KissMeData/271560/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205100	19015370400	91000	91000	91000	91000	3856
3	20240719	205000	19015370400	91000	91000	91000	91000	0
4	20240719	204900	19015370400	91000	91000	91000	91000	0
5	20240719	204800	19015370400	91000	91000	91000	91000	0
6	20240719	204700	19015370400	91000	91000	91000	91000	0
7	20240719	204600	19015370400	91000	91000	91000	91000	0
8	20240719	204500	19015370400	91000	91000	91000	91000	0
9	20240719	204400	19015370400	91000	91000	91000	91000	0
10	20240719	204300	19015370400	91000	91000	91000	91000	0
11	20240719	204200	19015370400	91000	91000	91000	91000	0
12	20240719	204100	19015370400	91000	91000	91000	91000	0
13	20240719	204000	19015370400	91000	91000	91000	91000	0
14	20240719	203900	19015370400	91000	91000	91000	91000	0
15	20240719	203800	19015370400	91000	91000	91000	91000	0
16	20240719	203700	19015370400	91000	91000	91000	91000	0
17	20240719	203600	19015370400	91000	91000	91000	91000	0
18	20240719	203500	19015370400	91000	91000	91000	91000	0
19	20240719	203400	19015370400	91000	91000	91000	91000	0
20	20240719	203300	19015370400	91000	91000	91000	91000	0
21	20240719	203200	19015370400	91000	91000	91000	91000	0
22	20240719	203100	19015370400	91000	91000	91000	91000	0
23	20240719	203000	19015370400	91000	91000	91000	91000	0
24	20240719	202900	19015370400	91000	91000	91000	91000	0
25	20240719	202800	19015370400	91000	91000	91000	91000	0
26	20240719	202700	19015370400	91000	91000	91000	91000	0
27	20240719	202600	19015370400	91000	91000	91000	91000	0
28	20240719	202500	19015370400	91000	91000	91000	91000	0
29	20240719	202400	19015370400	91000	91000	91000	91000	0
30	20240719	202300	19015370400	91000	91000	91000	91000	0
31	20240719	202200	19015370400	91000	91000	91000	91000	0
32	20240719	202100	19015370400	91000	91000	91000	91000	3856
33	20240719	202000	19015370400	91000	91000	91000	91000	0
34	20240719	201900	19015370400	91000	91000	91000	91000	0
35	20240719	201800	19015370400	91000	91000	91000	91000	0
36	20240719	201700	19015370400	91000	91000	91000	91000	0
37	20240719	201600	19015370400	91000	91000	91000	91000	0
38	20240719	201500	19015370400	91000	91000	91000	91000	0
39	20240719	201400	19015370400	91000	91000	91000	91000	0
40	20240719	201300	19015370400	91000	91000	91000	91000	0
41	20240719	201200	19015370400	91000	91000	91000	91000	0
42	20240719	201100	19015370400	91000	91000	91000	91000	0
43	20240719	201000	19015370400	91000	91000	91000	91000	0
44	20240719	200900	19015370400	91000	91000	91000	91000	0
45	20240719	200800	19015370400	91000	91000	91000	91000	0
46	20240719	200700	19015370400	91000	91000	91000	91000	0
47	20240719	200600	19015370400	91000	91000	91000	91000	0
48	20240719	200500	19015370400	91000	91000	91000	91000	0
49	20240719	200400	19015370400	91000	91000	91000	91000	0
50	20240719	200300	19015370400	91000	91000	91000	91000	0
51	20240719	200200	19015370400	91000	91000	91000	91000	0
52	20240719	200100	19015370400	91000	91000	91000	91000	0
53	20240719	200000	19015370400	91000	91000	91000	91000	0
54	20240719	195900	19015370400	91000	91000	91000	91000	0
55	20240719	195800	19015370400	91000	91000	91000	91000	0
56	20240719	195700	19015370400	91000	91000	91000	91000	0
57	20240719	195600	19015370400	91000	91000	91000	91000	0
58	20240719	195500	19015370400	91000	91000	91000	91000	0
59	20240719	195400	19015370400	91000	91000	91000	91000	0
60	20240719	195300	19015370400	91000	91000	91000	91000	0
61	20240719	195200	19015370400	91000	91000	91000	91000	0
62	20240719	195100	19015370400	91000	91000	91000	91000	3856
63	20240719	195000	19015370400	91000	91000	91000	91000	0
64	20240719	194900	19015370400	91000	91000	91000	91000	0
65	20240719	194800	19015370400	91000	91000	91000	91000	0
66	20240719	194700	19015370400	91000	91000	91000	91000	0
67	20240719	194600	19015370400	91000	91000	91000	91000	0
68	20240719	194500	19015370400	91000	91000	91000	91000	0
69	20240719	194400	19015370400	91000	91000	91000	91000	0
70	20240719	194300	19015370400	91000	91000	91000	91000	0
71	20240719	194200	19015370400	91000	91000	91000	91000	0
72	20240719	194100	19015370400	91000	91000	91000	91000	0
73	20240719	194000	19015370400	91000	91000	91000	91000	0
74	20240719	193900	19015370400	91000	91000	91000	91000	0
75	20240719	193800	19015370400	91000	91000	91000	91000	0
76	20240719	193700	19015370400	91000	91000	91000	91000	0
77	20240719	193600	19015370400	91000	91000	91000	91000	0
78	20240719	193500	19015370400	91000	91000	91000	91000	0
79	20240719	193400	19015370400	91000	91000	91000	91000	0
80	20240719	193300	19015370400	91000	91000	91000	91000	0
81	20240719	193200	19015370400	91000	91000	91000	91000	0
82	20240719	193100	19015370400	91000	91000	91000	91000	0
83	20240719	193000	19015370400	91000	91000	91000	91000	0
84	20240719	192900	19015370400	91000	91000	91000	91000	0
85	20240719	192800	19015370400	91000	91000	91000	91000	0
86	20240719	192700	19015370400	91000	91000	91000	91000	0
87	20240719	192600	19015370400	91000	91000	91000	91000	0
88	20240719	192500	19015370400	91000	91000	91000	91000	0
89	20240719	192400	19015370400	91000	91000	91000	91000	0
90	20240719	192300	19015370400	91000	91000	91000	91000	0
91	20240719	192200	19015370400	91000	91000	91000	91000	0
92	20240719	192100	19015370400	91000	91000	91000	91000	3856
93	20240719	192000	19015370400	91000	91000	91000	91000	0
94	20240719	191900	19015370400	91000	91000	91000	91000	0
95	20240719	191800	19015370400	91000	91000	91000	91000	0
96	20240719	191700	19015370400	91000	91000	91000	91000	0
97	20240719	191600	19015370400	91000	91000	91000	91000	0
98	20240719	191500	19015370400	91000	91000	91000	91000	0
99	20240719	191400	19015370400	91000	91000	91000	91000	0
100	20240719	191300	19015370400	91000	91000	91000	91000	0
101	20240719	191200	19015370400	91000	91000	91000	91000	0
102	20240719	191100	19015370400	91000	91000	91000	91000	0
103	20240719	191000	19015370400	91000	91000	91000	91000	0
104	20240719	190900	19015370400	91000	91000	91000	91000	0
105	20240719	190800	19015370400	91000	91000	91000	91000	0
106	20240719	190700	19015370400	91000	91000	91000	91000	0
107	20240719	190600	19015370400	91000	91000	91000	91000	0
108	20240719	190500	19015370400	91000	91000	91000	91000	0
109	20240719	190400	19015370400	91000	91000	91000	91000	0
110	20240719	190300	19015370400	91000	91000	91000	91000	0
111	20240719	190200	19015370400	91000	91000	91000	91000	0
112	20240719	190100	19015370400	91000	91000	91000	91000	0
113	20240719	190000	19015370400	91000	91000	91000	91000	0
114	20240719	185900	19015370400	91000	91000	91000	91000	0
115	20240719	185800	19015370400	91000	91000	91000	91000	0
116	20240719	185700	19015370400	91000	91000	91000	91000	0
117	20240719	185600	19015370400	91000	91000	91000	91000	0
118	20240719	185500	19015370400	91000	91000	91000	91000	0
119	20240719	185400	19015370400	91000	91000	91000	91000	0
120	20240719	185300	19015370400	91000	91000	91000	91000	0
121	20240719	185200	19015370400	91000	91000	91000	91000	0
122	20240719	185100	19015370400	91000	91000	91000	91000	3856
123	20240719	185000	19015370400	91000	91000	91000	91000	0
124	20240719	184900	19015370400	91000	91000	91000	91000	0
125	20240719	184800	19015370400	91000	91000	91000	91000	0
126	20240719	184700	19015370400	91000	91000	91000	91000	0
127	20240719	184600	19015370400	91000	91000	91000	91000	0
128	20240719	184500	19015370400	91000	91000	91000	91000	0
129	20240719	184400	19015370400	91000	91000	91000	91000	0
130	20240719	184300	19015370400	91000	91000	91000	91000	0
131	20240719	184200	19015370400	91000	91000	91000	91000	0
132	20240719	184100	19015370400	91000	91000	91000	91000	0
133	20240719	184000	19015370400	91000	91000	91000	91000	0
134	20240719	183900	19015370400	91000	91000	91000	91000	0
135	20240719	183800	19015370400	91000	91000	91000	91000	0
136	20240719	183700	19015370400	91000	91000	91000	91000	0
137	20240719	183600	19015370400	91000	91000	91000	91000	0
138	20240719	183500	19015370400	91000	91000	91000	91000	0
139	20240719	183400	19015370400	91000	91000	91000	91000	0
140	20240719	183300	19015370400	91000	91000	91000	91000	0
141	20240719	183200	19015370400	91000	91000	91000	91000	0
142	20240719	183100	19015370400	91000	91000	91000	91000	0
143	20240719	183000	19015370400	91000	91000	91000	91000	0
144	20240719	182900	19015370400	91000	91000	91000	91000	0
145	20240719	182800	19015370400	91000	91000	91000	91000	0
146	20240719	182700	19015370400	91000	91000	91000	91000	0
147	20240719	182600	19015370400	91000	91000	91000	91000	0
148	20240719	182500	19015370400	91000	91000	91000	91000	0
149	20240719	182400	19015370400	91000	91000	91000	91000	0
150	20240719	182300	19015370400	91000	91000	91000	91000	0
151	20240719	182200	19015370400	91000	91000	91000	91000	0
152	20240719	182100	19015370400	91000	91000	91000	91000	3856
153	20240719	182000	19015370400	91000	91000	91000	91000	0
154	20240719	181900	19015370400	91000	91000	91000	91000	0
155	20240719	181800	19015370400	91000	91000	91000	91000	0
156	20240719	181700	19015370400	91000	91000	91000	91000	0
157	20240719	181600	19015370400	91000	91000	91000	91000	0
158	20240719	181500	19015370400	91000	91000	91000	91000	0
159	20240719	181400	19015370400	91000	91000	91000	91000	0
160	20240719	181300	19015370400	91000	91000	91000	91000	0
161	20240719	181200	19015370400	91000	91000	91000	91000	0
162	20240719	181100	19015370400	91000	91000	91000	91000	0
163	20240719	181000	19015370400	91000	91000	91000	91000	0
164	20240719	180900	19015370400	91000	91000	91000	91000	0
165	20240719	180800	19015370400	91000	91000	91000	91000	0
166	20240719	180700	19015370400	91000	91000	91000	91000	0
167	20240719	180600	19015370400	91000	91000	91000	91000	0
168	20240719	180500	19015370400	91000	91000	91000	91000	0
169	20240719	180400	19015370400	91000	91000	91000	91000	0
170	20240719	180300	19015370400	91000	91000	91000	91000	0
171	20240719	180200	19015370400	91000	91000	91000	91000	0
172	20240719	180100	19015370400	91000	91000	91000	91000	0
173	20240719	180000	19015370400	91000	91000	91000	91000	0
174	20240719	175900	19015370400	91000	91000	91000	91000	0
175	20240719	175800	19015370400	91000	91000	91000	91000	0
176	20240719	175700	19015370400	91000	91000	91000	91000	0
177	20240719	175600	19015370400	91000	91000	91000	91000	0
178	20240719	175500	19015370400	91000	91000	91000	91000	0
179	20240719	175400	19015370400	91000	91000	91000	91000	0
180	20240719	175300	19015370400	91000	91000	91000	91000	0
181	20240719	175200	19015370400	91000	91000	91000	91000	0
182	20240719	175100	19015370400	91000	91000	91000	91000	3856
183	20240719	175000	19015370400	91000	91000	91000	91000	0
184	20240719	174900	19015370400	91000	91000	91000	91000	0
185	20240719	174800	19015370400	91000	91000	91000	91000	0
186	20240719	174700	19015370400	91000	91000	91000	91000	0
187	20240719	174600	19015370400	91000	91000	91000	91000	0
188	20240719	174500	19015370400	91000	91000	91000	91000	0
189	20240719	174400	19015370400	91000	91000	91000	91000	0
190	20240719	174300	19015370400	91000	91000	91000	91000	0
191	20240719	174200	19015370400	91000	91000	91000	91000	0
192	20240719	174100	19015370400	91000	91000	91000	91000	0
193	20240719	174000	19015370400	91000	91000	91000	91000	0
194	20240719	173900	19015370400	91000	91000	91000	91000	0
195	20240719	173800	19015370400	91000	91000	91000	91000	0
196	20240719	173700	19015370400	91000	91000	91000	91000	0
197	20240719	173600	19015370400	91000	91000	91000	91000	0
198	20240719	173500	19015370400	91000	91000	91000	91000	0
199	20240719	173400	19015370400	91000	91000	91000	91000	0
200	20240719	173300	19015370400	91000	91000	91000	91000	0
201	20240719	173200	19015370400	91000	91000	91000	91000	0
202	20240719	173100	19015370400	91000	91000	91000	91000	0
203	20240719	173000	19015370400	91000	91000	91000	91000	0
204	20240719	172900	19015370400	91000	91000	91000	91000	0
205	20240719	172800	19015370400	91000	91000	91000	91000	0
206	20240719	172700	19015370400	91000	91000	91000	91000	0
207	20240719	172600	19015370400	91000	91000	91000	91000	0
208	20240719	172500	19015370400	91000	91000	91000	91000	0
209	20240719	172400	19015370400	91000	91000	91000	91000	0
210	20240719	172300	19015370400	91000	91000	91000	91000	0
211	20240719	172200	19015370400	91000	91000	91000	91000	0
212	20240719	172100	19015370400	91000	91000	91000	91000	3856
213	20240719	172000	19015370400	91000	91000	91000	91000	0
214	20240719	171900	19015370400	91000	91000	91000	91000	0
215	20240719	171800	19015370400	91000	91000	91000	91000	0
216	20240719	171700	19015370400	91000	91000	91000	91000	0
217	20240719	171600	19015370400	91000	91000	91000	91000	0
218	20240719	171500	19015370400	91000	91000	91000	91000	0
219	20240719	171400	19015370400	91000	91000	91000	91000	0
220	20240719	171300	19015370400	91000	91000	91000	91000	0
221	20240719	171200	19015370400	91000	91000	91000	91000	0
222	20240719	171100	19015370400	91000	91000	91000	91000	0
223	20240719	171000	19015370400	91000	91000	91000	91000	0
224	20240719	170900	19015370400	91000	91000	91000	91000	0
225	20240719	170800	19015370400	91000	91000	91000	91000	0
226	20240719	170700	19015370400	91000	91000	91000	91000	0
227	20240719	170600	19015370400	91000	91000	91000	91000	0
228	20240719	170500	19015370400	91000	91000	91000	91000	0
229	20240719	170400	19015370400	91000	91000	91000	91000	0
230	20240719	170300	19015370400	91000	91000	91000	91000	0
231	20240719	170200	19015370400	91000	91000	91000	91000	0
232	20240719	170100	19015370400	91000	91000	91000	91000	0
233	20240719	170000	19015370400	91000	91000	91000	91000	0
234	20240719	165900	19015370400	91000	91000	91000	91000	0
235	20240719	165800	19015370400	91000	91000	91000	91000	0
236	20240719	165700	19015370400	91000	91000	91000	91000	0
237	20240719	165600	19015370400	91000	91000	91000	91000	0
238	20240719	165500	19015370400	91000	91000	91000	91000	0
239	20240719	165400	19015370400	91000	91000	91000	91000	0
240	20240719	165300	19015370400	91000	91000	91000	91000	0
241	20240719	165200	19015370400	91000	91000	91000	91000	0
242	20240719	165100	19015370400	91000	91000	91000	91000	3856
243	20240719	165000	19015370400	91000	91000	91000	91000	0
244	20240719	164900	19015370400	91000	91000	91000	91000	0
245	20240719	164800	19015370400	91000	91000	91000	91000	0
246	20240719	164700	19015370400	91000	91000	91000	91000	0
247	20240719	164600	19015370400	91000	91000	91000	91000	0
248	20240719	164500	19015370400	91000	91000	91000	91000	0
249	20240719	164400	19015370400	91000	91000	91000	91000	0
250	20240719	164300	19015370400	91000	91000	91000	91000	0
251	20240719	164200	19015370400	91000	91000	91000	91000	0
252	20240719	164100	19015370400	91000	91000	91000	91000	0
253	20240719	164000	19015370400	91000	91000	91000	91000	0
254	20240719	163900	19015370400	91000	91000	91000	91000	0
255	20240719	163800	19015370400	91000	91000	91000	91000	0
256	20240719	163700	19015370400	91000	91000	91000	91000	0
257	20240719	163600	19015370400	91000	91000	91000	91000	0
258	20240719	163500	19015370400	91000	91000	91000	91000	0
259	20240719	163400	19015370400	91000	91000	91000	91000	0
260	20240719	163300	19015370400	91000	91000	91000	91000	0
261	20240719	163200	19015370400	91000	91000	91000	91000	0
262	20240719	163100	19015370400	91000	91000	91000	91000	0
263	20240719	163000	19015370400	91000	91000	91000	91000	0
264	20240719	162900	19015370400	91000	91000	91000	91000	0
265	20240719	162800	19015370400	91000	91000	91000	91000	0
266	20240719	162700	19015370400	91000	91000	91000	91000	0
267	20240719	162600	19015370400	91000	91000	91000	91000	0
268	20240719	162500	19015370400	91000	91000	91000	91000	0
269	20240719	162400	19015370400	91000	91000	91000	91000	0
270	20240719	162300	19015370400	91000	91000	91000	91000	0
271	20240719	162200	19015370400	91000	91000	91000	91000	0
272	20240719	162100	19015370400	91000	91000	91000	91000	3856
273	20240719	162000	19015370400	91000	91000	91000	91000	0
274	20240719	161900	19015370400	91000	91000	91000	91000	0
275	20240719	161800	19015370400	91000	91000	91000	91000	0
276	20240719	161700	19015370400	91000	91000	91000	91000	0
277	20240719	161600	19015370400	91000	91000	91000	91000	0
278	20240719	161500	19015370400	91000	91000	91000	91000	0
279	20240719	161400	19015370400	91000	91000	91000	91000	0
280	20240719	161300	19015370400	91000	91000	91000	91000	0
281	20240719	161200	19015370400	91000	91000	91000	91000	0
282	20240719	161100	19015370400	91000	91000	91000	91000	0
283	20240719	161000	19015370400	91000	91000	91000	91000	0
284	20240719	160900	19015370400	91000	91000	91000	91000	0
285	20240719	160800	19015370400	91000	91000	91000	91000	0
286	20240719	160700	19015370400	91000	91000	91000	91000	0
287	20240719	160600	19015370400	91000	91000	91000	91000	0
288	20240719	160500	19015370400	91000	91000	91000	91000	0
289	20240719	160400	19015370400	91000	91000	91000	91000	0
290	20240719	160300	19015370400	91000	91000	91000	91000	0
291	20240719	160200	19015370400	91000	91000	91000	91000	0
292	20240719	160100	19015370400	91000	91000	91000	91000	0
293	20240719	160000	19015370400	91000	91000	91000	91000	0
294	20240719	155900	19015370400	91000	91000	91000	91000	0
295	20240719	155800	19015370400	91000	91000	91000	91000	0
296	20240719	155700	19015370400	91000	91000	91000	91000	0
297	20240719	155600	19015370400	91000	91000	91000	91000	0
298	20240719	155500	19015370400	91000	91000	91000	91000	0
299	20240719	155400	19015370400	91000	91000	91000	91000	0
300	20240719	155300	19015370400	91000	91000	91000	91000	0
301	20240719	155200	19015370400	91000	91000	91000	91000	0
302	20240719	155100	19015370400	91000	91000	91000	91000	3856
303	20240719	155000	19015370400	91000	91000	91000	91000	0
304	20240719	154900	19015370400	91000	91000	91000	91000	0
305	20240719	154800	19015370400	91000	91000	91000	91000	0
306	20240719	154700	19015370400	91000	91000	91000	91000	0
307	20240719	154600	19015370400	91000	91000	91000	91000	0
308	20240719	154500	19015370400	91000	91000	91000	91000	0
309	20240719	154400	19015370400	91000	91000	91000	91000	0
310	20240719	154300	19015370400	91000	91000	91000	91000	0
311	20240719	154200	19015370400	91000	91000	91000	91000	0
312	20240719	154100	19015370400	91000	91000	91000	91000	0
313	20240719	154000	19015370400	91000	91000	91000	91000	0
314	20240719	153900	19015370400	91000	91000	91000	91000	0
315	20240719	153800	19015370400	91000	91000	91000	91000	0
316	20240719	153700	19015370400	91000	91000	91000	91000	0
317	20240719	153600	19015370400	91000	91000	91000	91000	0
318	20240719	153500	19015370400	91000	91000	91000	91000	0
319	20240719	153400	19015370400	91000	91000	91000	91000	0
320	20240719	153300	19015370400	91000	91000	91000	91000	0
321	20240719	153200	19015370400	91000	91000	91000	91000	0
322	20240719	153100	19015370400	91000	91000	91000	91000	0
323	20240719	153000	19015370400	91000	91000	91000	91000	3856
324	20240719	152900	18664474400	90900	90900	90900	90900	0
325	20240719	152800	18664474400	90900	90900	90900	90900	0
326	20240719	152700	18664474400	90900	90900	90900	90900	0
327	20240719	152600	18664474400	90900	90900	90900	90900	0
328	20240719	152500	18664474400	90900	90900	90900	90900	0
329	20240719	152400	18664474400	90900	90900	90900	90900	0
330	20240719	152300	18664474400	90900	90900	90900	90900	0
331	20240719	152200	18664474400	90900	90900	90900	90900	0
332	20240719	152100	18664474400	90900	90900	90900	90900	0
333	20240719	152000	18664474400	90900	90900	90900	90900	0
334	20240719	151900	18664474400	90900	90800	90900	90800	176
335	20240719	151800	18648478400	90900	90800	90900	90800	406
336	20240719	151700	18611582600	90900	90800	90900	90800	325
337	20240719	151600	18582068900	90900	90800	90900	90800	122
338	20240719	151500	18570988400	90800	90900	90900	90800	223
339	20240719	151400	18550734000	90800	90800	90900	90800	149
340	20240719	151300	18537201800	90800	90800	90900	90800	542
341	20240719	151200	18487964800	90900	90800	90900	90800	196
342	20240719	151100	18470162000	90800	90800	90900	90800	195
343	20240719	151000	18452451200	90900	90900	90900	90800	184
344	20240719	150900	18435735900	90800	90800	90900	90800	269
345	20240719	150800	18411307400	90800	90800	90900	90700	774
346	20240719	150700	18340995600	90800	90800	90900	90700	364
347	20240719	150600	18307956500	90800	90800	90900	90800	381
348	20240719	150500	18273354700	90800	90900	90900	90800	215
349	20240719	150400	18253826500	90800	90800	90900	90800	294
350	20240719	150300	18227125600	90800	90900	91000	90800	190
351	20240719	150200	18209857200	90900	90800	91000	90800	285
352	20240719	150100	18183941600	90800	90800	90900	90800	391
353	20240719	150000	18148416000	90900	90700	90900	90700	277
354	20240719	145900	18123270000	90700	90800	90900	90700	200
355	20240719	145800	18105109000	90800	90700	90900	90700	763
356	20240719	145700	18035805700	90800	90900	90900	90700	515
357	20240719	145600	17989070600	90800	90800	90900	90800	338
358	20240719	145500	17958375800	90800	90900	90900	90700	188
359	20240719	145400	17941301000	90800	90800	90900	90700	551
360	20240719	145300	17891268200	90800	90800	90900	90700	658
361	20240719	145200	17831562700	90700	90700	90900	90700	580
362	20240719	145100	17778898500	90800	90700	90800	90700	396
363	20240719	145000	17742974000	90700	90800	90900	90700	479
364	20240719	144900	17699480200	90800	90800	90900	90800	363
365	20240719	144800	17666517300	90800	90900	90900	90800	142
366	20240719	144700	17653616300	90800	90700	90900	90700	700
367	20240719	144600	17590036100	90700	90700	90800	90700	167
368	20240719	144500	17574883000	90700	90800	90900	90700	651
369	20240719	144400	17515794500	90700	90900	90900	90700	633
370	20240719	144300	17458311700	90800	90700	90900	90700	634
371	20240719	144200	17400759900	90700	90800	90800	90700	190
372	20240719	144100	17383525300	90700	90900	90900	90700	272
373	20240719	144000	17358845300	90800	90900	90900	90700	656
374	20240719	143900	17299287400	90900	90900	90900	90800	507
375	20240719	143800	17253247500	90900	90800	90900	90800	533
376	20240719	143700	17204816900	90800	90700	90900	90700	913
377	20240719	143600	17121932400	90700	90600	90800	90600	795
378	20240719	143500	17049855200	90700	90600	90700	90600	445
379	20240719	143400	17009534900	90600	90700	90800	90600	687
380	20240719	143300	16947238400	90700	90700	90800	90700	355
381	20240719	143200	16915036400	90700	90700	90800	90600	574
382	20240719	143100	16862974100	90700	90800	90800	90700	301
383	20240719	143000	16835666000	90700	90800	90800	90700	343
384	20240719	142900	16804551000	90700	90700	90800	90700	218
385	20240719	142800	16784774800	90700	90600	90800	90500	806
386	20240719	142700	16711723700	90700	90600	90700	90500	723
387	20240719	142600	16646210300	90700	90600	90700	90600	339
388	20240719	142500	16615491600	90600	90600	90700	90600	237
389	20240719	142400	16594013300	90600	90600	90700	90600	604
390	20240719	142300	16539283700	90700	90700	90700	90600	259
391	20240719	142200	16515810500	90600	90700	90700	90600	491
392	20240719	142100	16471319900	90600	90700	90700	90600	435
393	20240719	142000	16431904000	90700	90600	90700	90600	135
394	20240719	141900	16419669400	90700	90700	90700	90600	493
395	20240719	141800	16374981700	90700	90700	90700	90600	271
396	20240719	141700	16350425500	90600	90700	90700	90600	414
397	20240719	141600	16312911000	90700	90700	90700	90600	344
398	20240719	141500	16281740800	90600	90600	90700	90500	356
399	20240719	141400	16249486500	90600	90600	90700	90600	395
400	20240719	141300	16213695200	90600	90600	90700	90600	334
401	20240719	141200	16183432000	90700	90500	90700	90500	1088
402	20240719	141100	16084859200	90500	90600	90600	90500	633
403	20240719	141000	16027563700	90500	90600	90600	90500	439
404	20240719	140900	15987824200	90500	90500	90600	90500	416
405	20240719	140800	15950170600	90500	90600	90600	90500	1491
406	20240719	140700	15815221200	90500	90600	90600	90500	570
407	20240719	140600	15763627100	90600	90600	90700	90600	1959
408	20240719	140500	15586135100	90600	90600	90700	90600	202
409	20240719	140400	15567826800	90600	90700	90700	90600	410
410	20240719	140300	15530664900	90600	90700	90700	90600	118
411	20240719	140200	15519970500	90600	90600	90700	90600	192
412	20240719	140100	15502568100	90700	90700	90700	90600	463
413	20240719	140000	15460613400	90600	90600	90700	90600	116
414	20240719	135900	15450101400	90600	90600	90700	90600	315
415	20240719	135800	15421556600	90600	90500	90700	90500	146
416	20240719	135700	15408332800	90500	90600	90700	90500	625
417	20240719	135600	15351713100	90600	90500	90600	90500	288
418	20240719	135500	15325632400	90500	90500	90600	90500	186
419	20240719	135400	15308788900	90500	90500	90600	90500	167
420	20240719	135300	15293670000	90600	90600	90600	90500	188
421	20240719	135200	15276651000	90500	90600	90600	90500	134
422	20240719	135100	15264518500	90500	90500	90600	90500	139
423	20240719	135000	15251932500	90500	90600	90600	90500	273
424	20240719	134900	15227211700	90500	90600	90600	90500	334
425	20240719	134800	15196961500	90500	90500	90600	90500	190
426	20240719	134700	15179760300	90500	90500	90600	90500	199
427	20240719	134600	15161741500	90500	90500	90600	90500	1093
428	20240719	134500	15062809200	90600	90600	90600	90500	135
429	20240719	134400	15050587800	90500	90500	90600	90500	176
430	20240719	134300	15034655000	90500	90600	90600	90500	124
431	20240719	134200	15023428800	90500	90600	90600	90500	522
432	20240719	134100	14976181700	90600	90500	90600	90500	160
433	20240719	134000	14961697200	90500	90500	90600	90500	154
434	20240719	133900	14947750700	90600	90500	90700	90500	278
435	20240719	133800	14922578800	90500	90600	90600	90500	151
436	20240719	133700	14908903400	90500	90600	90600	90500	151
437	20240719	133600	14895232000	90700	90600	90700	90500	1399
438	20240719	133500	14768498200	90700	90500	90700	90500	1306
439	20240719	133400	14650173200	90500	90500	90600	90500	160
440	20240719	133300	14635689800	90600	90500	90600	90500	264
441	20240719	133200	14611793700	90500	90400	90600	90400	822
442	20240719	133100	14537404100	90500	90500	90600	90400	1022
443	20240719	133000	14444928300	90600	90500	90600	90500	181
444	20240719	132900	14428543900	90500	90500	90600	90500	204
445	20240719	132800	14410079800	90600	90600	90600	90500	105
446	20240719	132700	14400573800	90500	90500	90600	90400	437
447	20240719	132600	14361031200	90500	90400	90500	90400	210
448	20240719	132500	14342039000	90500	90400	90500	90400	156
449	20240719	132400	14327932800	90500	90400	90500	90400	965
450	20240719	132300	14240651400	90500	90400	90500	90400	573
451	20240719	132200	14188841700	90400	90400	90500	90400	430
452	20240719	132100	14149954200	90500	90500	90600	90400	4382
453	20240719	132000	13753432600	90500	90500	90600	90500	289
454	20240719	131900	13727274300	90500	90500	90600	90500	114
455	20240719	131800	13716954800	90500	90500	90600	90500	97
456	20240719	131700	13708175400	90500	90500	90600	90500	595
457	20240719	131600	13654294400	90600	90500	90600	90500	210
458	20240719	131500	13635284000	90600	90500	90600	90500	192
459	20240719	131400	13617901800	90600	90500	90600	90500	224
460	20240719	131300	13597625600	90500	90500	90600	90500	168
461	20240719	131200	13582419100	90500	90500	90600	90500	142
462	20240719	131100	13569565600	90600	90500	90600	90500	309
463	20240719	131000	13541593600	90500	90600	90600	90500	2661
464	20240719	130900	13300589800	90600	90700	90700	90600	196
465	20240719	130800	13282831500	90700	90700	90700	90600	180
466	20240719	130700	13266520800	90600	90600	90700	90600	94
467	20240719	130600	13258004300	90600	90600	90700	90600	117
468	20240719	130500	13247403800	90600	90600	90700	90500	451
469	20240719	130400	13206544300	90600	90600	90600	90500	108
470	20240719	130300	13196761000	90600	90600	90600	90500	1499
471	20240719	130200	13060978700	90600	90600	90600	90500	531
472	20240719	130100	13012912900	90500	90600	90600	90500	91
473	20240719	130000	13004670700	90500	90600	90600	90500	213
474	20240719	125900	12985378900	90500	90500	90600	90500	156
475	20240719	125800	12971257600	90500	90500	90600	90500	406
476	20240719	125700	12934477500	90500	90500	90600	90500	93
477	20240719	125600	12926055500	90500	90600	90600	90500	177
478	20240719	125500	12910033200	90500	90500	90600	90500	690
479	20240719	125400	12847583400	90600	90700	90700	90600	1778
480	20240719	125300	12686490800	90600	90600	90700	90600	102
481	20240719	125200	12677249300	90600	90700	90700	90600	207
482	20240719	125100	12658475700	90700	90600	90700	90600	75
483	20240719	125000	12651678400	90700	90700	90700	90600	69
484	20240719	124900	12645424600	90600	90800	90800	90600	3305
485	20240719	124800	12345712200	90800	90700	90800	90700	69
486	20240719	124700	12339450100	90800	90800	90800	90700	169
487	20240719	124600	12324114500	90800	90700	90800	90700	70
488	20240719	124500	12317764600	90700	90700	90800	90700	54
489	20240719	124400	12312865000	90700	90800	90800	90700	168
490	20240719	124300	12297626900	90700	90800	90800	90700	402
491	20240719	124200	12261162600	90800	90800	90800	90700	39
492	20240719	124100	12257622900	90700	90800	90800	90700	189
493	20240719	124000	12240475100	90700	90800	90800	90700	70
494	20240719	123900	12234123500	90800	90700	90800	90700	93
495	20240719	123800	12225687500	90700	90700	90800	90700	114
496	20240719	123700	12215347100	90800	90800	90800	90700	65
497	20240719	123600	12209449000	90800	90700	90800	90600	228
498	20240719	123500	12188773600	90600	90600	90700	90600	290
499	20240719	123400	12162480500	90600	90600	90700	90600	51
500	20240719	123300	12157858000	90700	90600	90700	90600	51
501	20240719	123200	12153235000	90600	90600	90700	90600	142
502	20240719	123100	12140367600	90600	90600	90700	90600	76
503	20240719	123000	12133475200	90600	90700	90700	90600	60
504	20240719	122900	12128038900	90600	90700	90700	90600	103
505	20240719	122800	12118704100	90600	90600	90700	90600	90
506	20240719	122700	12110549300	90600	90700	90700	90600	101
507	20240719	122600	12101392300	90700	90700	90700	90600	99
508	20240719	122500	12092419600	90700	90700	90700	90600	60
509	20240719	122400	12086980000	90600	90700	90700	90600	198
510	20240719	122300	12069034000	90700	90800	90800	90700	661
511	20240719	122200	12009056900	90800	90600	90800	90600	26
512	20240719	122100	12006697600	90600	90700	90700	90600	253
513	20240719	122000	11983764300	90700	90700	90700	90600	138
514	20240719	121900	11971257600	90700	90700	90700	90600	44
515	20240719	121800	11967270300	90600	90500	90800	90500	441
516	20240719	121700	11927314100	90500	90500	90600	90500	77
517	20240719	121600	11920345200	90600	90600	90600	90500	380
518	20240719	121500	11885924000	90500	90700	90700	90500	575
519	20240719	121400	11833825900	90600	90700	90800	90600	328
520	20240719	121300	11804088300	90700	90700	90800	90700	22
521	20240719	121200	11802092700	90800	90600	90800	90600	126
522	20240719	121100	11790660300	90600	90700	90700	90600	155
523	20240719	121000	11776612000	90700	90700	90800	90600	72
524	20240719	120900	11770077300	90600	90700	90700	90600	83
525	20240719	120800	11762553100	90700	90700	90700	90600	65
526	20240719	120700	11756659900	90700	90600	90700	90600	85
527	20240719	120600	11748954000	90600	90700	90700	90600	22
528	20240719	120500	11746960300	90600	90700	90700	90600	72
529	20240719	120400	11740435100	90600	90700	90700	90600	142
530	20240719	120300	11727567300	90600	90600	90600	90600	65
531	20240719	120200	11721678300	90600	90500	90600	90500	100
532	20240719	120100	11712622600	90600	90600	90600	90500	360
533	20240719	120000	11680017800	90600	90500	90600	90500	27
534	20240719	115900	11677573300	90500	90500	90600	90500	121
535	20240719	115800	11666615100	90600	90600	90600	90500	160
536	20240719	115700	11652128500	90600	90600	90600	90500	20
537	20240719	115600	11650317000	90600	90600	90600	90500	92
538	20240719	115500	11641986200	90500	90600	90700	90500	255
539	20240719	115400	11618883500	90700	90600	90700	90600	19
540	20240719	115300	11617161300	90700	90500	90700	90500	64
541	20240719	115200	11611361400	90500	90500	90600	90500	108
542	20240719	115100	11601581700	90500	90500	90600	90500	83
543	20240719	115000	11594064000	90500	90500	90600	90500	140
544	20240719	114900	11581388900	90500	90500	90600	90400	583
545	20240719	114800	11528643500	90500	90500	90600	90500	582
546	20240719	114700	11475970800	90500	90600	90600	90500	277
547	20240719	114600	11450901100	90500	90500	90600	90500	83
548	20240719	114500	11443388200	90600	90500	90600	90500	490
549	20240719	114400	11399037000	90600	90600	90600	90500	29
550	20240719	114300	11396409700	90600	90700	90700	90600	111
551	20240719	114200	11386352200	90600	90600	90700	90500	123
552	20240719	114100	11375208900	90600	90400	90600	90400	503
553	20240719	114000	11329703900	90500	90400	90500	90400	262
554	20240719	113900	11306005200	90500	90600	90600	90400	574
555	20240719	113800	11254058500	90500	90500	90600	90500	29
556	20240719	113700	11251433200	90500	90500	90600	90500	81
557	20240719	113600	11244102100	90500	90400	90500	90400	212
558	20240719	113500	11224918500	90500	90500	90600	90400	422
559	20240719	113400	11186725500	90500	90400	90500	90400	559
560	20240719	113300	11136181400	90500	90400	90500	90400	153
561	20240719	113200	11122344400	90400	90500	90500	90400	241
562	20240719	113100	11100552800	90400	90500	90600	90400	812
563	20240719	113000	11027114300	90400	90500	90600	90400	2906
564	20240719	112900	10764013800	90600	90500	90600	90500	71
565	20240719	112800	10757586600	90600	90500	90600	90500	219
566	20240719	112700	10737762200	90600	90600	90600	90500	221
567	20240719	112600	10717759200	90500	90500	90600	90500	357
568	20240719	112500	10685450000	90500	90600	90600	90500	470
569	20240719	112400	10642875600	90600	90600	90700	90500	2063
570	20240719	112300	10456002000	90500	90600	90600	90500	105
571	20240719	112200	10446494000	90500	90500	90600	90500	425
572	20240719	112100	10408026600	90500	90600	90600	90500	108
573	20240719	112000	10398245100	90500	90600	90600	90500	184
574	20240719	111900	10381586000	90600	90500	90600	90500	213
575	20240719	111800	10362297400	90500	90500	90600	90500	47
576	20240719	111700	10358041800	90600	90600	90600	90500	62
577	20240719	111600	10352429100	90600	90500	90600	90500	272
578	20240719	111500	10327812600	90600	90600	90700	90500	1364
579	20240719	111400	10204343700	90500	90600	90600	90500	829
580	20240719	111300	10129248100	90500	90600	90700	90500	85
581	20240719	111200	10121549000	90500	90600	90600	90500	243
582	20240719	111100	10099535700	90500	90600	90600	90500	16
583	20240719	111000	10098087300	90500	90500	90600	90500	285
584	20240719	110900	10072278000	90500	90500	90600	90500	44
585	20240719	110800	10068293600	90500	90500	90600	90500	207
586	20240719	110700	10049544400	90500	90600	90600	90500	306
587	20240719	110600	10021846800	90500	90500	90600	90500	66
588	20240719	110500	10015869400	90500	90600	90600	90500	36
589	20240719	110400	10012609500	90600	90500	90600	90500	203
590	20240719	110300	9994237000	90500	90600	90600	90500	74
591	20240719	110200	9987538900	90500	90500	90600	90500	69
592	20240719	110100	9981293500	90500	90500	90500	90400	231
593	20240719	110000	9960397800	90400	90500	90500	90400	104
594	20240719	105900	9950989700	90400	90500	90600	90400	121
595	20240719	105800	9940042900	90500	90400	90500	90400	242
596	20240719	105700	9918160100	90500	90500	90500	90500	265
597	20240719	105600	9894177600	90500	90500	90500	90400	600
598	20240719	105500	9839886000	90500	90400	90500	90400	831
599	20240719	105400	9764758000	90500	90400	90500	90400	157
600	20240719	105300	9750558800	90500	90500	90500	90400	865
601	20240719	105200	9672289100	90500	90600	90600	90400	3064
602	20240719	105100	9395041500	90500	90500	90600	90500	1451
603	20240719	105000	9263719900	90600	90700	90700	90500	607
604	20240719	104900	9208761200	90600	90700	90700	90500	1051
605	20240719	104800	9113577500	90700	90500	90700	90500	1208
606	20240719	104700	9004149900	90500	90600	90700	90500	2712
607	20240719	104600	8758639100	90600	90600	90700	90500	753
608	20240719	104500	8690447900	90700	90600	90700	90500	1195
609	20240719	104400	8582224400	90500	90600	90700	90500	1965
610	20240719	104300	8404364800	90600	90800	90800	90500	1843
611	20240719	104200	8237413800	90600	90700	90800	90600	423
612	20240719	104100	8199067000	90800	90700	90800	90600	654
613	20240719	104000	8139751100	90700	90600	90700	90500	90
614	20240719	103900	8131600700	90500	90500	90800	90500	658
615	20240719	103800	8072002200	90600	90700	90700	90500	193
616	20240719	103700	8054514900	90700	90600	90700	90500	7719
617	20240719	103600	7355207000	90600	90600	90700	90600	92
618	20240719	103500	7346865900	90600	90700	90700	90600	74
619	20240719	103400	7340160900	90700	90700	90700	90600	88
620	20240719	103300	7332184500	90700	90700	90700	90600	941
621	20240719	103200	7246924900	90600	90500	90700	90500	1858
622	20240719	103100	7078593500	90500	90700	90700	90500	2770
623	20240719	103000	6827669700	90600	90600	90700	90600	283
624	20240719	102900	6802020200	90700	90600	90700	90600	53
625	20240719	102800	6797217500	90600	90600	90700	90600	32
626	20240719	102700	6794317600	90600	90600	90700	90600	1198
627	20240719	102600	6685772300	90600	90600	90700	90500	575
628	20240719	102500	6633680900	90600	90700	90700	90500	8784
629	20240719	102400	5838089500	90800	90700	90800	90600	1582
630	20240719	102300	5694679100	90700	90600	90700	90600	106
631	20240719	102200	5685069900	90600	90700	90700	90600	199
632	20240719	102100	5667028400	90700	90600	90700	90600	833
633	20240719	102000	5591549300	90600	90800	90800	90600	1576
634	20240719	101900	5448600200	90800	90800	90800	90700	272
635	20240719	101800	5423928300	90800	90800	90800	90700	157
636	20240719	101700	5409687400	90700	90700	90800	90700	198
637	20240719	101600	5391720400	90800	90700	90800	90700	462
638	20240719	101500	5349808400	90800	90800	90800	90700	449
639	20240719	101400	5309077700	90800	90700	90800	90700	816
640	20240719	101300	5234993900	90800	90700	90800	90700	146
641	20240719	101200	5221742700	90800	90700	90800	90700	129
642	20240719	101100	5210040800	90700	90700	90800	90700	106
643	20240719	101000	5200422300	90800	90800	90800	90700	145
644	20240719	100900	5187268800	90700	90700	90800	90600	594
645	20240719	100800	5133401800	90700	90700	90700	90600	817
646	20240719	100700	5059344600	90700	90700	90800	90600	2325
647	20240719	100600	4848599100	90700	90800	90800	90700	738
648	20240719	100500	4781644200	90700	90800	90800	90600	5942
649	20240719	100400	4242751000	90900	90900	90900	90700	937
650	20240719	100300	4157728600	90700	91000	91000	90700	4766
651	20240719	100200	3724863200	91000	90900	91100	90900	699
652	20240719	100100	3661265300	91000	91000	91000	90900	50
653	20240719	100000	3656719200	90900	91000	91000	90900	82
654	20240719	095900	3649264000	91000	90900	91000	90900	80
655	20240719	095800	3641990000	91000	91000	91000	90900	131
656	20240719	095700	3630080700	90900	90900	91000	90900	120
657	20240719	095600	3619172000	91000	90900	91000	90900	265
658	20240719	095500	3595062100	90900	91000	91000	90900	503
659	20240719	095400	3549336200	91000	91000	91000	90900	122
660	20240719	095300	3538239400	90900	90900	91000	90900	102
661	20240719	095200	3528966900	90900	90900	91000	90900	134
662	20240719	095100	3516780300	91000	90900	91000	90900	91
663	20240719	095000	3508504700	90900	90900	91000	90900	320
664	20240719	094900	3479415800	90900	91000	91000	90900	205
665	20240719	094800	3460764200	90900	90900	91000	90900	153
666	20240719	094700	3446855400	90900	90900	91000	90900	90
667	20240719	094600	3438673500	90900	91000	91000	90900	228
668	20240719	094500	3417935500	90900	90900	91000	90900	1092
669	20240719	094400	3318671800	90900	91000	91000	90900	152
670	20240719	094300	3304847800	90900	91000	91000	90900	72
671	20240719	094200	3298299300	90900	90900	91000	90900	114
672	20240719	094100	3287934000	91000	90900	91000	90900	374
673	20240719	094000	3253935700	91000	91000	91000	90900	187
674	20240719	093900	3236931700	91000	91000	91000	90900	129
675	20240719	093800	3225198900	90900	90900	91000	90900	209
676	20240719	093700	3206183600	90900	90900	91100	90900	70
677	20240719	093600	3199815600	90900	91100	91100	90900	584
678	20240719	093500	3146703400	91100	91100	91200	91000	81
679	20240719	093400	3139326200	91000	91000	91100	90900	91
680	20240719	093300	3131046100	90900	90900	91000	90900	225
681	20240719	093200	3110591800	91000	90900	91200	90900	333
682	20240719	093100	3080287000	90900	90900	91000	90900	156
683	20240719	093000	3066104000	91000	91000	91000	90900	137
684	20240719	092900	3053644600	91000	90900	91000	90800	379
685	20240719	092800	3019187800	90800	90900	91000	90800	188
686	20240719	092700	3002098400	90900	90800	90900	90800	79
687	20240719	092600	2994917900	90800	90800	90900	90800	315
688	20240719	092500	2966290900	90800	90900	90900	90800	94
689	20240719	092400	2957748500	90800	90900	91000	90800	2863
690	20240719	092300	2697605400	91000	91100	91100	90900	347
691	20240719	092200	2666026800	91100	91000	91100	91000	918
692	20240719	092100	2582484600	91000	91000	91200	90900	200
693	20240719	092000	2564282400	90900	91100	91100	90900	473
694	20240719	091900	2521226900	91200	91000	91300	91000	770
695	20240719	091800	2451078900	91000	91000	91000	90900	783
696	20240719	091700	2379848200	91000	91000	91100	90800	4545
697	20240719	091600	1966459400	91000	91100	91100	91000	126
698	20240719	091500	1954992200	91100	91100	91100	91000	333
699	20240719	091400	1924671200	91000	91000	91100	91000	304
700	20240719	091300	1896996300	91100	91100	91100	91000	341
701	20240719	091200	1865938600	91100	91000	91100	91000	391
702	20240719	091100	1830329500	91000	91000	91100	90900	327
703	20240719	091000	1800573300	91100	91100	91100	90900	959
704	20240719	090900	1713371100	91100	91000	91100	91000	130
705	20240719	090800	1701538100	91000	91000	91000	90900	405
706	20240719	090700	1664700100	90900	91000	91100	90800	1754
707	20240719	090600	1505316400	91100	91100	91100	90800	3883
708	20240719	090500	1152537600	91100	91000	91100	90900	681
709	20240719	090400	1090558800	91000	91000	91000	90900	613
710	20240719	090300	1034786700	91000	91100	91100	91000	853
711	20240719	090200	957162700	91000	91300	91300	91000	3298
712	20240719	090100	656694700	91300	91300	91400	91200	2460
713	20240719	090000	432165700	91300	91400	91700	91300	4666