KissMeData/039130/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192400	4728876400	56400	56400	56400	56400	1632
3	20240717	192300	4728876400	56400	56400	56400	56400	0
4	20240717	192200	4728876400	56400	56400	56400	56400	0
5	20240717	192100	4728876400	56400	56400	56400	56400	0
6	20240717	192000	4728876400	56400	56400	56400	56400	0
7	20240717	191900	4728876400	56400	56400	56400	56400	0
8	20240717	191800	4728876400	56400	56400	56400	56400	0
9	20240717	191700	4728876400	56400	56400	56400	56400	0
10	20240717	191600	4728876400	56400	56400	56400	56400	0
11	20240717	191500	4728876400	56400	56400	56400	56400	0
12	20240717	191400	4728876400	56400	56400	56400	56400	0
13	20240717	191300	4728876400	56400	56400	56400	56400	0
14	20240717	191200	4728876400	56400	56400	56400	56400	0
15	20240717	191100	4728876400	56400	56400	56400	56400	0
16	20240717	191000	4728876400	56400	56400	56400	56400	0
17	20240717	190900	4728876400	56400	56400	56400	56400	0
18	20240717	190800	4728876400	56400	56400	56400	56400	0
19	20240717	190700	4728876400	56400	56400	56400	56400	0
20	20240717	190600	4728876400	56400	56400	56400	56400	0
21	20240717	190500	4728876400	56400	56400	56400	56400	0
22	20240717	190400	4728876400	56400	56400	56400	56400	0
23	20240717	190300	4728876400	56400	56400	56400	56400	0
24	20240717	190200	4728876400	56400	56400	56400	56400	0
25	20240717	190100	4728876400	56400	56400	56400	56400	0
26	20240717	190000	4728876400	56400	56400	56400	56400	0
27	20240717	185900	4728876400	56400	56400	56400	56400	0
28	20240717	185800	4728876400	56400	56400	56400	56400	0
29	20240717	185700	4728876400	56400	56400	56400	56400	0
30	20240717	185600	4728876400	56400	56400	56400	56400	0
31	20240717	185500	4728876400	56400	56400	56400	56400	0
32	20240717	185400	4728876400	56400	56400	56400	56400	1632
33	20240717	185300	4728876400	56400	56400	56400	56400	0
34	20240717	185200	4728876400	56400	56400	56400	56400	0
35	20240717	185100	4728876400	56400	56400	56400	56400	0
36	20240717	185000	4728876400	56400	56400	56400	56400	0
37	20240717	184900	4728876400	56400	56400	56400	56400	0
38	20240717	184800	4728876400	56400	56400	56400	56400	0
39	20240717	184700	4728876400	56400	56400	56400	56400	0
40	20240717	184600	4728876400	56400	56400	56400	56400	0
41	20240717	184500	4728876400	56400	56400	56400	56400	0
42	20240717	184400	4728876400	56400	56400	56400	56400	0
43	20240717	184300	4728876400	56400	56400	56400	56400	0
44	20240717	184200	4728876400	56400	56400	56400	56400	0
45	20240717	184100	4728876400	56400	56400	56400	56400	0
46	20240717	184000	4728876400	56400	56400	56400	56400	0
47	20240717	183900	4728876400	56400	56400	56400	56400	0
48	20240717	183800	4728876400	56400	56400	56400	56400	0
49	20240717	183700	4728876400	56400	56400	56400	56400	0
50	20240717	183600	4728876400	56400	56400	56400	56400	0
51	20240717	183500	4728876400	56400	56400	56400	56400	0
52	20240717	183400	4728876400	56400	56400	56400	56400	0
53	20240717	183300	4728876400	56400	56400	56400	56400	0
54	20240717	183200	4728876400	56400	56400	56400	56400	0
55	20240717	183100	4728876400	56400	56400	56400	56400	0
56	20240717	183000	4728876400	56400	56400	56400	56400	0
57	20240717	182900	4728876400	56400	56400	56400	56400	0
58	20240717	182800	4728876400	56400	56400	56400	56400	0
59	20240717	182700	4728876400	56400	56400	56400	56400	0
60	20240717	182600	4728876400	56400	56400	56400	56400	0
61	20240717	182500	4728876400	56400	56400	56400	56400	0
62	20240717	182400	4728876400	56400	56400	56400	56400	1632
63	20240717	182300	4728876400	56400	56400	56400	56400	0
64	20240717	182200	4728876400	56400	56400	56400	56400	0
65	20240717	182100	4728876400	56400	56400	56400	56400	0
66	20240717	182000	4728876400	56400	56400	56400	56400	0
67	20240717	181900	4728876400	56400	56400	56400	56400	0
68	20240717	181800	4728876400	56400	56400	56400	56400	0
69	20240717	181700	4728876400	56400	56400	56400	56400	0
70	20240717	181600	4728876400	56400	56400	56400	56400	0
71	20240717	181500	4728876400	56400	56400	56400	56400	0
72	20240717	181400	4728876400	56400	56400	56400	56400	0
73	20240717	181300	4728876400	56400	56400	56400	56400	0
74	20240717	181200	4728876400	56400	56400	56400	56400	0
75	20240717	181100	4728876400	56400	56400	56400	56400	0
76	20240717	181000	4728876400	56400	56400	56400	56400	0
77	20240717	180900	4728876400	56400	56400	56400	56400	0
78	20240717	180800	4728876400	56400	56400	56400	56400	0
79	20240717	180700	4728876400	56400	56400	56400	56400	0
80	20240717	180600	4728876400	56400	56400	56400	56400	0
81	20240717	180500	4728876400	56400	56400	56400	56400	0
82	20240717	180400	4728876400	56400	56400	56400	56400	0
83	20240717	180300	4728876400	56400	56400	56400	56400	0
84	20240717	180200	4728876400	56400	56400	56400	56400	0
85	20240717	180100	4728876400	56400	56400	56400	56400	0
86	20240717	180000	4728876400	56400	56400	56400	56400	0
87	20240717	175900	4728876400	56400	56400	56400	56400	0
88	20240717	175800	4728876400	56400	56400	56400	56400	0
89	20240717	175700	4728876400	56400	56400	56400	56400	0
90	20240717	175600	4728876400	56400	56400	56400	56400	0
91	20240717	175500	4728876400	56400	56400	56400	56400	0
92	20240717	175400	4728876400	56400	56400	56400	56400	1632
93	20240717	175300	4728876400	56400	56400	56400	56400	0
94	20240717	175200	4728876400	56400	56400	56400	56400	0
95	20240717	175100	4728876400	56400	56400	56400	56400	0
96	20240717	175000	4728876400	56400	56400	56400	56400	0
97	20240717	174900	4728876400	56400	56400	56400	56400	0
98	20240717	174800	4728876400	56400	56400	56400	56400	0
99	20240717	174700	4728876400	56400	56400	56400	56400	0
100	20240717	174600	4728876400	56400	56400	56400	56400	0
101	20240717	174500	4728876400	56400	56400	56400	56400	0
102	20240717	174400	4728876400	56400	56400	56400	56400	0
103	20240717	174300	4728876400	56400	56400	56400	56400	0
104	20240717	174200	4728876400	56400	56400	56400	56400	0
105	20240717	174100	4728876400	56400	56400	56400	56400	0
106	20240717	174000	4728876400	56400	56400	56400	56400	0
107	20240717	173900	4728876400	56400	56400	56400	56400	0
108	20240717	173800	4728876400	56400	56400	56400	56400	0
109	20240717	173700	4728876400	56400	56400	56400	56400	0
110	20240717	173600	4728876400	56400	56400	56400	56400	0
111	20240717	173500	4728876400	56400	56400	56400	56400	0
112	20240717	173400	4728876400	56400	56400	56400	56400	0
113	20240717	173300	4728876400	56400	56400	56400	56400	0
114	20240717	173200	4728876400	56400	56400	56400	56400	0
115	20240717	173100	4728876400	56400	56400	56400	56400	0
116	20240717	173000	4728876400	56400	56400	56400	56400	0
117	20240717	172900	4728876400	56400	56400	56400	56400	0
118	20240717	172800	4728876400	56400	56400	56400	56400	0
119	20240717	172700	4728876400	56400	56400	56400	56400	0
120	20240717	172600	4728876400	56400	56400	56400	56400	0
121	20240717	172500	4728876400	56400	56400	56400	56400	0
122	20240717	172400	4728876400	56400	56400	56400	56400	1632
123	20240717	172300	4728876400	56400	56400	56400	56400	0
124	20240717	172200	4728876400	56400	56400	56400	56400	0
125	20240717	172100	4728876400	56400	56400	56400	56400	0
126	20240717	172000	4728876400	56400	56400	56400	56400	0
127	20240717	171900	4728876400	56400	56400	56400	56400	0
128	20240717	171800	4728876400	56400	56400	56400	56400	0
129	20240717	171700	4728876400	56400	56400	56400	56400	0
130	20240717	171600	4728876400	56400	56400	56400	56400	0
131	20240717	171500	4728876400	56400	56400	56400	56400	0
132	20240717	171400	4728876400	56400	56400	56400	56400	0
133	20240717	171300	4728876400	56400	56400	56400	56400	0
134	20240717	171200	4728876400	56400	56400	56400	56400	0
135	20240717	171100	4728876400	56400	56400	56400	56400	0
136	20240717	171000	4728876400	56400	56400	56400	56400	0
137	20240717	170900	4728876400	56400	56400	56400	56400	0
138	20240717	170800	4728876400	56400	56400	56400	56400	0
139	20240717	170700	4728876400	56400	56400	56400	56400	0
140	20240717	170600	4728876400	56400	56400	56400	56400	0
141	20240717	170500	4728876400	56400	56400	56400	56400	0
142	20240717	170400	4728876400	56400	56400	56400	56400	0
143	20240717	170300	4728876400	56400	56400	56400	56400	0
144	20240717	170200	4728876400	56400	56400	56400	56400	0
145	20240717	170100	4728876400	56400	56400	56400	56400	0
146	20240717	170000	4728876400	56400	56400	56400	56400	0
147	20240717	165900	4728876400	56400	56400	56400	56400	0
148	20240717	165800	4728876400	56400	56400	56400	56400	0
149	20240717	165700	4728876400	56400	56400	56400	56400	0
150	20240717	165600	4728876400	56400	56400	56400	56400	0
151	20240717	165500	4728876400	56400	56400	56400	56400	0
152	20240717	165400	4728876400	56400	56400	56400	56400	1632
153	20240717	165300	4728876400	56400	56400	56400	56400	0
154	20240717	165200	4728876400	56400	56400	56400	56400	0
155	20240717	165100	4728876400	56400	56400	56400	56400	0
156	20240717	165000	4728876400	56400	56400	56400	56400	0
157	20240717	164900	4728876400	56400	56400	56400	56400	0
158	20240717	164800	4728876400	56400	56400	56400	56400	0
159	20240717	164700	4728876400	56400	56400	56400	56400	0
160	20240717	164600	4728876400	56400	56400	56400	56400	0
161	20240717	164500	4728876400	56400	56400	56400	56400	0
162	20240717	164400	4728876400	56400	56400	56400	56400	0
163	20240717	164300	4728876400	56400	56400	56400	56400	0
164	20240717	164200	4728876400	56400	56400	56400	56400	0
165	20240717	164100	4728876400	56400	56400	56400	56400	0
166	20240717	164000	4728876400	56400	56400	56400	56400	0
167	20240717	163900	4728876400	56400	56400	56400	56400	0
168	20240717	163800	4728876400	56400	56400	56400	56400	0
169	20240717	163700	4728876400	56400	56400	56400	56400	0
170	20240717	163600	4728876400	56400	56400	56400	56400	0
171	20240717	163500	4728876400	56400	56400	56400	56400	0
172	20240717	163400	4728876400	56400	56400	56400	56400	0
173	20240717	163300	4728876400	56400	56400	56400	56400	0
174	20240717	163200	4728876400	56400	56400	56400	56400	0
175	20240717	163100	4728876400	56400	56400	56400	56400	0
176	20240717	163000	4728876400	56400	56400	56400	56400	0
177	20240717	162900	4728876400	56400	56400	56400	56400	0
178	20240717	162800	4728876400	56400	56400	56400	56400	0
179	20240717	162700	4728876400	56400	56400	56400	56400	0
180	20240717	162600	4728876400	56400	56400	56400	56400	0
181	20240717	162500	4728876400	56400	56400	56400	56400	0
182	20240717	162400	4728876400	56400	56400	56400	56400	1632
183	20240717	162300	4728876400	56400	56400	56400	56400	0
184	20240717	162200	4728876400	56400	56400	56400	56400	0
185	20240717	162100	4728876400	56400	56400	56400	56400	0
186	20240717	162000	4728876400	56400	56400	56400	56400	0
187	20240717	161900	4728876400	56400	56400	56400	56400	0
188	20240717	161800	4728876400	56400	56400	56400	56400	0
189	20240717	161700	4728876400	56400	56400	56400	56400	0
190	20240717	161600	4728876400	56400	56400	56400	56400	0
191	20240717	161500	4728876400	56400	56400	56400	56400	0
192	20240717	161400	4728876400	56400	56400	56400	56400	0
193	20240717	161300	4728876400	56400	56400	56400	56400	0
194	20240717	161200	4728876400	56400	56400	56400	56400	0
195	20240717	161100	4728876400	56400	56400	56400	56400	0
196	20240717	161000	4728876400	56400	56400	56400	56400	0
197	20240717	160900	4728876400	56400	56400	56400	56400	0
198	20240717	160800	4728876400	56400	56400	56400	56400	0
199	20240717	160700	4728876400	56400	56400	56400	56400	0
200	20240717	160600	4728876400	56400	56400	56400	56400	0
201	20240717	160500	4728876400	56400	56400	56400	56400	0
202	20240717	160400	4728876400	56400	56400	56400	56400	0
203	20240717	160300	4728876400	56400	56400	56400	56400	0
204	20240717	160200	4728876400	56400	56400	56400	56400	0
205	20240717	160100	4728876400	56400	56400	56400	56400	0
206	20240717	160000	4728876400	56400	56400	56400	56400	0
207	20240717	155900	4728876400	56400	56400	56400	56400	0
208	20240717	155800	4728876400	56400	56400	56400	56400	0
209	20240717	155700	4728876400	56400	56400	56400	56400	0
210	20240717	155600	4728876400	56400	56400	56400	56400	0
211	20240717	155500	4728876400	56400	56400	56400	56400	0
212	20240717	155400	4728876400	56400	56400	56400	56400	1632
213	20240717	155300	4728876400	56400	56400	56400	56400	0
214	20240717	155200	4728876400	56400	56400	56400	56400	0
215	20240717	155100	4728876400	56400	56400	56400	56400	0
216	20240717	155000	4728876400	56400	56400	56400	56400	0
217	20240717	154900	4728876400	56400	56400	56400	56400	0
218	20240717	154800	4728876400	56400	56400	56400	56400	0
219	20240717	154700	4728876400	56400	56400	56400	56400	0
220	20240717	154600	4728876400	56400	56400	56400	56400	0
221	20240717	154500	4728876400	56400	56400	56400	56400	0
222	20240717	154400	4728876400	56400	56400	56400	56400	0
223	20240717	154300	4728876400	56400	56400	56400	56400	0
224	20240717	154200	4728876400	56400	56400	56400	56400	0
225	20240717	154100	4728876400	56400	56400	56400	56400	0
226	20240717	154000	4728876400	56400	56400	56400	56400	0
227	20240717	153900	4728876400	56400	56400	56400	56400	0
228	20240717	153800	4728876400	56400	56400	56400	56400	0
229	20240717	153700	4728876400	56400	56400	56400	56400	0
230	20240717	153600	4728876400	56400	56400	56400	56400	0
231	20240717	153500	4728876400	56400	56400	56400	56400	0
232	20240717	153400	4728876400	56400	56400	56400	56400	0
233	20240717	153300	4728876400	56400	56400	56400	56400	0
234	20240717	153200	4728876400	56400	56400	56400	56400	0
235	20240717	153100	4728876400	56400	56400	56400	56400	0
236	20240717	153000	4728876400	56400	56400	56400	56400	1632
237	20240717	152900	4636831600	56300	56300	56300	56300	0
238	20240717	152800	4636831600	56300	56300	56300	56300	0
239	20240717	152700	4636831600	56300	56300	56300	56300	0
240	20240717	152600	4636831600	56300	56300	56300	56300	0
241	20240717	152500	4636831600	56300	56300	56300	56300	0
242	20240717	152400	4636831600	56300	56300	56300	56300	0
243	20240717	152300	4636831600	56300	56300	56300	56300	0
244	20240717	152200	4636831600	56300	56300	56300	56300	0
245	20240717	152100	4636831600	56300	56300	56300	56300	0
246	20240717	152000	4636831600	56300	56300	56300	56300	0
247	20240717	151900	4636831600	56300	56400	56400	56300	1235
248	20240717	151800	4567179800	56400	56400	56400	56400	22
249	20240717	151700	4565939000	56400	56400	56500	56400	219
250	20240717	151600	4553587200	56400	56400	56400	56400	25
251	20240717	151500	4552177200	56500	56400	56500	56400	86
252	20240717	151400	4547325600	56500	56400	56500	56400	85
253	20240717	151300	4542529500	56400	56400	56500	56400	110
254	20240717	151200	4536323300	56400	56400	56500	56400	114
255	20240717	151100	4529890600	56500	56300	56500	56300	194
256	20240717	151000	4518941900	56300	56400	56500	56300	716
257	20240717	150900	4478628100	56400	56200	56400	56200	144
258	20240717	150800	4470519200	56200	56400	56500	56200	957
259	20240717	150700	4416507900	56400	56400	56500	56400	198
260	20240717	150600	4405338800	56400	56400	56500	56400	169
261	20240717	150500	4395807000	56400	56500	56600	56400	1237
262	20240717	150400	4325932500	56400	56400	56500	56400	160
263	20240717	150300	4316908300	56400	56400	56400	56400	182
264	20240717	150200	4306643500	56400	56400	56500	56400	199
265	20240717	150100	4295419500	56400	56300	56500	56300	147
266	20240717	150000	4287137500	56300	56300	56400	56300	273
267	20240717	145900	4271761200	56300	56400	56400	56300	469
268	20240717	145800	4245325300	56400	56400	56500	56400	110
269	20240717	145700	4239121100	56500	56400	56600	56400	1908
270	20240717	145600	4131347300	56400	56400	56400	56400	173
271	20240717	145500	4121590100	56400	56400	56500	56400	262
272	20240717	145400	4106809500	56400	56400	56500	56400	192
273	20240717	145300	4095980500	56400	56400	56500	56400	193
274	20240717	145200	4085095100	56400	56400	56500	56400	290
275	20240717	145100	4068732000	56400	56500	56600	56400	936
276	20240717	145000	4015847900	56500	56500	56600	56400	766
277	20240717	144900	3972593900	56400	56400	56500	56400	187
278	20240717	144800	3962046300	56400	56400	56500	56400	244
279	20240717	144700	3948280300	56400	56500	56600	56400	460
280	20240717	144600	3922300200	56500	56400	56600	56400	236
281	20240717	144500	3908976600	56400	56400	56500	56400	846
282	20240717	144400	3861191800	56400	56400	56500	56400	226
283	20240717	144300	3848437800	56400	56400	56500	56400	92
284	20240717	144200	3843247900	56400	56400	56500	56400	111
285	20240717	144100	3836986000	56500	56500	56500	56400	551
286	20240717	144000	3805905900	56400	56300	56500	56300	422
287	20240717	143900	3782112400	56300	56300	56400	56300	144
288	20240717	143800	3774004900	56400	56300	56400	56200	150
289	20240717	143700	3765557700	56300	56300	56400	56300	189
290	20240717	143600	3754907500	56300	56300	56400	56300	127
291	20240717	143500	3747757100	56300	56300	56300	56300	118
292	20240717	143400	3741113700	56300	56200	56300	56200	117
293	20240717	143300	3734532600	56200	56200	56300	56200	301
294	20240717	143200	3717616100	56200	56200	56400	56200	590
295	20240717	143100	3684449000	56200	56300	56300	56200	530
296	20240717	143000	3654648700	56300	56300	56400	56300	505
297	20240717	142900	3626216800	56300	56400	56500	56300	508
298	20240717	142800	3597609100	56400	56300	56400	56300	568
299	20240717	142700	3565629300	56400	56400	56500	56300	1547
300	20240717	142600	3478423000	56400	56500	56500	56400	546
301	20240717	142500	3447626700	56400	56400	56500	56400	497
302	20240717	142400	3419594700	56400	56400	56500	56400	395
303	20240717	142300	3397315600	56400	56400	56500	56400	179
304	20240717	142200	3387219200	56400	56400	56400	56400	82
305	20240717	142100	3382594400	56500	56400	56500	56400	66
306	20240717	142000	3378871100	56400	56400	56500	56400	75
307	20240717	141900	3374640900	56400	56400	56500	56400	105
308	20240717	141800	3368718300	56400	56400	56500	56400	81
309	20240717	141700	3364149700	56400	56500	56600	56400	217
310	20240717	141600	3351893000	56500	56500	56600	56500	170
311	20240717	141500	3342287800	56500	56500	56600	56500	101
312	20240717	141400	3336580800	56500	56500	56600	56500	94
313	20240717	141300	3331269100	56500	56500	56600	56500	89
314	20240717	141200	3326239900	56500	56500	56600	56500	161
315	20240717	141100	3317142600	56500	56500	56600	56500	74
316	20240717	141000	3312960900	56500	56500	56600	56500	119
317	20240717	140900	3306237200	56500	56500	56600	56500	1363
318	20240717	140800	3229227400	56500	56500	56500	56500	68
319	20240717	140700	3225385400	56500	56500	56600	56500	580
320	20240717	140600	3192577100	56500	56500	56600	56500	45
321	20240717	140500	3190034400	56500	56500	56600	56500	80
322	20240717	140400	3185512900	56500	56500	56600	56500	125
323	20240717	140300	3178450200	56500	56500	56600	56500	367
324	20240717	140200	3157682800	56500	56600	56600	56500	106
325	20240717	140100	3151693600	56500	56500	56500	56500	80
326	20240717	140000	3147173600	56500	56500	56600	56500	94
327	20240717	135900	3141861600	56500	56500	56600	56500	107
328	20240717	135800	3135815900	56500	56500	56600	56500	61
329	20240717	135700	3132369200	56500	56500	56600	56500	244
330	20240717	135600	3118580000	56500	56500	56600	56500	64
331	20240717	135500	3114963300	56500	56600	56600	56500	96
332	20240717	135400	3109538500	56500	56500	56500	56500	71
333	20240717	135300	3105527000	56500	56500	56600	56500	86
334	20240717	135200	3100667100	56500	56500	56600	56500	141
335	20240717	135100	3092700400	56500	56500	56600	56500	91
336	20240717	135000	3087558700	56500	56500	56600	56500	74
337	20240717	134900	3083377500	56500	56500	56600	56500	120
338	20240717	134800	3076597300	56500	56600	56600	56500	39
339	20240717	134700	3074393600	56500	56500	56500	56500	99
340	20240717	134600	3068800100	56500	56500	56600	56500	109
341	20240717	134500	3062641400	56500	56500	56600	56500	45
342	20240717	134400	3060098700	56500	56500	56600	56500	98
343	20240717	134300	3054558500	56500	56500	56600	56500	78
344	20240717	134200	3050151300	56500	56500	56600	56500	124
345	20240717	134100	3043145100	56500	56500	56600	56500	803
346	20240717	134000	2997705600	56600	56500	56600	56500	88
347	20240717	133900	2992733400	56500	56500	56600	56500	145
348	20240717	133800	2984540700	56500	56500	56600	56500	119
349	20240717	133700	2977817000	56500	56600	56600	56500	37
350	20240717	133600	2975726300	56500	56500	56600	56500	97
351	20240717	133500	2970245600	56500	56500	56600	56500	74
352	20240717	133400	2966064400	56500	56500	56500	56500	87
353	20240717	133300	2961148900	56600	56500	56600	56500	114
354	20240717	133200	2954707700	56600	56500	56600	56500	23
355	20240717	133100	2953408000	56500	56500	56600	56500	110
356	20240717	133000	2947192800	56500	56500	56600	56500	87
357	20240717	132900	2942277100	56500	56600	56600	56500	91
358	20240717	132800	2937135400	56500	56500	56600	56500	116
359	20240717	132700	2930581200	56500	56500	56600	56500	90
360	20240717	132600	2925496100	56600	56500	56600	56500	87
361	20240717	132500	2920580400	56600	56500	56600	56500	34
362	20240717	132400	2918659200	56500	56500	56600	56500	90
363	20240717	132300	2913574000	56500	56500	56600	56500	213
364	20240717	132200	2901539300	56500	56500	56600	56500	266
365	20240717	132100	2886510100	56500	56600	56600	56500	76
366	20240717	132000	2882215900	56500	56500	56500	56500	100
367	20240717	131900	2876565900	56600	56500	56600	56500	53
368	20240717	131800	2873571200	56500	56500	56600	56500	96
369	20240717	131700	2868147000	56500	56500	56600	56500	1018
370	20240717	131600	2810629800	56500	56500	56600	56500	52
371	20240717	131500	2807691500	56500	56500	56600	56500	145
372	20240717	131400	2799498800	56500	56500	56600	56500	206
373	20240717	131300	2787859600	56500	56500	56500	56500	91
374	20240717	131200	2782718100	56600	56500	56600	56500	48
375	20240717	131100	2780005900	56500	56500	56600	56500	64
376	20240717	131000	2776389700	56500	56500	56600	56500	448
377	20240717	130900	2751077400	56500	56500	56600	56500	112
378	20240717	130800	2744749200	56500	56500	56600	56500	72
379	20240717	130700	2740681000	56500	56500	56600	56500	94
380	20240717	130600	2735369800	56500	56500	56500	56500	75
381	20240717	130500	2731132300	56500	56500	56600	56500	98
382	20240717	130400	2725595100	56500	56500	56600	56500	53
383	20240717	130300	2722600400	56500	56500	56600	56500	99
384	20240717	130200	2717006600	56500	56500	56600	56500	91
385	20240717	130100	2711864900	56500	56500	56600	56500	64
386	20240717	130000	2708248700	56500	56600	56600	56500	78
387	20240717	125900	2703841400	56500	56500	56600	56500	76
388	20240717	125800	2699543700	56500	56500	56600	56500	140
389	20240717	125700	2691633500	56500	56600	56600	56500	279
390	20240717	125600	2675845300	56600	56600	56700	56600	42
391	20240717	125500	2673467900	56600	56600	56700	56600	86
392	20240717	125400	2668599900	56600	56600	56700	56600	281
393	20240717	125300	2652694200	56600	56600	56600	56600	46
394	20240717	125200	2650090600	56700	56600	56700	56600	57
395	20240717	125100	2646864200	56600	56500	56700	56500	220
396	20240717	125000	2634410200	56500	56500	56600	56500	93
397	20240717	124900	2629155500	56600	56500	56600	56500	76
398	20240717	124800	2624860800	56500	56500	56600	56400	74
399	20240717	124700	2620680900	56500	56400	56500	56400	97
400	20240717	124600	2615207300	56400	56500	56500	56400	276
401	20240717	124500	2599614100	56500	56400	56500	56400	73
402	20240717	124400	2595496200	56400	56600	56600	56400	216
403	20240717	124300	2583276300	56600	56600	56700	56500	77
404	20240717	124200	2578918100	56500	56600	56700	56500	341
405	20240717	124100	2559617700	56600	56700	56700	56600	131
406	20240717	124000	2552194500	56700	56600	56800	56600	1361
407	20240717	123900	2475027500	56600	56600	56700	56600	95
408	20240717	123800	2469648600	56600	56600	56700	56600	99
409	20240717	123700	2464044900	56600	56500	56700	56500	1297
410	20240717	123600	2390626000	56500	56500	56600	56500	86
411	20240717	123500	2385766800	56500	56500	56600	56500	68
412	20240717	123400	2381924600	56500	56500	56600	56500	121
413	20240717	123300	2375085400	56500	56600	56600	56500	303
414	20240717	123200	2357965700	56500	56500	56500	56500	82
415	20240717	123100	2353332700	56500	56500	56600	56500	78
416	20240717	123000	2348925500	56500	56500	56600	56500	68
417	20240717	122900	2345082800	56600	56500	56600	56500	119
418	20240717	122800	2338358600	56500	56500	56600	56500	82
419	20240717	122700	2333725300	56500	56500	56600	56500	64
420	20240717	122600	2330109000	56500	56500	56600	56500	90
421	20240717	122500	2325023800	56500	56500	56600	56500	82
422	20240717	122400	2320390700	56500	56500	56600	56500	108
423	20240717	122300	2314288500	56500	56500	56600	56500	68
424	20240717	122200	2310446300	56500	56500	56600	56500	72
425	20240717	122100	2306378100	56500	56400	56600	56400	124
426	20240717	122000	2299372300	56400	56400	56600	56400	101
427	20240717	121900	2293669000	56400	56500	56500	56400	268
428	20240717	121800	2278551800	56400	56400	56400	56400	105
429	20240717	121700	2272629800	56400	56400	56500	56400	109
430	20240717	121600	2266479000	56400	56400	56500	56400	72
431	20240717	121500	2262418000	56400	56400	56500	56400	89
432	20240717	121400	2257398200	56400	56400	56500	56400	115
433	20240717	121300	2250912000	56400	56400	56500	56400	44
434	20240717	121200	2248430200	56400	56400	56400	56400	74
435	20240717	121100	2244256600	56500	56400	56500	56400	677
436	20240717	121000	2206070100	56400	56500	56500	56400	667
437	20240717	120900	2168395100	56500	56500	56600	56500	102
438	20240717	120800	2162631900	56500	56500	56600	56500	298
439	20240717	120700	2145794700	56500	56500	56600	56500	95
440	20240717	120600	2140427000	56500	56500	56600	56500	628
441	20240717	120500	2104944700	56500	56500	56600	56500	243
442	20240717	120400	2091215100	56600	56500	56600	56500	46
443	20240717	120300	2088615900	56500	56500	56600	56500	632
444	20240717	120200	2052907600	56500	56500	56600	56500	110
445	20240717	120100	2046692400	56500	56500	56600	56500	62
446	20240717	120000	2043189200	56500	56500	56600	56500	116
447	20240717	115900	2036635000	56500	56500	56600	56500	215
448	20240717	115800	2024487300	56500	56500	56500	56500	74
449	20240717	115700	2020306300	56500	56500	56600	56500	609
450	20240717	115600	1985897600	56500	56500	56600	56500	638
451	20240717	115500	1949850400	56500	56500	56600	56500	895
452	20240717	115400	1899282700	56500	56500	56600	56500	240
453	20240717	115300	1885722500	56500	56500	56600	56500	1239
454	20240717	115200	1815718800	56500	56500	56600	56500	76
455	20240717	115100	1811424600	56500	56500	56500	56500	55
456	20240717	115000	1808317100	56600	56500	56600	56500	103
457	20240717	114900	1802497400	56500	56500	56600	56500	113
458	20240717	114800	1796111900	56500	56500	56600	56500	59
459	20240717	114700	1792778100	56600	56600	56600	56500	70
460	20240717	114600	1788821700	56500	56500	56600	56500	46
461	20240717	114500	1786222500	56500	56500	56600	56500	142
462	20240717	114400	1778199200	56500	56500	56500	56500	61
463	20240717	114300	1774752700	56600	56500	56600	56500	93
464	20240717	114200	1769497900	56500	56500	56600	56500	73
465	20240717	114100	1765372300	56500	56500	56600	56500	108
466	20240717	114000	1759270000	56500	56500	56600	56500	85
467	20240717	113900	1754467200	56500	56500	56600	56500	76
468	20240717	113800	1750172900	56500	56500	56600	56500	73
469	20240717	113700	1746048100	56500	56500	56500	56500	103
470	20240717	113600	1740228600	56600	56500	56600	56500	80
471	20240717	113500	1735708300	56500	56500	56600	56500	40
472	20240717	113400	1733448000	56500	56500	56600	56500	103
473	20240717	113300	1727628200	56600	56500	56600	56500	75
474	20240717	113200	1723389700	56500	56500	56600	56500	111
475	20240717	113100	1717116700	56500	56600	56600	56500	80
476	20240717	113000	1712596000	56500	56500	56600	56500	59
477	20240717	112900	1709262200	56500	56400	56600	56400	1702
478	20240717	112800	1613136200	56400	56400	56500	56400	880
479	20240717	112700	1563503900	56400	56400	56500	56400	150
480	20240717	112600	1555043500	56400	56400	56500	56400	94
481	20240717	112500	1549741600	56400	56400	56500	56400	35
482	20240717	112400	1547767300	56400	56400	56400	56400	115
483	20240717	112300	1541281300	56500	56400	56500	56400	67
484	20240717	112200	1537502200	56400	56400	56400	56400	71
485	20240717	112100	1533497800	56400	56400	56400	56400	74
486	20240717	112000	1529324200	56400	56400	56500	56400	80
487	20240717	111900	1524812100	56400	56400	56400	56400	113
488	20240717	111800	1518438900	56400	56400	56400	56400	71
489	20240717	111700	1514434500	56400	56400	56400	56400	78
490	20240717	111600	1510035300	56400	56400	56500	56400	193
491	20240717	111500	1499149900	56400	56300	56400	56300	321
492	20240717	111400	1481049700	56300	56300	56300	56300	128
493	20240717	111300	1473843300	56300	56300	56300	56300	87
494	20240717	111200	1468945200	56300	56300	56300	56300	234
495	20240717	111100	1455771000	56300	56300	56300	56300	99
496	20240717	111000	1450197300	56300	56300	56300	56300	58
497	20240717	110900	1446931900	56300	56300	56300	56300	62
498	20240717	110800	1443441300	56300	56300	56300	56300	113
499	20240717	110700	1437079400	56300	56300	56400	56300	264
500	20240717	110600	1422216100	56300	56300	56300	56300	100
501	20240717	110500	1416586100	56300	56300	56300	56300	93
502	20240717	110400	1411350200	56300	56300	56300	56300	66
503	20240717	110300	1407634400	56300	56300	56400	56300	91
504	20240717	110200	1402511000	56300	56300	56300	56300	39
505	20240717	110100	1400315300	56300	56300	56300	56300	92
506	20240717	110000	1395135700	56300	56300	56300	56300	98
507	20240717	105900	1389618300	56300	56300	56300	56300	47
508	20240717	105800	1386972200	56300	56300	56300	56300	90
509	20240717	105700	1381905200	56300	56300	56400	56300	58
510	20240717	105600	1378639700	56300	56300	56300	56300	109
511	20240717	105500	1372503000	56300	56300	56400	56300	67
512	20240717	105400	1368730800	56300	56300	56300	56300	150
513	20240717	105300	1360285800	56300	56300	56300	56300	94
514	20240717	105200	1354993600	56300	56300	56400	56300	356
515	20240717	105100	1334924500	56200	56200	56300	56200	414
516	20240717	105000	1311622000	56200	56100	56300	56100	132
517	20240717	104900	1304206100	56100	56100	56200	56100	1317
518	20240717	104800	1230194700	56100	56100	56100	56100	112
519	20240717	104700	1223911500	56100	56100	56200	56100	58
520	20240717	104600	1220657500	56100	56100	56100	56100	82
521	20240717	104500	1216057300	56100	56100	56200	56100	83
522	20240717	104400	1211400400	56100	56100	56100	56100	110
523	20240717	104300	1205229400	56100	56100	56100	56100	100
524	20240717	104200	1199619400	56100	56000	56100	56000	162
525	20240717	104100	1190537000	56100	56100	56100	56100	2045
526	20240717	104000	1075812500	56100	56200	56200	56100	107
527	20240717	103900	1069804900	56100	56100	56100	56100	122
528	20240717	103800	1062960700	56100	56100	56200	56100	952
529	20240717	103700	1009551700	56100	56100	56200	56100	71
530	20240717	103600	1005568500	56100	56100	56100	56100	65
531	20240717	103500	1001922000	56100	56100	56200	56100	112
532	20240717	103400	995638300	56100	56100	56100	56100	71
533	20240717	103300	991655200	56100	56100	56200	56100	180
534	20240717	103200	981545200	56100	56100	56100	56100	134
535	20240717	103100	974027800	56100	56100	56100	56100	93
536	20240717	103000	968810500	56100	56100	56100	56100	51
537	20240717	102900	965949400	56100	56100	56100	56100	91
538	20240717	102800	960844300	56100	56100	56200	56100	258
539	20240717	102700	946368500	56100	56100	56200	56100	113
540	20240717	102600	940029100	56100	56000	56100	56000	110
541	20240717	102500	933865500	56000	56000	56000	56000	50
542	20240717	102400	931065500	56000	56100	56100	56000	108
543	20240717	102300	925016900	56100	56000	56100	56000	96
544	20240717	102200	919635500	56000	56000	56100	56000	153
545	20240717	102100	911063200	56000	56000	56100	56000	166
546	20240717	102000	901760300	56000	56000	56100	56000	142
547	20240717	101900	893803300	56000	56100	56100	56000	139
548	20240717	101800	886018400	56200	56100	56200	56000	63
549	20240717	101700	882487200	56000	56000	56100	56000	122
550	20240717	101600	875648400	56100	56100	56200	56000	256
551	20240717	101500	861288300	56100	56000	56100	56000	118
552	20240717	101400	854675200	56000	56000	56100	56000	170
553	20240717	101300	845154900	56000	56000	56000	56000	83
554	20240717	101200	840506900	56000	56100	56100	56000	110
555	20240717	101100	834344400	56000	56100	56100	56000	128
556	20240717	101000	827173000	56000	56000	56100	56000	71
557	20240717	100900	823195500	56000	56100	56100	56000	808
558	20240717	100800	777871500	56100	56100	56300	56100	74
559	20240717	100700	773719600	56100	56100	56100	56100	58
560	20240717	100600	770465800	56100	56100	56100	56100	105
561	20240717	100500	764575300	56200	56100	56300	56100	171
562	20240717	100400	754965200	56100	56100	56100	56000	537
563	20240717	100300	724840100	56100	56100	56100	56100	284
564	20240717	100200	708907700	56100	56100	56200	56100	124
565	20240717	100100	701947700	56100	56100	56100	56100	77
566	20240717	100000	697628000	56100	56100	56100	56100	606
567	20240717	095900	663631400	56100	56100	56200	56100	68
568	20240717	095800	659816500	56100	56100	56100	56100	150
569	20240717	095700	651401500	56100	56100	56100	56100	55
570	20240717	095600	648316000	56100	56200	56300	56100	580
571	20240717	095500	615728200	56300	56300	56300	56200	288
572	20240717	095400	599528500	56300	56300	56300	56300	328
573	20240717	095300	581062100	56300	56400	56400	56300	78
574	20240717	095200	576669700	56300	56300	56300	56300	18
575	20240717	095100	575656300	56300	56300	56300	56300	71
576	20240717	095000	571659000	56300	56300	56400	56300	30
577	20240717	094900	569969900	56300	56300	56400	56300	41
578	20240717	094800	567661500	56300	56300	56300	56300	7
579	20240717	094700	567267400	56300	56400	56400	56300	16
580	20240717	094600	566366500	56300	56300	56300	56300	1
581	20240717	094500	566310200	56300	56400	56400	56300	2
582	20240717	094400	566197500	56300	56300	56300	56300	0
583	20240717	094300	566197500	56300	56300	56300	56300	74
584	20240717	094200	562031300	56300	56300	56300	56300	144
585	20240717	094100	553924100	56300	56300	56300	56300	302
586	20240717	094000	536921500	56400	56400	56400	56400	171
587	20240717	093900	527277100	56400	56400	56400	56400	11
588	20240717	093800	526656700	56400	56400	56400	56400	1
589	20240717	093700	526600300	56400	56400	56400	56400	16
590	20240717	093600	525697900	56400	56500	56500	56400	101
591	20240717	093500	520001400	56400	56300	56400	56200	254
592	20240717	093400	505700400	56400	56200	56400	56200	326
593	20240717	093300	487366800	56100	56200	56300	56100	1938
594	20240717	093200	378581800	56200	56200	56200	56200	348
595	20240717	093100	359024200	56300	56300	56300	56300	21
596	20240717	093000	357841900	56300	56400	56400	56300	118
597	20240717	092900	351198400	56400	56300	56400	56200	43
598	20240717	092800	348778300	56300	56300	56300	56300	165
599	20240717	092700	339488800	56300	56300	56300	56300	36
600	20240717	092600	337462000	56300	56200	56300	56100	314
601	20240717	092500	319829600	56200	56300	56300	56200	410
602	20240717	092400	296784900	56300	56300	56300	56300	44
603	20240717	092300	294307700	56300	56300	56300	56300	281
604	20240717	092200	278487400	56400	56400	56400	56300	41
605	20240717	092100	276178400	56400	56400	56400	56400	11
606	20240717	092000	275558000	56300	56300	56300	56300	74
607	20240717	091900	271391800	56300	56300	56300	56300	150
608	20240717	091800	262946800	56300	56400	56400	56300	341
609	20240717	091700	243721700	56500	56500	56500	56500	23
610	20240717	091600	242422200	56500	56500	56500	56500	30
611	20240717	091500	240727200	56500	56500	56500	56500	78
612	20240717	091400	236320200	56500	56500	56500	56500	520
613	20240717	091300	206940200	56600	56600	56600	56500	113
614	20240717	091200	200544600	56600	56600	56600	56600	28
615	20240717	091100	198959800	56600	56600	56700	56600	8
616	20240717	091000	198506900	56600	56600	56600	56600	118
617	20240717	090900	191828100	56600	56500	56600	56500	541
618	20240717	090800	161260700	56500	56500	56500	56500	702
619	20240717	090700	121597700	56500	56600	56600	56500	359
620	20240717	090600	101288300	56600	56600	56600	56500	79
621	20240717	090500	96819400	56600	56600	56600	56600	1
622	20240717	090400	96762800	56500	56400	56500	56400	819
623	20240717	090300	50535700	56500	56400	56500	56400	43
624	20240717	090200	48108700	56400	56500	56500	56400	227
625	20240717	090100	35303400	56500	56400	56500	56400	18
626	20240717	090000	34288100	56400	56600	56700	56400	606