KissMeData/277810/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210300	9964915900	157500	157500	157500	157500	3610
3	20240717	210200	9964915900	157500	157500	157500	157500	0
4	20240717	210100	9964915900	157500	157500	157500	157500	0
5	20240717	210000	9964915900	157500	157500	157500	157500	0
6	20240717	205900	9964915900	157500	157500	157500	157500	0
7	20240717	205800	9964915900	157500	157500	157500	157500	0
8	20240717	205700	9964915900	157500	157500	157500	157500	0
9	20240717	205600	9964915900	157500	157500	157500	157500	0
10	20240717	205500	9964915900	157500	157500	157500	157500	0
11	20240717	205400	9964915900	157500	157500	157500	157500	0
12	20240717	205300	9964915900	157500	157500	157500	157500	0
13	20240717	205200	9964915900	157500	157500	157500	157500	0
14	20240717	205100	9964915900	157500	157500	157500	157500	0
15	20240717	205000	9964915900	157500	157500	157500	157500	0
16	20240717	204900	9964915900	157500	157500	157500	157500	0
17	20240717	204800	9964915900	157500	157500	157500	157500	0
18	20240717	204700	9964915900	157500	157500	157500	157500	0
19	20240717	204600	9964915900	157500	157500	157500	157500	0
20	20240717	204500	9964915900	157500	157500	157500	157500	0
21	20240717	204400	9964915900	157500	157500	157500	157500	0
22	20240717	204300	9964915900	157500	157500	157500	157500	0
23	20240717	204200	9964915900	157500	157500	157500	157500	0
24	20240717	204100	9964915900	157500	157500	157500	157500	0
25	20240717	204000	9964915900	157500	157500	157500	157500	0
26	20240717	203900	9964915900	157500	157500	157500	157500	0
27	20240717	203800	9964915900	157500	157500	157500	157500	0
28	20240717	203700	9964915900	157500	157500	157500	157500	0
29	20240717	203600	9964915900	157500	157500	157500	157500	0
30	20240717	203500	9964915900	157500	157500	157500	157500	0
31	20240717	203400	9964915900	157500	157500	157500	157500	0
32	20240717	203300	9964915900	157500	157500	157500	157500	3610
33	20240717	203200	9964915900	157500	157500	157500	157500	0
34	20240717	203100	9964915900	157500	157500	157500	157500	0
35	20240717	203000	9964915900	157500	157500	157500	157500	0
36	20240717	202900	9964915900	157500	157500	157500	157500	0
37	20240717	202800	9964915900	157500	157500	157500	157500	0
38	20240717	202700	9964915900	157500	157500	157500	157500	0
39	20240717	202600	9964915900	157500	157500	157500	157500	0
40	20240717	202500	9964915900	157500	157500	157500	157500	0
41	20240717	202400	9964915900	157500	157500	157500	157500	0
42	20240717	202300	9964915900	157500	157500	157500	157500	0
43	20240717	202200	9964915900	157500	157500	157500	157500	0
44	20240717	202100	9964915900	157500	157500	157500	157500	0
45	20240717	202000	9964915900	157500	157500	157500	157500	0
46	20240717	201900	9964915900	157500	157500	157500	157500	0
47	20240717	201800	9964915900	157500	157500	157500	157500	0
48	20240717	201700	9964915900	157500	157500	157500	157500	0
49	20240717	201600	9964915900	157500	157500	157500	157500	0
50	20240717	201500	9964915900	157500	157500	157500	157500	0
51	20240717	201400	9964915900	157500	157500	157500	157500	0
52	20240717	201300	9964915900	157500	157500	157500	157500	0
53	20240717	201200	9964915900	157500	157500	157500	157500	0
54	20240717	201100	9964915900	157500	157500	157500	157500	0
55	20240717	201000	9964915900	157500	157500	157500	157500	0
56	20240717	200900	9964915900	157500	157500	157500	157500	0
57	20240717	200800	9964915900	157500	157500	157500	157500	0
58	20240717	200700	9964915900	157500	157500	157500	157500	0
59	20240717	200600	9964915900	157500	157500	157500	157500	0
60	20240717	200500	9964915900	157500	157500	157500	157500	0
61	20240717	200400	9964915900	157500	157500	157500	157500	0
62	20240717	200300	9964915900	157500	157500	157500	157500	3610
63	20240717	200200	9964915900	157500	157500	157500	157500	0
64	20240717	200100	9964915900	157500	157500	157500	157500	0
65	20240717	200000	9964915900	157500	157500	157500	157500	0
66	20240717	195900	9964915900	157500	157500	157500	157500	0
67	20240717	195800	9964915900	157500	157500	157500	157500	0
68	20240717	195700	9964915900	157500	157500	157500	157500	0
69	20240717	195600	9964915900	157500	157500	157500	157500	0
70	20240717	195500	9964915900	157500	157500	157500	157500	0
71	20240717	195400	9964915900	157500	157500	157500	157500	0
72	20240717	195300	9964915900	157500	157500	157500	157500	0
73	20240717	195200	9964915900	157500	157500	157500	157500	0
74	20240717	195100	9964915900	157500	157500	157500	157500	0
75	20240717	195000	9964915900	157500	157500	157500	157500	0
76	20240717	194900	9964915900	157500	157500	157500	157500	0
77	20240717	194800	9964915900	157500	157500	157500	157500	0
78	20240717	194700	9964915900	157500	157500	157500	157500	0
79	20240717	194600	9964915900	157500	157500	157500	157500	0
80	20240717	194500	9964915900	157500	157500	157500	157500	0
81	20240717	194400	9964915900	157500	157500	157500	157500	0
82	20240717	194300	9964915900	157500	157500	157500	157500	0
83	20240717	194200	9964915900	157500	157500	157500	157500	0
84	20240717	194100	9964915900	157500	157500	157500	157500	0
85	20240717	194000	9964915900	157500	157500	157500	157500	0
86	20240717	193900	9964915900	157500	157500	157500	157500	0
87	20240717	193800	9964915900	157500	157500	157500	157500	0
88	20240717	193700	9964915900	157500	157500	157500	157500	0
89	20240717	193600	9964915900	157500	157500	157500	157500	0
90	20240717	193500	9964915900	157500	157500	157500	157500	0
91	20240717	193400	9964915900	157500	157500	157500	157500	0
92	20240717	193300	9964915900	157500	157500	157500	157500	3610
93	20240717	193200	9964915900	157500	157500	157500	157500	0
94	20240717	193100	9964915900	157500	157500	157500	157500	0
95	20240717	193000	9964915900	157500	157500	157500	157500	0
96	20240717	192900	9964915900	157500	157500	157500	157500	0
97	20240717	192800	9964915900	157500	157500	157500	157500	0
98	20240717	192700	9964915900	157500	157500	157500	157500	0
99	20240717	192600	9964915900	157500	157500	157500	157500	0
100	20240717	192500	9964915900	157500	157500	157500	157500	0
101	20240717	192400	9964915900	157500	157500	157500	157500	0
102	20240717	192300	9964915900	157500	157500	157500	157500	0
103	20240717	192200	9964915900	157500	157500	157500	157500	0
104	20240717	192100	9964915900	157500	157500	157500	157500	0
105	20240717	192000	9964915900	157500	157500	157500	157500	0
106	20240717	191900	9964915900	157500	157500	157500	157500	0
107	20240717	191800	9964915900	157500	157500	157500	157500	0
108	20240717	191700	9964915900	157500	157500	157500	157500	0
109	20240717	191600	9964915900	157500	157500	157500	157500	0
110	20240717	191500	9964915900	157500	157500	157500	157500	0
111	20240717	191400	9964915900	157500	157500	157500	157500	0
112	20240717	191300	9964915900	157500	157500	157500	157500	0
113	20240717	191200	9964915900	157500	157500	157500	157500	0
114	20240717	191100	9964915900	157500	157500	157500	157500	0
115	20240717	191000	9964915900	157500	157500	157500	157500	0
116	20240717	190900	9964915900	157500	157500	157500	157500	0
117	20240717	190800	9964915900	157500	157500	157500	157500	0
118	20240717	190700	9964915900	157500	157500	157500	157500	0
119	20240717	190600	9964915900	157500	157500	157500	157500	0
120	20240717	190500	9964915900	157500	157500	157500	157500	0
121	20240717	190400	9964915900	157500	157500	157500	157500	0
122	20240717	190300	9964915900	157500	157500	157500	157500	3610
123	20240717	190200	9964915900	157500	157500	157500	157500	0
124	20240717	190100	9964915900	157500	157500	157500	157500	0
125	20240717	190000	9964915900	157500	157500	157500	157500	0
126	20240717	185900	9964915900	157500	157500	157500	157500	0
127	20240717	185800	9964915900	157500	157500	157500	157500	0
128	20240717	185700	9964915900	157500	157500	157500	157500	0
129	20240717	185600	9964915900	157500	157500	157500	157500	0
130	20240717	185500	9964915900	157500	157500	157500	157500	0
131	20240717	185400	9964915900	157500	157500	157500	157500	0
132	20240717	185300	9964915900	157500	157500	157500	157500	0
133	20240717	185200	9964915900	157500	157500	157500	157500	0
134	20240717	185100	9964915900	157500	157500	157500	157500	0
135	20240717	185000	9964915900	157500	157500	157500	157500	0
136	20240717	184900	9964915900	157500	157500	157500	157500	0
137	20240717	184800	9964915900	157500	157500	157500	157500	0
138	20240717	184700	9964915900	157500	157500	157500	157500	0
139	20240717	184600	9964915900	157500	157500	157500	157500	0
140	20240717	184500	9964915900	157500	157500	157500	157500	0
141	20240717	184400	9964915900	157500	157500	157500	157500	0
142	20240717	184300	9964915900	157500	157500	157500	157500	0
143	20240717	184200	9964915900	157500	157500	157500	157500	0
144	20240717	184100	9964915900	157500	157500	157500	157500	0
145	20240717	184000	9964915900	157500	157500	157500	157500	0
146	20240717	183900	9964915900	157500	157500	157500	157500	0
147	20240717	183800	9964915900	157500	157500	157500	157500	0
148	20240717	183700	9964915900	157500	157500	157500	157500	0
149	20240717	183600	9964915900	157500	157500	157500	157500	0
150	20240717	183500	9964915900	157500	157500	157500	157500	0
151	20240717	183400	9964915900	157500	157500	157500	157500	0
152	20240717	183300	9964915900	157500	157500	157500	157500	3610
153	20240717	183200	9964915900	157500	157500	157500	157500	0
154	20240717	183100	9964915900	157500	157500	157500	157500	0
155	20240717	183000	9964915900	157500	157500	157500	157500	0
156	20240717	182900	9964915900	157500	157500	157500	157500	0
157	20240717	182800	9964915900	157500	157500	157500	157500	0
158	20240717	182700	9964915900	157500	157500	157500	157500	0
159	20240717	182600	9964915900	157500	157500	157500	157500	0
160	20240717	182500	9964915900	157500	157500	157500	157500	0
161	20240717	182400	9964915900	157500	157500	157500	157500	0
162	20240717	182300	9964915900	157500	157500	157500	157500	0
163	20240717	182200	9964915900	157500	157500	157500	157500	0
164	20240717	182100	9964915900	157500	157500	157500	157500	0
165	20240717	182000	9964915900	157500	157500	157500	157500	0
166	20240717	181900	9964915900	157500	157500	157500	157500	0
167	20240717	181800	9964915900	157500	157500	157500	157500	0
168	20240717	181700	9964915900	157500	157500	157500	157500	0
169	20240717	181600	9964915900	157500	157500	157500	157500	0
170	20240717	181500	9964915900	157500	157500	157500	157500	0
171	20240717	181400	9964915900	157500	157500	157500	157500	0
172	20240717	181300	9964915900	157500	157500	157500	157500	0
173	20240717	181200	9964915900	157500	157500	157500	157500	0
174	20240717	181100	9964915900	157500	157500	157500	157500	0
175	20240717	181000	9964915900	157500	157500	157500	157500	0
176	20240717	180900	9964915900	157500	157500	157500	157500	0
177	20240717	180800	9964915900	157500	157500	157500	157500	0
178	20240717	180700	9964915900	157500	157500	157500	157500	0
179	20240717	180600	9964915900	157500	157500	157500	157500	0
180	20240717	180500	9964915900	157500	157500	157500	157500	0
181	20240717	180400	9964915900	157500	157500	157500	157500	0
182	20240717	180300	9964915900	157500	157500	157500	157500	3610
183	20240717	180200	9964915900	157500	157500	157500	157500	0
184	20240717	180100	9964915900	157500	157500	157500	157500	0
185	20240717	180000	9964915900	157500	157500	157500	157500	0
186	20240717	175900	9964915900	157500	157500	157500	157500	0
187	20240717	175800	9964915900	157500	157500	157500	157500	0
188	20240717	175700	9964915900	157500	157500	157500	157500	0
189	20240717	175600	9964915900	157500	157500	157500	157500	0
190	20240717	175500	9964915900	157500	157500	157500	157500	0
191	20240717	175400	9964915900	157500	157500	157500	157500	0
192	20240717	175300	9964915900	157500	157500	157500	157500	0
193	20240717	175200	9964915900	157500	157500	157500	157500	0
194	20240717	175100	9964915900	157500	157500	157500	157500	0
195	20240717	175000	9964915900	157500	157500	157500	157500	0
196	20240717	174900	9964915900	157500	157500	157500	157500	0
197	20240717	174800	9964915900	157500	157500	157500	157500	0
198	20240717	174700	9964915900	157500	157500	157500	157500	0
199	20240717	174600	9964915900	157500	157500	157500	157500	0
200	20240717	174500	9964915900	157500	157500	157500	157500	0
201	20240717	174400	9964915900	157500	157500	157500	157500	0
202	20240717	174300	9964915900	157500	157500	157500	157500	0
203	20240717	174200	9964915900	157500	157500	157500	157500	0
204	20240717	174100	9964915900	157500	157500	157500	157500	0
205	20240717	174000	9964915900	157500	157500	157500	157500	0
206	20240717	173900	9964915900	157500	157500	157500	157500	0
207	20240717	173800	9964915900	157500	157500	157500	157500	0
208	20240717	173700	9964915900	157500	157500	157500	157500	0
209	20240717	173600	9964915900	157500	157500	157500	157500	0
210	20240717	173500	9964915900	157500	157500	157500	157500	0
211	20240717	173400	9964915900	157500	157500	157500	157500	0
212	20240717	173300	9964915900	157500	157500	157500	157500	3610
213	20240717	173200	9964915900	157500	157500	157500	157500	0
214	20240717	173100	9964915900	157500	157500	157500	157500	0
215	20240717	173000	9964915900	157500	157500	157500	157500	0
216	20240717	172900	9964915900	157500	157500	157500	157500	0
217	20240717	172800	9964915900	157500	157500	157500	157500	0
218	20240717	172700	9964915900	157500	157500	157500	157500	0
219	20240717	172600	9964915900	157500	157500	157500	157500	0
220	20240717	172500	9964915900	157500	157500	157500	157500	0
221	20240717	172400	9964915900	157500	157500	157500	157500	0
222	20240717	172300	9964915900	157500	157500	157500	157500	0
223	20240717	172200	9964915900	157500	157500	157500	157500	0
224	20240717	172100	9964915900	157500	157500	157500	157500	0
225	20240717	172000	9964915900	157500	157500	157500	157500	0
226	20240717	171900	9964915900	157500	157500	157500	157500	0
227	20240717	171800	9964915900	157500	157500	157500	157500	0
228	20240717	171700	9964915900	157500	157500	157500	157500	0
229	20240717	171600	9964915900	157500	157500	157500	157500	0
230	20240717	171500	9964915900	157500	157500	157500	157500	0
231	20240717	171400	9964915900	157500	157500	157500	157500	0
232	20240717	171300	9964915900	157500	157500	157500	157500	0
233	20240717	171200	9964915900	157500	157500	157500	157500	0
234	20240717	171100	9964915900	157500	157500	157500	157500	0
235	20240717	171000	9964915900	157500	157500	157500	157500	0
236	20240717	170900	9964915900	157500	157500	157500	157500	0
237	20240717	170800	9964915900	157500	157500	157500	157500	0
238	20240717	170700	9964915900	157500	157500	157500	157500	0
239	20240717	170600	9964915900	157500	157500	157500	157500	0
240	20240717	170500	9964915900	157500	157500	157500	157500	0
241	20240717	170400	9964915900	157500	157500	157500	157500	0
242	20240717	170300	9964915900	157500	157500	157500	157500	3610
243	20240717	170200	9964915900	157500	157500	157500	157500	0
244	20240717	170100	9964915900	157500	157500	157500	157500	0
245	20240717	170000	9964915900	157500	157500	157500	157500	0
246	20240717	165900	9964915900	157500	157500	157500	157500	0
247	20240717	165800	9964915900	157500	157500	157500	157500	0
248	20240717	165700	9964915900	157500	157500	157500	157500	0
249	20240717	165600	9964915900	157500	157500	157500	157500	0
250	20240717	165500	9964915900	157500	157500	157500	157500	0
251	20240717	165400	9964915900	157500	157500	157500	157500	0
252	20240717	165300	9964915900	157500	157500	157500	157500	0
253	20240717	165200	9964915900	157500	157500	157500	157500	0
254	20240717	165100	9964915900	157500	157500	157500	157500	0
255	20240717	165000	9964915900	157500	157500	157500	157500	0
256	20240717	164900	9964915900	157500	157500	157500	157500	0
257	20240717	164800	9964915900	157500	157500	157500	157500	0
258	20240717	164700	9964915900	157500	157500	157500	157500	0
259	20240717	164600	9964915900	157500	157500	157500	157500	0
260	20240717	164500	9964915900	157500	157500	157500	157500	0
261	20240717	164400	9964915900	157500	157500	157500	157500	0
262	20240717	164300	9964915900	157500	157500	157500	157500	0
263	20240717	164200	9964915900	157500	157500	157500	157500	0
264	20240717	164100	9964915900	157500	157500	157500	157500	0
265	20240717	164000	9964915900	157500	157500	157500	157500	0
266	20240717	163900	9964915900	157500	157500	157500	157500	0
267	20240717	163800	9964915900	157500	157500	157500	157500	0
268	20240717	163700	9964915900	157500	157500	157500	157500	0
269	20240717	163600	9964915900	157500	157500	157500	157500	0
270	20240717	163500	9964915900	157500	157500	157500	157500	0
271	20240717	163400	9964915900	157500	157500	157500	157500	0
272	20240717	163300	9964915900	157500	157500	157500	157500	3610
273	20240717	163200	9964915900	157500	157500	157500	157500	0
274	20240717	163100	9964915900	157500	157500	157500	157500	0
275	20240717	163000	9964915900	157500	157500	157500	157500	0
276	20240717	162900	9964915900	157500	157500	157500	157500	0
277	20240717	162800	9964915900	157500	157500	157500	157500	0
278	20240717	162700	9964915900	157500	157500	157500	157500	0
279	20240717	162600	9964915900	157500	157500	157500	157500	0
280	20240717	162500	9964915900	157500	157500	157500	157500	0
281	20240717	162400	9964915900	157500	157500	157500	157500	0
282	20240717	162300	9964915900	157500	157500	157500	157500	0
283	20240717	162200	9964915900	157500	157500	157500	157500	0
284	20240717	162100	9964915900	157500	157500	157500	157500	0
285	20240717	162000	9964915900	157500	157500	157500	157500	0
286	20240717	161900	9964915900	157500	157500	157500	157500	0
287	20240717	161800	9964915900	157500	157500	157500	157500	0
288	20240717	161700	9964915900	157500	157500	157500	157500	0
289	20240717	161600	9964915900	157500	157500	157500	157500	0
290	20240717	161500	9964915900	157500	157500	157500	157500	0
291	20240717	161400	9964915900	157500	157500	157500	157500	0
292	20240717	161300	9964915900	157500	157500	157500	157500	0
293	20240717	161200	9964915900	157500	157500	157500	157500	0
294	20240717	161100	9964915900	157500	157500	157500	157500	0
295	20240717	161000	9964915900	157500	157500	157500	157500	0
296	20240717	160900	9964915900	157500	157500	157500	157500	0
297	20240717	160800	9964915900	157500	157500	157500	157500	0
298	20240717	160700	9964915900	157500	157500	157500	157500	0
299	20240717	160600	9964915900	157500	157500	157500	157500	0
300	20240717	160500	9964915900	157500	157500	157500	157500	0
301	20240717	160400	9964915900	157500	157500	157500	157500	0
302	20240717	160300	9964915900	157500	157500	157500	157500	3610
303	20240717	160200	9964915900	157500	157500	157500	157500	0
304	20240717	160100	9964915900	157500	157500	157500	157500	0
305	20240717	160000	9964915900	157500	157500	157500	157500	0
306	20240717	155900	9964915900	157500	157500	157500	157500	0
307	20240717	155800	9964915900	157500	157500	157500	157500	0
308	20240717	155700	9964915900	157500	157500	157500	157500	0
309	20240717	155600	9964915900	157500	157500	157500	157500	0
310	20240717	155500	9964915900	157500	157500	157500	157500	0
311	20240717	155400	9964915900	157500	157500	157500	157500	0
312	20240717	155300	9964915900	157500	157500	157500	157500	0
313	20240717	155200	9964915900	157500	157500	157500	157500	0
314	20240717	155100	9964915900	157500	157500	157500	157500	0
315	20240717	155000	9964915900	157500	157500	157500	157500	0
316	20240717	154900	9964915900	157500	157500	157500	157500	0
317	20240717	154800	9964915900	157500	157500	157500	157500	0
318	20240717	154700	9964915900	157500	157500	157500	157500	0
319	20240717	154600	9964915900	157500	157500	157500	157500	0
320	20240717	154500	9964915900	157500	157500	157500	157500	0
321	20240717	154400	9964915900	157500	157500	157500	157500	0
322	20240717	154300	9964915900	157500	157500	157500	157500	0
323	20240717	154200	9964915900	157500	157500	157500	157500	0
324	20240717	154100	9964915900	157500	157500	157500	157500	0
325	20240717	154000	9964915900	157500	157500	157500	157500	0
326	20240717	153900	9964915900	157500	157500	157500	157500	0
327	20240717	153800	9964915900	157500	157500	157500	157500	0
328	20240717	153700	9964915900	157500	157500	157500	157500	0
329	20240717	153600	9964915900	157500	157500	157500	157500	0
330	20240717	153500	9964915900	157500	157500	157500	157500	0
331	20240717	153400	9964915900	157500	157500	157500	157500	0
332	20240717	153300	9964915900	157500	157500	157500	157500	3610
333	20240717	153200	9964915900	157500	157500	157500	157500	0
334	20240717	153100	9964915900	157500	157500	157500	157500	0
335	20240717	153000	9964915900	157500	157500	157500	157500	3610
336	20240717	152900	9396340900	157900	157900	157900	157900	0
337	20240717	152800	9396340900	157900	157900	157900	157900	0
338	20240717	152700	9396340900	157900	157900	157900	157900	0
339	20240717	152600	9396340900	157900	157900	157900	157900	0
340	20240717	152500	9396340900	157900	157900	157900	157900	0
341	20240717	152400	9396340900	157900	157900	157900	157900	0
342	20240717	152300	9396340900	157900	157900	157900	157900	0
343	20240717	152200	9396340900	157900	157900	157900	157900	0
344	20240717	152100	9396340900	157900	157900	157900	157900	0
345	20240717	152000	9396340900	157900	157900	157900	157900	0
346	20240717	151900	9396340900	157900	158000	158000	157800	606
347	20240717	151800	9300655700	157900	157900	158000	157900	121
348	20240717	151700	9281547300	158000	157900	158000	157900	266
349	20240717	151600	9239545000	157900	158000	158000	157900	124
350	20240717	151500	9219960200	158000	157900	158000	157900	193
351	20240717	151400	9189478400	157900	157900	158000	157900	96
352	20240717	151300	9174313400	157900	157900	157900	157900	36
353	20240717	151200	9168629000	158000	157900	158000	157900	156
354	20240717	151100	9143995600	157900	157900	157900	157900	258
355	20240717	151000	9103257400	157900	157900	157900	157900	125
356	20240717	150900	9083519900	157900	157900	157900	157900	130
357	20240717	150800	9062992900	158000	157900	158000	157900	234
358	20240717	150700	9026037100	157900	157900	158000	157900	248
359	20240717	150600	8986873200	157900	157900	158000	157900	211
360	20240717	150500	8953555200	158000	158000	158000	157900	413
361	20240717	150400	8888308600	158000	158000	158000	157900	41
362	20240717	150300	8881834100	158000	158000	158000	157900	207
363	20240717	150200	8849139800	158000	157900	158000	157900	46
364	20240717	150100	8841873500	157900	158000	158000	157900	38
365	20240717	150000	8835871700	157900	158000	158000	157900	68
366	20240717	145900	8825133000	157900	158000	158000	157900	173
367	20240717	145800	8797810000	157900	158000	158000	157900	189
368	20240717	145700	8767949000	158000	157900	158000	157900	99
369	20240717	145600	8752315100	158000	158000	158100	158000	259
370	20240717	145500	8711385600	157900	157900	157900	157900	34
371	20240717	145400	8706017000	157900	158000	158000	157900	203
372	20240717	145300	8673956900	158000	157900	158000	157900	45
373	20240717	145200	8666847600	157900	157900	158000	157900	66
374	20240717	145100	8656421200	157900	157800	157900	157800	81
375	20240717	145000	8643631400	157900	157900	157900	157900	21
376	20240717	144900	8640315500	157800	157800	157800	157800	42
377	20240717	144800	8633687900	157900	158000	158000	157900	35
378	20240717	144700	8628161000	157900	157900	157900	157900	17
379	20240717	144600	8625476700	158000	158000	158000	158000	9
380	20240717	144500	8624054700	157900	157900	157900	157900	54
381	20240717	144400	8615528100	158100	157900	158100	157900	52
382	20240717	144300	8607317100	157900	158000	158100	157900	136
383	20240717	144200	8585829400	158000	158100	158100	158000	125
384	20240717	144100	8566073500	158000	158000	158000	158000	205
385	20240717	144000	8533683500	158000	158200	158200	158000	416
386	20240717	143900	8467945600	158100	158100	158200	158100	64
387	20240717	143800	8457826300	158100	158200	158200	158100	20
388	20240717	143700	8454664000	158200	158300	158300	158200	56
389	20240717	143600	8445804700	158300	158300	158300	158300	133
390	20240717	143500	8424750800	158200	158300	158400	158100	123
391	20240717	143400	8405285500	158400	158400	158400	158400	5
392	20240717	143300	8404493500	158300	158300	158300	158300	36
393	20240717	143200	8398794700	158300	158100	158300	158100	1053
394	20240717	143100	8232122900	158200	158200	158200	158100	60
395	20240717	143000	8222635400	158100	158200	158200	158100	27
396	20240717	142900	8218365400	158300	158300	158300	158100	40
397	20240717	142800	8212035500	158300	158200	158300	158200	278
398	20240717	142700	8168048500	158200	158100	158300	158100	539
399	20240717	142600	8082768100	158100	158100	158100	158000	596
400	20240717	142500	7988598900	158100	158100	158100	158100	24
401	20240717	142400	7984804500	158100	158100	158100	158100	15
402	20240717	142300	7982433000	158100	158100	158100	158100	18
403	20240717	142200	7979587200	158100	157800	158100	157800	589
404	20240717	142100	7886600300	157800	157800	157800	157700	50
405	20240717	142000	7878712900	157700	157700	157800	157700	124
406	20240717	141900	7859157600	157700	157700	157700	157700	143
407	20240717	141800	7836606500	157700	157800	157900	157700	89
408	20240717	141700	7822558900	157700	157800	157800	157700	85
409	20240717	141600	7809148100	157800	157800	157900	157800	40
410	20240717	141500	7802836000	157800	157800	157800	157800	61
411	20240717	141400	7793210200	157800	157800	157900	157800	49
412	20240717	141300	7785477900	157800	157900	157900	157800	86
413	20240717	141200	7771903600	157900	158000	158000	157900	14
414	20240717	141100	7769692800	158000	157900	158000	157900	26
415	20240717	141000	7765585800	158000	157800	158000	157800	136
416	20240717	140900	7744120600	157800	157800	157900	157800	739
417	20240717	140800	7627505800	157800	157800	157800	157700	32
418	20240717	140700	7622458700	157700	157700	157700	157700	309
419	20240717	140600	7573729400	157800	157800	157800	157700	192
420	20240717	140500	7543450300	157800	157800	157800	157700	28
421	20240717	140400	7539032100	157800	157800	157800	157700	49
422	20240717	140300	7531300500	157800	157700	157800	157700	63
423	20240717	140200	7521360300	157700	157700	157700	157600	360
424	20240717	140100	7464597300	157700	157700	157800	157600	466
425	20240717	140000	7391139200	157700	157800	157800	157700	219
426	20240717	135900	7356602700	157800	157900	157900	157700	287
427	20240717	135800	7311317600	157900	157900	157900	157800	96
428	20240717	135700	7296167600	157900	157900	157900	157800	430
429	20240717	135600	7228282800	157900	158000	158000	157900	2225
430	20240717	135500	6876786800	158000	158100	158100	158000	1213
431	20240717	135400	6685124600	158000	158100	158100	158000	81
432	20240717	135300	6672320300	158100	158100	158100	158100	73
433	20240717	135200	6660779000	158000	158100	158100	158000	337
434	20240717	135100	6607519100	158000	158000	158100	158000	93
435	20240717	135000	6592821300	158000	158100	158100	158000	85
436	20240717	134900	6579385600	158100	158100	158100	158000	199
437	20240717	134800	6547940900	158000	158000	158100	158000	56
438	20240717	134700	6539089100	158000	158100	158100	158000	100
439	20240717	134600	6523287600	158000	158100	158100	158000	168
440	20240717	134500	6496731100	158000	158000	158100	158000	95
441	20240717	134400	6481720000	158100	158100	158100	158000	47
442	20240717	134300	6474290300	158100	158100	158100	158100	185
443	20240717	134200	6445041800	158100	158200	158200	158100	166
444	20240717	134100	6418796800	158100	158100	158100	158100	373
445	20240717	134000	6359825500	158100	158100	158200	158100	75
446	20240717	133900	6347965800	158100	158200	158200	158100	166
447	20240717	133800	6321705400	158200	158300	158300	158200	78
448	20240717	133700	6309365600	158200	158200	158200	158100	48
449	20240717	133600	6301773000	158200	158300	158300	158200	60
450	20240717	133500	6292280800	158300	158300	158300	158200	34
451	20240717	133400	6286901300	158300	158200	158400	158200	76
452	20240717	133300	6274877400	158200	158400	158400	158200	34
453	20240717	133200	6269495700	158400	158300	158400	158300	62
454	20240717	133100	6259680100	158300	158300	158300	158200	63
455	20240717	133000	6249712100	158300	158200	158300	158100	1014
456	20240717	132900	6089351500	158300	158400	158400	158300	158
457	20240717	132800	6064338900	158400	158300	158400	158300	91
458	20240717	132700	6049927700	158300	158300	158400	158300	177
459	20240717	132600	6021908500	158300	158400	158500	158300	55
460	20240717	132500	6013201300	158300	158500	158500	158300	489
461	20240717	132400	5935732300	158600	158600	158600	158600	35
462	20240717	132300	5930181300	158600	158600	158600	158600	8
463	20240717	132200	5928912500	158600	158500	158600	158500	31
464	20240717	132100	5923997000	158500	158500	158600	158500	502
465	20240717	132000	5844426700	158600	158600	158700	158500	764
466	20240717	131900	5723325700	158600	158600	158600	158500	130
467	20240717	131800	5702707900	158600	158700	158700	158600	769
468	20240717	131700	5580743800	158700	158700	158700	158700	80
469	20240717	131600	5568047800	158700	158700	158700	158600	20
470	20240717	131500	5564874800	158700	158600	158700	158600	110
471	20240717	131400	5547424300	158700	158700	158700	158600	77
472	20240717	131300	5535204700	158700	158700	158700	158700	22
473	20240717	131200	5531713300	158700	158700	158800	158700	31
474	20240717	131100	5526793500	158700	158700	158700	158600	60
475	20240717	131000	5517276000	158700	158700	158700	158700	30
476	20240717	130900	5512515000	158700	158700	158700	158600	65
477	20240717	130800	5502200600	158700	158700	158700	158600	84
478	20240717	130700	5488872100	158700	158700	158700	158600	239
479	20240717	130600	5450943700	158700	158700	158700	158700	69
480	20240717	130500	5439993400	158700	158700	158800	158700	130
481	20240717	130400	5419362100	158800	158700	158800	158700	185
482	20240717	130300	5390002500	158700	158800	158800	158700	20
483	20240717	130200	5386827600	158700	158800	158800	158700	81
484	20240717	130100	5373967900	158800	158800	158800	158800	9
485	20240717	130000	5372538700	158800	158800	158800	158800	22
486	20240717	125900	5369045100	158800	158800	158800	158800	10
487	20240717	125800	5367457100	158800	158700	158800	158700	37
488	20240717	125700	5361582900	158800	158800	158800	158800	95
489	20240717	125600	5346496900	158800	158900	158900	158800	41
490	20240717	125500	5339982200	158900	158900	158900	158900	65
491	20240717	125400	5329653700	158900	158900	158900	158900	53
492	20240717	125300	5321232000	158900	158900	159000	158900	149
493	20240717	125200	5297555200	158900	158900	158900	158900	45
494	20240717	125100	5290404700	159000	158800	159000	158800	50
495	20240717	125000	5282464100	158800	158800	158800	158800	5
496	20240717	124900	5281670100	158800	158700	158800	158700	13
497	20240717	124800	5279606600	158700	158800	158800	158700	153
498	20240717	124700	5255310600	158800	158900	158900	158800	93
499	20240717	124600	5240538600	158900	158900	158900	158800	74
500	20240717	124500	5228787200	158900	158900	158900	158900	111
501	20240717	124400	5211149300	158900	158900	158900	158900	118
502	20240717	124300	5192399100	159000	159000	159000	159000	53
503	20240717	124200	5183972100	159000	159000	159000	159000	48
504	20240717	124100	5176340100	159000	159100	159100	159000	555
505	20240717	124000	5088093400	159000	159100	159100	159000	15
506	20240717	123900	5085708200	159100	159100	159100	159100	3
507	20240717	123800	5085230900	159100	159100	159100	159000	18
508	20240717	123700	5082367600	159100	159100	159100	159000	30
509	20240717	123600	5077594800	159100	159100	159100	159100	4
510	20240717	123500	5076958400	159100	159100	159100	159100	16
511	20240717	123400	5074412800	159100	159100	159200	159100	59
512	20240717	123300	5065025700	159100	159100	159200	159100	8
513	20240717	123200	5063752600	159200	159200	159300	159200	100
514	20240717	123100	5047832400	159300	159300	159300	159300	52
515	20240717	123000	5039548800	159200	159200	159300	159200	52
516	20240717	122900	5031270300	159200	159300	159300	159200	36
517	20240717	122800	5025538000	159300	159300	159300	159300	2
518	20240717	122700	5025219400	159300	159300	159300	159300	7
519	20240717	122600	5024104300	159200	159200	159200	159100	137
520	20240717	122500	5002295900	159100	159200	159300	159100	118
521	20240717	122400	4983513500	159200	159200	159200	159200	46
522	20240717	122300	4976190300	159200	159100	159200	159100	114
523	20240717	122200	4958052500	159100	159100	159100	159100	92
524	20240717	122100	4943415300	159200	159300	159300	159200	24
525	20240717	122000	4939593800	159300	159200	159300	159200	2
526	20240717	121900	4939275300	159300	159300	159300	159300	0
527	20240717	121800	4939275300	159300	159200	159300	159200	13
528	20240717	121700	4937205600	159300	159100	159300	159100	50
529	20240717	121600	4929249800	159200	159200	159200	159200	335
530	20240717	121500	4875917800	159200	159300	159300	159200	103
531	20240717	121400	4859518200	159200	159200	159200	159200	41
532	20240717	121300	4852991000	159200	159300	159300	159200	29
533	20240717	121200	4848373500	159300	159300	159300	159300	10
534	20240717	121100	4846780500	159300	159400	159400	159300	5
535	20240717	121000	4845983600	159300	159200	159300	159200	114
536	20240717	120900	4827824500	159300	159300	159300	159300	1
537	20240717	120800	4827665200	159200	159200	159200	159200	6
538	20240717	120700	4826710000	159300	159300	159300	159300	1
539	20240717	120600	4826550700	159200	159200	159200	159200	57
540	20240717	120500	4817476300	159200	159200	159300	159200	70
541	20240717	120400	4806331800	159200	159200	159200	159200	5
542	20240717	120300	4805535800	159300	159300	159300	159200	30
543	20240717	120200	4800757300	159300	159300	159300	159300	1
544	20240717	120100	4800598000	159300	159300	159300	159300	40
545	20240717	120000	4794226000	159300	159300	159300	159300	10
546	20240717	115900	4792633000	159300	159300	159300	159300	23
547	20240717	115800	4788969100	159300	159300	159400	159300	78
548	20240717	115700	4776543600	159300	159300	159400	159300	28
549	20240717	115600	4772083100	159300	159400	159400	159300	28
550	20240717	115500	4767621900	159400	159400	159400	159400	0
551	20240717	115400	4767621900	159400	159400	159500	159400	32
552	20240717	115300	4762520700	159500	159500	159500	159500	0
553	20240717	115200	4762520700	159500	159500	159500	159500	16
554	20240717	115100	4759968700	159500	159500	159500	159500	20
555	20240717	115000	4756778700	159500	159400	159500	159400	44
556	20240717	114900	4749760800	159400	159400	159400	159400	48
557	20240717	114800	4742109600	159400	159300	159400	159300	34
558	20240717	114700	4736693300	159200	159200	159300	159200	15
559	20240717	114600	4734304500	159300	159200	159300	159200	109
560	20240717	114500	4716950900	159200	159200	159200	159100	237
561	20240717	114400	4679228400	159200	159100	159200	159100	34
562	20240717	114300	4673815900	159200	159100	159200	159100	29
563	20240717	114200	4669199700	159200	159200	159200	159100	50
564	20240717	114100	4661241200	159200	159100	159200	159100	92
565	20240717	114000	4646596800	159200	159200	159200	159200	23
566	20240717	113900	4642935200	159200	159200	159200	159200	33
567	20240717	113800	4637681600	159300	159200	159300	159200	165
568	20240717	113700	4611411000	159200	159200	159200	159100	24
569	20240717	113600	4607590700	159200	159200	159200	159200	21
570	20240717	113500	4604247500	159300	159300	159300	159300	2
571	20240717	113400	4603928900	159300	159200	159300	159100	50
572	20240717	113300	4595967300	159200	159200	159200	159100	29
573	20240717	113200	4591352000	159200	159300	159300	159200	42
574	20240717	113100	4584665200	159300	159300	159300	159200	37
575	20240717	113000	4578773100	159300	159200	159300	159200	40
576	20240717	112900	4572404400	159200	159200	159200	159200	45
577	20240717	112800	4565240400	159200	159300	159300	159200	100
578	20240717	112700	4549310500	159400	159400	159500	159400	47
579	20240717	112600	4541818400	159500	159500	159500	159500	11
580	20240717	112500	4540063900	159500	159600	159600	159500	42
581	20240717	112400	4533363800	159500	159600	159600	159500	18
582	20240717	112300	4530492500	159600	159600	159600	159300	60
583	20240717	112200	4520918600	159300	159300	159300	159300	63
584	20240717	112100	4510882700	159300	159500	159500	159300	313
585	20240717	112000	4461011000	159500	159600	159600	159500	199
586	20240717	111900	4429270400	159600	159600	159600	159600	7
587	20240717	111800	4428153200	159600	159600	159600	159500	85
588	20240717	111700	4414587900	159600	159600	159600	159600	7
589	20240717	111600	4413470700	159600	159600	159600	159600	2
590	20240717	111500	4413151500	159500	159500	159600	159500	124
591	20240717	111400	4393371200	159600	159600	159600	159600	4
592	20240717	111300	4392732800	159600	159700	159700	159600	266
593	20240717	111200	4350278000	159700	159600	159700	159600	47
594	20240717	111100	4342773500	159700	159600	159700	159500	181
595	20240717	111000	4313894900	159500	159700	159700	159500	199
596	20240717	110900	4282134800	159700	159700	159700	159600	87
597	20240717	110800	4268241000	159700	159700	159700	159700	41
598	20240717	110700	4261693300	159700	159900	159900	159700	455
599	20240717	110600	4188995500	159900	159800	159900	159800	50
600	20240717	110500	4181005200	159800	159800	159800	159700	38
601	20240717	110400	4174932900	159900	159800	159900	159700	246
602	20240717	110300	4135613500	159800	159800	159800	159800	7
603	20240717	110200	4134494900	159800	159800	159800	159700	139
604	20240717	110100	4112282800	159800	159800	159800	159800	209
605	20240717	110000	4078884600	159800	159800	159800	159700	59
606	20240717	105900	4069461400	159700	159900	159900	159700	120
607	20240717	105800	4050293000	159900	159800	159900	159800	33
608	20240717	105700	4045019100	159800	159800	159900	159800	78
609	20240717	105600	4032553200	159800	159800	159900	159800	42
610	20240717	105500	4025840700	159800	159700	159800	159700	4
611	20240717	105400	4025201800	159700	159800	159800	159600	69
612	20240717	105300	4014180800	159900	159900	159900	159900	131
613	20240717	105200	3993233900	159800	159400	159900	159400	331
614	20240717	105100	3940391100	159400	159300	159500	159300	204
615	20240717	105000	3907868500	159300	159300	159300	159200	186
616	20240717	104900	3878239400	159200	159200	159200	159200	12
617	20240717	104800	3876329000	159300	159000	159300	159000	33
618	20240717	104700	3871075200	159100	158900	159100	158900	324
619	20240717	104600	3819571500	158900	158700	158900	158700	271
620	20240717	104500	3776561800	158700	158700	158700	158700	108
621	20240717	104400	3759422200	158700	158800	158800	158600	45
622	20240717	104300	3752282600	158800	158600	158900	158600	83
623	20240717	104200	3739106400	158600	158600	158600	158500	164
624	20240717	104100	3713102400	158600	158600	158600	158600	70
625	20240717	104000	3702000400	158600	158600	158800	158600	588
626	20240717	103900	3608743400	158600	158700	158700	158600	189
627	20240717	103800	3578751300	158600	158600	158700	158600	340
628	20240717	103700	3524827100	158600	158700	158700	158600	29
629	20240717	103600	3520227000	158700	158700	158800	158700	42
630	20240717	103500	3513560900	158700	158700	158800	158700	128
631	20240717	103400	3493247200	158800	158700	158800	158700	796
632	20240717	103300	3366920200	158700	158800	158800	158700	247
633	20240717	103200	3327715900	158700	158800	158900	158700	161
634	20240717	103100	3302149100	158900	158900	158900	158800	42
635	20240717	103000	3295477300	158800	158800	158900	158800	314
636	20240717	102900	3245602800	158800	158800	158900	158800	60
637	20240717	102800	3236073400	158800	158900	158900	158800	135
638	20240717	102700	3214634900	158800	158800	158900	158800	108
639	20240717	102600	3197481600	158800	158700	158800	158700	91
640	20240717	102500	3183037800	158700	158700	158800	158700	399
641	20240717	102400	3119716100	158800	158900	158900	158700	275
642	20240717	102300	3076047400	158900	159000	159000	158800	39
643	20240717	102200	3069849000	159000	158900	159000	158900	43
644	20240717	102100	3063015700	158900	158900	158900	158800	129
645	20240717	102000	3042525700	158900	158900	158900	158800	138
646	20240717	101900	3020605600	158900	158800	158900	158800	49
647	20240717	101800	3012823300	158800	158800	158800	158800	23
648	20240717	101700	3009170900	158800	158900	158900	158800	30
649	20240717	101600	3004405100	158900	159000	159000	158900	179
650	20240717	101500	2975955700	158900	159100	159100	158900	96
651	20240717	101400	2960693000	159100	159100	159200	159100	66
652	20240717	101300	2950192200	159100	159100	159200	159100	16
653	20240717	101200	2947645800	159000	159000	159200	159000	46
654	20240717	101100	2940329700	159000	158900	159100	158900	11
655	20240717	101000	2938580500	158900	158900	159200	158900	21
656	20240717	100900	2935243200	158900	159000	159400	158700	118
657	20240717	100800	2916484100	158700	159000	159000	158600	298
658	20240717	100700	2869201700	159000	158800	159000	158700	150
659	20240717	100600	2845384400	158900	159000	159000	158800	320
660	20240717	100500	2794550200	159000	159400	159400	159000	82
661	20240717	100400	2781509400	159000	159000	159300	158900	127
662	20240717	100300	2761303900	159000	159200	159400	159000	675
663	20240717	100200	2653933300	159200	159400	159500	159200	904
664	20240717	100100	2509891700	159400	159500	159500	159400	38
665	20240717	100000	2503834300	159500	159400	159500	159400	121
666	20240717	095900	2484538700	159500	159400	159500	159400	35
667	20240717	095800	2478957500	159500	159500	159500	159400	42
668	20240717	095700	2472259100	159500	159400	159500	159400	208
669	20240717	095600	2439103700	159400	159500	159500	159400	344
670	20240717	095500	2384260400	159500	159500	159500	159500	47
671	20240717	095400	2376763900	159500	159500	159500	159400	367
672	20240717	095300	2318258600	159500	159600	159600	159500	185
673	20240717	095200	2288749900	159600	159600	159600	159500	49
674	20240717	095100	2280933800	159600	159500	159600	159500	12
675	20240717	095000	2279018900	159500	159500	159500	159500	101
676	20240717	094900	2262909400	159500	159500	159600	159500	160
677	20240717	094800	2237388800	159500	159400	159500	159400	217
678	20240717	094700	2202789100	159500	159500	159500	159400	141
679	20240717	094600	2180299700	159500	159500	159500	159400	466
680	20240717	094500	2105997400	159500	159500	159500	159400	147
681	20240717	094400	2082552400	159500	159500	159500	159400	247
682	20240717	094300	2043156100	159500	159600	159600	159500	118
683	20240717	094200	2024330400	159500	159600	159600	159500	76
684	20240717	094100	2012203400	159600	159500	159600	159500	40
685	20240717	094000	2005821500	159500	159600	159700	159500	167
686	20240717	093900	1979178100	159600	159700	159700	159500	614
687	20240717	093800	1881215800	159700	159700	159800	159700	168
688	20240717	093700	1854381700	159800	159900	159900	159800	119
689	20240717	093600	1835358000	159900	160200	160200	159900	286
690	20240717	093500	1789602400	160200	160200	160200	160100	97
691	20240717	093400	1774063200	160200	160200	160300	160200	100
692	20240717	093300	1758039200	160200	160200	160300	160200	118
693	20240717	093200	1739134500	160300	160300	160300	160200	78
694	20240717	093100	1726633100	160300	160200	160300	160100	270
695	20240717	093000	1683379300	160200	160000	160200	160000	105
696	20240717	092900	1666570300	160000	159700	160000	159700	68
697	20240717	092800	1655696900	159700	159700	159700	159700	84
698	20240717	092700	1642282100	159600	160000	160100	159500	355
699	20240717	092600	1585597500	160000	160100	160100	160000	130
700	20240717	092500	1564794600	160000	160200	160200	160000	166
701	20240717	092400	1538225700	160200	160300	160300	160100	7
702	20240717	092300	1537104200	160300	160100	160400	159500	500
703	20240717	092200	1457038500	160000	159600	160000	159500	603
704	20240717	092100	1360723000	159600	159500	159600	159500	177
705	20240717	092000	1332484700	159500	160100	160100	159500	974
706	20240717	091900	1176828700	160100	160200	160200	160100	88
707	20240717	091800	1162737100	160200	160100	160300	160100	73
708	20240717	091700	1151042400	160000	160000	160000	159900	234
709	20240717	091600	1113606400	160000	160400	160500	160000	112
710	20240717	091500	1095676800	160100	160200	160500	160100	142
711	20240717	091400	1072916200	160200	160100	160600	160000	781
712	20240717	091300	947597200	160000	160200	160200	160000	108
713	20240717	091200	930311800	160000	160300	160300	160000	237
714	20240717	091100	892349000	160300	160400	160500	160300	231
715	20240717	091000	855309200	160400	160500	160500	160400	591
716	20240717	090900	760459600	160500	160500	160500	160400	145
717	20240717	090800	737187300	160500	160200	160500	160200	414
718	20240717	090700	670787500	160200	160200	160400	160000	541
719	20240717	090600	584110900	160100	160400	160400	160100	334
720	20240717	090500	530541300	160400	160000	160400	160000	432
721	20240717	090400	461315300	160000	159400	160000	159400	390
722	20240717	090300	399009000	159500	160200	160300	159400	885
723	20240717	090200	257677300	160100	160100	160900	160000	531
724	20240717	090100	172508300	160100	159900	160100	159900	678
725	20240717	090000	64029700	159900	159600	160000	159600	382