KissMeData/277810/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205200	6938890800	156000	156000	156000	156000	1756
3	20240719	205100	6938890800	156000	156000	156000	156000	0
4	20240719	205000	6938890800	156000	156000	156000	156000	0
5	20240719	204900	6938890800	156000	156000	156000	156000	0
6	20240719	204800	6938890800	156000	156000	156000	156000	0
7	20240719	204700	6938890800	156000	156000	156000	156000	0
8	20240719	204600	6938890800	156000	156000	156000	156000	0
9	20240719	204500	6938890800	156000	156000	156000	156000	0
10	20240719	204400	6938890800	156000	156000	156000	156000	0
11	20240719	204300	6938890800	156000	156000	156000	156000	0
12	20240719	204200	6938890800	156000	156000	156000	156000	0
13	20240719	204100	6938890800	156000	156000	156000	156000	0
14	20240719	204000	6938890800	156000	156000	156000	156000	0
15	20240719	203900	6938890800	156000	156000	156000	156000	0
16	20240719	203800	6938890800	156000	156000	156000	156000	0
17	20240719	203700	6938890800	156000	156000	156000	156000	0
18	20240719	203600	6938890800	156000	156000	156000	156000	0
19	20240719	203500	6938890800	156000	156000	156000	156000	0
20	20240719	203400	6938890800	156000	156000	156000	156000	0
21	20240719	203300	6938890800	156000	156000	156000	156000	0
22	20240719	203200	6938890800	156000	156000	156000	156000	0
23	20240719	203100	6938890800	156000	156000	156000	156000	0
24	20240719	203000	6938890800	156000	156000	156000	156000	0
25	20240719	202900	6938890800	156000	156000	156000	156000	0
26	20240719	202800	6938890800	156000	156000	156000	156000	0
27	20240719	202700	6938890800	156000	156000	156000	156000	0
28	20240719	202600	6938890800	156000	156000	156000	156000	0
29	20240719	202500	6938890800	156000	156000	156000	156000	0
30	20240719	202400	6938890800	156000	156000	156000	156000	0
31	20240719	202300	6938890800	156000	156000	156000	156000	0
32	20240719	202200	6938890800	156000	156000	156000	156000	1756
33	20240719	202100	6938890800	156000	156000	156000	156000	0
34	20240719	202000	6938890800	156000	156000	156000	156000	0
35	20240719	201900	6938890800	156000	156000	156000	156000	0
36	20240719	201800	6938890800	156000	156000	156000	156000	0
37	20240719	201700	6938890800	156000	156000	156000	156000	0
38	20240719	201600	6938890800	156000	156000	156000	156000	0
39	20240719	201500	6938890800	156000	156000	156000	156000	0
40	20240719	201400	6938890800	156000	156000	156000	156000	0
41	20240719	201300	6938890800	156000	156000	156000	156000	0
42	20240719	201200	6938890800	156000	156000	156000	156000	0
43	20240719	201100	6938890800	156000	156000	156000	156000	0
44	20240719	201000	6938890800	156000	156000	156000	156000	0
45	20240719	200900	6938890800	156000	156000	156000	156000	0
46	20240719	200800	6938890800	156000	156000	156000	156000	0
47	20240719	200700	6938890800	156000	156000	156000	156000	0
48	20240719	200600	6938890800	156000	156000	156000	156000	0
49	20240719	200500	6938890800	156000	156000	156000	156000	0
50	20240719	200400	6938890800	156000	156000	156000	156000	0
51	20240719	200300	6938890800	156000	156000	156000	156000	0
52	20240719	200200	6938890800	156000	156000	156000	156000	0
53	20240719	200100	6938890800	156000	156000	156000	156000	0
54	20240719	200000	6938890800	156000	156000	156000	156000	0
55	20240719	195900	6938890800	156000	156000	156000	156000	0
56	20240719	195800	6938890800	156000	156000	156000	156000	0
57	20240719	195700	6938890800	156000	156000	156000	156000	0
58	20240719	195600	6938890800	156000	156000	156000	156000	0
59	20240719	195500	6938890800	156000	156000	156000	156000	0
60	20240719	195400	6938890800	156000	156000	156000	156000	0
61	20240719	195300	6938890800	156000	156000	156000	156000	0
62	20240719	195200	6938890800	156000	156000	156000	156000	1756
63	20240719	195100	6938890800	156000	156000	156000	156000	0
64	20240719	195000	6938890800	156000	156000	156000	156000	0
65	20240719	194900	6938890800	156000	156000	156000	156000	0
66	20240719	194800	6938890800	156000	156000	156000	156000	0
67	20240719	194700	6938890800	156000	156000	156000	156000	0
68	20240719	194600	6938890800	156000	156000	156000	156000	0
69	20240719	194500	6938890800	156000	156000	156000	156000	0
70	20240719	194400	6938890800	156000	156000	156000	156000	0
71	20240719	194300	6938890800	156000	156000	156000	156000	0
72	20240719	194200	6938890800	156000	156000	156000	156000	0
73	20240719	194100	6938890800	156000	156000	156000	156000	0
74	20240719	194000	6938890800	156000	156000	156000	156000	0
75	20240719	193900	6938890800	156000	156000	156000	156000	0
76	20240719	193800	6938890800	156000	156000	156000	156000	0
77	20240719	193700	6938890800	156000	156000	156000	156000	0
78	20240719	193600	6938890800	156000	156000	156000	156000	0
79	20240719	193500	6938890800	156000	156000	156000	156000	0
80	20240719	193400	6938890800	156000	156000	156000	156000	0
81	20240719	193300	6938890800	156000	156000	156000	156000	0
82	20240719	193200	6938890800	156000	156000	156000	156000	0
83	20240719	193100	6938890800	156000	156000	156000	156000	0
84	20240719	193000	6938890800	156000	156000	156000	156000	0
85	20240719	192900	6938890800	156000	156000	156000	156000	0
86	20240719	192800	6938890800	156000	156000	156000	156000	0
87	20240719	192700	6938890800	156000	156000	156000	156000	0
88	20240719	192600	6938890800	156000	156000	156000	156000	0
89	20240719	192500	6938890800	156000	156000	156000	156000	0
90	20240719	192400	6938890800	156000	156000	156000	156000	0
91	20240719	192300	6938890800	156000	156000	156000	156000	0
92	20240719	192200	6938890800	156000	156000	156000	156000	1756
93	20240719	192100	6938890800	156000	156000	156000	156000	0
94	20240719	192000	6938890800	156000	156000	156000	156000	0
95	20240719	191900	6938890800	156000	156000	156000	156000	0
96	20240719	191800	6938890800	156000	156000	156000	156000	0
97	20240719	191700	6938890800	156000	156000	156000	156000	0
98	20240719	191600	6938890800	156000	156000	156000	156000	0
99	20240719	191500	6938890800	156000	156000	156000	156000	0
100	20240719	191400	6938890800	156000	156000	156000	156000	0
101	20240719	191300	6938890800	156000	156000	156000	156000	0
102	20240719	191200	6938890800	156000	156000	156000	156000	0
103	20240719	191100	6938890800	156000	156000	156000	156000	0
104	20240719	191000	6938890800	156000	156000	156000	156000	0
105	20240719	190900	6938890800	156000	156000	156000	156000	0
106	20240719	190800	6938890800	156000	156000	156000	156000	0
107	20240719	190700	6938890800	156000	156000	156000	156000	0
108	20240719	190600	6938890800	156000	156000	156000	156000	0
109	20240719	190500	6938890800	156000	156000	156000	156000	0
110	20240719	190400	6938890800	156000	156000	156000	156000	0
111	20240719	190300	6938890800	156000	156000	156000	156000	0
112	20240719	190200	6938890800	156000	156000	156000	156000	0
113	20240719	190100	6938890800	156000	156000	156000	156000	0
114	20240719	190000	6938890800	156000	156000	156000	156000	0
115	20240719	185900	6938890800	156000	156000	156000	156000	0
116	20240719	185800	6938890800	156000	156000	156000	156000	0
117	20240719	185700	6938890800	156000	156000	156000	156000	0
118	20240719	185600	6938890800	156000	156000	156000	156000	0
119	20240719	185500	6938890800	156000	156000	156000	156000	0
120	20240719	185400	6938890800	156000	156000	156000	156000	0
121	20240719	185300	6938890800	156000	156000	156000	156000	0
122	20240719	185200	6938890800	156000	156000	156000	156000	1756
123	20240719	185100	6938890800	156000	156000	156000	156000	0
124	20240719	185000	6938890800	156000	156000	156000	156000	0
125	20240719	184900	6938890800	156000	156000	156000	156000	0
126	20240719	184800	6938890800	156000	156000	156000	156000	0
127	20240719	184700	6938890800	156000	156000	156000	156000	0
128	20240719	184600	6938890800	156000	156000	156000	156000	0
129	20240719	184500	6938890800	156000	156000	156000	156000	0
130	20240719	184400	6938890800	156000	156000	156000	156000	0
131	20240719	184300	6938890800	156000	156000	156000	156000	0
132	20240719	184200	6938890800	156000	156000	156000	156000	0
133	20240719	184100	6938890800	156000	156000	156000	156000	0
134	20240719	184000	6938890800	156000	156000	156000	156000	0
135	20240719	183900	6938890800	156000	156000	156000	156000	0
136	20240719	183800	6938890800	156000	156000	156000	156000	0
137	20240719	183700	6938890800	156000	156000	156000	156000	0
138	20240719	183600	6938890800	156000	156000	156000	156000	0
139	20240719	183500	6938890800	156000	156000	156000	156000	0
140	20240719	183400	6938890800	156000	156000	156000	156000	0
141	20240719	183300	6938890800	156000	156000	156000	156000	0
142	20240719	183200	6938890800	156000	156000	156000	156000	0
143	20240719	183100	6938890800	156000	156000	156000	156000	0
144	20240719	183000	6938890800	156000	156000	156000	156000	0
145	20240719	182900	6938890800	156000	156000	156000	156000	0
146	20240719	182800	6938890800	156000	156000	156000	156000	0
147	20240719	182700	6938890800	156000	156000	156000	156000	0
148	20240719	182600	6938890800	156000	156000	156000	156000	0
149	20240719	182500	6938890800	156000	156000	156000	156000	0
150	20240719	182400	6938890800	156000	156000	156000	156000	0
151	20240719	182300	6938890800	156000	156000	156000	156000	0
152	20240719	182200	6938890800	156000	156000	156000	156000	1756
153	20240719	182100	6938890800	156000	156000	156000	156000	0
154	20240719	182000	6938890800	156000	156000	156000	156000	0
155	20240719	181900	6938890800	156000	156000	156000	156000	0
156	20240719	181800	6938890800	156000	156000	156000	156000	0
157	20240719	181700	6938890800	156000	156000	156000	156000	0
158	20240719	181600	6938890800	156000	156000	156000	156000	0
159	20240719	181500	6938890800	156000	156000	156000	156000	0
160	20240719	181400	6938890800	156000	156000	156000	156000	0
161	20240719	181300	6938890800	156000	156000	156000	156000	0
162	20240719	181200	6938890800	156000	156000	156000	156000	0
163	20240719	181100	6938890800	156000	156000	156000	156000	0
164	20240719	181000	6938890800	156000	156000	156000	156000	0
165	20240719	180900	6938890800	156000	156000	156000	156000	0
166	20240719	180800	6938890800	156000	156000	156000	156000	0
167	20240719	180700	6938890800	156000	156000	156000	156000	0
168	20240719	180600	6938890800	156000	156000	156000	156000	0
169	20240719	180500	6938890800	156000	156000	156000	156000	0
170	20240719	180400	6938890800	156000	156000	156000	156000	0
171	20240719	180300	6938890800	156000	156000	156000	156000	0
172	20240719	180200	6938890800	156000	156000	156000	156000	0
173	20240719	180100	6938890800	156000	156000	156000	156000	0
174	20240719	180000	6938890800	156000	156000	156000	156000	0
175	20240719	175900	6938890800	156000	156000	156000	156000	0
176	20240719	175800	6938890800	156000	156000	156000	156000	0
177	20240719	175700	6938890800	156000	156000	156000	156000	0
178	20240719	175600	6938890800	156000	156000	156000	156000	0
179	20240719	175500	6938890800	156000	156000	156000	156000	0
180	20240719	175400	6938890800	156000	156000	156000	156000	0
181	20240719	175300	6938890800	156000	156000	156000	156000	0
182	20240719	175200	6938890800	156000	156000	156000	156000	1756
183	20240719	175100	6938890800	156000	156000	156000	156000	0
184	20240719	175000	6938890800	156000	156000	156000	156000	0
185	20240719	174900	6938890800	156000	156000	156000	156000	0
186	20240719	174800	6938890800	156000	156000	156000	156000	0
187	20240719	174700	6938890800	156000	156000	156000	156000	0
188	20240719	174600	6938890800	156000	156000	156000	156000	0
189	20240719	174500	6938890800	156000	156000	156000	156000	0
190	20240719	174400	6938890800	156000	156000	156000	156000	0
191	20240719	174300	6938890800	156000	156000	156000	156000	0
192	20240719	174200	6938890800	156000	156000	156000	156000	0
193	20240719	174100	6938890800	156000	156000	156000	156000	0
194	20240719	174000	6938890800	156000	156000	156000	156000	0
195	20240719	173900	6938890800	156000	156000	156000	156000	0
196	20240719	173800	6938890800	156000	156000	156000	156000	0
197	20240719	173700	6938890800	156000	156000	156000	156000	0
198	20240719	173600	6938890800	156000	156000	156000	156000	0
199	20240719	173500	6938890800	156000	156000	156000	156000	0
200	20240719	173400	6938890800	156000	156000	156000	156000	0
201	20240719	173300	6938890800	156000	156000	156000	156000	0
202	20240719	173200	6938890800	156000	156000	156000	156000	0
203	20240719	173100	6938890800	156000	156000	156000	156000	0
204	20240719	173000	6938890800	156000	156000	156000	156000	0
205	20240719	172900	6938890800	156000	156000	156000	156000	0
206	20240719	172800	6938890800	156000	156000	156000	156000	0
207	20240719	172700	6938890800	156000	156000	156000	156000	0
208	20240719	172600	6938890800	156000	156000	156000	156000	0
209	20240719	172500	6938890800	156000	156000	156000	156000	0
210	20240719	172400	6938890800	156000	156000	156000	156000	0
211	20240719	172300	6938890800	156000	156000	156000	156000	0
212	20240719	172200	6938890800	156000	156000	156000	156000	1756
213	20240719	172100	6938890800	156000	156000	156000	156000	0
214	20240719	172000	6938890800	156000	156000	156000	156000	0
215	20240719	171900	6938890800	156000	156000	156000	156000	0
216	20240719	171800	6938890800	156000	156000	156000	156000	0
217	20240719	171700	6938890800	156000	156000	156000	156000	0
218	20240719	171600	6938890800	156000	156000	156000	156000	0
219	20240719	171500	6938890800	156000	156000	156000	156000	0
220	20240719	171400	6938890800	156000	156000	156000	156000	0
221	20240719	171300	6938890800	156000	156000	156000	156000	0
222	20240719	171200	6938890800	156000	156000	156000	156000	0
223	20240719	171100	6938890800	156000	156000	156000	156000	0
224	20240719	171000	6938890800	156000	156000	156000	156000	0
225	20240719	170900	6938890800	156000	156000	156000	156000	0
226	20240719	170800	6938890800	156000	156000	156000	156000	0
227	20240719	170700	6938890800	156000	156000	156000	156000	0
228	20240719	170600	6938890800	156000	156000	156000	156000	0
229	20240719	170500	6938890800	156000	156000	156000	156000	0
230	20240719	170400	6938890800	156000	156000	156000	156000	0
231	20240719	170300	6938890800	156000	156000	156000	156000	0
232	20240719	170200	6938890800	156000	156000	156000	156000	0
233	20240719	170100	6938890800	156000	156000	156000	156000	0
234	20240719	170000	6938890800	156000	156000	156000	156000	0
235	20240719	165900	6938890800	156000	156000	156000	156000	0
236	20240719	165800	6938890800	156000	156000	156000	156000	0
237	20240719	165700	6938890800	156000	156000	156000	156000	0
238	20240719	165600	6938890800	156000	156000	156000	156000	0
239	20240719	165500	6938890800	156000	156000	156000	156000	0
240	20240719	165400	6938890800	156000	156000	156000	156000	0
241	20240719	165300	6938890800	156000	156000	156000	156000	0
242	20240719	165200	6938890800	156000	156000	156000	156000	1756
243	20240719	165100	6938890800	156000	156000	156000	156000	0
244	20240719	165000	6938890800	156000	156000	156000	156000	0
245	20240719	164900	6938890800	156000	156000	156000	156000	0
246	20240719	164800	6938890800	156000	156000	156000	156000	0
247	20240719	164700	6938890800	156000	156000	156000	156000	0
248	20240719	164600	6938890800	156000	156000	156000	156000	0
249	20240719	164500	6938890800	156000	156000	156000	156000	0
250	20240719	164400	6938890800	156000	156000	156000	156000	0
251	20240719	164300	6938890800	156000	156000	156000	156000	0
252	20240719	164200	6938890800	156000	156000	156000	156000	0
253	20240719	164100	6938890800	156000	156000	156000	156000	0
254	20240719	164000	6938890800	156000	156000	156000	156000	0
255	20240719	163900	6938890800	156000	156000	156000	156000	0
256	20240719	163800	6938890800	156000	156000	156000	156000	0
257	20240719	163700	6938890800	156000	156000	156000	156000	0
258	20240719	163600	6938890800	156000	156000	156000	156000	0
259	20240719	163500	6938890800	156000	156000	156000	156000	0
260	20240719	163400	6938890800	156000	156000	156000	156000	0
261	20240719	163300	6938890800	156000	156000	156000	156000	0
262	20240719	163200	6938890800	156000	156000	156000	156000	0
263	20240719	163100	6938890800	156000	156000	156000	156000	0
264	20240719	163000	6938890800	156000	156000	156000	156000	0
265	20240719	162900	6938890800	156000	156000	156000	156000	0
266	20240719	162800	6938890800	156000	156000	156000	156000	0
267	20240719	162700	6938890800	156000	156000	156000	156000	0
268	20240719	162600	6938890800	156000	156000	156000	156000	0
269	20240719	162500	6938890800	156000	156000	156000	156000	0
270	20240719	162400	6938890800	156000	156000	156000	156000	0
271	20240719	162300	6938890800	156000	156000	156000	156000	0
272	20240719	162200	6938890800	156000	156000	156000	156000	1756
273	20240719	162100	6938890800	156000	156000	156000	156000	0
274	20240719	162000	6938890800	156000	156000	156000	156000	0
275	20240719	161900	6938890800	156000	156000	156000	156000	0
276	20240719	161800	6938890800	156000	156000	156000	156000	0
277	20240719	161700	6938890800	156000	156000	156000	156000	0
278	20240719	161600	6938890800	156000	156000	156000	156000	0
279	20240719	161500	6938890800	156000	156000	156000	156000	0
280	20240719	161400	6938890800	156000	156000	156000	156000	0
281	20240719	161300	6938890800	156000	156000	156000	156000	0
282	20240719	161200	6938890800	156000	156000	156000	156000	0
283	20240719	161100	6938890800	156000	156000	156000	156000	0
284	20240719	161000	6938890800	156000	156000	156000	156000	0
285	20240719	160900	6938890800	156000	156000	156000	156000	0
286	20240719	160800	6938890800	156000	156000	156000	156000	0
287	20240719	160700	6938890800	156000	156000	156000	156000	0
288	20240719	160600	6938890800	156000	156000	156000	156000	0
289	20240719	160500	6938890800	156000	156000	156000	156000	0
290	20240719	160400	6938890800	156000	156000	156000	156000	0
291	20240719	160300	6938890800	156000	156000	156000	156000	0
292	20240719	160200	6938890800	156000	156000	156000	156000	0
293	20240719	160100	6938890800	156000	156000	156000	156000	0
294	20240719	160000	6938890800	156000	156000	156000	156000	0
295	20240719	155900	6938890800	156000	156000	156000	156000	0
296	20240719	155800	6938890800	156000	156000	156000	156000	0
297	20240719	155700	6938890800	156000	156000	156000	156000	0
298	20240719	155600	6938890800	156000	156000	156000	156000	0
299	20240719	155500	6938890800	156000	156000	156000	156000	0
300	20240719	155400	6938890800	156000	156000	156000	156000	0
301	20240719	155300	6938890800	156000	156000	156000	156000	0
302	20240719	155200	6938890800	156000	156000	156000	156000	1756
303	20240719	155100	6938890800	156000	156000	156000	156000	0
304	20240719	155000	6938890800	156000	156000	156000	156000	0
305	20240719	154900	6938890800	156000	156000	156000	156000	0
306	20240719	154800	6938890800	156000	156000	156000	156000	0
307	20240719	154700	6938890800	156000	156000	156000	156000	0
308	20240719	154600	6938890800	156000	156000	156000	156000	0
309	20240719	154500	6938890800	156000	156000	156000	156000	0
310	20240719	154400	6938890800	156000	156000	156000	156000	0
311	20240719	154300	6938890800	156000	156000	156000	156000	0
312	20240719	154200	6938890800	156000	156000	156000	156000	0
313	20240719	154100	6938890800	156000	156000	156000	156000	0
314	20240719	154000	6938890800	156000	156000	156000	156000	0
315	20240719	153900	6938890800	156000	156000	156000	156000	0
316	20240719	153800	6938890800	156000	156000	156000	156000	0
317	20240719	153700	6938890800	156000	156000	156000	156000	0
318	20240719	153600	6938890800	156000	156000	156000	156000	0
319	20240719	153500	6938890800	156000	156000	156000	156000	0
320	20240719	153400	6938890800	156000	156000	156000	156000	0
321	20240719	153300	6938890800	156000	156000	156000	156000	0
322	20240719	153200	6938890800	156000	156000	156000	156000	0
323	20240719	153100	6938890800	156000	156000	156000	156000	0
324	20240719	153000	6938890800	156000	156000	156000	156000	1756
325	20240719	152900	6664954800	156000	156000	156000	156000	0
326	20240719	152800	6664954800	156000	156000	156000	156000	0
327	20240719	152700	6664954800	156000	156000	156000	156000	0
328	20240719	152600	6664954800	156000	156000	156000	156000	0
329	20240719	152500	6664954800	156000	156000	156000	156000	0
330	20240719	152400	6664954800	156000	156000	156000	156000	0
331	20240719	152300	6664954800	156000	156000	156000	156000	0
332	20240719	152200	6664954800	156000	156000	156000	156000	0
333	20240719	152100	6664954800	156000	156000	156000	156000	0
334	20240719	152000	6664954800	156000	156000	156000	156000	0
335	20240719	151900	6664954800	156000	156100	156100	155900	95
336	20240719	151800	6650139200	156100	156000	156100	156000	295
337	20240719	151700	6604108000	155900	156000	156000	155900	217
338	20240719	151600	6570262700	156000	155900	156000	155900	17
339	20240719	151500	6567611800	155900	156000	156000	155900	26
340	20240719	151400	6563556400	155900	156000	156000	155900	43
341	20240719	151300	6556849600	155900	155900	155900	155800	261
342	20240719	151200	6516180700	156000	155800	156000	155800	102
343	20240719	151100	6500272800	155900	155800	155900	155800	54
344	20240719	151000	6491856800	155900	155900	155900	155900	122
345	20240719	150900	6472837000	155900	155900	155900	155900	319
346	20240719	150800	6423104900	155900	155900	156000	155900	128
347	20240719	150700	6403148200	155900	155900	156000	155900	58
348	20240719	150600	6394103000	156000	156000	156000	155900	12
349	20240719	150500	6392231100	156000	156000	156000	155900	62
350	20240719	150400	6382561100	156000	156000	156000	155900	20
351	20240719	150300	6379441700	156000	156000	156000	155900	78
352	20240719	150200	6367278700	155900	155900	156000	155900	57
353	20240719	150100	6358389500	155900	156000	156000	155900	295
354	20240719	150000	6312397200	156000	156000	156000	155900	59
355	20240719	145900	6303193300	155900	156000	156000	155900	89
356	20240719	145800	6289312700	156000	156000	156100	156000	409
357	20240719	145700	6225507200	156100	156000	156100	156000	43
358	20240719	145600	6218796200	156000	156000	156200	156000	184
359	20240719	145500	6190091700	156200	156200	156200	156000	18
360	20240719	145400	6187280300	156200	156100	156200	156100	67
361	20240719	145300	6176817600	156100	156000	156100	156000	94
362	20240719	145200	6162152400	156000	156100	156100	156000	13
363	20240719	145100	6160124300	156100	156100	156100	156000	721
364	20240719	145000	6047632600	156100	156100	156200	156100	298
365	20240719	144900	6001114600	156100	156200	156300	156100	157
366	20240719	144800	5976589900	156300	156200	156300	156200	14
367	20240719	144700	5974401800	156200	156200	156200	156200	263
368	20240719	144600	5933321200	156200	156200	156200	156200	7
369	20240719	144500	5932227800	156200	156300	156300	156200	11
370	20240719	144400	5930508600	156300	156300	156300	156300	3
371	20240719	144300	5930039700	156200	156100	156200	156100	105
372	20240719	144200	5913638900	156200	156100	156200	156100	29
373	20240719	144100	5909109900	156100	156200	156200	156100	24
374	20240719	144000	5905362100	156200	156200	156300	156200	70
375	20240719	143900	5894427100	156300	156300	156300	156300	2
376	20240719	143800	5894114500	156300	156200	156300	156200	175
377	20240719	143700	5866779400	156200	156200	156200	156200	16
378	20240719	143600	5864280200	156200	156100	156200	156100	24
379	20240719	143500	5860533300	156100	156100	156100	156100	2
380	20240719	143400	5860221100	156100	156100	156100	156100	6
381	20240719	143300	5859284500	156100	156000	156100	156000	10
382	20240719	143200	5857723900	156000	156000	156000	156000	8
383	20240719	143100	5856475900	156000	155900	156000	155900	27
384	20240719	143000	5852266100	155900	156100	156100	155900	6
385	20240719	142900	5851330200	156000	156000	156000	156000	9
386	20240719	142800	5849926200	156000	156000	156000	156000	90
387	20240719	142700	5835886200	156100	156100	156200	156100	20
388	20240719	142600	5832763200	156000	156000	156000	156000	24
389	20240719	142500	5829019200	156000	155900	156000	155900	56
390	20240719	142400	5820283300	156000	156000	156000	156000	19
391	20240719	142300	5817319300	156000	156000	156000	155900	43
392	20240719	142200	5810612200	156000	156000	156000	156000	32
393	20240719	142100	5805620200	156000	156000	156000	156000	18
394	20240719	142000	5802812200	156000	156000	156000	155900	15
395	20240719	141900	5800472800	155900	156000	156000	155900	67
396	20240719	141800	5790022700	155900	155900	155900	155900	0
397	20240719	141700	5790022700	155900	155900	155900	155900	6
398	20240719	141600	5789087300	155900	156000	156000	155900	27
399	20240719	141500	5784875400	156000	155800	156000	155800	21
400	20240719	141400	5781600000	155800	155900	156000	155800	54
401	20240719	141300	5773182200	156000	156000	156000	156000	13
402	20240719	141200	5771154200	156000	155900	156000	155900	46
403	20240719	141100	5763981900	155900	155800	155900	155800	73
404	20240719	141000	5752601300	155800	155800	155800	155800	0
405	20240719	140900	5752601300	155800	155800	155800	155800	72
406	20240719	140800	5741383700	155800	155800	155900	155700	360
407	20240719	140700	5685307300	155800	155800	155900	155800	62
408	20240719	140600	5675647600	155800	155800	155800	155800	150
409	20240719	140500	5652277600	155900	156000	156000	155900	73
410	20240719	140400	5640896800	155900	155900	155900	155900	13
411	20240719	140300	5638870100	155900	155900	155900	155900	17
412	20240719	140200	5636219800	155900	155900	155900	155900	10
413	20240719	140100	5634660800	155800	155900	155900	155800	75
414	20240719	140000	5622974500	155900	156000	156100	155900	54
415	20240719	135900	5614551600	156000	155800	156000	155800	352
416	20240719	135800	5559653600	155800	155900	155900	155800	61
417	20240719	135700	5550144300	155900	155900	155900	155900	31
418	20240719	135600	5545311400	155900	155900	155900	155900	64
419	20240719	135500	5535333800	155900	155900	155900	155800	18
420	20240719	135400	5532529000	155800	155800	155800	155800	57
421	20240719	135300	5523648400	155800	155800	155900	155800	120
422	20240719	135200	5504951500	155800	155800	155800	155800	8
423	20240719	135100	5503705100	155800	155900	155900	155800	236
424	20240719	135000	5466917800	155900	155900	155900	155900	12
425	20240719	134900	5465047000	155900	155900	155900	155900	0
426	20240719	134800	5465047000	155900	156000	156000	155900	49
427	20240719	134700	5457405000	156000	156000	156000	155900	57
428	20240719	134600	5448516900	156000	156000	156000	155900	25
429	20240719	134500	5444617200	156000	156000	156000	156000	59
430	20240719	134400	5435413200	156000	155900	156000	155900	63
431	20240719	134300	5425588000	155900	155800	155900	155800	4
432	20240719	134200	5424964700	155800	155700	155800	155700	20
433	20240719	134100	5421850500	155700	155700	155700	155700	10
434	20240719	134000	5420293500	155700	155700	155700	155700	6
435	20240719	133900	5419359300	155800	155800	155800	155800	13
436	20240719	133800	5417333900	155800	155600	155800	155600	161
437	20240719	133700	5392269800	155600	155600	155700	155500	116
438	20240719	133600	5374221400	155600	155700	155700	155600	60
439	20240719	133500	5364885200	155700	155600	155700	155600	61
440	20240719	133400	5355392700	155600	155600	155600	155600	9
441	20240719	133300	5353992300	155600	155600	155600	155500	27
442	20240719	133200	5349792200	155500	155600	155600	155500	252
443	20240719	133100	5310603800	155600	155500	155600	155500	157
444	20240719	133000	5286177600	155600	155600	155600	155600	179
445	20240719	132900	5258325200	155600	155700	155700	155600	351
446	20240719	132800	5203678000	155800	155800	155800	155700	75
447	20240719	132700	5191993100	155700	155700	155700	155700	22
448	20240719	132600	5188567700	155700	155700	155900	155700	20
449	20240719	132500	5185453500	155700	155900	155900	155700	134
450	20240719	132400	5164579900	155800	155800	155800	155800	4
451	20240719	132300	5163956700	155900	156000	156000	155800	419
452	20240719	132200	5098659300	156000	156000	156000	156000	106
453	20240719	132100	5082123300	155900	155900	155900	155900	3
454	20240719	132000	5081655600	155900	155900	155900	155800	291
455	20240719	131900	5036305100	155900	155900	155900	155900	23
456	20240719	131800	5032719400	155900	155800	155900	155800	20
457	20240719	131700	5029603300	155800	155800	155800	155800	5
458	20240719	131600	5028824300	155800	155900	155900	155800	23
459	20240719	131500	5025239600	155900	155900	155900	155900	2
460	20240719	131400	5024927800	155800	155800	155900	155800	27
461	20240719	131300	5020719600	155800	155900	155900	155800	27
462	20240719	131200	5016511300	155900	155900	155900	155900	365
463	20240719	131100	4959607800	155900	155900	155900	155900	174
464	20240719	131000	4932481200	156000	155900	156000	155900	13
465	20240719	130900	4930453700	155900	156000	156000	155900	96
466	20240719	130800	4915484100	156000	156000	156000	156000	9
467	20240719	130700	4914080100	155900	155900	156000	155900	115
468	20240719	130600	4896140900	155900	155900	155900	155900	11
469	20240719	130500	4894426000	155900	155900	156000	155900	124
470	20240719	130400	4875094200	155900	156000	156000	155900	34
471	20240719	130300	4869793500	156000	156000	156000	156000	751
472	20240719	130200	4752637500	156000	156000	156000	156000	10
473	20240719	130100	4751077500	156000	156000	156000	156000	25
474	20240719	130000	4747177500	156100	156100	156100	156100	2
475	20240719	125900	4746865300	156000	156000	156000	156000	9
476	20240719	125800	4745461300	156000	156100	156100	156000	5
477	20240719	125700	4744681000	156100	156000	156100	156000	22
478	20240719	125600	4741248400	156000	156000	156100	156000	55
479	20240719	125500	4732667700	156100	156000	156100	156000	67
480	20240719	125400	4722214900	156100	156100	156100	156100	292
481	20240719	125300	4676633700	156100	156100	156200	156100	28
482	20240719	125200	4672262700	156100	156100	156100	156100	12
483	20240719	125100	4670389500	156100	156200	156200	156100	139
484	20240719	125000	4648678400	156300	156300	156300	156200	21
485	20240719	124900	4645396300	156200	156200	156200	156200	18
486	20240719	124800	4642584700	156200	156200	156200	156200	2
487	20240719	124700	4642272300	156200	156200	156200	156200	18
488	20240719	124600	4639460700	156200	156200	156200	156200	108
489	20240719	124500	4622591100	156200	156200	156200	156200	14
490	20240719	124400	4620404300	156200	156200	156200	156200	17
491	20240719	124300	4617748900	156300	156400	156400	156300	13
492	20240719	124200	4615716000	156400	156300	156400	156300	37
493	20240719	124100	4609932800	156300	156300	156300	156300	26
494	20240719	124000	4605869000	156300	156200	156400	156200	55
495	20240719	123900	4597275800	156200	156200	156200	156200	29
496	20240719	123800	4592746000	156100	156100	156200	156100	29
497	20240719	123700	4588217900	156100	156200	156200	156100	10
498	20240719	123600	4586656200	156100	156200	156200	156100	167
499	20240719	123500	4560587300	156100	156200	156200	156100	25
500	20240719	123400	4556682400	156200	156100	156200	156100	32
501	20240719	123300	4551686400	156100	156100	156100	156100	15
502	20240719	123200	4549344900	156200	156100	156200	156100	70
503	20240719	123100	4538414200	156100	156200	156200	156100	35
504	20240719	123000	4532948500	156300	156300	156300	156300	53
505	20240719	122900	4524664600	156300	156200	156300	156200	38
506	20240719	122800	4518728900	156200	156100	156200	156100	14
507	20240719	122700	4516543000	156100	156100	156100	156100	1
508	20240719	122600	4516386900	156100	156200	156200	156100	42
509	20240719	122500	4509829400	156200	156200	156200	156200	50
510	20240719	122400	4502019400	156100	156200	156200	156100	79
511	20240719	122300	4489681600	156200	156200	156200	156200	144
512	20240719	122200	4467188800	156200	156200	156200	156200	3
513	20240719	122100	4466720200	156200	156200	156200	156200	17
514	20240719	122000	4464064800	156300	156300	156300	156200	55
515	20240719	121900	4455468400	156300	156200	156300	156200	113
516	20240719	121800	4437813000	156300	156200	156300	156200	55
517	20240719	121700	4429221800	156200	156300	156300	156200	23
518	20240719	121600	4425629100	156200	156200	156200	156200	200
519	20240719	121500	4394389100	156200	156300	156300	156200	47
520	20240719	121400	4387045100	156300	156300	156300	156300	55
521	20240719	121300	4378448600	156300	156300	156300	156200	22
522	20240719	121200	4375011800	156400	156400	156400	156300	95
523	20240719	121100	4360162600	156300	156400	156400	156300	55
524	20240719	121000	4351562700	156300	156400	156400	156300	31
525	20240719	120900	4346716300	156300	156400	156400	156300	60
526	20240719	120800	4337335000	156400	156300	156400	156300	37
527	20240719	120700	4331550600	156300	156400	156400	156300	54
528	20240719	120600	4323106600	156400	156400	156400	156400	8
529	20240719	120500	4321855400	156400	156400	156400	156400	11
530	20240719	120400	4320135000	156400	156400	156400	156400	36
531	20240719	120300	4314504600	156300	156400	156400	156300	26
532	20240719	120200	4310438900	156400	156300	156400	156300	17
533	20240719	120100	4307781100	156400	156500	156500	156400	21
534	20240719	120000	4304496200	156500	156400	156500	156400	12
535	20240719	115900	4302619300	156500	156500	156500	156500	4
536	20240719	115800	4301993300	156500	156400	156600	156300	331
537	20240719	115700	4250242400	156500	156700	156700	156500	26
538	20240719	115600	4246173000	156700	156900	156900	156700	53
539	20240719	115500	4237862900	156900	156900	156900	156900	14
540	20240719	115400	4235666300	156900	157000	157000	156900	102
541	20240719	115300	4219657700	157000	157000	157000	157000	12
542	20240719	115200	4217773700	157100	157100	157100	157000	263
543	20240719	115100	4176457900	157100	157200	157200	157100	192
544	20240719	115000	4146276100	157200	157100	157200	157100	51
545	20240719	114900	4138263000	157200	157200	157200	157200	18
546	20240719	114800	4135433400	157100	157200	157200	157100	183
547	20240719	114700	4106669300	157200	156900	157200	156900	398
548	20240719	114600	4044152100	156800	156600	156800	156600	323
549	20240719	114500	3993530600	156600	156300	156600	156300	872
550	20240719	114400	3857130600	156300	156300	156300	156300	9
551	20240719	114300	3855723900	156300	156400	156400	156300	81
552	20240719	114200	3843059400	156400	156300	156400	156300	66
553	20240719	114100	3832743400	156300	156300	156300	156300	11
554	20240719	114000	3831024100	156300	156300	156300	156300	13
555	20240719	113900	3828992200	156300	156300	156300	156300	59
556	20240719	113800	3819770500	156300	156300	156300	156300	76
557	20240719	113700	3807891700	156300	156300	156300	156300	22
558	20240719	113600	3804453100	156300	156400	156400	156300	20
559	20240719	113500	3801326300	156300	156300	156300	156300	59
560	20240719	113400	3792104600	156300	156300	156300	156300	12
561	20240719	113300	3790229000	156300	156300	156300	156200	75
562	20240719	113200	3778506700	156400	156300	156400	156300	63
563	20240719	113100	3768659700	156300	156300	156300	156300	83
564	20240719	113000	3755686800	156300	156300	156300	156300	0
565	20240719	112900	3755686800	156300	156300	156300	156300	57
566	20240719	112800	3746777700	156300	156300	156300	156300	6
567	20240719	112700	3745839900	156300	156300	156300	156300	34
568	20240719	112600	3740525700	156300	156200	156300	156200	3
569	20240719	112500	3740057000	156200	156300	156300	156200	17
570	20240719	112400	3737401300	156300	156200	156300	156200	15
571	20240719	112300	3735058000	156200	156200	156200	156200	123
572	20240719	112200	3715845400	156200	156100	156200	156000	54
573	20240719	112100	3707416000	156000	156000	156100	156000	38
574	20240719	112000	3701487900	156000	156100	156100	156000	12
575	20240719	111900	3699614800	156000	156100	156100	156000	15
576	20240719	111800	3697274300	156100	156200	156200	156100	175
577	20240719	111700	3669956600	156100	156200	156200	156100	142
578	20240719	111600	3647777000	156200	156200	156200	156200	2
579	20240719	111500	3647464600	156200	156200	156300	156200	10
580	20240719	111400	3645902500	156200	156200	156200	156200	20
581	20240719	111300	3642778500	156200	156400	156400	156200	84
582	20240719	111200	3629649900	156400	156300	156400	156300	93
583	20240719	111100	3615106000	156400	156500	156500	156400	82
584	20240719	111000	3602281100	156500	156400	156500	156400	40
585	20240719	110900	3596024600	156400	156400	156400	156400	14
586	20240719	110800	3593835000	156400	156400	156400	156400	17
587	20240719	110700	3591176200	156400	156400	156400	156400	0
588	20240719	110600	3591176200	156400	156400	156400	156400	2
589	20240719	110500	3590863400	156300	156300	156600	156300	78
590	20240719	110400	3578662300	156300	156300	156300	156200	21
591	20240719	110300	3575381600	156300	156200	156300	156200	7
592	20240719	110200	3574288000	156200	156300	156300	156200	51
593	20240719	110100	3566318900	156300	156300	156300	156300	32
594	20240719	110000	3561317300	156400	156300	156400	156300	12
595	20240719	105900	3559441600	156300	156300	156300	156300	55
596	20240719	105800	3550845100	156300	156300	156300	156300	19
597	20240719	105700	3547875400	156300	156300	156300	156300	4
598	20240719	105600	3547250200	156400	156600	156600	156400	62
599	20240719	105500	3537550600	156600	156600	156600	156600	117
600	20240719	105400	3519228400	156700	156000	156700	155900	402
601	20240719	105300	3456407300	155900	155900	156000	155900	185
602	20240719	105200	3427554600	156000	156000	156000	155900	93
603	20240719	105100	3413052500	156000	156000	156000	155900	36
604	20240719	105000	3407439000	156000	155900	156000	155900	47
605	20240719	104900	3400109700	156000	155900	156000	155900	58
606	20240719	104800	3391067300	156000	156000	156000	155900	121
607	20240719	104700	3372202500	156000	156100	156100	155900	500
608	20240719	104600	3294179200	156200	156100	156200	156100	28
609	20240719	104500	3289808200	156200	156200	156200	156200	29
610	20240719	104400	3285278400	156200	156300	156300	156200	9
611	20240719	104300	3283872000	156300	156200	156300	156200	55
612	20240719	104200	3275278000	156200	156100	156200	156100	4
613	20240719	104100	3274653300	156100	156100	156300	156100	54
614	20240719	104000	3266222500	156100	156100	156100	156100	12
615	20240719	103900	3264349300	156100	156200	156200	156100	57
616	20240719	103800	3255450500	156200	156100	156200	156100	12
617	20240719	103700	3253577100	156100	156200	156200	156100	61
618	20240719	103600	3244049000	156200	156100	156300	156100	185
619	20240719	103500	3215168800	156200	156200	156200	156100	29
620	20240719	103400	3210641000	156200	156200	156200	156200	26
621	20240719	103300	3206579800	156200	156100	156200	156100	5
622	20240719	103200	3205799000	156100	156100	156100	156000	43
623	20240719	103100	3199089900	156100	156400	156400	156000	278
624	20240719	103000	3155677800	156400	156400	156400	156400	30
625	20240719	102900	3150985800	156400	156500	156500	156400	297
626	20240719	102800	3104509400	156500	156500	156500	156500	250
627	20240719	102700	3065384400	156500	156600	156600	156500	288
628	20240719	102600	3020297000	156600	156500	156600	156500	89
629	20240719	102500	3006361200	156600	156800	156800	156600	88
630	20240719	102400	2992578200	156800	156700	156800	156600	14
631	20240719	102300	2990385500	156700	156900	156900	156700	195
632	20240719	102200	2959822800	156900	157000	157000	156900	37
633	20240719	102100	2954017400	156900	156800	157000	156800	185
634	20240719	102000	2925004400	156800	156900	156900	156800	120
635	20240719	101900	2906186700	156800	156900	156900	156800	16
636	20240719	101800	2903677800	156900	156800	156900	156700	118
637	20240719	101700	2885172600	156800	156800	156800	156800	10
638	20240719	101600	2883604600	156700	156800	156800	156700	45
639	20240719	101500	2876549300	156800	156900	157000	156800	78
640	20240719	101400	2864315700	157000	156900	157000	156500	181
641	20240719	101300	2835946700	156800	156800	156800	156700	60
642	20240719	101200	2826540200	156700	156700	157000	156700	61
643	20240719	101100	2816981200	156900	156900	157000	156900	47
644	20240719	101000	2809603900	156900	156900	156900	156600	176
645	20240719	100900	2782003300	156900	156900	157000	156800	499
646	20240719	100800	2703707300	156900	156900	157000	156700	187
647	20240719	100700	2674378000	157000	157000	157000	157000	84
648	20240719	100600	2661190000	157000	157000	157200	157000	182
649	20240719	100500	2632602100	157000	157100	157100	157000	74
650	20240719	100400	2620978000	157100	157000	157200	157000	255
651	20240719	100300	2580927400	157200	157200	157200	157000	258
652	20240719	100200	2540390800	157200	157300	157400	157100	361
653	20240719	100100	2483639000	157300	157400	157500	157300	159
654	20240719	100000	2458611300	157500	157700	157800	157500	843
655	20240719	095900	2325684700	157800	157800	158000	157700	873
656	20240719	095800	2187855300	157700	157600	157900	157600	533
657	20240719	095700	2103792000	157500	157500	157700	157500	591
658	20240719	095600	2010644700	157600	157200	157600	157200	992
659	20240719	095500	1854444200	157200	156900	157200	156900	247
660	20240719	095400	1815648100	157000	156500	157000	156500	650
661	20240719	095300	1713766500	156500	156300	156500	156200	635
662	20240719	095200	1614449200	156300	156300	156300	156300	33
663	20240719	095100	1609291300	156300	156400	156400	156200	132
664	20240719	095000	1588657600	156400	156400	156400	156300	180
665	20240719	094900	1560508400	156400	156300	156400	156200	557
666	20240719	094800	1473437300	156300	156300	156400	156300	70
667	20240719	094700	1462495400	156300	156400	156400	156300	101
668	20240719	094600	1446707800	156300	156300	156400	156300	39
669	20240719	094500	1440611900	156300	156200	156300	156200	89
670	20240719	094400	1426703300	156200	156200	156300	156200	43
671	20240719	094300	1419986500	156200	156200	156300	156200	196
672	20240719	094200	1389371200	156200	156200	156300	156200	11
673	20240719	094100	1387652600	156200	156200	156300	156200	108
674	20240719	094000	1370777600	156200	156100	156200	156100	142
675	20240719	093900	1348605600	156100	155800	156100	155800	169
676	20240719	093800	1322241900	155800	155700	156000	155700	250
677	20240719	093700	1283264700	155800	155600	155800	155600	187
678	20240719	093600	1254154600	155500	155400	155700	155400	306
679	20240719	093500	1206561300	155500	155500	155500	155300	224
680	20240719	093400	1171754700	155400	155500	155500	155400	198
681	20240719	093300	1140975000	155600	155600	155600	155500	180
682	20240719	093200	1112981100	155600	155600	155700	155600	77
683	20240719	093100	1100999700	155700	155700	155700	155600	91
684	20240719	093000	1086839600	155700	155600	155800	155600	40
685	20240719	092900	1080613000	155600	155800	155800	155600	53
686	20240719	092800	1072360900	155800	155800	155800	155700	112
687	20240719	092700	1054915800	155900	155900	155900	155800	68
688	20240719	092600	1044319600	155900	155900	155900	155800	103
689	20240719	092500	1028266800	156000	155500	156000	155400	495
690	20240719	092400	951166100	155400	155600	155600	155400	151
691	20240719	092300	927692400	155600	155600	155600	155500	77
692	20240719	092200	915716200	155600	155500	155600	155500	101
693	20240719	092100	900009500	155500	155500	155600	155500	182
694	20240719	092000	871706100	155500	155700	155700	155500	213
695	20240719	091900	838572400	155700	155700	155800	155600	413
696	20240719	091800	774270700	155700	155900	155900	155700	173
697	20240719	091700	747324200	155900	155900	156000	155800	124
698	20240719	091600	727997500	155900	155900	155900	155900	177
699	20240719	091500	700403200	155900	155900	155900	155800	367
700	20240719	091400	643211500	155900	156400	156400	155900	133
701	20240719	091300	622461300	156400	156300	156500	156100	263
702	20240719	091200	581329400	156100	155700	156400	155700	279
703	20240719	091100	537797600	155900	155700	155900	155500	166
704	20240719	091000	511947600	155700	155500	155700	155500	125
705	20240719	090900	492509700	155500	155500	155500	155500	243
706	20240719	090800	454723200	155500	155500	155500	155400	156
707	20240719	090700	430471000	155400	155400	155400	155300	231
708	20240719	090600	394574100	155400	155500	155900	155400	466
709	20240719	090500	322135500	155500	155900	155900	155500	254
710	20240719	090400	282637300	156000	155900	156000	155400	278
711	20240719	090300	239296000	155900	155200	155900	155200	160
712	20240719	090200	214437300	155200	155200	155300	155000	390
713	20240719	090100	153934600	155200	155200	155300	155100	267
714	20240719	090000	112497000	155200	155400	155400	155200	720