	181900	2367172900	40550	40550	40550	40550	0
134	20240723	181800	2367172900	40550	40550	40550	40550	0
135	20240723	181700	2367172900	40550	40550	40550	40550	0
136	20240723	181600	2367172900	40550	40550	40550	40550	0
137	20240723	181500	2367172900	40550	40550	40550	40550	0
138	20240723	181400	2367172900	40550	40550	40550	40550	0
139	20240723	181300	2367172900	40550	40550	40550	40550	0
140	20240723	181200	2367172900	40550	40550	40550	40550	0
141	20240723	181100	2367172900	40550	40550	40550	40550	0
142	20240723	181000	2367172900	40550	40550	40550	40550	0
143	20240723	180900	2367172900	40550	40550	40550	40550	0
144	20240723	180800	2367172900	40550	40550	40550	40550	0
145	20240723	180700	2367172900	40550	40550	40550	40550	0
146	20240723	180600	2367172900	40550	40550	40550	40550	0
147	20240723	180500	2367172900	40550	40550	40550	40550	0
148	20240723	180400	2367172900	40550	40550	40550	40550	0
149	20240723	180300	2367172900	40550	40550	40550	40550	0
150	20240723	180200	2367172900	40550	40550	40550	40550	0
151	20240723	180100	2367172900	40550	40550	40550	40550	0
152	20240723	180000	2367172900	40550	40550	40550	40550	2353
153	20240723	175900	2367172900	40550	40550	40550	40550	0
154	20240723	175800	2367172900	40550	40550	40550	40550	0
155	20240723	175700	2367172900	40550	40550	40550	40550	0
156	20240723	175600	2367172900	40550	40550	40550	40550	0
157	20240723	175500	2367172900	40550	40550	40550	40550	0
158	20240723	175400	2367172900	40550	40550	40550	40550	0
159	20240723	175300	2367172900	40550	40550	40550	40550	0
160	20240723	175200	2367172900	40550	40550	40550	40550	0
161	20240723	175100	2367172900	40550	40550	40550	40550	0
162	20240723	175000	2367172900	40550	40550	40550	40550	0
163	20240723	174900	2367172900	40550	40550	40550	40550	0
164	20240723	174800	2367172900	40550	40550	40550	40550	0
165	20240723	174700	2367172900	40550	40550	40550	40550	0
166	20240723	174600	2367172900	40550	40550	40550	40550	0
167	20240723	174500	2367172900	40550	40550	40550	40550	0
168	20240723	174400	2367172900	40550	40550	40550	40550	0
169	20240723	174300	2367172900	40550	40550	40550	40550	0
170	20240723	174200	2367172900	40550	40550	40550	40550	0
171	20240723	174100	2367172900	40550	40550	40550	40550	0
172	20240723	174000	2367172900	40550	40550	40550	40550	0
173	20240723	173900	2367172900	40550	40550	40550	40550	0
174	20240723	173800	2367172900	40550	40550	40550	40550	0
175	20240723	173700	2367172900	40550	40550	40550	40550	0
176	20240723	173600	2367172900	40550	40550	40550	40550	0
177	20240723	173500	2367172900	40550	40550	40550	40550	0
178	20240723	173400	2367172900	40550	40550	40550	40550	0
179	20240723	173300	2367172900	40550	40550	40550	40550	0
180	20240723	173200	2367172900	40550	40550	40550	40550	0
181	20240723	173100	2367172900	40550	40550	40550	40550	0
182	20240723	173000	2367172900	40550	40550	40550	40550	2353
183	20240723	172900	2367172900	40550	40550	40550	40550	0
184	20240723	172800	2367172900	40550	40550	40550	40550	0
185	20240723	172700	2367172900	40550	40550	40550	40550	0
186	20240723	172600	2367172900	40550	40550	40550	40550	0
187	20240723	172500	2367172900	40550	40550	40550	40550	0
188	20240723	172400	2367172900	40550	40550	40550	40550	0
189	20240723	172300	2367172900	40550	40550	40550	40550	0
190	20240723	172200	2367172900	40550	40550	40550	40550	0
191	20240723	172100	2367172900	40550	40550	40550	40550	0
192	20240723	172000	2367172900	40550	40550	40550	40550	0
193	20240723	171900	2367172900	40550	40550	40550	40550	0
194	20240723	171800	2367172900	40550	40550	40550	40550	0
195	20240723	171700	2367172900	40550	40550	40550	40550	0
196	20240723	171600	2367172900	40550	40550	40550	40550	0
197	20240723	171500	2367172900	40550	40550	40550	40550	0
198	20240723	171400	2367172900	40550	40550	40550	40550	0
199	20240723	171300	2367172900	40550	40550	40550	40550	0
200	20240723	171200	2367172900	40550	40550	40550	40550	0
201	20240723	171100	2367172900	40550	40550	40550	40550	0
202	20240723	171000	2367172900	40550	40550	40550	40550	0
203	20240723	170900	2367172900	40550	40550	40550	40550	0
204	20240723	170800	2367172900	40550	40550	40550	40550	0
205	20240723	170700	2367172900	40550	40550	40550	40550	0
206	20240723	170600	2367172900	40550	40550	40550	40550	0
207	20240723	170500	2367172900	40550	40550	40550	40550	0
208	20240723	170400	2367172900	40550	40550	40550	40550	0
209	20240723	170300	2367172900	40550	40550	40550	40550	0
210	20240723	170200	2367172900	40550	40550	40550	40550	0
211	20240723	170100	2367172900	40550	40550	40550	40550	0
212	20240723	170000	2367172900	40550	40550	40550	40550	2353
213	20240723	165900	2367172900	40550	40550	40550	40550	0
214	20240723	165800	2367172900	40550	40550	40550	40550	0
215	20240723	165700	2367172900	40550	40550	40550	40550	0
216	20240723	165600	2367172900	40550	40550	40550	40550	0
217	20240723	165500	2367172900	40550	40550	40550	40550	0
218	20240723	165400	2367172900	40550	40550	40550	40550	0
219	20240723	165300	2367172900	40550	40550	40550	40550	0
220	20240723	165200	2367172900	40550	40550	40550	40550	0
221	20240723	165100	2367172900	40550	40550	40550	40550	0
222	20240723	165000	2367172900	40550	40550	40550	40550	0
223	20240723	164900	2367172900	40550	40550	40550	40550	0
224	20240723	164800	2367172900	40550	40550	40550	40550	0
225	20240723	164700	2367172900	40550	40550	40550	40550	0
226	20240723	164600	2367172900	40550	40550	40550	40550	0
227	20240723	164500	2367172900	40550	40550	40550	40550	0
228	20240723	164400	2367172900	40550	40550	40550	40550	0
229	20240723	164300	2367172900	40550	40550	40550	40550	0
230	20240723	164200	2367172900	40550	40550	40550	40550	0
231	20240723	164100	2367172900	40550	40550	40550	40550	0
232	20240723	164000	2367172900	40550	40550	40550	40550	0
233	20240723	163900	2367172900	40550	40550	40550	40550	0
234	20240723	163800	2367172900	40550	40550	40550	40550	0
235	20240723	163700	2367172900	40550	40550	40550	40550	0
236	20240723	163600	2367172900	40550	40550	40550	40550	0
237	20240723	163500	2367172900	40550	40550	40550	40550	0
238	20240723	163400	2367172900	40550	40550	40550	40550	0
239	20240723	163300	2367172900	40550	40550	40550	40550	0
240	20240723	163200	2367172900	40550	40550	40550	40550	0
241	20240723	163100	2367172900	40550	40550	40550	40550	0
242	20240723	163000	2367172900	40550	40550	40550	40550	2353
243	20240723	162900	2367172900	40550	40550	40550	40550	0
244	20240723	162800	2367172900	40550	40550	40550	40550	0
245	20240723	162700	2367172900	40550	40550	40550	40550	0
246	20240723	162600	2367172900	40550	40550	40550	40550	0
247	20240723	162500	2367172900	40550	40550	40550	40550	0
248	20240723	162400	2367172900	40550	40550	40550	40550	0
249	20240723	162300	2367172900	40550	40550	40550	40550	0
250	20240723	162200	2367172900	40550	40550	40550	40550	0
251	20240723	162100	2367172900	40550	40550	40550	40550	0
252	20240723	162000	2367172900	40550	40550	40550	40550	0
253	20240723	161900	2367172900	40550	40550	40550	40550	0
254	20240723	161800	2367172900	40550	40550	40550	40550	0
255	20240723	161700	2367172900	40550	40550	40550	40550	0
256	20240723	161600	2367172900	40550	40550	40550	40550	0
257	20240723	161500	2367172900	40550	40550	40550	40550	0
258	20240723	161400	2367172900	40550	40550	40550	40550	0
259	20240723	161300	2367172900	40550	40550	40550	40550	0
260	20240723	161200	2367172900	40550	40550	40550	40550	0
261	20240723	161100	2367172900	40550	40550	40550	40550	0
262	20240723	161000	2367172900	40550	40550	40550	40550	0
263	20240723	160900	2367172900	40550	40550	40550	40550	0
264	20240723	160800	2367172900	40550	40550	40550	40550	0
265	20240723	160700	2367172900	40550	40550	40550	40550	0
266	20240723	160600	2367172900	40550	40550	40550	40550	0
267	20240723	160500	2367172900	40550	40550	40550	40550	0
268	20240723	160400	2367172900	40550	40550	40550	40550	0
269	20240723	160300	2367172900	40550	40550	40550	40550	0
270	20240723	160200	2367172900	40550	40550	40550	40550	0
271	20240723	160100	2367172900	40550	40550	40550	40550	0
272	20240723	160000	2367172900	40550	40550	40550	40550	2353
273	20240723	155900	2367172900	40550	40550	40550	40550	0
274	20240723	155800	2367172900	40550	40550	40550	40550	0
275	20240723	155700	2367172900	40550	40550	40550	40550	0
276	20240723	155600	2367172900	40550	40550	40550	40550	0
277	20240723	155500	2367172900	40550	40550	40550	40550	0
278	20240723	155400	2367172900	40550	40550	40550	40550	0
279	20240723	155300	2367172900	40550	40550	40550	40550	0
280	20240723	155200	2367172900	40550	40550	40550	40550	0
281	20240723	155100	2367172900	40550	40550	40550	40550	0
282	20240723	155000	2367172900	40550	40550	40550	40550	0
283	20240723	154900	2367172900	40550	40550	40550	40550	0
284	20240723	154800	2367172900	40550	40550	40550	40550	0
285	20240723	154700	2367172900	40550	40550	40550	40550	0
286	20240723	154600	2367172900	40550	40550	40550	40550	0
287	20240723	154500	2367172900	40550	40550	40550	40550	0
288	20240723	154400	2367172900	40550	40550	40550	40550	0
289	20240723	154300	2367172900	40550	40550	40550	40550	0
290	20240723	154200	2367172900	40550	40550	40550	40550	0
291	20240723	154100	2367172900	40550	40550	40550	40550	0
292	20240723	154000	2367172900	40550	40550	40550	40550	0
293	20240723	153900	2367172900	40550	40550	40550	40550	0
294	20240723	153800	2367172900	40550	40550	40550	40550	0
295	20240723	153700	2367172900	40550	40550	40550	40550	0
296	20240723	153600	2367172900	40550	40550	40550	40550	0
297	20240723	153500	2367172900	40550	40550	40550	40550	0
298	20240723	153400	2367172900	40550	40550	40550	40550	0
299	20240723	153300	2367172900	40550	40550	40550	40550	0
300	20240723	153200	2367172900	40550	40550	40550	40550	0
301	20240723	153100	2367172900	40550	40550	40550	40550	0
302	20240723	153000	2367172900	40550	40550	40550	40550	4706
303	20240723	152900	2271758750	40700	40700	40700	40700	0
304	20240723	152800	2271758750	40700	40700	40700	40700	0
305	20240723	152700	2271758750	40700	40700	40700	40700	0
306	20240723	152600	2271758750	40700	40700	40700	40700	0
307	20240723	152500	2271758750	40700	40700	40700	40700	0
308	20240723	152400	2271758750	40700	40700	40700	40700	0
309	20240723	152300	2271758750	40700	40700	40700	40700	0
310	20240723	152200	2271758750	40700	40700	40700	40700	0
311	20240723	152100	2271758750	40700	40700	40700	40700	0
312	20240723	152000	2271758750	40700	40700	40700	40700	0
313	20240723	151900	2271758750	40700	40650	40700	40650	642
314	20240723	151800	2245660450	40650	40600	40650	40600	351
315	20240723	151700	2231396900	40650	40600	40650	40600	468
316	20240723	151600	2212374250	40600	40600	40650	40600	166
317	20240723	151500	2205634150	40600	40600	40650	40600	145
318	20240723	151400	2199746650	40600	40500	40600	40500	275
319	20240723	151300	2188593300	40550	40550	40600	40550	433
320	20240723	151200	2171033500	40550	40600	40600	40550	182
321	20240723	151100	2163653300	40600	40600	40650	40600	807
322	20240723	151000	2130886300	40600	40650	40650	40600	474
323	20240723	150900	2111620150	40650	40700	40700	40650	585
324	20240723	150800	2087839350	40650	40650	40700	40650	118
325	20240723	150700	2083042100	40650	40700	40700	40650	31
326	20240723	150600	2081781550	40700	40700	40700	40700	493
327	20240723	150500	2061716450	40750	40700	40750	40700	614
328	20240723	150400	2036725150	40700	40700	40750	40700	90
329	20240723	150300	2033062050	40750	40700	40750	40700	59
330	20240723	150200	2030657900	40750	40700	40750	40700	419
331	20240723	150100	2013583950	40700	40700	40750	40700	78
332	20240723	150000	2010407950	40700	40700	40750	40700	132
333	20240723	145900	2005032800	40700	40750	40750	40700	81
334	20240723	145800	2001733250	40750	40700	40750	40700	101
335	20240723	145700	1997618950	40700	40700	40750	40700	154
336	20240723	145600	1991347900	40750	40700	40750	40700	191
337	20240723	145500	1983571500	40750	40800	40800	40700	45
338	20240723	145400	1981737200	40800	40800	40800	40700	155
339	20240723	145300	1975424000	40800	40800	40800	40750	50
340	20240723	145200	1973384800	40800	40800	40800	40750	137
341	20240723	145100	1967799800	40800	40800	40800	40750	410
342	20240723	145000	1951090600	40800	40800	40800	40750	110
343	20240723	144900	1946606350	40800	40800	40800	40750	67
344	20240723	144800	1943873550	40800	40800	40800	40750	66
345	20240723	144700	1941180800	40750	40800	40800	40750	63
346	20240723	144600	1938611850	40800	40750	40800	40750	74
347	20240723	144500	1935592700	40800	40800	40800	40750	57
348	20240723	144400	1933267700	40800	40750	40800	40750	109
349	20240723	144300	1928820650	40800	40800	40800	40750	46
350	20240723	144200	1926943900	40750	40800	40800	40750	46
351	20240723	144100	1925067200	40800	40750	40800	40700	630
352	20240723	144000	1899396150	40700	40700	40750	40700	56
353	20240723	143900	1897116600	40700	40750	40750	40700	3
354	20240723	143800	1896994400	40700	40700	40750	40700	64
355	20240723	143700	1894389100	40700	40750	40750	40700	64
356	20240723	143600	1891783550	40800	40800	40800	40800	11
357	20240723	143500	1891334750	40750	40750	40750	40750	67
358	20240723	143400	1888604500	40750	40750	40800	40750	19
359	20240723	143300	1887830200	40750	40750	40800	40750	63
360	20240723	143200	1885262450	40800	40750	40800	40750	26
361	20240723	143100	1884202900	40750	40750	40750	40750	20
362	20240723	143000	1883387900	40750	40700	40750	40700	327
363	20240723	142900	1870063200	40700	40750	40750	40700	65
364	20240723	142800	1867416650	40750	40750	40800	40750	108
365	20240723	142700	1863015100	40750	40800	40800	40750	36
366	20240723	142600	1861548050	40750	40750	40750	40750	10
367	20240723	142500	1861140550	40750	40800	40800	40750	63
368	20240723	142400	1858572250	40800	40750	40800	40750	10
369	20240723	142300	1858164300	40750	40850	40850	40750	59
370	20240723	142200	1855758800	40800	40850	40850	40750	40
371	20240723	142100	1854126250	40750	40800	40800	40750	208
372	20240723	142000	1845647250	40800	40850	40850	40800	54
373	20240723	141900	1843443300	40850	40800	40850	40800	117
374	20240723	141800	1838669650	40800	40800	40800	40750	63
375	20240723	141700	1836099300	40750	40750	40800	40750	327
376	20240723	141600	1822762900	40750	40800	40800	40750	23
377	20240723	141500	1821824550	40750	40750	40750	40750	34
378	20240723	141400	1820439050	40800	40800	40850	40800	24
379	20240723	141300	1819459300	40800	40800	40800	40800	40
380	20240723	141200	1817827300	40850	40800	40850	40800	65
381	20240723	141100	1815174750	40800	40800	40800	40800	61
382	20240723	141000	1812685950	40800	40800	40800	40800	20
383	20240723	140900	1811869950	40800	40850	40850	40800	11
384	20240723	140800	1811420650	40800	40800	40800	40750	651
385	20240723	140700	1784861700	40750	40750	40750	40750	37
386	20240723	140600	1783353950	40800	40750	40800	40750	20
387	20240723	140500	1782538000	40750	40750	40800	40750	285
388	20240723	140400	1770923750	40750	40800	40800	40750	12
389	20240723	140300	1770434200	40750	40800	40800	40750	20
390	20240723	140200	1769618700	40750	40750	40750	40750	40
391	20240723	140100	1767988700	40750	40800	40800	40750	524
392	20240723	140000	1746609700	40750	40750	40750	40750	207
393	20240723	135900	1738174450	40750	40750	40800	40750	45
394	20240723	135800	1736339750	40800	40750	40800	40750	45
395	20240723	135700	1734505450	40750	40750	40750	40750	52
396	20240723	135600	1732386450	40750	40750	40800	40750	14
397	20240723	135500	1731815450	40750	40750	40750	40750	43
398	20240723	135400	1730063200	40800	40800	40800	40800	127
399	20240723	135300	1724881600	40800	40800	40800	40800	36
400	20240723	135200	1723412800	40850	40750	40850	40750	223
401	20240723	135100	1714314550	40800	40750	40800	40750	56
402	20240723	135000	1712032500	40800	40750	40800	40750	44
403	20240723	134900	1710239000	40800	40700	40800	40700	594
404	20240723	134800	1686021850	40700	40750	40750	40700	48
405	20240723	134700	1684067750	40750	40750	40750	40750	706
406	20240723	134600	1655298250	40750	40750	40800	40750	86
407	20240723	134500	1651793250	40750	40750	40800	40750	156
408	20240723	134400	1645435750	40800	40750	40800	40750	107
409	20240723	134300	1641075000	40750	40750	40750	40750	65
410	20240723	134200	1638426250	40800	40750	40800	40750	44
411	20240723	134100	1636632750	40750	40750	40750	40750	33
412	20240723	134000	1635288000	40750	40750	40800	40750	292
413	20240723	133900	1623382750	40750	40750	40750	40750	58
414	20240723	133800	1621019250	40750	40800	40800	40750	99
415	20240723	133700	1616983600	40800	40800	40800	40750	49
416	20240723	133600	1614986150	40750	40800	40800	40750	36
417	20240723	133500	1613518600	40750	40750	40750	40750	36
418	20240723	133400	1612051600	40750	40750	40800	40750	67
419	20240723	133300	1609320600	40750	40750	40750	40750	25
420	20240723	133200	1608301850	40850	40800	40850	40750	212
421	20240723	133100	1599644850	40750	40750	40750	40750	36
422	20240723	133000	1598177850	40750	40800	40800	40750	36
423	20240723	132900	1596710700	40800	40800	40850	40800	16
424	20240723	132800	1596057800	40850	40850	40850	40850	92
425	20240723	132700	1592299600	40900	40900	40900	40850	184
426	20240723	132600	1584775700	40900	40900	40900	40850	244
427	20240723	132500	1574797800	40850	40850	40850	40850	43
428	20240723	132400	1573041250	40850	40850	40900	40850	325
429	20240723	132300	1559748950	40850	40850	40850	40850	61
430	20240723	132200	1557257100	40850	40800	40900	40800	485
431	20240723	132100	1537456650	40800	40650	40800	40650	437
432	20240723	132000	1519651850	40750	40650	40750	40650	441
433	20240723	131900	1501704900	40700	40650	40700	40650	73
434	20240723	131800	1498736900	40700	40700	40700	40650	90
435	20240723	131700	1495076150	40650	40650	40650	40650	97
436	20240723	131600	1491133100	40700	40700	40700	40700	15
437	20240723	131500	1490522600	40650	40650	40700	40650	46
438	20240723	131400	1488652150	40650	40650	40650	40650	46
439	20240723	131300	1486782250	40700	40650	40700	40650	16
440	20240723	131200	1486131200	40650	40650	40650	40650	106
441	20240723	131100	1481822300	40650	40700	40700	40650	43
442	20240723	131000	1480073900	40700	40650	40700	40650	54
443	20240723	130900	1477878300	40700	40650	40700	40650	11
444	20240723	130800	1477430700	40650	40650	40700	40650	694
445	20240723	130700	1449198000	40650	40700	40700	40650	45
446	20240723	130600	1447368300	40650	40650	40650	40650	43
447	20240723	130500	1445620350	40700	40700	40700	40700	21
448	20240723	130400	1444765650	40650	40700	40700	40650	41
449	20240723	130300	1443098650	40700	40650	40700	40600	267
450	20240723	130200	1432232900	40650	40550	40650	40550	384
451	20240723	130100	1416636400	40550	40550	40550	40550	1
452	20240723	130000	1416595850	40500	40600	40600	40500	35
453	20240723	125900	1415178200	40600	40450	40600	40450	220
454	20240723	125800	1406265650	40450	40450	40500	40400	209
455	20240723	125700	1397803550	40500	40400	40500	40400	246
456	20240723	125600	1387853950	40400	40400	40400	40400	33
457	20240723	125500	1386520750	40450	40400	40450	40400	94
458	20240723	125400	1382722400	40450	40400	40450	40400	49
459	20240723	125300	1380742050	40400	40400	40400	40400	27
460	20240723	125200	1379651250	40400	40450	40500	40400	47
461	20240723	125100	1377750800	40500	40450	40500	40450	210
462	20240723	125000	1369256150	40450	40450	40450	40450	33
463	20240723	124900	1367921300	40450	40450	40500	40450	77
464	20240723	124800	1364806150	40450	40450	40450	40450	103
465	20240723	124700	1360639800	40450	40450	40450	40450	88
466	20240723	124600	1357080200	40500	40450	40500	40450	55
467	20240723	124500	1354854950	40450	40500	40500	40450	117
468	20240723	124400	1350122250	40450	40500	40500	40450	62
469	20240723	124300	1347613200	40450	40450	40450	40450	45
470	20240723	124200	1345792950	40450	40450	40500	40450	69
471	20240723	124100	1343001450	40500	40450	40500	40450	129
472	20240723	124000	1337782400	40450	40400	40450	40400	287
473	20240723	123900	1326174100	40400	40450	40450	40400	53
474	20240723	123800	1324032400	40400	40400	40400	40400	59
475	20240723	123700	1321648800	40450	40400	40450	40400	22
476	20240723	123600	1320759550	40400	40400	40450	40400	57
477	20240723	123500	1318456200	40400	40400	40450	40400	86
478	20240723	123400	1314981700	40450	40450	40450	40400	48
479	20240723	123300	1313040950	40450	40450	40450	40450	84
480	20240723	123200	1309643150	40450	40450	40450	40450	169
481	20240723	123100	1302807100	40450	40500	40500	40450	70
482	20240723	123000	1299974500	40450	40450	40450	40450	2
483	20240723	122900	1299893600	40450	40500	40500	40450	74
484	20240723	122800	1296899750	40450	40500	40500	40450	54
485	20240723	122700	1294714900	40450	40400	40500	40400	437
486	20240723	122600	1277034850	40400	40450	40450	40400	25
487	20240723	122500	1276024250	40400	40400	40450	40400	124
488	20240723	122400	1271014150	40400	40400	40450	40400	484
489	20240723	122300	1251460100	40450	40450	40450	40400	123
490	20240723	122200	1246489900	40400	40450	40450	40400	10
491	20240723	122100	1246085450	40400	40400	40400	40400	79
492	20240723	122000	1242893850	40400	40400	40450	40400	66
493	20240723	121900	1240226450	40400	40400	40400	40400	33
494	20240723	121800	1238893250	40400	40400	40450	40400	26
495	20240723	121700	1237842800	40450	40400	40450	40400	94
496	20240723	121600	1234041700	40400	40450	40450	40400	61
497	20240723	121500	1231576350	40450	40450	40500	40450	143
498	20240723	121400	1225791400	40450	40450	40500	40450	60
499	20240723	121300	1223364350	40500	40450	40500	40450	64
500	20240723	121200	1220774550	40500	40500	40500	40450	84
501	20240723	121100	1217375450	40500	40450	40500	40450	50
502	20240723	121000	1215352100	40450	40450	40450	40450	17
503	20240723	120900	1214664450	40500	40450	40500	40450	64
504	20240723	120800	1212074700	40500	40450	40500	40450	104
505	20240723	120700	1207865400	40450	40400	40450	40400	120
506	20240723	120600	1203013050	40400	40400	40400	40400	5
507	20240723	120500	1202811050	40400	40450	40450	40400	83
508	20240723	120400	1199457200	40400	40400	40450	40400	48
509	20240723	120300	1197517450	40400	40450	40450	40400	84
510	20240723	120200	1194120650	40450	40450	40450	40450	69
511	20240723	120100	1191329600	40450	40450	40500	40450	110
512	20240723	120000	1186879600	40450	40450	40450	40450	53
513	20240723	115900	1184735750	40450	40450	40500	40450	65
514	20240723	115800	1182105800	40450	40450	40500	40450	21
515	20240723	115700	1181255850	40450	40450	40450	40450	58
516	20240723	115600	1178909750	40500	40500	40500	40450	106
517	20240723	115500	1174621500	40450	40500	40500	40450	28
518	20240723	115400	1173488600	40500	40500	40500	40500	173
519	20240723	115300	1166482100	40550	40500	40550	40500	45
520	20240723	115200	1164659100	40500	40500	40500	40500	35
521	20240723	115100	1163241600	40550	40450	40550	40450	340
522	20240723	115000	1149462300	40450	40500	40500	40450	22
523	20240723	114900	1148571950	40450	40500	40500	40450	97
524	20240723	114800	1144647800	40500	40500	40550	40500	94
525	20240723	114700	1140840250	40500	40500	40500	40500	29
526	20240723	114600	1139665750	40500	40550	40550	40500	164
527	20240723	114500	1133022700	40500	40500	40500	40500	186
528	20240723	114400	1125489700	40500	40500	40500	40500	542
529	20240723	114300	1103538700	40550	40500	40550	40500	31
530	20240723	114200	1102281700	40500	40500	40500	40500	73
531	20240723	114100	1099325200	40500	40550	40550	40500	35
532	20240723	114000	1097907600	40550	40550	40550	40500	82
533	20240723	113900	1094586050	40500	40500	40500	40500	28
534	20240723	113800	1093452050	40500	40600	40600	40500	60
535	20240723	113700	1091020250	40550	40550	40550	40550	159
536	20240723	113600	1084572800	40550	40550	40550	40550	51
537	20240723	113500	1082504750	40600	40600	40650	40600	47
538	20240723	113400	1080596050	40600	40600	40600	40600	186
539	20240723	113300	1073044450	40600	40600	40600	40600	76
540	20240723	113200	1069958850	40650	40600	40650	40600	47
541	20240723	113100	1068050100	40600	40600	40600	40600	271
542	20240723	113000	1057047500	40600	40650	40650	40600	50
543	20240723	112900	1055016700	40600	40600	40650	40600	476
544	20240723	112800	1035671500	40600	40600	40600	40600	86
545	20240723	112700	1032179900	40600	40600	40650	40600	659
546	20240723	112600	1005423250	40600	40600	40600	40600	35
547	20240723	112500	1004002250	40600	40600	40600	40600	34
548	20240723	112400	1002621850	40600	40650	40650	40600	66
549	20240723	112300	999941700	40600	40600	40600	40600	11
550	20240723	112200	999495100	40600	40650	40650	40600	46
551	20240723	112100	997627000	40600	40600	40600	40600	35
552	20240723	112000	996206000	40600	40650	40650	40600	74
553	20240723	111900	993200900	40650	40650	40700	40650	166
554	20240723	111800	986452500	40650	40650	40700	40650	70
555	20240723	111700	983606400	40650	40650	40650	40650	80
556	20240723	111600	980354400	40700	40650	40700	40650	58
557	20240723	111500	977996150	40650	40650	40650	40650	177
558	20240723	111400	970801100	40600	40600	40600	40600	71
559	20240723	111300	967918500	40600	40600	40600	40600	451
560	20240723	111200	949607900	40650	40600	40650	40600	47
561	20240723	111100	947699650	40650	40600	40650	40600	29
562	20240723	111000	946521750	40600	40600	40600	40600	40
563	20240723	110900	944897750	40600	40600	40650	40600	52
564	20240723	110800	942786500	40650	40600	40650	40600	54
565	20240723	110700	940593550	40600	40600	40600	40600	27
566	20240723	110600	939497350	40600	40650	40650	40600	46
567	20240723	110500	937629200	40600	40600	40600	40550	145
568	20240723	110400	931742250	40550	40550	40550	40550	10
569	20240723	110300	931336750	40550	40600	40600	40550	43
570	20240723	110200	929592600	40550	40550	40600	40550	35
571	20240723	110100	928173300	40600	40550	40600	40550	72
572	20240723	110000	925252900	40600	40550	40600	40550	15
573	20240723	105900	924644050	40550	40550	40550	40550	90
574	20240723	105800	920994550	40600	40550	40600	40500	265
575	20240723	105700	910243900	40550	40550	40550	40550	520
576	20240723	105600	889157900	40600	40550	40600	40550	53
577	20240723	105500	887006200	40550	40550	40600	40550	44
578	20240723	105400	885221500	40600	40550	40600	40550	47
579	20240723	105300	883315550	40600	40600	40600	40550	299
580	20240723	105200	871189150	40550	40600	40600	40550	99
581	20240723	105100	867174600	40600	40550	40600	40550	81
582	20240723	105000	863890000	40600	40600	40600	40550	78
583	20240723	104900	860724850	40550	40550	40550	40550	14
584	20240723	104800	860157150	40600	40600	40600	40600	267
585	20240723	104700	849316950	40600	40650	40650	40600	35
586	20240723	104600	847895850	40600	40600	40600	40600	34
587	20240723	104500	846515450	40600	40600	40600	40600	97
588	20240723	104400	842577250	40650	40650	40650	40650	59
589	20240723	104300	840178900	40650	40650	40650	40650	169
590	20240723	104200	833309050	40650	40750	40750	40650	2391
591	20240723	104100	736011900	40750	40750	40800	40750	36
592	20240723	104000	734544850	40750	40800	40800	40750	226
593	20240723	103900	725324100	40800	40750	40800	40750	347
594	20240723	103800	711176500	40800	40800	40800	40750	246
595	20240723	103700	701141950	40750	40750	40800	40750	295
596	20240723	103600	689120650	40800	40800	40800	40750	4
597	20240723	103500	688957500	40750	40750	40800	40750	52
598	20240723	103400	686838450	40750	40750	40750	40750	11
599	20240723	103300	686390200	40800	40750	40800	40750	41
600	20240723	103200	684719050	40800	40800	40800	40800	2
601	20240723	103100	684637450	40750	40750	40750	40750	35
602	20240723	103000	683211200	40800	40750	40800	40750	305
603	20240723	102900	670768900	40750	40800	40800	40750	238
604	20240723	102800	661061550	40850	40800	40850	40800	2
605	20240723	102700	660979900	40800	40800	40800	40800	304
606	20240723	102600	648576700	40800	40800	40850	40800	90
607	20240723	102500	644902450	40800	40800	40800	40800	0
608	20240723	102400	644902450	40800	40850	40850	40800	306
609	20240723	102300	632404150	40800	40750	40800	40750	323
610	20240723	102200	619226250	40800	40750	40800	40750	36
611	20240723	102100	617759150	40750	40750	40750	40750	18
612	20240723	102000	617025650	40750	40800	40800	40750	37
613	20240723	101900	615517750	40800	40750	40800	40750	101
614	20240723	101800	611399250	40800	40750	40800	40750	43
615	20240723	101700	609646500	40750	40800	40800	40750	7
616	20240723	101600	609360950	40750	40750	40750	40750	1
617	20240723	101500	609320200	40800	40800	40800	40750	348
618	20240723	101400	595124150	40750	40750	40750	40750	54
619	20240723	101300	592923650	40750	40750	40800	40750	120
620	20240723	101200	588033600	40750	40750	40800	40750	101
621	20240723	101100	583915050	40750	40750	40800	40750	78
622	20240723	101000	580736100	40750	40700	40750	40700	48
623	20240723	100900	578781800	40750	40650	40750	40650	378
624	20240723	100800	563384750	40650	40750	40750	40650	84
625	20240723	100700	559965150	40750	40750	40750	40700	778
626	20240723	100600	528289400	40750	40750	40750	40750	960
627	20240723	100500	489169400	40750	40750	40750	40750	1
628	20240723	100400	489128650	40750	40800	40800	40750	72
629	20240723	100300	486193250	40750	40750	40750	40750	36
630	20240723	100200	484726250	40750	40800	40800	40750	269
631	20240723	100100	473764450	40750	40800	40800	40750	193
632	20240723	100000	465890150	40750	40750	40800	40750	94
633	20240723	095900	462057600	40750	40800	40800	40750	306
634	20240723	095800	449588000	40750	40750	40750	40750	35
635	20240723	095700	448161750	40800	40850	40850	40800	306
636	20240723	095600	435676200	40850	40900	40900	40850	124
637	20240723	095500	430610650	40850	40850	40850	40850	39
638	20240723	095400	429017500	40900	40850	40900	40850	35
639	20240723	095300	427587700	40900	40850	40900	40850	2
640	20240723	095200	427505950	40800	40850	40850	40800	45
641	20240723	095100	425667800	40850	40850	40900	40850	78
642	20240723	095000	422481250	40850	40850	40850	40850	34
643	20240723	094900	421092350	40900	40850	40900	40850	31
644	20240723	094800	419824950	40850	40900	40900	40850	295
645	20240723	094700	407771600	40850	40900	40900	40850	78
646	20240723	094600	404583200	40900	40900	40900	40900	149
647	20240723	094500	398489100	40900	40900	40900	40850	666
648	20240723	094400	371249750	40950	40900	40950	40900	34
649	20240723	094300	369859100	40950	40950	40950	40900	57
650	20240723	094200	367526650	40900	40950	40950	40900	23
651	20240723	094100	366584950	40900	40900	40950	40900	44
652	20240723	094000	364785300	40900	40900	40950	40900	134
653	20240723	093900	359299750	40900	40950	40950	40900	170
654	20240723	093800	352340900	40900	40900	40950	40900	16
655	20240723	093700	351686400	40900	40900	40950	40900	150
656	20240723	093600	345551300	40900	40950	40950	40900	45
657	20240723	093500	343710300	40950	40950	40950	40900	98
658	20240723	093400	339701200	40950	40950	40950	40950	124
659	20240723	093300	334623400	40950	41000	41000	40950	242
660	20240723	093200	324703800	41000	41000	41000	41000	35
661	20240723	093100	323268800	41050	41000	41050	41000	101
662	20240723	093000	319127750	41000	41050	41050	41000	2
663	20240723	092900	319045700	41000	41050	41050	41000	113
664	20240723	092800	314412600	41000	41050	41050	41000	9
665	20240723	092700	314043550	41000	41000	41000	41000	1
666	20240723	092600	314002550	41000	41100	41100	41000	104
667	20240723	092500	309728250	41100	41150	41150	41100	136
668	20240723	092400	304131950	41150	41150	41150	41100	20
669	20240723	092300	303309050	41150	41100	41150	41100	10
670	20240723	092200	302897750	41150	41050	41150	41000	207
671	20240723	092100	294395200	41000	41000	41050	41000	824
672	20240723	092000	260608750	41000	41050	41050	41000	120
673	20240723	091900	255683800	41050	41050	41050	41050	116
674	20240723	091800	250922000	41050	41150	41150	41050	52
675	20240723	091700	248784900	41150	41100	41150	41000	313
676	20240723	091600	235920450	41150	41050	41200	41050	1193
677	20240723	091500	186882300	41050	41100	41100	41050	237
678	20240723	091400	177142250	41050	41050	41050	41050	232
679	20240723	091300	167618650	41000	41000	41050	41000	104
680	20240723	091200	163349650	41000	41000	41000	41000	5
681	20240723	091100	163144650	41000	41000	41000	41000	105
682	20240723	091000	158839650	41000	41050	41050	40950	26
683	20240723	090900	157774050	40950	41050	41050	40950	31
684	20240723	090800	156502700	40950	41000	41000	40950	264
685	20240723	090700	145690600	41000	41150	41200	41000	470
686	20240723	090600	126398800	41100	41200	41200	41100	366
687	20240723	090500	111354650	41100	41150	41200	41100	276
688	20240723	090400	99996350	41300	41200	41350	41200	108
689	20240723	090300	95539100	41200	41300	41350	41150	222
690	20240723	090200	86392400	41150	41250	41400	41150	293
691	20240723	090100	74297250	41200	41050	41200	41000	622
692	20240723	090000	48731400	41050	40800	41050	40800	954