KissMeData/253450/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	210200	1327669500	40950	40950	40950	40950	2998
3	20240715	210100	1327669500	40950	40950	40950	40950	0
4	20240715	210000	1327669500	40950	40950	40950	40950	0
5	20240715	205900	1327669500	40950	40950	40950	40950	0
6	20240715	205800	1327669500	40950	40950	40950	40950	0
7	20240715	205700	1327669500	40950	40950	40950	40950	0
8	20240715	205600	1327669500	40950	40950	40950	40950	0
9	20240715	205500	1327669500	40950	40950	40950	40950	0
10	20240715	205400	1327669500	40950	40950	40950	40950	0
11	20240715	205300	1327669500	40950	40950	40950	40950	0
12	20240715	205200	1327669500	40950	40950	40950	40950	0
13	20240715	205100	1327669500	40950	40950	40950	40950	0
14	20240715	205000	1327669500	40950	40950	40950	40950	0
15	20240715	204900	1327669500	40950	40950	40950	40950	0
16	20240715	204800	1327669500	40950	40950	40950	40950	0
17	20240715	204700	1327669500	40950	40950	40950	40950	0
18	20240715	204600	1327669500	40950	40950	40950	40950	0
19	20240715	204500	1327669500	40950	40950	40950	40950	0
20	20240715	204400	1327669500	40950	40950	40950	40950	0
21	20240715	204300	1327669500	40950	40950	40950	40950	0
22	20240715	204200	1327669500	40950	40950	40950	40950	0
23	20240715	204100	1327669500	40950	40950	40950	40950	0
24	20240715	204000	1327669500	40950	40950	40950	40950	0
25	20240715	203900	1327669500	40950	40950	40950	40950	0
26	20240715	203800	1327669500	40950	40950	40950	40950	0
27	20240715	203700	1327669500	40950	40950	40950	40950	0
28	20240715	203600	1327669500	40950	40950	40950	40950	0
29	20240715	203500	1327669500	40950	40950	40950	40950	0
30	20240715	203400	1327669500	40950	40950	40950	40950	0
31	20240715	203300	1327669500	40950	40950	40950	40950	0
32	20240715	203200	1327669500	40950	40950	40950	40950	2998
33	20240715	203100	1327669500	40950	40950	40950	40950	0
34	20240715	203000	1327669500	40950	40950	40950	40950	0
35	20240715	202900	1327669500	40950	40950	40950	40950	0
36	20240715	202800	1327669500	40950	40950	40950	40950	0
37	20240715	202700	1327669500	40950	40950	40950	40950	0
38	20240715	202600	1327669500	40950	40950	40950	40950	0
39	20240715	202500	1327669500	40950	40950	40950	40950	0
40	20240715	202400	1327669500	40950	40950	40950	40950	0
41	20240715	202300	1327669500	40950	40950	40950	40950	0
42	20240715	202200	1327669500	40950	40950	40950	40950	0
43	20240715	202100	1327669500	40950	40950	40950	40950	0
44	20240715	202000	1327669500	40950	40950	40950	40950	0
45	20240715	201900	1327669500	40950	40950	40950	40950	0
46	20240715	201800	1327669500	40950	40950	40950	40950	0
47	20240715	201700	1327669500	40950	40950	40950	40950	0
48	20240715	201600	1327669500	40950	40950	40950	40950	0
49	20240715	201500	1327669500	40950	40950	40950	40950	0
50	20240715	201400	1327669500	40950	40950	40950	40950	0
51	20240715	201300	1327669500	40950	40950	40950	40950	0
52	20240715	201200	1327669500	40950	40950	40950	40950	0
53	20240715	201100	1327669500	40950	40950	40950	40950	0
54	20240715	201000	1327669500	40950	40950	40950	40950	0
55	20240715	200900	1327669500	40950	40950	40950	40950	0
56	20240715	200800	1327669500	40950	40950	40950	40950	0
57	20240715	200700	1327669500	40950	40950	40950	40950	0
58	20240715	200600	1327669500	40950	40950	40950	40950	0
59	20240715	200500	1327669500	40950	40950	40950	40950	0
60	20240715	200400	1327669500	40950	40950	40950	40950	0
61	20240715	200300	1327669500	40950	40950	40950	40950	0
62	20240715	200200	1327669500	40950	40950	40950	40950	2998
63	20240715	200100	1327669500	40950	40950	40950	40950	0
64	20240715	200000	1327669500	40950	40950	40950	40950	0
65	20240715	195900	1327669500	40950	40950	40950	40950	0
66	20240715	195800	1327669500	40950	40950	40950	40950	0
67	20240715	195700	1327669500	40950	40950	40950	40950	0
68	20240715	195600	1327669500	40950	40950	40950	40950	0
69	20240715	195500	1327669500	40950	40950	40950	40950	0
70	20240715	195400	1327669500	40950	40950	40950	40950	0
71	20240715	195300	1327669500	40950	40950	40950	40950	0
72	20240715	195200	1327669500	40950	40950	40950	40950	0
73	20240715	195100	1327669500	40950	40950	40950	40950	0
74	20240715	195000	1327669500	40950	40950	40950	40950	0
75	20240715	194900	1327669500	40950	40950	40950	40950	0
76	20240715	194800	1327669500	40950	40950	40950	40950	0
77	20240715	194700	1327669500	40950	40950	40950	40950	0
78	20240715	194600	1327669500	40950	40950	40950	40950	0
79	20240715	194500	1327669500	40950	40950	40950	40950	0
80	20240715	194400	1327669500	40950	40950	40950	40950	0
81	20240715	194300	1327669500	40950	40950	40950	40950	0
82	20240715	194200	1327669500	40950	40950	40950	40950	0
83	20240715	194100	1327669500	40950	40950	40950	40950	0
84	20240715	194000	1327669500	40950	40950	40950	40950	0
85	20240715	193900	1327669500	40950	40950	40950	40950	0
86	20240715	193800	1327669500	40950	40950	40950	40950	0
87	20240715	193700	1327669500	40950	40950	40950	40950	0
88	20240715	193600	1327669500	40950	40950	40950	40950	0
89	20240715	193500	1327669500	40950	40950	40950	40950	0
90	20240715	193400	1327669500	40950	40950	40950	40950	0
91	20240715	193300	1327669500	40950	40950	40950	40950	0
92	20240715	193200	1327669500	40950	40950	40950	40950	2998
93	20240715	193100	1327669500	40950	40950	40950	40950	0
94	20240715	193000	1327669500	40950	40950	40950	40950	0
95	20240715	192900	1327669500	40950	40950	40950	40950	0
96	20240715	192800	1327669500	40950	40950	40950	40950	0
97	20240715	192700	1327669500	40950	40950	40950	40950	0
98	20240715	192600	1327669500	40950	40950	40950	40950	0
99	20240715	192500	1327669500	40950	40950	40950	40950	0
100	20240715	192400	1327669500	40950	40950	40950	40950	0
101	20240715	192300	1327669500	40950	40950	40950	40950	0
102	20240715	192200	1327669500	40950	40950	40950	40950	0
103	20240715	192100	1327669500	40950	40950	40950	40950	0
104	20240715	192000	1327669500	40950	40950	40950	40950	0
105	20240715	191900	1327669500	40950	40950	40950	40950	0
106	20240715	191800	1327669500	40950	40950	40950	40950	0
107	20240715	191700	1327669500	40950	40950	40950	40950	0
108	20240715	191600	1327669500	40950	40950	40950	40950	0
109	20240715	191500	1327669500	40950	40950	40950	40950	0
110	20240715	191400	1327669500	40950	40950	40950	40950	0
111	20240715	191300	1327669500	40950	40950	40950	40950	0
112	20240715	191200	1327669500	40950	40950	40950	40950	0
113	20240715	191100	1327669500	40950	40950	40950	40950	0
114	20240715	191000	1327669500	40950	40950	40950	40950	0
115	20240715	190900	1327669500	40950	40950	40950	40950	0
116	20240715	190800	1327669500	40950	40950	40950	40950	0
117	20240715	190700	1327669500	40950	40950	40950	40950	0
118	20240715	190600	1327669500	40950	40950	40950	40950	0
119	20240715	190500	1327669500	40950	40950	40950	40950	0
120	20240715	190400	1327669500	40950	40950	40950	40950	0
121	20240715	190300	1327669500	40950	40950	40950	40950	0
122	20240715	190200	1327669500	40950	40950	40950	40950	2998
123	20240715	190100	1327669500	40950	40950	40950	40950	0
124	20240715	190000	1327669500	40950	40950	40950	40950	0
125	20240715	185900	1327669500	40950	40950	40950	40950	0
126	20240715	185800	1327669500	40950	40950	40950	40950	0
127	20240715	185700	1327669500	40950	40950	40950	40950	0
128	20240715	185600	1327669500	40950	40950	40950	40950	0
129	20240715	185500	1327669500	40950	40950	40950	40950	0
130	20240715	185400	1327669500	40950	40950	40950	40950	0
131	20240715	185300	1327669500	40950	40950	40950	40950	0
132	20240715	185200	1327669500	40950	40950	40950	40950	0
133	20240715	185100	1327669500	40950	40950	40950	40950	0
134	20240715	185000	1327669500	40950	40950	40950	40950	0
135	20240715	184900	1327669500	40950	40950	40950	40950	0
136	20240715	184800	1327669500	40950	40950	40950	40950	0
137	20240715	184700	1327669500	40950	40950	40950	40950	0
138	20240715	184600	1327669500	40950	40950	40950	40950	0
139	20240715	184500	1327669500	40950	40950	40950	40950	0
140	20240715	184400	1327669500	40950	40950	40950	40950	0
141	20240715	184300	1327669500	40950	40950	40950	40950	0
142	20240715	184200	1327669500	40950	40950	40950	40950	0
143	20240715	184100	1327669500	40950	40950	40950	40950	0
144	20240715	184000	1327669500	40950	40950	40950	40950	0
145	20240715	183900	1327669500	40950	40950	40950	40950	0
146	20240715	183800	1327669500	40950	40950	40950	40950	0
147	20240715	183700	1327669500	40950	40950	40950	40950	0
148	20240715	183600	1327669500	40950	40950	40950	40950	0
149	20240715	183500	1327669500	40950	40950	40950	40950	0
150	20240715	183400	1327669500	40950	40950	40950	40950	0
151	20240715	183300	1327669500	40950	40950	40950	40950	0
152	20240715	183200	1327669500	40950	40950	40950	40950	2998
153	20240715	183100	1327669500	40950	40950	40950	40950	0
154	20240715	183000	1327669500	40950	40950	40950	40950	0
155	20240715	182900	1327669500	40950	40950	40950	40950	0
156	20240715	182800	1327669500	40950	40950	40950	40950	0
157	20240715	182700	1327669500	40950	40950	40950	40950	0
158	20240715	182600	1327669500	40950	40950	40950	40950	0
159	20240715	182500	1327669500	40950	40950	40950	40950	0
160	20240715	182400	1327669500	40950	40950	40950	40950	0
161	20240715	182300	1327669500	40950	40950	40950	40950	0
162	20240715	182200	1327669500	40950	40950	40950	40950	0
163	20240715	182100	1327669500	40950	40950	40950	40950	0
164	20240715	182000	1327669500	40950	40950	40950	40950	0
165	20240715	181900	1327669500	40950	40950	40950	40950	0
166	20240715	181800	1327669500	40950	40950	40950	40950	0
167	20240715	181700	1327669500	40950	40950	40950	40950	0
168	20240715	181600	1327669500	40950	40950	40950	40950	0
169	20240715	181500	1327669500	40950	40950	40950	40950	0
170	20240715	181400	1327669500	40950	40950	40950	40950	0
171	20240715	181300	1327669500	40950	40950	40950	40950	0
172	20240715	181200	1327669500	40950	40950	40950	40950	0
173	20240715	181100	1327669500	40950	40950	40950	40950	0
174	20240715	181000	1327669500	40950	40950	40950	40950	0
175	20240715	180900	1327669500	40950	40950	40950	40950	0
176	20240715	180800	1327669500	40950	40950	40950	40950	0
177	20240715	180700	1327669500	40950	40950	40950	40950	0
178	20240715	180600	1327669500	40950	40950	40950	40950	0
179	20240715	180500	1327669500	40950	40950	40950	40950	0
180	20240715	180400	1327669500	40950	40950	40950	40950	0
181	20240715	180300	1327669500	40950	40950	40950	40950	0
182	20240715	180200	1327669500	40950	40950	40950	40950	2998
183	20240715	180100	1327669500	40950	40950	40950	40950	0
184	20240715	180000	1327669500	40950	40950	40950	40950	0
185	20240715	175900	1327669500	40950	40950	40950	40950	0
186	20240715	175800	1327669500	40950	40950	40950	40950	0
187	20240715	175700	1327669500	40950	40950	40950	40950	0
188	20240715	175600	1327669500	40950	40950	40950	40950	0
189	20240715	175500	1327669500	40950	40950	40950	40950	0
190	20240715	175400	1327669500	40950	40950	40950	40950	0
191	20240715	175300	1327669500	40950	40950	40950	40950	0
192	20240715	175200	1327669500	40950	40950	40950	40950	0
193	20240715	175100	1327669500	40950	40950	40950	40950	0
194	20240715	175000	1327669500	40950	40950	40950	40950	0
195	20240715	174900	1327669500	40950	40950	40950	40950	0
196	20240715	174800	1327669500	40950	40950	40950	40950	0
197	20240715	174700	1327669500	40950	40950	40950	40950	0
198	20240715	174600	1327669500	40950	40950	40950	40950	0
199	20240715	174500	1327669500	40950	40950	40950	40950	0
200	20240715	174400	1327669500	40950	40950	40950	40950	0
201	20240715	174300	1327669500	40950	40950	40950	40950	0
202	20240715	174200	1327669500	40950	40950	40950	40950	0
203	20240715	174100	1327669500	40950	40950	40950	40950	0
204	20240715	174000	1327669500	40950	40950	40950	40950	0
205	20240715	173900	1327669500	40950	40950	40950	40950	0
206	20240715	173800	1327669500	40950	40950	40950	40950	0
207	20240715	173700	1327669500	40950	40950	40950	40950	0
208	20240715	173600	1327669500	40950	40950	40950	40950	0
209	20240715	173500	1327669500	40950	40950	40950	40950	0
210	20240715	173400	1327669500	40950	40950	40950	40950	0
211	20240715	173300	1327669500	40950	40950	40950	40950	0
212	20240715	173200	1327669500	40950	40950	40950	40950	2998
213	20240715	173100	1327669500	40950	40950	40950	40950	0
214	20240715	173000	1327669500	40950	40950	40950	40950	0
215	20240715	172900	1327669500	40950	40950	40950	40950	0
216	20240715	172800	1327669500	40950	40950	40950	40950	0
217	20240715	172700	1327669500	40950	40950	40950	40950	0
218	20240715	172600	1327669500	40950	40950	40950	40950	0
219	20240715	172500	1327669500	40950	40950	40950	40950	0
220	20240715	172400	1327669500	40950	40950	40950	40950	0
221	20240715	172300	1327669500	40950	40950	40950	40950	0
222	20240715	172200	1327669500	40950	40950	40950	40950	0
223	20240715	172100	1327669500	40950	40950	40950	40950	0
224	20240715	172000	1327669500	40950	40950	40950	40950	0
225	20240715	171900	1327669500	40950	40950	40950	40950	0
226	20240715	171800	1327669500	40950	40950	40950	40950	0
227	20240715	171700	1327669500	40950	40950	40950	40950	0
228	20240715	171600	1327669500	40950	40950	40950	40950	0
229	20240715	171500	1327669500	40950	40950	40950	40950	0
230	20240715	171400	1327669500	40950	40950	40950	40950	0
231	20240715	171300	1327669500	40950	40950	40950	40950	0
232	20240715	171200	1327669500	40950	40950	40950	40950	0
233	20240715	171100	1327669500	40950	40950	40950	40950	0
234	20240715	171000	1327669500	40950	40950	40950	40950	0
235	20240715	170900	1327669500	40950	40950	40950	40950	0
236	20240715	170800	1327669500	40950	40950	40950	40950	0
237	20240715	170700	1327669500	40950	40950	40950	40950	0
238	20240715	170600	1327669500	40950	40950	40950	40950	0
239	20240715	170500	1327669500	40950	40950	40950	40950	0
240	20240715	170400	1327669500	40950	40950	40950	40950	0
241	20240715	170300	1327669500	40950	40950	40950	40950	0
242	20240715	170200	1327669500	40950	40950	40950	40950	2998
243	20240715	170100	1327669500	40950	40950	40950	40950	0
244	20240715	170000	1327669500	40950	40950	40950	40950	0
245	20240715	165900	1327669500	40950	40950	40950	40950	0
246	20240715	165800	1327669500	40950	40950	40950	40950	0
247	20240715	165700	1327669500	40950	40950	40950	40950	0
248	20240715	165600	1327669500	40950	40950	40950	40950	0
249	20240715	165500	1327669500	40950	40950	40950	40950	0
250	20240715	165400	1327669500	40950	40950	40950	40950	0
251	20240715	165300	1327669500	40950	40950	40950	40950	0
252	20240715	165200	1327669500	40950	40950	40950	40950	0
253	20240715	165100	1327669500	40950	40950	40950	40950	0
254	20240715	165000	1327669500	40950	40950	40950	40950	0
255	20240715	164900	1327669500	40950	40950	40950	40950	0
256	20240715	164800	1327669500	40950	40950	40950	40950	0
257	20240715	164700	1327669500	40950	40950	40950	40950	0
258	20240715	164600	1327669500	40950	40950	40950	40950	0
259	20240715	164500	1327669500	40950	40950	40950	40950	0
260	20240715	164400	1327669500	40950	40950	40950	40950	0
261	20240715	164300	1327669500	40950	40950	40950	40950	0
262	20240715	164200	1327669500	40950	40950	40950	40950	0
263	20240715	164100	1327669500	40950	40950	40950	40950	0
264	20240715	164000	1327669500	40950	40950	40950	40950	0
265	20240715	163900	1327669500	40950	40950	40950	40950	0
266	20240715	163800	1327669500	40950	40950	40950	40950	0
267	20240715	163700	1327669500	40950	40950	40950	40950	0
268	20240715	163600	1327669500	40950	40950	40950	40950	0
269	20240715	163500	1327669500	40950	40950	40950	40950	0
270	20240715	163400	1327669500	40950	40950	40950	40950	0
271	20240715	163300	1327669500	40950	40950	40950	40950	0
272	20240715	163200	1327669500	40950	40950	40950	40950	2998
273	20240715	163100	1327669500	40950	40950	40950	40950	0
274	20240715	163000	1327669500	40950	40950	40950	40950	0
275	20240715	162900	1327669500	40950	40950	40950	40950	0
276	20240715	162800	1327669500	40950	40950	40950	40950	0
277	20240715	162700	1327669500	40950	40950	40950	40950	0
278	20240715	162600	1327669500	40950	40950	40950	40950	0
279	20240715	162500	1327669500	40950	40950	40950	40950	0
280	20240715	162400	1327669500	40950	40950	40950	40950	0
281	20240715	162300	1327669500	40950	40950	40950	40950	0
282	20240715	162200	1327669500	40950	40950	40950	40950	0
283	20240715	162100	1327669500	40950	40950	40950	40950	0
284	20240715	162000	1327669500	40950	40950	40950	40950	0
285	20240715	161900	1327669500	40950	40950	40950	40950	0
286	20240715	161800	1327669500	40950	40950	40950	40950	0
287	20240715	161700	1327669500	40950	40950	40950	40950	0
288	20240715	161600	1327669500	40950	40950	40950	40950	0
289	20240715	161500	1327669500	40950	40950	40950	40950	0
290	20240715	161400	1327669500	40950	40950	40950	40950	0
291	20240715	161300	1327669500	40950	40950	40950	40950	0
292	20240715	161200	1327669500	40950	40950	40950	40950	0
293	20240715	161100	1327669500	40950	40950	40950	40950	0
294	20240715	161000	1327669500	40950	40950	40950	40950	0
295	20240715	160900	1327669500	40950	40950	40950	40950	0
296	20240715	160800	1327669500	40950	40950	40950	40950	0
297	20240715	160700	1327669500	40950	40950	40950	40950	0
298	20240715	160600	1327669500	40950	40950	40950	40950	0
299	20240715	160500	1327669500	40950	40950	40950	40950	0
300	20240715	160400	1327669500	40950	40950	40950	40950	0
301	20240715	160300	1327669500	40950	40950	40950	40950	0
302	20240715	160200	1327669500	40950	40950	40950	40950	2998
303	20240715	160100	1327669500	40950	40950	40950	40950	0
304	20240715	160000	1327669500	40950	40950	40950	40950	0
305	20240715	155900	1327669500	40950	40950	40950	40950	0
306	20240715	155800	1327669500	40950	40950	40950	40950	0
307	20240715	155700	1327669500	40950	40950	40950	40950	0
308	20240715	155600	1327669500	40950	40950	40950	40950	0
309	20240715	155500	1327669500	40950	40950	40950	40950	0
310	20240715	155400	1327669500	40950	40950	40950	40950	0
311	20240715	155300	1327669500	40950	40950	40950	40950	0
312	20240715	155200	1327669500	40950	40950	40950	40950	0
313	20240715	155100	1327669500	40950	40950	40950	40950	0
314	20240715	155000	1327669500	40950	40950	40950	40950	0
315	20240715	154900	1327669500	40950	40950	40950	40950	0
316	20240715	154800	1327669500	40950	40950	40950	40950	0
317	20240715	154700	1327669500	40950	40950	40950	40950	0
318	20240715	154600	1327669500	40950	40950	40950	40950	0
319	20240715	154500	1327669500	40950	40950	40950	40950	0
320	20240715	154400	1327669500	40950	40950	40950	40950	0
321	20240715	154300	1327669500	40950	40950	40950	40950	0
322	20240715	154200	1327669500	40950	40950	40950	40950	0
323	20240715	154100	1327669500	40950	40950	40950	40950	0
324	20240715	154000	1327669500	40950	40950	40950	40950	0
325	20240715	153900	1327669500	40950	40950	40950	40950	0
326	20240715	153800	1327669500	40950	40950	40950	40950	0
327	20240715	153700	1327669500	40950	40950	40950	40950	0
328	20240715	153600	1327669500	40950	40950	40950	40950	0
329	20240715	153500	1327669500	40950	40950	40950	40950	0
330	20240715	153400	1327669500	40950	40950	40950	40950	0
331	20240715	153300	1327669500	40950	40950	40950	40950	0
332	20240715	153200	1327669500	40950	40950	40950	40950	2998
333	20240715	153100	1327669500	40950	40950	40950	40950	0
334	20240715	153000	1327669500	40950	40950	40950	40950	2998
335	20240715	152900	1204901400	40950	40950	40950	40950	0
336	20240715	152800	1204901400	40950	40950	40950	40950	0
337	20240715	152700	1204901400	40950	40950	40950	40950	0
338	20240715	152600	1204901400	40950	40950	40950	40950	0
339	20240715	152500	1204901400	40950	40950	40950	40950	0
340	20240715	152400	1204901400	40950	40950	40950	40950	0
341	20240715	152300	1204901400	40950	40950	40950	40950	0
342	20240715	152200	1204901400	40950	40950	40950	40950	0
343	20240715	152100	1204901400	40950	40950	40950	40950	0
344	20240715	152000	1204901400	40950	40950	40950	40950	0
345	20240715	151900	1204901400	40950	40950	40950	40900	57
346	20240715	151800	1202568200	40950	40950	40950	40900	28
347	20240715	151700	1201421950	40950	40950	40950	40900	16
348	20240715	151600	1200766900	40950	40950	40950	40900	17
349	20240715	151500	1200070900	40950	40950	40950	40950	4
350	20240715	151400	1199907100	40950	40950	40950	40900	27
351	20240715	151300	1198802100	40900	40950	40950	40900	6
352	20240715	151200	1198556500	40950	40950	41000	40950	31
353	20240715	151100	1197286950	40950	40950	41000	40950	78
354	20240715	151000	1194092700	40950	40800	41000	40800	3158
355	20240715	150900	1064921650	40850	40850	40850	40850	13
356	20240715	150800	1064390600	40800	40850	40850	40800	21
357	20240715	150700	1063532850	40850	40800	40850	40800	58
358	20240715	150600	1061165800	40850	40850	40850	40850	23
359	20240715	150500	1060226250	40800	40850	40850	40800	21
360	20240715	150400	1059368800	40850	40850	40850	40850	4
361	20240715	150300	1059205400	40850	40800	40850	40800	30
362	20240715	150200	1057981300	40800	40850	40850	40800	39
363	20240715	150100	1056389600	40850	40800	40850	40800	135
364	20240715	150000	1050881400	40850	40800	40850	40800	15
365	20240715	145900	1050269150	40800	40800	40800	40800	44
366	20240715	145800	1048473950	40800	40800	40800	40800	3
367	20240715	145700	1048351550	40750	40800	40800	40750	31
368	20240715	145600	1047086800	40800	40800	40800	40800	16
369	20240715	145500	1046434000	40800	40800	40800	40750	102
370	20240715	145400	1042276500	40850	40850	40850	40850	9
371	20240715	145300	1041908850	40800	40800	40800	40800	100
372	20240715	145200	1037828850	40800	40800	40800	40800	16
373	20240715	145100	1037176050	40800	40850	40850	40800	23
374	20240715	145000	1036237000	40800	40800	40800	40800	64
375	20240715	144900	1033625800	40800	40800	40850	40800	51
376	20240715	144800	1031544900	40800	40800	40800	40800	11
377	20240715	144700	1031096100	40800	40800	40800	40800	111
378	20240715	144600	1026567300	40800	40800	40800	40800	25
379	20240715	144500	1025547300	40800	40850	40850	40800	605
380	20240715	144400	1000863050	40800	40850	40850	40800	14
381	20240715	144300	1000291600	40800	40800	40850	40800	178
382	20240715	144200	993029000	40850	40800	40850	40800	26
383	20240715	144100	991967600	40800	40800	40850	40800	21
384	20240715	144000	991110600	40850	40800	40850	40800	12
385	20240715	143900	990620450	40800	40850	40850	40800	114
386	20240715	143800	985968750	40800	40800	40850	40800	23
387	20240715	143700	985030150	40800	40850	40850	40800	26
388	20240715	143600	983969150	40850	40850	40850	40850	80
389	20240715	143500	980701150	40800	40850	40850	40800	7
390	20240715	143400	980415350	40850	40800	40850	40800	30
391	20240715	143300	979190750	40850	40850	40850	40800	9
392	20240715	143200	978823150	40800	40800	40850	40800	40
393	20240715	143100	977189250	40850	40800	40850	40800	43
394	20240715	143000	975433500	40850	40850	40850	40800	17
395	20240715	142900	974739100	40850	40800	40850	40800	9
396	20240715	142800	974371600	40800	40850	40850	40800	9
397	20240715	142700	974004150	40850	40850	40850	40800	24
398	20240715	142600	973024600	40850	40800	40850	40800	7
399	20240715	142500	972738750	40800	40850	40850	40800	7
400	20240715	142400	972452850	40800	40850	40850	40800	9
401	20240715	142300	972085350	40800	40800	40800	40800	21
402	20240715	142200	971228550	40800	40800	40800	40800	3
403	20240715	142100	971106150	40800	40800	40800	40800	0
404	20240715	142000	971106150	40800	40850	40850	40800	178
405	20240715	141900	963843350	40800	40800	40800	40800	17
406	20240715	141800	963149750	40800	40800	40800	40800	33
407	20240715	141700	961803350	40800	40800	40800	40800	108
408	20240715	141600	957396950	40800	40850	40850	40800	185
409	20240715	141500	949848300	40800	40800	40800	40800	3
410	20240715	141400	949725900	40800	40850	40850	40800	16
411	20240715	141300	949072400	40800	40800	40850	40800	30
412	20240715	141200	947848000	40850	40800	40850	40800	2
413	20240715	141100	947766350	40850	40850	40850	40850	5
414	20240715	141000	947562100	40850	40800	40850	40800	10
415	20240715	140900	947153650	40800	40800	40800	40800	16
416	20240715	140800	946500850	40800	40800	40850	40800	60
417	20240715	140700	944052500	40800	40800	40800	40800	21
418	20240715	140600	943195700	40850	40800	40850	40800	13
419	20240715	140500	942664750	40800	40800	40850	40800	30
420	20240715	140400	941440150	40800	40850	40850	40800	103
421	20240715	140300	937237350	40800	40850	40850	40800	133
422	20240715	140200	931804400	40800	40800	40800	40800	17
423	20240715	140100	931110800	40850	40800	40850	40800	44
424	20240715	140000	929314650	40800	40800	40850	40800	8
425	20240715	135900	928987950	40800	40800	40800	40800	1
426	20240715	135800	928947150	40800	40800	40850	40800	24
427	20240715	135700	927967650	40800	40850	40850	40800	8
428	20240715	135600	927640900	40850	40800	40850	40800	5
429	20240715	135500	927436800	40800	40800	40850	40800	28
430	20240715	135400	926293900	40800	40850	40850	40800	10
431	20240715	135300	925885450	40800	40800	40800	40800	43
432	20240715	135200	924131050	40800	40800	40800	40800	1
433	20240715	135100	924090250	40850	40850	40850	40800	30
434	20240715	135000	922865750	40850	40850	40850	40850	2
435	20240715	134900	922784050	40850	40850	40850	40850	9
436	20240715	134800	922416400	40800	40800	40850	40800	184
437	20240715	134700	914905600	40800	40800	40800	40800	47
438	20240715	134600	912988000	40850	40850	40850	40850	30
439	20240715	134500	911762500	40850	40800	40850	40800	49
440	20240715	134400	909760900	40800	40800	40850	40800	28
441	20240715	134300	908618050	40800	40800	40800	40800	3
442	20240715	134200	908495650	40800	40800	40800	40800	5
443	20240715	134100	908291650	40800	40800	40800	40800	11
444	20240715	134000	907842850	40800	40850	40850	40800	25
445	20240715	133900	906822400	40800	40800	40800	40800	1
446	20240715	133800	906781600	40800	40850	40850	40800	17
447	20240715	133700	906087500	40850	40800	40850	40800	37
448	20240715	133600	904576900	40800	40850	40850	40800	27
449	20240715	133500	903474000	40800	40800	40800	40800	24
450	20240715	133400	902494800	40800	40800	40850	40800	46
451	20240715	133300	900617650	40800	40800	40800	40800	62
452	20240715	133200	898088050	40800	40850	40850	40800	17
453	20240715	133100	897394150	40850	40850	40850	40800	76
454	20240715	133000	894289600	40850	40800	40850	40800	21
455	20240715	132900	893432550	40800	40800	40850	40800	27
456	20240715	132800	892330700	40850	40800	40850	40800	7
457	20240715	132700	892044800	40850	40850	40850	40850	6
458	20240715	132600	891799700	40800	40850	40850	40800	23
459	20240715	132500	890861000	40800	40850	40850	40800	33
460	20240715	132400	889514200	40800	40800	40800	40800	3
461	20240715	132300	889391800	40800	40850	40850	40800	10
462	20240715	132200	888983350	40800	40850	40850	40800	21
463	20240715	132100	888126350	40850	40850	40850	40800	195
464	20240715	132000	880163150	40850	40800	40850	40800	5
465	20240715	131900	879958950	40850	40800	40850	40800	25
466	20240715	131800	878938750	40800	40800	40850	40800	30
467	20240715	131700	877713350	40800	40800	40800	40800	178
468	20240715	131600	870450950	40800	40850	40850	40800	302
469	20240715	131500	858129300	40800	40800	40850	40800	1169
470	20240715	131400	810433450	40850	40800	40850	40800	13
471	20240715	131300	809902600	40850	40800	40850	40800	14
472	20240715	131200	809330850	40800	40850	40850	40800	4
473	20240715	131100	809167600	40800	40800	40800	40800	29
474	20240715	131000	807984400	40850	40800	40850	40800	2
475	20240715	130900	807902750	40800	40800	40800	40800	100
476	20240715	130800	803822750	40800	40800	40800	40800	17
477	20240715	130700	803129150	40800	40850	40850	40800	10
478	20240715	130600	802720700	40800	40800	40800	40800	1
479	20240715	130500	802679900	40850	40850	40850	40850	11
480	20240715	130400	802230550	40800	40800	40850	40800	22
481	20240715	130300	801332900	40850	40800	40850	40800	3
482	20240715	130200	801210450	40850	40850	40850	40850	1
483	20240715	130100	801169600	40800	40800	40850	40800	30
484	20240715	130000	799945550	40850	40800	40850	40800	13
485	20240715	125900	799414550	40800	40800	40850	40800	10
486	20240715	125800	799006500	40850	40800	40850	40800	17
487	20240715	125700	798312800	40850	40800	40850	40800	26
488	20240715	125600	797251550	40800	40850	40850	40800	75
489	20240715	125500	794187850	40850	40800	40850	40800	31
490	20240715	125400	792921550	40800	40800	40800	40800	103
491	20240715	125300	788719150	40800	40850	40850	40800	32
492	20240715	125200	787412950	40850	40850	40850	40800	69
493	20240715	125100	784596900	40850	40850	40850	40800	4
494	20240715	125000	784433600	40800	40800	40800	40800	16
495	20240715	124900	783780800	40850	40850	40850	40800	59
496	20240715	124800	781370850	40850	40850	40850	40850	26
497	20240715	124700	780308750	40850	40800	40850	40800	11
498	20240715	124600	779859500	40850	40800	40850	40800	30
499	20240715	124500	778634900	40800	40850	40850	40800	9
500	20240715	124400	778267300	40850	40800	40850	40800	29
501	20240715	124300	777082800	40800	40800	40800	40800	6
502	20240715	124200	776838000	40800	40800	40850	40800	20
503	20240715	124100	776021950	40800	40800	40800	40800	0
504	20240715	124000	776021950	40800	40800	40800	40800	101
505	20240715	123900	771901150	40800	40800	40800	40800	20
506	20240715	123800	771085150	40800	40800	40800	40800	0
507	20240715	123700	771085150	40800	40800	40800	40800	11
508	20240715	123600	770636350	40800	40800	40800	40800	5
509	20240715	123500	770432350	40800	40800	40850	40800	24
510	20240715	123400	769452900	40800	40800	40800	40800	207
511	20240715	123300	761007300	40800	40800	40850	40800	354
512	20240715	123200	746563650	40800	40800	40800	40800	17
513	20240715	123100	745870050	40850	40800	40850	40800	11
514	20240715	123000	745420800	40850	40850	40850	40850	5
515	20240715	122900	745216550	40800	40800	40800	40800	8
516	20240715	122800	744890150	40850	40850	40850	40800	22
517	20240715	122700	743992300	40800	40800	40800	40800	2
518	20240715	122600	743910700	40800	40800	40800	40800	2
519	20240715	122500	743829100	40800	40800	40800	40800	0
520	20240715	122400	743829100	40800	40800	40800	40800	21
521	20240715	122300	742972300	40800	40800	40850	40800	106
522	20240715	122200	738647450	40850	40850	40850	40850	48
523	20240715	122100	736686650	40850	40850	40850	40800	25
524	20240715	122000	735666300	40800	40800	40800	40800	0
525	20240715	121900	735666300	40800	40800	40850	40800	62
526	20240715	121800	733134150	40800	40800	40800	40800	1
527	20240715	121700	733093350	40800	40850	40850	40800	23
528	20240715	121600	732154600	40850	40850	40850	40800	4
529	20240715	121500	731991250	40850	40800	40850	40800	9
530	20240715	121400	731623650	40800	40850	40850	40800	21
531	20240715	121300	730766800	40800	40850	40850	40800	3
532	20240715	121200	730644300	40800	40850	40850	40800	86
533	20240715	121100	727133450	40800	40850	40850	40800	4
534	20240715	121000	726970200	40850	40850	40850	40800	36
535	20240715	120900	725500500	40850	40800	40850	40800	4
536	20240715	120800	725337250	40800	40800	40800	40800	65
537	20240715	120700	722685250	40800	40800	40800	40800	1
538	20240715	120600	722644450	40800	40800	40800	40800	16
539	20240715	120500	721991650	40850	40800	40850	40800	14
540	20240715	120400	721420400	40850	40800	40850	40800	14
541	20240715	120300	720848650	40800	40800	40800	40800	19
542	20240715	120200	720073450	40800	40800	40800	40800	3
543	20240715	120100	719951050	40800	40800	40800	40800	100
544	20240715	120000	715871050	40800	40850	40850	40800	101
545	20240715	115900	711745250	40800	40850	40850	40800	36
546	20240715	115800	710275700	40800	40800	40800	40800	1
547	20240715	115700	710234900	40800	40800	40800	40800	1
548	20240715	115600	710194100	40800	40800	40800	40800	16
549	20240715	115500	709541300	40800	40800	40800	40800	2
550	20240715	115400	709459700	40850	40850	40850	40800	16
551	20240715	115300	708806400	40850	40850	40850	40850	2
552	20240715	115200	708724700	40800	40800	40800	40800	56
553	20240715	115100	706439900	40800	40800	40800	40800	2
554	20240715	115000	706358300	40800	40800	40800	40800	0
555	20240715	114900	706358300	40800	40800	40800	40800	4
556	20240715	114800	706195100	40800	40850	40850	40800	28
557	20240715	114700	705052150	40800	40850	40850	40800	14
558	20240715	114600	704480300	40800	40800	40850	40800	18
559	20240715	114500	703745850	40850	40800	40850	40800	68
560	20240715	114400	700968950	40800	40850	40850	40800	64
561	20240715	114300	698354750	40850	40800	40850	40800	12
562	20240715	114200	697864600	40850	40850	40850	40850	6
563	20240715	114100	697619500	40800	40800	40800	40800	17
564	20240715	114000	696925900	40800	40800	40800	40800	0
565	20240715	113900	696925900	40800	40800	40850	40800	6
566	20240715	113800	696681050	40850	40800	40850	40800	24
567	20240715	113700	695701500	40800	40800	40850	40800	12
568	20240715	113600	695211850	40850	40850	40850	40850	3
569	20240715	113500	695089300	40800	40800	40800	40800	1
570	20240715	113400	695048500	40800	40850	40850	40800	63
571	20240715	113300	692477850	40850	40850	40850	40850	0
572	20240715	113200	692477850	40850	40850	40850	40850	15
573	20240715	113100	691865100	40800	40850	40850	40800	2
574	20240715	113000	691783450	40800	40800	40850	40800	20
575	20240715	112900	690967350	40800	40850	40850	40800	4
576	20240715	112800	690804100	40850	40850	40850	40850	6
577	20240715	112700	690559000	40800	40850	40850	40800	37
578	20240715	112600	689049000	40800	40850	40850	40800	141
579	20240715	112500	683289200	40800	40800	40800	40800	3
580	20240715	112400	683166800	40850	40800	40850	40800	44
581	20240715	112300	681371550	40800	40800	40800	40800	69
582	20240715	112200	678556350	40850	40800	40850	40800	92
583	20240715	112100	674798200	40850	40850	40850	40850	10
584	20240715	112000	674389700	40800	40800	40850	40800	26
585	20240715	111900	673328600	40800	40800	40800	40800	4
586	20240715	111800	673165400	40850	40800	40850	40800	28
587	20240715	111700	672021700	40800	40800	40800	40800	1
588	20240715	111600	671980900	40850	40850	40850	40800	24
589	20240715	111500	671001350	40800	40850	40850	40800	10
590	20240715	111400	670592950	40850	40800	40850	40800	24
591	20240715	111300	669612900	40800	40800	40800	40800	0
592	20240715	111200	669612900	40800	40850	40850	40800	27
593	20240715	111100	668510800	40800	40800	40800	40800	0
594	20240715	111000	668510800	40800	40850	40850	40800	12
595	20240715	110900	668020700	40800	40800	40800	40800	20
596	20240715	110800	667204700	40850	40850	40850	40850	6
597	20240715	110700	666959600	40850	40850	40850	40850	3
598	20240715	110600	666837050	40850	40850	40850	40850	1
599	20240715	110500	666796200	40800	40800	40800	40800	17
600	20240715	110400	666102600	40800	40800	40850	40800	5
601	20240715	110300	665898550	40800	40800	40800	40800	14
602	20240715	110200	665327350	40800	40900	40900	40800	17
603	20240715	110100	664633650	40900	40900	40900	40900	1
604	20240715	110000	664592750	40800	40850	40850	40800	2
605	20240715	105900	664511100	40850	40800	40850	40800	4
606	20240715	105800	664347850	40800	40900	40900	40800	47
607	20240715	105700	662428250	40900	40850	40900	40850	267
608	20240715	105600	651520400	40850	40850	40850	40850	9
609	20240715	105500	651152750	40850	40850	40850	40850	29
610	20240715	105400	649968100	40850	40850	40850	40850	25
611	20240715	105300	648946850	40850	40850	40850	40850	0
612	20240715	105200	648946850	40850	40850	40850	40850	1
613	20240715	105100	648906000	40850	40850	40850	40850	17
614	20240715	105000	648211550	40850	40850	40850	40850	11
615	20240715	104900	647762200	40850	40850	40850	40850	4
616	20240715	104800	647598800	40850	40850	40850	40850	10
617	20240715	104700	647190300	40850	40850	40850	40850	58
618	20240715	104600	644821000	40850	40850	40850	40850	11
619	20240715	104500	644371650	40850	40850	40850	40850	57
620	20240715	104400	642043200	40850	40850	40850	40850	19
621	20240715	104300	641267050	40850	40850	40850	40850	0
622	20240715	104200	641267050	40850	40850	40850	40850	0
623	20240715	104100	641267050	40850	40850	40850	40850	10
624	20240715	104000	640858550	40850	40850	40850	40850	58
625	20240715	103900	638489250	40850	40850	40850	40850	3
626	20240715	103800	638366700	40850	40850	40850	40850	4
627	20240715	103700	638203300	40850	40850	40850	40850	0
628	20240715	103600	638203300	40850	40850	40850	40850	16
629	20240715	103500	637549700	40850	40850	40850	40850	2
630	20240715	103400	637468000	40850	40850	40850	40800	77
631	20240715	103300	634322700	40850	40800	40850	40800	26
632	20240715	103200	633261400	40850	40850	40850	40850	5
633	20240715	103100	633057150	40850	40850	40850	40850	27
634	20240715	103000	631954200	40850	40850	40850	40800	3
635	20240715	102900	631831700	40800	40800	40800	40800	19
636	20240715	102800	631056500	40800	40850	40850	40800	499
637	20240715	102700	610695050	40850	40850	40850	40850	6
638	20240715	102600	610449950	40800	40800	40800	40800	1023
639	20240715	102500	568711550	40850	40850	40850	40850	84
640	20240715	102400	565280150	40850	40850	40850	40800	235
641	20240715	102300	555684200	40850	40900	40900	40850	19
642	20240715	102200	554908000	40900	40850	40900	40850	22
643	20240715	102100	554009050	40850	40850	40900	40850	67
644	20240715	102000	551272050	40900	40900	40900	40850	17
645	20240715	101900	550577050	40850	40850	40850	40850	3
646	20240715	101800	550454500	40850	40850	40850	40850	19
647	20240715	101700	549678350	40850	40850	40850	40850	0
648	20240715	101600	549678350	40850	40850	40850	40850	0
649	20240715	101500	549678350	40850	40850	40850	40850	20
650	20240715	101400	548861350	40850	40900	40900	40850	4
651	20240715	101300	548697900	40900	40900	40900	40900	13
652	20240715	101200	548166200	40900	40850	40900	40850	7
653	20240715	101100	547880150	40800	40850	40850	40800	20
654	20240715	101000	547063950	40850	40750	40850	40750	163
655	20240715	100900	540410550	40750	40850	40850	40750	290
656	20240715	100800	528578650	40850	40850	40850	40800	41
657	20240715	100700	526904650	40850	40850	40850	40800	38
658	20240715	100600	525353200	40800	40900	40900	40800	100
659	20240715	100500	521272900	40900	40900	40900	40850	8
660	20240715	100400	520945750	40900	40800	40900	40750	25
661	20240715	100300	519926500	40750	40800	40800	40750	73
662	20240715	100200	516951700	40750	40800	40800	40700	284
663	20240715	100100	505386900	40750	40800	40800	40750	174
664	20240715	100000	498294900	40800	40900	40900	40800	645
665	20240715	095900	471972800	40850	40900	40900	40850	158
666	20240715	095800	465510750	40900	40850	40900	40850	143
667	20240715	095700	459669050	40900	40850	40900	40850	135
668	20240715	095600	454153350	40900	40950	40950	40900	832
669	20240715	095500	420121500	40950	40950	40950	40950	0
670	20240715	095400	420121500	40950	40950	40950	40950	15
671	20240715	095300	419507250	40950	41000	41000	40950	18
672	20240715	095200	418770100	40950	40950	40950	40950	124
673	20240715	095100	413692300	40950	41000	41000	40950	1415
674	20240715	095000	355734000	41000	41050	41050	41000	590
675	20240715	094900	331543900	41000	40950	41000	40950	178
676	20240715	094800	324245950	40950	40950	40950	40950	17
677	20240715	094700	323549800	40950	40950	40950	40950	84
678	20240715	094600	320110000	40900	40900	40900	40900	16
679	20240715	094500	319455600	40950	40950	40950	40950	14
680	20240715	094400	318882300	40950	40950	41000	40950	203
681	20240715	094300	310568900	40950	40950	40950	40950	0
682	20240715	094200	310568900	40950	40950	40950	40950	16
683	20240715	094100	309913700	40950	40950	40950	40950	118
684	20240715	094000	305081600	40950	41000	41000	40950	10
685	20240715	093900	304671650	40950	41000	41000	40950	22
686	20240715	093800	303770700	41000	41000	41000	41000	29
687	20240715	093700	302581700	41000	41000	41000	41000	1
688	20240715	093600	302540700	41000	40950	41000	40950	10
689	20240715	093500	302130950	41000	40950	41000	40950	6
690	20240715	093400	301885050	40950	41000	41000	40950	4
691	20240715	093300	301721200	41000	40950	41000	40950	5
692	20240715	093200	301516400	41000	41000	41000	41000	457
693	20240715	093100	282779400	41050	41000	41050	41000	5
694	20240715	093000	282574300	41050	41050	41050	41050	10
695	20240715	092900	282163800	41050	41050	41050	41050	1
696	20240715	092800	282122750	41050	41000	41050	41000	191
697	20240715	092700	274291250	41000	41000	41000	41000	1
698	20240715	092600	274250250	41000	41000	41000	41000	212
699	20240715	092500	265558250	41000	41000	41000	41000	95
700	20240715	092400	261663250	41000	41050	41050	41000	412
701	20240715	092300	244770700	41000	41000	41000	41000	50
702	20240715	092200	242720700	41000	41100	41100	41000	631
703	20240715	092100	216818150	41100	41200	41200	41100	11
704	20240715	092000	216365950	41250	41250	41250	41250	1
705	20240715	091900	216324700	41100	41050	41100	41050	37
706	20240715	091800	214804050	41050	41050	41050	41050	225
707	20240715	091700	205567800	41050	41050	41050	41050	5
708	20240715	091600	205362550	41050	40950	41050	40900	410
709	20240715	091500	188561600	40950	40950	40950	40950	2
710	20240715	091400	188479700	40950	40950	40950	40900	559
711	20240715	091300	165590650	40950	41050	41050	40950	255
712	20240715	091200	155132900	41050	41050	41050	41050	99
713	20240715	091100	151068950	41050	41050	41050	41050	18
714	20240715	091000	150330050	41050	41200	41200	41000	145
715	20240715	090900	144378300	41050	41300	41300	41050	83
716	20240715	090800	140965700	41300	41150	41300	41150	31
717	20240715	090700	139689750	41250	41150	41250	40950	1018
718	20240715	090600	97846050	41150	41100	41150	41100	321
719	20240715	090500	84637850	41100	41000	41150	41000	90
720	20240715	090400	80944600	41000	41050	41050	41000	17
721	20240715	090300	80247550	41150	41150	41150	41000	55
722	20240715	090200	77990050	41150	41000	41150	41000	79
723	20240715	090100	74743400	41200	41150	41200	41000	750
724	20240715	090000	43937200	41300	41300	41300	41300	1034