KissMeData/286940/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210500	1633778550	27300	27300	27300	27300	2173
3	20240717	210400	1633778550	27300	27300	27300	27300	0
4	20240717	210300	1633778550	27300	27300	27300	27300	0
5	20240717	210200	1633778550	27300	27300	27300	27300	0
6	20240717	210100	1633778550	27300	27300	27300	27300	0
7	20240717	210000	1633778550	27300	27300	27300	27300	0
8	20240717	205900	1633778550	27300	27300	27300	27300	0
9	20240717	205800	1633778550	27300	27300	27300	27300	0
10	20240717	205700	1633778550	27300	27300	27300	27300	0
11	20240717	205600	1633778550	27300	27300	27300	27300	0
12	20240717	205500	1633778550	27300	27300	27300	27300	0
13	20240717	205400	1633778550	27300	27300	27300	27300	0
14	20240717	205300	1633778550	27300	27300	27300	27300	0
15	20240717	205200	1633778550	27300	27300	27300	27300	0
16	20240717	205100	1633778550	27300	27300	27300	27300	0
17	20240717	205000	1633778550	27300	27300	27300	27300	0
18	20240717	204900	1633778550	27300	27300	27300	27300	0
19	20240717	204800	1633778550	27300	27300	27300	27300	0
20	20240717	204700	1633778550	27300	27300	27300	27300	0
21	20240717	204600	1633778550	27300	27300	27300	27300	0
22	20240717	204500	1633778550	27300	27300	27300	27300	0
23	20240717	204400	1633778550	27300	27300	27300	27300	0
24	20240717	204300	1633778550	27300	27300	27300	27300	0
25	20240717	204200	1633778550	27300	27300	27300	27300	0
26	20240717	204100	1633778550	27300	27300	27300	27300	0
27	20240717	204000	1633778550	27300	27300	27300	27300	0
28	20240717	203900	1633778550	27300	27300	27300	27300	0
29	20240717	203800	1633778550	27300	27300	27300	27300	0
30	20240717	203700	1633778550	27300	27300	27300	27300	0
31	20240717	203600	1633778550	27300	27300	27300	27300	0
32	20240717	203500	1633778550	27300	27300	27300	27300	2173
33	20240717	203400	1633778550	27300	27300	27300	27300	0
34	20240717	203300	1633778550	27300	27300	27300	27300	0
35	20240717	203200	1633778550	27300	27300	27300	27300	0
36	20240717	203100	1633778550	27300	27300	27300	27300	0
37	20240717	203000	1633778550	27300	27300	27300	27300	0
38	20240717	202900	1633778550	27300	27300	27300	27300	0
39	20240717	202800	1633778550	27300	27300	27300	27300	0
40	20240717	202700	1633778550	27300	27300	27300	27300	0
41	20240717	202600	1633778550	27300	27300	27300	27300	0
42	20240717	202500	1633778550	27300	27300	27300	27300	0
43	20240717	202400	1633778550	27300	27300	27300	27300	0
44	20240717	202300	1633778550	27300	27300	27300	27300	0
45	20240717	202200	1633778550	27300	27300	27300	27300	0
46	20240717	202100	1633778550	27300	27300	27300	27300	0
47	20240717	202000	1633778550	27300	27300	27300	27300	0
48	20240717	201900	1633778550	27300	27300	27300	27300	0
49	20240717	201800	1633778550	27300	27300	27300	27300	0
50	20240717	201700	1633778550	27300	27300	27300	27300	0
51	20240717	201600	1633778550	27300	27300	27300	27300	0
52	20240717	201500	1633778550	27300	27300	27300	27300	0
53	20240717	201400	1633778550	27300	27300	27300	27300	0
54	20240717	201300	1633778550	27300	27300	27300	27300	0
55	20240717	201200	1633778550	27300	27300	27300	27300	0
56	20240717	201100	1633778550	27300	27300	27300	27300	0
57	20240717	201000	1633778550	27300	27300	27300	27300	0
58	20240717	200900	1633778550	27300	27300	27300	27300	0
59	20240717	200800	1633778550	27300	27300	27300	27300	0
60	20240717	200700	1633778550	27300	27300	27300	27300	0
61	20240717	200600	1633778550	27300	27300	27300	27300	0
62	20240717	200500	1633778550	27300	27300	27300	27300	2173
63	20240717	200400	1633778550	27300	27300	27300	27300	0
64	20240717	200300	1633778550	27300	27300	27300	27300	0
65	20240717	200200	1633778550	27300	27300	27300	27300	0
66	20240717	200100	1633778550	27300	27300	27300	27300	0
67	20240717	200000	1633778550	27300	27300	27300	27300	0
68	20240717	195900	1633778550	27300	27300	27300	27300	0
69	20240717	195800	1633778550	27300	27300	27300	27300	0
70	20240717	195700	1633778550	27300	27300	27300	27300	0
71	20240717	195600	1633778550	27300	27300	27300	27300	0
72	20240717	195500	1633778550	27300	27300	27300	27300	0
73	20240717	195400	1633778550	27300	27300	27300	27300	0
74	20240717	195300	1633778550	27300	27300	27300	27300	0
75	20240717	195200	1633778550	27300	27300	27300	27300	0
76	20240717	195100	1633778550	27300	27300	27300	27300	0
77	20240717	195000	1633778550	27300	27300	27300	27300	0
78	20240717	194900	1633778550	27300	27300	27300	27300	0
79	20240717	194800	1633778550	27300	27300	27300	27300	0
80	20240717	194700	1633778550	27300	27300	27300	27300	0
81	20240717	194600	1633778550	27300	27300	27300	27300	0
82	20240717	194500	1633778550	27300	27300	27300	27300	0
83	20240717	194400	1633778550	27300	27300	27300	27300	0
84	20240717	194300	1633778550	27300	27300	27300	27300	0
85	20240717	194200	1633778550	27300	27300	27300	27300	0
86	20240717	194100	1633778550	27300	27300	27300	27300	0
87	20240717	194000	1633778550	27300	27300	27300	27300	0
88	20240717	193900	1633778550	27300	27300	27300	27300	0
89	20240717	193800	1633778550	27300	27300	27300	27300	0
90	20240717	193700	1633778550	27300	27300	27300	27300	0
91	20240717	193600	1633778550	27300	27300	27300	27300	0
92	20240717	193500	1633778550	27300	27300	27300	27300	2173
93	20240717	193400	1633778550	27300	27300	27300	27300	0
94	20240717	193300	1633778550	27300	27300	27300	27300	0
95	20240717	193200	1633778550	27300	27300	27300	27300	0
96	20240717	193100	1633778550	27300	27300	27300	27300	0
97	20240717	193000	1633778550	27300	27300	27300	27300	0
98	20240717	192900	1633778550	27300	27300	27300	27300	0
99	20240717	192800	1633778550	27300	27300	27300	27300	0
100	20240717	192700	1633778550	27300	27300	27300	27300	0
101	20240717	192600	1633778550	27300	27300	27300	27300	0
102	20240717	192500	1633778550	27300	27300	27300	27300	0
103	20240717	192400	1633778550	27300	27300	27300	27300	0
104	20240717	192300	1633778550	27300	27300	27300	27300	0
105	20240717	192200	1633778550	27300	27300	27300	27300	0
106	20240717	192100	1633778550	27300	27300	27300	27300	0
107	20240717	192000	1633778550	27300	27300	27300	27300	0
108	20240717	191900	1633778550	27300	27300	27300	27300	0
109	20240717	191800	1633778550	27300	27300	27300	27300	0
110	20240717	191700	1633778550	27300	27300	27300	27300	0
111	20240717	191600	1633778550	27300	27300	27300	27300	0
112	20240717	191500	1633778550	27300	27300	27300	27300	0
113	20240717	191400	1633778550	27300	27300	27300	27300	0
114	20240717	191300	1633778550	27300	27300	27300	27300	0
115	20240717	191200	1633778550	27300	27300	27300	27300	0
116	20240717	191100	1633778550	27300	27300	27300	27300	0
117	20240717	191000	1633778550	27300	27300	27300	27300	0
118	20240717	190900	1633778550	27300	27300	27300	27300	0
119	20240717	190800	1633778550	27300	27300	27300	27300	0
120	20240717	190700	1633778550	27300	27300	27300	27300	0
121	20240717	190600	1633778550	27300	27300	27300	27300	0
122	20240717	190500	1633778550	27300	27300	27300	27300	2173
123	20240717	190400	1633778550	27300	27300	27300	27300	0
124	20240717	190300	1633778550	27300	27300	27300	27300	0
125	20240717	190200	1633778550	27300	27300	27300	27300	0
126	20240717	190100	1633778550	27300	27300	27300	27300	0
127	20240717	190000	1633778550	27300	27300	27300	27300	0
128	20240717	185900	1633778550	27300	27300	27300	27300	0
129	20240717	185800	1633778550	27300	27300	27300	27300	0
130	20240717	185700	1633778550	27300	27300	27300	27300	0
131	20240717	185600	1633778550	27300	27300	27300	27300	0
132	20240717	185500	1633778550	27300	27300	27300	27300	0
133	20240717	185400	1633778550	27300	27300	27300	27300	0
134	20240717	185300	1633778550	27300	27300	27300	27300	0
135	20240717	185200	1633778550	27300	27300	27300	27300	0
136	20240717	185100	1633778550	27300	27300	27300	27300	0
137	20240717	185000	1633778550	27300	27300	27300	27300	0
138	20240717	184900	1633778550	27300	27300	27300	27300	0
139	20240717	184800	1633778550	27300	27300	27300	27300	0
140	20240717	184700	1633778550	27300	27300	27300	27300	0
141	20240717	184600	1633778550	27300	27300	27300	27300	0
142	20240717	184500	1633778550	27300	27300	27300	27300	0
143	20240717	184400	1633778550	27300	27300	27300	27300	0
144	20240717	184300	1633778550	27300	27300	27300	27300	0
145	20240717	184200	1633778550	27300	27300	27300	27300	0
146	20240717	184100	1633778550	27300	27300	27300	27300	0
147	20240717	184000	1633778550	27300	27300	27300	27300	0
148	20240717	183900	1633778550	27300	27300	27300	27300	0
149	20240717	183800	1633778550	27300	27300	27300	27300	0
150	20240717	183700	1633778550	27300	27300	27300	27300	0
151	20240717	183600	1633778550	27300	27300	27300	27300	0
152	20240717	183500	1633778550	27300	27300	27300	27300	2173
153	20240717	183400	1633778550	27300	27300	27300	27300	0
154	20240717	183300	1633778550	27300	27300	27300	27300	0
155	20240717	183200	1633778550	27300	27300	27300	27300	0
156	20240717	183100	1633778550	27300	27300	27300	27300	0
157	20240717	183000	1633778550	27300	27300	27300	27300	0
158	20240717	182900	1633778550	27300	27300	27300	27300	0
159	20240717	182800	1633778550	27300	27300	27300	27300	0
160	20240717	182700	1633778550	27300	27300	27300	27300	0
161	20240717	182600	1633778550	27300	27300	27300	27300	0
162	20240717	182500	1633778550	27300	27300	27300	27300	0
163	20240717	182400	1633778550	27300	27300	27300	27300	0
164	20240717	182300	1633778550	27300	27300	27300	27300	0
165	20240717	182200	1633778550	27300	27300	27300	27300	0
166	20240717	182100	1633778550	27300	27300	27300	27300	0
167	20240717	182000	1633778550	27300	27300	27300	27300	0
168	20240717	181900	1633778550	27300	27300	27300	27300	0
169	20240717	181800	1633778550	27300	27300	27300	27300	0
170	20240717	181700	1633778550	27300	27300	27300	27300	0
171	20240717	181600	1633778550	27300	27300	27300	27300	0
172	20240717	181500	1633778550	27300	27300	27300	27300	0
173	20240717	181400	1633778550	27300	27300	27300	27300	0
174	20240717	181300	1633778550	27300	27300	27300	27300	0
175	20240717	181200	1633778550	27300	27300	27300	27300	0
176	20240717	181100	1633778550	27300	27300	27300	27300	0
177	20240717	181000	1633778550	27300	27300	27300	27300	0
178	20240717	180900	1633778550	27300	27300	27300	27300	0
179	20240717	180800	1633778550	27300	27300	27300	27300	0
180	20240717	180700	1633778550	27300	27300	27300	27300	0
181	20240717	180600	1633778550	27300	27300	27300	27300	0
182	20240717	180500	1633778550	27300	27300	27300	27300	2173
183	20240717	180400	1633778550	27300	27300	27300	27300	0
184	20240717	180300	1633778550	27300	27300	27300	27300	0
185	20240717	180200	1633778550	27300	27300	27300	27300	0
186	20240717	180100	1633778550	27300	27300	27300	27300	0
187	20240717	180000	1633778550	27300	27300	27300	27300	0
188	20240717	175900	1633778550	27300	27300	27300	27300	0
189	20240717	175800	1633778550	27300	27300	27300	27300	0
190	20240717	175700	1633778550	27300	27300	27300	27300	0
191	20240717	175600	1633778550	27300	27300	27300	27300	0
192	20240717	175500	1633778550	27300	27300	27300	27300	0
193	20240717	175400	1633778550	27300	27300	27300	27300	0
194	20240717	175300	1633778550	27300	27300	27300	27300	0
195	20240717	175200	1633778550	27300	27300	27300	27300	0
196	20240717	175100	1633778550	27300	27300	27300	27300	0
197	20240717	175000	1633778550	27300	27300	27300	27300	0
198	20240717	174900	1633778550	27300	27300	27300	27300	0
199	20240717	174800	1633778550	27300	27300	27300	27300	0
200	20240717	174700	1633778550	27300	27300	27300	27300	0
201	20240717	174600	1633778550	27300	27300	27300	27300	0
202	20240717	174500	1633778550	27300	27300	27300	27300	0
203	20240717	174400	1633778550	27300	27300	27300	27300	0
204	20240717	174300	1633778550	27300	27300	27300	27300	0
205	20240717	174200	1633778550	27300	27300	27300	27300	0
206	20240717	174100	1633778550	27300	27300	27300	27300	0
207	20240717	174000	1633778550	27300	27300	27300	27300	0
208	20240717	173900	1633778550	27300	27300	27300	27300	0
209	20240717	173800	1633778550	27300	27300	27300	27300	0
210	20240717	173700	1633778550	27300	27300	27300	27300	0
211	20240717	173600	1633778550	27300	27300	27300	27300	0
212	20240717	173500	1633778550	27300	27300	27300	27300	2173
213	20240717	173400	1633778550	27300	27300	27300	27300	0
214	20240717	173300	1633778550	27300	27300	27300	27300	0
215	20240717	173200	1633778550	27300	27300	27300	27300	0
216	20240717	173100	1633778550	27300	27300	27300	27300	0
217	20240717	173000	1633778550	27300	27300	27300	27300	0
218	20240717	172900	1633778550	27300	27300	27300	27300	0
219	20240717	172800	1633778550	27300	27300	27300	27300	0
220	20240717	172700	1633778550	27300	27300	27300	27300	0
221	20240717	172600	1633778550	27300	27300	27300	27300	0
222	20240717	172500	1633778550	27300	27300	27300	27300	0
223	20240717	172400	1633778550	27300	27300	27300	27300	0
224	20240717	172300	1633778550	27300	27300	27300	27300	0
225	20240717	172200	1633778550	27300	27300	27300	27300	0
226	20240717	172100	1633778550	27300	27300	27300	27300	0
227	20240717	172000	1633778550	27300	27300	27300	27300	0
228	20240717	171900	1633778550	27300	27300	27300	27300	0
229	20240717	171800	1633778550	27300	27300	27300	27300	0
230	20240717	171700	1633778550	27300	27300	27300	27300	0
231	20240717	171600	1633778550	27300	27300	27300	27300	0
232	20240717	171500	1633778550	27300	27300	27300	27300	0
233	20240717	171400	1633778550	27300	27300	27300	27300	0
234	20240717	171300	1633778550	27300	27300	27300	27300	0
235	20240717	171200	1633778550	27300	27300	27300	27300	0
236	20240717	171100	1633778550	27300	27300	27300	27300	0
237	20240717	171000	1633778550	27300	27300	27300	27300	0
238	20240717	170900	1633778550	27300	27300	27300	27300	0
239	20240717	170800	1633778550	27300	27300	27300	27300	0
240	20240717	170700	1633778550	27300	27300	27300	27300	0
241	20240717	170600	1633778550	27300	27300	27300	27300	0
242	20240717	170500	1633778550	27300	27300	27300	27300	2173
243	20240717	170400	1633778550	27300	27300	27300	27300	0
244	20240717	170300	1633778550	27300	27300	27300	27300	0
245	20240717	170200	1633778550	27300	27300	27300	27300	0
246	20240717	170100	1633778550	27300	27300	27300	27300	0
247	20240717	170000	1633778550	27300	27300	27300	27300	0
248	20240717	165900	1633778550	27300	27300	27300	27300	0
249	20240717	165800	1633778550	27300	27300	27300	27300	0
250	20240717	165700	1633778550	27300	27300	27300	27300	0
251	20240717	165600	1633778550	27300	27300	27300	27300	0
252	20240717	165500	1633778550	27300	27300	27300	27300	0
253	20240717	165400	1633778550	27300	27300	27300	27300	0
254	20240717	165300	1633778550	27300	27300	27300	27300	0
255	20240717	165200	1633778550	27300	27300	27300	27300	0
256	20240717	165100	1633778550	27300	27300	27300	27300	0
257	20240717	165000	1633778550	27300	27300	27300	27300	0
258	20240717	164900	1633778550	27300	27300	27300	27300	0
259	20240717	164800	1633778550	27300	27300	27300	27300	0
260	20240717	164700	1633778550	27300	27300	27300	27300	0
261	20240717	164600	1633778550	27300	27300	27300	27300	0
262	20240717	164500	1633778550	27300	27300	27300	27300	0
263	20240717	164400	1633778550	27300	27300	27300	27300	0
264	20240717	164300	1633778550	27300	27300	27300	27300	0
265	20240717	164200	1633778550	27300	27300	27300	27300	0
266	20240717	164100	1633778550	27300	27300	27300	27300	0
267	20240717	164000	1633778550	27300	27300	27300	27300	0
268	20240717	163900	1633778550	27300	27300	27300	27300	0
269	20240717	163800	1633778550	27300	27300	27300	27300	0
270	20240717	163700	1633778550	27300	27300	27300	27300	0
271	20240717	163600	1633778550	27300	27300	27300	27300	0
272	20240717	163500	1633778550	27300	27300	27300	27300	2173
273	20240717	163400	1633778550	27300	27300	27300	27300	0
274	20240717	163300	1633778550	27300	27300	27300	27300	0
275	20240717	163200	1633778550	27300	27300	27300	27300	0
276	20240717	163100	1633778550	27300	27300	27300	27300	0
277	20240717	163000	1633778550	27300	27300	27300	27300	0
278	20240717	162900	1633778550	27300	27300	27300	27300	0
279	20240717	162800	1633778550	27300	27300	27300	27300	0
280	20240717	162700	1633778550	27300	27300	27300	27300	0
281	20240717	162600	1633778550	27300	27300	27300	27300	0
282	20240717	162500	1633778550	27300	27300	27300	27300	0
283	20240717	162400	1633778550	27300	27300	27300	27300	0
284	20240717	162300	1633778550	27300	27300	27300	27300	0
285	20240717	162200	1633778550	27300	27300	27300	27300	0
286	20240717	162100	1633778550	27300	27300	27300	27300	0
287	20240717	162000	1633778550	27300	27300	27300	27300	0
288	20240717	161900	1633778550	27300	27300	27300	27300	0
289	20240717	161800	1633778550	27300	27300	27300	27300	0
290	20240717	161700	1633778550	27300	27300	27300	27300	0
291	20240717	161600	1633778550	27300	27300	27300	27300	0
292	20240717	161500	1633778550	27300	27300	27300	27300	0
293	20240717	161400	1633778550	27300	27300	27300	27300	0
294	20240717	161300	1633778550	27300	27300	27300	27300	0
295	20240717	161200	1633778550	27300	27300	27300	27300	0
296	20240717	161100	1633778550	27300	27300	27300	27300	0
297	20240717	161000	1633778550	27300	27300	27300	27300	0
298	20240717	160900	1633778550	27300	27300	27300	27300	0
299	20240717	160800	1633778550	27300	27300	27300	27300	0
300	20240717	160700	1633778550	27300	27300	27300	27300	0
301	20240717	160600	1633778550	27300	27300	27300	27300	0
302	20240717	160500	1633778550	27300	27300	27300	27300	2173
303	20240717	160400	1633778550	27300	27300	27300	27300	0
304	20240717	160300	1633778550	27300	27300	27300	27300	0
305	20240717	160200	1633778550	27300	27300	27300	27300	0
306	20240717	160100	1633778550	27300	27300	27300	27300	0
307	20240717	160000	1633778550	27300	27300	27300	27300	0
308	20240717	155900	1633778550	27300	27300	27300	27300	0
309	20240717	155800	1633778550	27300	27300	27300	27300	0
310	20240717	155700	1633778550	27300	27300	27300	27300	0
311	20240717	155600	1633778550	27300	27300	27300	27300	0
312	20240717	155500	1633778550	27300	27300	27300	27300	0
313	20240717	155400	1633778550	27300	27300	27300	27300	0
314	20240717	155300	1633778550	27300	27300	27300	27300	0
315	20240717	155200	1633778550	27300	27300	27300	27300	0
316	20240717	155100	1633778550	27300	27300	27300	27300	0
317	20240717	155000	1633778550	27300	27300	27300	27300	0
318	20240717	154900	1633778550	27300	27300	27300	27300	0
319	20240717	154800	1633778550	27300	27300	27300	27300	0
320	20240717	154700	1633778550	27300	27300	27300	27300	0
321	20240717	154600	1633778550	27300	27300	27300	27300	0
322	20240717	154500	1633778550	27300	27300	27300	27300	0
323	20240717	154400	1633778550	27300	27300	27300	27300	0
324	20240717	154300	1633778550	27300	27300	27300	27300	0
325	20240717	154200	1633778550	27300	27300	27300	27300	0
326	20240717	154100	1633778550	27300	27300	27300	27300	0
327	20240717	154000	1633778550	27300	27300	27300	27300	0
328	20240717	153900	1633778550	27300	27300	27300	27300	0
329	20240717	153800	1633778550	27300	27300	27300	27300	0
330	20240717	153700	1633778550	27300	27300	27300	27300	0
331	20240717	153600	1633778550	27300	27300	27300	27300	0
332	20240717	153500	1633778550	27300	27300	27300	27300	2173
333	20240717	153400	1633778550	27300	27300	27300	27300	0
334	20240717	153300	1633778550	27300	27300	27300	27300	0
335	20240717	153200	1633778550	27300	27300	27300	27300	0
336	20240717	153100	1633778550	27300	27300	27300	27300	0
337	20240717	153000	1633778550	27300	27300	27300	27300	2173
338	20240717	152900	1574455650	27350	27350	27350	27350	0
339	20240717	152800	1574455650	27350	27350	27350	27350	0
340	20240717	152700	1574455650	27350	27350	27350	27350	0
341	20240717	152600	1574455650	27350	27350	27350	27350	0
342	20240717	152500	1574455650	27350	27350	27350	27350	0
343	20240717	152400	1574455650	27350	27350	27350	27350	0
344	20240717	152300	1574455650	27350	27350	27350	27350	0
345	20240717	152200	1574455650	27350	27350	27350	27350	0
346	20240717	152100	1574455650	27350	27350	27350	27350	0
347	20240717	152000	1574455650	27350	27350	27350	27350	0
348	20240717	151900	1574455650	27350	27350	27350	27300	165
349	20240717	151800	1569948400	27350	27300	27350	27300	62
350	20240717	151700	1568253400	27300	27300	27350	27300	255
351	20240717	151600	1561289600	27350	27300	27350	27300	771
352	20240717	151500	1540235100	27300	27350	27350	27300	333
353	20240717	151400	1531127950	27350	27300	27350	27300	191
354	20240717	151300	1525904150	27300	27350	27400	27300	259
355	20240717	151200	1518816400	27300	27300	27300	27300	17
356	20240717	151100	1518352300	27350	27350	27350	27300	28
357	20240717	151000	1517586950	27350	27350	27350	27300	367
358	20240717	150900	1507549900	27400	27350	27400	27350	9
359	20240717	150800	1507303700	27350	27350	27400	27350	31
360	20240717	150700	1506455750	27400	27400	27400	27350	68
361	20240717	150600	1504592950	27250	27300	27400	27250	1965
362	20240717	150500	1450957650	27300	27350	27350	27300	523
363	20240717	150400	1436654050	27350	27400	27400	27350	10
364	20240717	150300	1436380500	27400	27350	27400	27350	252
365	20240717	150200	1429488250	27350	27400	27400	27350	19
366	20240717	150100	1428968550	27350	27350	27350	27350	17
367	20240717	150000	1428503600	27350	27450	27450	27350	149
368	20240717	145900	1424415450	27450	27350	27450	27350	89
369	20240717	145800	1421979800	27350	27450	27450	27350	1740
370	20240717	145700	1374374250	27450	27400	27450	27400	1019
371	20240717	145600	1346453150	27400	27400	27450	27400	37
372	20240717	145500	1345438350	27450	27450	27500	27400	65
373	20240717	145400	1343654450	27500	27450	27500	27400	49
374	20240717	145300	1342307550	27400	27400	27400	27400	17
375	20240717	145200	1341841750	27500	27400	27500	27400	97
376	20240717	145100	1339182350	27400	27500	27500	27400	35
377	20240717	145000	1338221550	27500	27400	27500	27400	54
378	20240717	144900	1336739450	27400	27400	27500	27400	35
379	20240717	144800	1335779050	27400	27400	27400	27400	774
380	20240717	144700	1314571450	27400	27500	27500	27400	59
381	20240717	144600	1312950500	27450	27450	27500	27450	48
382	20240717	144500	1311632850	27500	27450	27500	27450	35
383	20240717	144400	1310671350	27450	27500	27500	27400	38
384	20240717	144300	1309627950	27400	27400	27500	27400	42
385	20240717	144200	1308474650	27400	27500	27500	27400	563
386	20240717	144100	1293047000	27400	27500	27500	27400	28
387	20240717	144000	1292278350	27500	27400	27500	27400	83
388	20240717	143900	1290002850	27500	27400	27500	27400	42
389	20240717	143800	1288849550	27400	27450	27550	27400	2381
390	20240717	143700	1223585450	27450	27500	27500	27450	16
391	20240717	143600	1223146000	27600	27450	27600	27450	69
392	20240717	143500	1221245650	27500	27600	27600	27500	1599
393	20240717	143400	1177271750	27500	27600	27600	27500	28
394	20240717	143300	1176501650	27500	27600	27600	27500	666
395	20240717	143200	1158185000	27500	27500	27600	27500	45
396	20240717	143100	1156944800	27600	27500	27600	27500	68
397	20240717	143000	1155071450	27500	27550	27600	27500	20
398	20240717	142900	1154520850	27600	27600	27600	27500	59
399	20240717	142800	1152894200	27500	27600	27600	27500	23
400	20240717	142700	1152260200	27500	27500	27500	27500	30
401	20240717	142600	1151435200	27500	27550	27600	27500	145
402	20240717	142500	1147441000	27550	27550	27550	27500	35
403	20240717	142400	1146477150	27550	27550	27550	27500	121
404	20240717	142300	1143144450	27500	27550	27600	27500	14
405	20240717	142200	1142759150	27550	27500	27600	27500	233
406	20240717	142100	1136340100	27600	27500	27600	27500	81
407	20240717	142000	1134107300	27600	27600	27600	27550	1597
408	20240717	141900	1090109650	27550	27550	27600	27550	39
409	20240717	141800	1089034400	27600	27600	27600	27550	46
410	20240717	141700	1087765200	27550	27550	27600	27550	31
411	20240717	141600	1086910450	27600	27550	27600	27550	10
412	20240717	141500	1086634900	27550	27600	27600	27550	103
413	20240717	141400	1083792950	27600	27600	27600	27550	222
414	20240717	141300	1077672100	27600	27600	27600	27550	694
415	20240717	141200	1058518100	27650	27600	27650	27600	35
416	20240717	141100	1057551200	27650	27650	27650	27600	51
417	20240717	141000	1056141500	27600	27600	27650	27600	471
418	20240717	140900	1043141200	27600	27600	27650	27600	24
419	20240717	140800	1042478750	27600	27650	27650	27600	26
420	20240717	140700	1041760500	27600	27600	27650	27600	42
421	20240717	140600	1040600050	27650	27600	27650	27600	331
422	20240717	140500	1031463550	27600	27650	27650	27600	510
423	20240717	140400	1017386700	27650	27600	27650	27600	293
424	20240717	140300	1009299800	27600	27600	27600	27550	83
425	20240717	140200	1007009450	27550	27550	27550	27550	17
426	20240717	140100	1006541100	27600	27600	27600	27550	97
427	20240717	140000	1003864350	27550	27650	27650	27550	44
428	20240717	135900	1002649500	27600	27600	27650	27600	190
429	20240717	135800	997404800	27600	27650	27650	27600	122
430	20240717	135700	994036750	27650	27550	27650	27550	114
431	20240717	135600	990888000	27600	27600	27600	27550	46
432	20240717	135500	989618850	27550	27600	27600	27550	19
433	20240717	135400	989095300	27600	27650	27650	27600	414
434	20240717	135300	977668250	27600	27600	27600	27600	17
435	20240717	135200	977199050	27700	27600	27700	27600	63
436	20240717	135100	975455650	27600	27600	27600	27600	8
437	20240717	135000	975234850	27700	27650	27700	27600	51
438	20240717	134900	973825800	27700	27700	27700	27600	63
439	20240717	134800	972081550	27600	27600	27700	27600	517
440	20240717	134700	957781950	27600	27550	27700	27550	28
441	20240717	134600	957008450	27650	27650	27650	27550	526
442	20240717	134500	942466250	27550	27550	27650	27550	57
443	20240717	134400	940891900	27550	27600	27600	27550	10
444	20240717	134300	940616300	27550	27600	27650	27550	528
445	20240717	134200	926043400	27650	27600	27650	27600	55
446	20240717	134100	924523500	27650	27600	27650	27600	256
447	20240717	134000	917457800	27600	27600	27650	27600	32
448	20240717	133900	916573850	27650	27600	27650	27600	509
449	20240717	133800	902525400	27650	27600	27650	27600	56
450	20240717	133700	900978500	27600	27650	27650	27600	23
451	20240717	133600	900342950	27600	27600	27650	27600	48
452	20240717	133500	899016600	27600	27600	27650	27600	100
453	20240717	133400	896255950	27650	27650	27650	27600	92
454	20240717	133300	893712600	27650	27650	27700	27600	190
455	20240717	133200	888458850	27600	27600	27600	27600	8
456	20240717	133100	888238050	27600	27700	27700	27600	156
457	20240717	133000	883928550	27650	27600	27700	27600	33
458	20240717	132900	883016300	27600	27600	27600	27600	8
459	20240717	132800	882795500	27600	27700	27700	27600	31
460	20240717	132700	881938450	27700	27600	27700	27600	34
461	20240717	132600	880997550	27600	27600	27700	27600	27
462	20240717	132500	880251350	27600	27600	27600	27600	22
463	20240717	132400	879644150	27700	27700	27700	27600	48
464	20240717	132300	878315450	27600	27700	27700	27600	301
465	20240717	132200	869979450	27700	27600	27700	27600	20
466	20240717	132100	869426350	27600	27700	27700	27600	41
467	20240717	132000	868292850	27600	27700	27700	27600	34
468	20240717	131900	867351950	27600	27700	27700	27600	31
469	20240717	131800	866494950	27600	27650	27700	27600	1236
470	20240717	131700	832369600	27750	27750	27750	27650	22
471	20240717	131600	831759850	27750	27650	27750	27650	142
472	20240717	131500	827831050	27750	27750	27750	27650	21
473	20240717	131400	827249200	27650	27650	27650	27650	17
474	20240717	131300	826779150	27750	27700	27750	27700	91
475	20240717	131200	824256400	27650	27750	27750	27650	21
476	20240717	131100	823674500	27650	27700	27700	27650	18
477	20240717	131000	823176750	27700	27700	27750	27650	281
478	20240717	130900	815392550	27650	27650	27700	27650	58
479	20240717	130800	813787600	27650	27650	27700	27650	374
480	20240717	130700	803445700	27700	27700	27700	27650	17
481	20240717	130600	802975250	27700	27700	27750	27700	33
482	20240717	130500	802060350	27750	27700	27750	27700	34
483	20240717	130400	801117300	27750	27700	27750	27700	1030
484	20240717	130300	772585650	27700	27750	27750	27700	23
485	20240717	130200	771947800	27700	27700	27750	27700	42
486	20240717	130100	770783150	27750	27750	27800	27700	909
487	20240717	130000	745558250	27750	27800	27800	27750	40
488	20240717	125900	744446700	27750	27750	27800	27750	30
489	20240717	125800	743613550	27800	27750	27800	27750	33
490	20240717	125700	742696550	27750	27800	27800	27750	88
491	20240717	125600	740253250	27850	27800	27850	27750	117
492	20240717	125500	736996450	27800	27800	27800	27750	51
493	20240717	125400	735579050	27750	27800	27800	27750	312
494	20240717	125300	726920350	27750	27800	27800	27750	64
495	20240717	125200	725141600	27800	27800	27850	27800	30
496	20240717	125100	724306950	27800	27800	27850	27800	45
497	20240717	125000	723054700	27850	27750	27850	27750	21
498	20240717	124900	722470650	27750	27750	27750	27750	18
499	20240717	124800	721971150	27850	27750	27850	27750	19
500	20240717	124700	721442800	27850	27750	27850	27750	51
501	20240717	124600	720025050	27850	27850	27850	27750	25
502	20240717	124500	719329700	27750	27850	27850	27750	31
503	20240717	124400	718468050	27750	27750	27850	27750	42
504	20240717	124300	717300050	27750	27850	27850	27750	20
505	20240717	124200	716743850	27750	27800	27850	27750	45
506	20240717	124100	715491600	27850	27850	27850	27800	22
507	20240717	124000	714879350	27750	27750	27850	27750	42
508	20240717	123900	713711250	27850	27800	27850	27750	31
509	20240717	123800	712849550	27750	27750	27750	27750	12
510	20240717	123700	712516550	27850	27850	27850	27750	55
511	20240717	123600	710986500	27750	27850	27850	27750	19
512	20240717	123500	710457950	27750	27750	27750	27750	17
513	20240717	123400	709986200	27800	27750	27850	27750	53
514	20240717	123300	708512850	27850	27750	27850	27750	36
515	20240717	123200	707511250	27750	27750	27850	27750	32
516	20240717	123100	706621750	27750	27750	27750	27750	9
517	20240717	123000	706372000	27750	27800	27850	27750	28
518	20240717	122900	705593800	27850	27750	27850	27750	33
519	20240717	122800	704675550	27850	27750	27850	27750	29
520	20240717	122700	703869600	27750	27750	27850	27750	28
521	20240717	122600	703091500	27750	27850	27850	27750	34
522	20240717	122500	702145500	27750	27750	27850	27750	28
523	20240717	122400	701367400	27750	27850	27850	27750	21
524	20240717	122300	700783450	27750	27750	27850	27750	29
525	20240717	122200	699977600	27750	27800	27850	27750	82
526	20240717	122100	697697250	27850	27800	27850	27800	23
527	20240717	122000	697057100	27800	27800	27850	27800	18
528	20240717	121900	696556650	27850	27850	27850	27800	51
529	20240717	121800	695136850	27800	27850	27850	27800	32
530	20240717	121700	694246500	27800	27800	27800	27800	17
531	20240717	121600	693773900	27850	27800	27850	27800	24
532	20240717	121500	693105950	27800	27800	27850	27800	49
533	20240717	121400	691742150	27850	27800	27850	27800	21
534	20240717	121300	691157700	27800	27800	27800	27800	17
535	20240717	121200	690685100	27850	27800	27850	27800	21
536	20240717	121100	690100700	27750	27800	27800	27750	112
537	20240717	121000	686990800	27750	27750	27750	27750	25
538	20240717	120900	686297050	27800	27800	27800	27750	29
539	20240717	120800	685491250	27750	27800	27800	27750	43
540	20240717	120700	684296750	27750	27750	27800	27750	22
541	20240717	120600	683685600	27750	27750	27750	27750	27
542	20240717	120500	682936350	27750	27750	27800	27750	33
543	20240717	120400	682019800	27750	27750	27800	27750	141
544	20240717	120300	678105800	27800	27750	27800	27750	28
545	20240717	120200	677328250	27750	27800	27800	27750	19
546	20240717	120100	676800450	27750	27750	27800	27750	19
547	20240717	120000	676273100	27800	27750	27800	27750	55
548	20240717	115900	674745000	27750	27800	27800	27750	12
549	20240717	115800	674411800	27700	27700	27800	27700	32
550	20240717	115700	673523900	27700	27800	27800	27700	34
551	20240717	115600	672579600	27700	27700	27800	27700	28
552	20240717	115500	671802900	27700	27700	27700	27700	18
553	20240717	115400	671304300	27750	27700	27750	27700	208
554	20240717	115300	665532700	27700	27800	27800	27700	105
555	20240717	115200	662620400	27700	27700	27700	27700	9
556	20240717	115100	662371100	27700	27750	27800	27700	192
557	20240717	115000	657037800	27750	27750	27750	27700	90
558	20240717	114900	654540750	27700	27750	27750	27700	52
559	20240717	114800	653098600	27700	27700	27700	27700	17
560	20240717	114700	652627700	27800	27750	27800	27700	22
561	20240717	114600	652016850	27700	27700	27800	27700	192
562	20240717	114500	646695950	27800	27700	27800	27700	77
563	20240717	114400	644561750	27700	27800	27800	27700	29
564	20240717	114300	643757250	27700	27700	27700	27700	17
565	20240717	114200	643286350	27800	27800	27800	27700	46
566	20240717	114100	642008450	27700	27700	27700	27700	230
567	20240717	114000	635637450	27700	27750	27800	27700	222
568	20240717	113900	629476650	27750	27800	27800	27750	122
569	20240717	113800	626085900	27750	27750	27800	27750	470
570	20240717	113700	613042650	27750	27750	27750	27750	9
571	20240717	113600	612792900	27800	27750	27800	27750	31
572	20240717	113500	611931950	27800	27800	27800	27750	50
573	20240717	113400	610542400	27750	27750	27750	27750	17
574	20240717	113300	610070650	27750	27800	27800	27750	21
575	20240717	113200	609487250	27750	27800	27800	27750	42
576	20240717	113100	608320500	27700	27700	27800	27700	31
577	20240717	113000	607460400	27700	27700	27700	27700	62
578	20240717	112900	605743000	27700	27700	27800	27700	29
579	20240717	112800	604938500	27700	27800	27800	27700	33
580	20240717	112700	604021900	27700	27700	27800	27700	33
581	20240717	112600	603106300	27750	27750	27800	27750	41
582	20240717	112500	601967850	27750	27750	27750	27750	8
583	20240717	112400	601745850	27850	27700	27850	27700	55
584	20240717	112300	600216200	27700	27750	27750	27700	9
585	20240717	112200	599966800	27750	27750	27900	27700	43
586	20240717	112100	598772350	27700	27700	27850	27700	282
587	20240717	112000	590957150	27750	27800	27800	27750	666
588	20240717	111900	572471250	27800	27800	27800	27800	18
589	20240717	111800	571970850	27900	27800	27900	27800	19
590	20240717	111700	571441550	27800	27900	27900	27800	53
591	20240717	111600	569964550	27800	27800	27800	27800	49
592	20240717	111500	568602350	27800	27800	27900	27800	32
593	20240717	111400	567711550	27800	27800	27800	27800	117
594	20240717	111300	564458950	27900	27800	27900	27800	49
595	20240717	111200	563092650	27800	27800	27800	27800	17
596	20240717	111100	562620050	27900	27900	27900	27800	22
597	20240717	111000	562007150	27750	27900	27900	27750	54
598	20240717	110900	560503550	27900	27800	27900	27800	130
599	20240717	110800	556888250	27800	27900	27900	27800	24
600	20240717	110700	556219550	27900	27850	27900	27800	51
601	20240717	110600	554797900	27850	27800	27850	27800	26
602	20240717	110500	554074250	27750	27750	27750	27750	17
603	20240717	110400	553602500	27750	27700	27850	27700	29
604	20240717	110300	552796950	27700	27850	27850	27700	34
605	20240717	110200	551851400	27700	27700	27850	27700	30
606	20240717	110100	551018600	27800	27700	27800	27700	88
607	20240717	110000	548573100	27800	27700	27800	27700	30
608	20240717	105900	547740800	27700	27800	27800	27700	46
609	20240717	105800	546462800	27700	27700	27700	27700	17
610	20240717	105700	545991900	27700	27700	27800	27700	31
611	20240717	105600	545131800	27700	27700	27700	27700	9
612	20240717	105500	544882500	27650	27650	27800	27650	77
613	20240717	105400	542747500	27650	27750	27750	27650	9
614	20240717	105300	542498450	27750	27700	27750	27650	36
615	20240717	105200	541500650	27700	27700	27800	27700	42
616	20240717	105100	540334750	27800	27700	27800	27700	85
617	20240717	105000	537978750	27650	27750	27800	27650	98
618	20240717	104900	535259350	27800	27750	27800	27750	16
619	20240717	104800	534815000	27750	27700	27800	27600	356
620	20240717	104700	524952750	27600	27650	27650	27600	22
621	20240717	104600	524345200	27700	27650	27700	27650	19
622	20240717	104500	523819350	27650	27650	27650	27650	69
623	20240717	104400	521911500	27650	27650	27650	27600	189
624	20240717	104300	516686050	27600	27600	27650	27600	37
625	20240717	104200	515664700	27650	27700	27700	27600	60
626	20240717	104100	514005900	27600	27700	27700	27600	54
627	20240717	104000	512511800	27600	27600	27600	27600	37
628	20240717	103900	511490600	27600	27600	27700	27600	122
629	20240717	103800	508122000	27600	27600	27700	27600	59
630	20240717	103700	506489500	27700	27600	27700	27600	53
631	20240717	103600	505023600	27600	27650	27650	27600	140
632	20240717	103500	501153200	27650	27650	27650	27600	39
633	20240717	103400	500075300	27650	27700	27700	27650	539
634	20240717	103300	485170650	27700	27700	27750	27700	776
635	20240717	103200	463670550	27700	27700	27750	27700	58
636	20240717	103100	462063400	27700	27700	27700	27700	57
637	20240717	103000	460484500	27700	27700	27800	27700	157
638	20240717	102900	456131600	27700	27700	27700	27700	47
639	20240717	102800	454829700	27750	27750	27850	27750	1236
640	20240717	102700	420529600	27750	27800	27800	27750	44
641	20240717	102600	419306850	27850	27850	27850	27750	157
642	20240717	102500	414946100	27750	27750	27750	27750	111
643	20240717	102400	411865850	27750	27750	27850	27750	133
644	20240717	102300	408168600	27850	27750	27850	27750	64
645	20240717	102200	406387900	27750	27750	27750	27750	9
646	20240717	102100	406138150	27750	27800	27850	27750	552
647	20240717	102000	390792350	27800	27800	27800	27800	11
648	20240717	101900	390486550	27800	27800	27850	27800	55
649	20240717	101800	388955650	27800	27800	27900	27800	18
650	20240717	101700	388455150	27900	27800	27900	27800	46
651	20240717	101600	387175050	27800	27900	27900	27750	42
652	20240717	101500	386005100	27900	27800	27900	27800	114
653	20240717	101400	382834800	27900	27900	27900	27800	97
654	20240717	101300	380130200	27950	27850	27950	27800	1880
655	20240717	101200	327860000	27900	27900	27900	27850	48
656	20240717	101100	326521300	27800	27850	27900	27800	1182
657	20240717	101000	293602900	27900	27850	27950	27850	26
658	20240717	100900	292877750	27850	28000	28000	27850	319
659	20240717	100800	283978350	27900	28000	28000	27900	1040
660	20240717	100700	254959350	27900	27950	27950	27900	67
661	20240717	100600	253087550	27900	27950	27950	27900	107
662	20240717	100500	250097750	27900	27900	27900	27900	12
663	20240717	100400	249762950	27850	27900	27900	27850	103
664	20240717	100300	246890150	27850	27900	27900	27850	158
665	20240717	100200	242487800	27850	27900	27900	27850	99
666	20240717	100100	239726550	27900	27900	27900	27850	210
667	20240717	100000	233868600	27850	27850	27900	27850	11
668	20240717	095900	233562200	27850	27850	27900	27850	39
669	20240717	095800	232475500	27900	27900	27900	27900	85
670	20240717	095700	230104000	27900	27950	27950	27850	621
671	20240717	095600	212778400	27950	27900	27950	27900	21
672	20240717	095500	212192300	28000	28000	28000	27900	23
673	20240717	095400	211549100	28000	27900	28000	27900	33
674	20240717	095300	210627400	27950	27950	27950	27900	172
675	20240717	095200	205820050	28000	28000	28000	28000	303
676	20240717	095100	197336050	28000	28000	28050	28000	18
677	20240717	095000	196832000	28000	28000	28000	28000	34
678	20240717	094900	195880000	28000	28000	28000	28000	68
679	20240717	094800	193976000	28000	28000	28050	27950	298
680	20240717	094700	185628050	28000	27950	28000	27950	155
681	20240717	094600	181290750	28000	27950	28000	27950	109
682	20240717	094500	178239200	27950	28000	28000	27950	19
683	20240717	094400	177708050	27950	27950	27950	27950	18
684	20240717	094300	177204950	28000	28000	28000	27950	456
685	20240717	094200	164437350	28000	27900	28000	27900	130
686	20240717	094100	160806100	27900	27900	27900	27900	9
687	20240717	094000	160555000	27900	27900	28000	27900	754
688	20240717	093900	139487400	27900	27900	28000	27900	32
689	20240717	093800	138594500	27900	27900	27900	27900	19
690	20240717	093700	138064400	27900	27900	28000	27900	161
691	20240717	093600	133572250	27900	27900	27900	27900	12
692	20240717	093500	133237450	27900	27900	27900	27900	187
693	20240717	093400	128020150	28000	27900	28000	27900	300
694	20240717	093300	119622150	27900	27900	27900	27900	9
695	20240717	093200	119371050	27900	27950	27950	27900	617
696	20240717	093100	102126750	27900	27850	27900	27850	45
697	20240717	093000	100871750	27900	27900	27900	27850	185
698	20240717	092900	95710650	27900	27900	27900	27900	16
699	20240717	092800	95264250	27900	27850	27950	27850	18
700	20240717	092700	94762400	27850	27850	27900	27850	31
701	20240717	092600	93898350	27850	27900	27950	27850	110
702	20240717	092500	90829750	27850	27850	27900	27850	145
703	20240717	092400	86789500	27950	27850	27950	27850	17
704	20240717	092300	86315850	27850	27900	27900	27850	110
705	20240717	092200	83247250	27950	27900	27950	27900	21
706	20240717	092100	82661150	27900	27850	27900	27850	18
707	20240717	092000	82159350	27850	27900	27900	27850	28
708	20240717	091900	81378200	27900	27850	27900	27850	28
709	20240717	091800	80598150	27900	27900	28000	27850	395
710	20240717	091700	69579650	27900	27900	27900	27900	67
711	20240717	091600	67710350	28000	27900	28100	27900	713
712	20240717	091500	47703850	27900	27950	27950	27900	68
713	20240717	091400	45806600	27850	27850	27900	27850	40
714	20240717	091300	44691600	27900	27950	27950	27900	46
715	20240717	091200	43407950	27900	27900	27900	27900	9
716	20240717	091100	43156850	27850	27900	27950	27850	83
717	20240717	091000	40843900	27900	27900	27900	27850	173
718	20240717	090900	36024600	27900	27950	27950	27900	268
719	20240717	090800	28536500	27850	27950	27950	27800	191
720	20240717	090700	23200300	27950	27900	27950	27750	144
721	20240717	090600	19182150	27750	27900	27900	27750	29
722	20240717	090500	18376850	27900	27750	27900	27750	50
723	20240717	090400	16985850	27700	27800	27900	27700	60
724	20240717	090300	15318650	27900	27700	27950	27700	54
725	20240717	090200	13815350	27950	27750	27950	27700	156
726	20240717	090100	9477050	27750	28000	28000	27750	44
727	20240717	090000	8252650	27750	27900	27900	27750	296