KissMeData/131290/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202700	7905725650	49850	49850	49850	49850	2307
3	20240715	202600	7905725650	49850	49850	49850	49850	0
4	20240715	202500	7905725650	49850	49850	49850	49850	0
5	20240715	202400	7905725650	49850	49850	49850	49850	0
6	20240715	202300	7905725650	49850	49850	49850	49850	0
7	20240715	202200	7905725650	49850	49850	49850	49850	0
8	20240715	202100	7905725650	49850	49850	49850	49850	0
9	20240715	202000	7905725650	49850	49850	49850	49850	0
10	20240715	201900	7905725650	49850	49850	49850	49850	0
11	20240715	201800	7905725650	49850	49850	49850	49850	0
12	20240715	201700	7905725650	49850	49850	49850	49850	0
13	20240715	201600	7905725650	49850	49850	49850	49850	0
14	20240715	201500	7905725650	49850	49850	49850	49850	0
15	20240715	201400	7905725650	49850	49850	49850	49850	0
16	20240715	201300	7905725650	49850	49850	49850	49850	0
17	20240715	201200	7905725650	49850	49850	49850	49850	0
18	20240715	201100	7905725650	49850	49850	49850	49850	0
19	20240715	201000	7905725650	49850	49850	49850	49850	0
20	20240715	200900	7905725650	49850	49850	49850	49850	0
21	20240715	200800	7905725650	49850	49850	49850	49850	0
22	20240715	200700	7905725650	49850	49850	49850	49850	0
23	20240715	200600	7905725650	49850	49850	49850	49850	0
24	20240715	200500	7905725650	49850	49850	49850	49850	0
25	20240715	200400	7905725650	49850	49850	49850	49850	0
26	20240715	200300	7905725650	49850	49850	49850	49850	0
27	20240715	200200	7905725650	49850	49850	49850	49850	0
28	20240715	200100	7905725650	49850	49850	49850	49850	0
29	20240715	200000	7905725650	49850	49850	49850	49850	0
30	20240715	195900	7905725650	49850	49850	49850	49850	0
31	20240715	195800	7905725650	49850	49850	49850	49850	0
32	20240715	195700	7905725650	49850	49850	49850	49850	2307
33	20240715	195600	7905725650	49850	49850	49850	49850	0
34	20240715	195500	7905725650	49850	49850	49850	49850	0
35	20240715	195400	7905725650	49850	49850	49850	49850	0
36	20240715	195300	7905725650	49850	49850	49850	49850	0
37	20240715	195200	7905725650	49850	49850	49850	49850	0
38	20240715	195100	7905725650	49850	49850	49850	49850	0
39	20240715	195000	7905725650	49850	49850	49850	49850	0
40	20240715	194900	7905725650	49850	49850	49850	49850	0
41	20240715	194800	7905725650	49850	49850	49850	49850	0
42	20240715	194700	7905725650	49850	49850	49850	49850	0
43	20240715	194600	7905725650	49850	49850	49850	49850	0
44	20240715	194500	7905725650	49850	49850	49850	49850	0
45	20240715	194400	7905725650	49850	49850	49850	49850	0
46	20240715	194300	7905725650	49850	49850	49850	49850	0
47	20240715	194200	7905725650	49850	49850	49850	49850	0
48	20240715	194100	7905725650	49850	49850	49850	49850	0
49	20240715	194000	7905725650	49850	49850	49850	49850	0
50	20240715	193900	7905725650	49850	49850	49850	49850	0
51	20240715	193800	7905725650	49850	49850	49850	49850	0
52	20240715	193700	7905725650	49850	49850	49850	49850	0
53	20240715	193600	7905725650	49850	49850	49850	49850	0
54	20240715	193500	7905725650	49850	49850	49850	49850	0
55	20240715	193400	7905725650	49850	49850	49850	49850	0
56	20240715	193300	7905725650	49850	49850	49850	49850	0
57	20240715	193200	7905725650	49850	49850	49850	49850	0
58	20240715	193100	7905725650	49850	49850	49850	49850	0
59	20240715	193000	7905725650	49850	49850	49850	49850	0
60	20240715	192900	7905725650	49850	49850	49850	49850	0
61	20240715	192800	7905725650	49850	49850	49850	49850	0
62	20240715	192700	7905725650	49850	49850	49850	49850	2307
63	20240715	192600	7905725650	49850	49850	49850	49850	0
64	20240715	192500	7905725650	49850	49850	49850	49850	0
65	20240715	192400	7905725650	49850	49850	49850	49850	0
66	20240715	192300	7905725650	49850	49850	49850	49850	0
67	20240715	192200	7905725650	49850	49850	49850	49850	0
68	20240715	192100	7905725650	49850	49850	49850	49850	0
69	20240715	192000	7905725650	49850	49850	49850	49850	0
70	20240715	191900	7905725650	49850	49850	49850	49850	0
71	20240715	191800	7905725650	49850	49850	49850	49850	0
72	20240715	191700	7905725650	49850	49850	49850	49850	0
73	20240715	191600	7905725650	49850	49850	49850	49850	0
74	20240715	191500	7905725650	49850	49850	49850	49850	0
75	20240715	191400	7905725650	49850	49850	49850	49850	0
76	20240715	191300	7905725650	49850	49850	49850	49850	0
77	20240715	191200	7905725650	49850	49850	49850	49850	0
78	20240715	191100	7905725650	49850	49850	49850	49850	0
79	20240715	191000	7905725650	49850	49850	49850	49850	0
80	20240715	190900	7905725650	49850	49850	49850	49850	0
81	20240715	190800	7905725650	49850	49850	49850	49850	0
82	20240715	190700	7905725650	49850	49850	49850	49850	0
83	20240715	190600	7905725650	49850	49850	49850	49850	0
84	20240715	190500	7905725650	49850	49850	49850	49850	0
85	20240715	190400	7905725650	49850	49850	49850	49850	0
86	20240715	190300	7905725650	49850	49850	49850	49850	0
87	20240715	190200	7905725650	49850	49850	49850	49850	0
88	20240715	190100	7905725650	49850	49850	49850	49850	0
89	20240715	190000	7905725650	49850	49850	49850	49850	0
90	20240715	185900	7905725650	49850	49850	49850	49850	0
91	20240715	185800	7905725650	49850	49850	49850	49850	0
92	20240715	185700	7905725650	49850	49850	49850	49850	2307
93	20240715	185600	7905725650	49850	49850	49850	49850	0
94	20240715	185500	7905725650	49850	49850	49850	49850	0
95	20240715	185400	7905725650	49850	49850	49850	49850	0
96	20240715	185300	7905725650	49850	49850	49850	49850	0
97	20240715	185200	7905725650	49850	49850	49850	49850	0
98	20240715	185100	7905725650	49850	49850	49850	49850	0
99	20240715	185000	7905725650	49850	49850	49850	49850	0
100	20240715	184900	7905725650	49850	49850	49850	49850	0
101	20240715	184800	7905725650	49850	49850	49850	49850	0
102	20240715	184700	7905725650	49850	49850	49850	49850	0
103	20240715	184600	7905725650	49850	49850	49850	49850	0
104	20240715	184500	7905725650	49850	49850	49850	49850	0
105	20240715	184400	7905725650	49850	49850	49850	49850	0
106	20240715	184300	7905725650	49850	49850	49850	49850	0
107	20240715	184200	7905725650	49850	49850	49850	49850	0
108	20240715	184100	7905725650	49850	49850	49850	49850	0
109	20240715	184000	7905725650	49850	49850	49850	49850	0
110	20240715	183900	7905725650	49850	49850	49850	49850	0
111	20240715	183800	7905725650	49850	49850	49850	49850	0
112	20240715	183700	7905725650	49850	49850	49850	49850	0
113	20240715	183600	7905725650	49850	49850	49850	49850	0
114	20240715	183500	7905725650	49850	49850	49850	49850	0
115	20240715	183400	7905725650	49850	49850	49850	49850	0
116	20240715	183300	7905725650	49850	49850	49850	49850	0
117	20240715	183200	7905725650	49850	49850	49850	49850	0
118	20240715	183100	7905725650	49850	49850	49850	49850	0
119	20240715	183000	7905725650	49850	49850	49850	49850	0
120	20240715	182900	7905725650	49850	49850	49850	49850	0
121	20240715	182800	7905725650	49850	49850	49850	49850	0
122	20240715	182700	7905725650	49850	49850	49850	49850	2307
123	20240715	182600	7905725650	49850	49850	49850	49850	0
124	20240715	182500	7905725650	49850	49850	49850	49850	0
125	20240715	182400	7905725650	49850	49850	49850	49850	0
126	20240715	182300	7905725650	49850	49850	49850	49850	0
127	20240715	182200	7905725650	49850	49850	49850	49850	0
128	20240715	182100	7905725650	49850	49850	49850	49850	0
129	20240715	182000	7905725650	49850	49850	49850	49850	0
130	20240715	181900	7905725650	49850	49850	49850	49850	0
131	20240715	181800	7905725650	49850	49850	49850	49850	0
132	20240715	181700	7905725650	49850	49850	49850	49850	0
133	20240715	181600	7905725650	49850	49850	49850	49850	0
134	20240715	181500	7905725650	49850	49850	49850	49850	0
135	20240715	181400	7905725650	49850	49850	49850	49850	0
136	20240715	181300	7905725650	49850	49850	49850	49850	0
137	20240715	181200	7905725650	49850	49850	49850	49850	0
138	20240715	181100	7905725650	49850	49850	49850	49850	0
139	20240715	181000	7905725650	49850	49850	49850	49850	0
140	20240715	180900	7905725650	49850	49850	49850	49850	0
141	20240715	180800	7905725650	49850	49850	49850	49850	0
142	20240715	180700	7905725650	49850	49850	49850	49850	0
143	20240715	180600	7905725650	49850	49850	49850	49850	0
144	20240715	180500	7905725650	49850	49850	49850	49850	0
145	20240715	180400	7905725650	49850	49850	49850	49850	0
146	20240715	180300	7905725650	49850	49850	49850	49850	0
147	20240715	180200	7905725650	49850	49850	49850	49850	0
148	20240715	180100	7905725650	49850	49850	49850	49850	0
149	20240715	180000	7905725650	49850	49850	49850	49850	0
150	20240715	175900	7905725650	49850	49850	49850	49850	0
151	20240715	175800	7905725650	49850	49850	49850	49850	0
152	20240715	175700	7905725650	49850	49850	49850	49850	2307
153	20240715	175600	7905725650	49850	49850	49850	49850	0
154	20240715	175500	7905725650	49850	49850	49850	49850	0
155	20240715	175400	7905725650	49850	49850	49850	49850	0
156	20240715	175300	7905725650	49850	49850	49850	49850	0
157	20240715	175200	7905725650	49850	49850	49850	49850	0
158	20240715	175100	7905725650	49850	49850	49850	49850	0
159	20240715	175000	7905725650	49850	49850	49850	49850	0
160	20240715	174900	7905725650	49850	49850	49850	49850	0
161	20240715	174800	7905725650	49850	49850	49850	49850	0
162	20240715	174700	7905725650	49850	49850	49850	49850	0
163	20240715	174600	7905725650	49850	49850	49850	49850	0
164	20240715	174500	7905725650	49850	49850	49850	49850	0
165	20240715	174400	7905725650	49850	49850	49850	49850	0
166	20240715	174300	7905725650	49850	49850	49850	49850	0
167	20240715	174200	7905725650	49850	49850	49850	49850	0
168	20240715	174100	7905725650	49850	49850	49850	49850	0
169	20240715	174000	7905725650	49850	49850	49850	49850	0
170	20240715	173900	7905725650	49850	49850	49850	49850	0
171	20240715	173800	7905725650	49850	49850	49850	49850	0
172	20240715	173700	7905725650	49850	49850	49850	49850	0
173	20240715	173600	7905725650	49850	49850	49850	49850	0
174	20240715	173500	7905725650	49850	49850	49850	49850	0
175	20240715	173400	7905725650	49850	49850	49850	49850	0
176	20240715	173300	7905725650	49850	49850	49850	49850	0
177	20240715	173200	7905725650	49850	49850	49850	49850	0
178	20240715	173100	7905725650	49850	49850	49850	49850	0
179	20240715	173000	7905725650	49850	49850	49850	49850	0
180	20240715	172900	7905725650	49850	49850	49850	49850	0
181	20240715	172800	7905725650	49850	49850	49850	49850	0
182	20240715	172700	7905725650	49850	49850	49850	49850	2307
183	20240715	172600	7905725650	49850	49850	49850	49850	0
184	20240715	172500	7905725650	49850	49850	49850	49850	0
185	20240715	172400	7905725650	49850	49850	49850	49850	0
186	20240715	172300	7905725650	49850	49850	49850	49850	0
187	20240715	172200	7905725650	49850	49850	49850	49850	0
188	20240715	172100	7905725650	49850	49850	49850	49850	0
189	20240715	172000	7905725650	49850	49850	49850	49850	0
190	20240715	171900	7905725650	49850	49850	49850	49850	0
191	20240715	171800	7905725650	49850	49850	49850	49850	0
192	20240715	171700	7905725650	49850	49850	49850	49850	0
193	20240715	171600	7905725650	49850	49850	49850	49850	0
194	20240715	171500	7905725650	49850	49850	49850	49850	0
195	20240715	171400	7905725650	49850	49850	49850	49850	0
196	20240715	171300	7905725650	49850	49850	49850	49850	0
197	20240715	171200	7905725650	49850	49850	49850	49850	0
198	20240715	171100	7905725650	49850	49850	49850	49850	0
199	20240715	171000	7905725650	49850	49850	49850	49850	0
200	20240715	170900	7905725650	49850	49850	49850	49850	0
201	20240715	170800	7905725650	49850	49850	49850	49850	0
202	20240715	170700	7905725650	49850	49850	49850	49850	0
203	20240715	170600	7905725650	49850	49850	49850	49850	0
204	20240715	170500	7905725650	49850	49850	49850	49850	0
205	20240715	170400	7905725650	49850	49850	49850	49850	0
206	20240715	170300	7905725650	49850	49850	49850	49850	0
207	20240715	170200	7905725650	49850	49850	49850	49850	0
208	20240715	170100	7905725650	49850	49850	49850	49850	0
209	20240715	170000	7905725650	49850	49850	49850	49850	0
210	20240715	165900	7905725650	49850	49850	49850	49850	0
211	20240715	165800	7905725650	49850	49850	49850	49850	0
212	20240715	165700	7905725650	49850	49850	49850	49850	2307
213	20240715	165600	7905725650	49850	49850	49850	49850	0
214	20240715	165500	7905725650	49850	49850	49850	49850	0
215	20240715	165400	7905725650	49850	49850	49850	49850	0
216	20240715	165300	7905725650	49850	49850	49850	49850	0
217	20240715	165200	7905725650	49850	49850	49850	49850	0
218	20240715	165100	7905725650	49850	49850	49850	49850	0
219	20240715	165000	7905725650	49850	49850	49850	49850	0
220	20240715	164900	7905725650	49850	49850	49850	49850	0
221	20240715	164800	7905725650	49850	49850	49850	49850	0
222	20240715	164700	7905725650	49850	49850	49850	49850	0
223	20240715	164600	7905725650	49850	49850	49850	49850	0
224	20240715	164500	7905725650	49850	49850	49850	49850	0
225	20240715	164400	7905725650	49850	49850	49850	49850	0
226	20240715	164300	7905725650	49850	49850	49850	49850	0
227	20240715	164200	7905725650	49850	49850	49850	49850	0
228	20240715	164100	7905725650	49850	49850	49850	49850	0
229	20240715	164000	7905725650	49850	49850	49850	49850	0
230	20240715	163900	7905725650	49850	49850	49850	49850	0
231	20240715	163800	7905725650	49850	49850	49850	49850	0
232	20240715	163700	7905725650	49850	49850	49850	49850	0
233	20240715	163600	7905725650	49850	49850	49850	49850	0
234	20240715	163500	7905725650	49850	49850	49850	49850	0
235	20240715	163400	7905725650	49850	49850	49850	49850	0
236	20240715	163300	7905725650	49850	49850	49850	49850	0
237	20240715	163200	7905725650	49850	49850	49850	49850	0
238	20240715	163100	7905725650	49850	49850	49850	49850	0
239	20240715	163000	7905725650	49850	49850	49850	49850	0
240	20240715	162900	7905725650	49850	49850	49850	49850	0
241	20240715	162800	7905725650	49850	49850	49850	49850	0
242	20240715	162700	7905725650	49850	49850	49850	49850	2307
243	20240715	162600	7905725650	49850	49850	49850	49850	0
244	20240715	162500	7905725650	49850	49850	49850	49850	0
245	20240715	162400	7905725650	49850	49850	49850	49850	0
246	20240715	162300	7905725650	49850	49850	49850	49850	0
247	20240715	162200	7905725650	49850	49850	49850	49850	0
248	20240715	162100	7905725650	49850	49850	49850	49850	0
249	20240715	162000	7905725650	49850	49850	49850	49850	0
250	20240715	161900	7905725650	49850	49850	49850	49850	0
251	20240715	161800	7905725650	49850	49850	49850	49850	0
252	20240715	161700	7905725650	49850	49850	49850	49850	0
253	20240715	161600	7905725650	49850	49850	49850	49850	0
254	20240715	161500	7905725650	49850	49850	49850	49850	0
255	20240715	161400	7905725650	49850	49850	49850	49850	0
256	20240715	161300	7905725650	49850	49850	49850	49850	0
257	20240715	161200	7905725650	49850	49850	49850	49850	0
258	20240715	161100	7905725650	49850	49850	49850	49850	0
259	20240715	161000	7905725650	49850	49850	49850	49850	0
260	20240715	160900	7905725650	49850	49850	49850	49850	0
261	20240715	160800	7905725650	49850	49850	49850	49850	0
262	20240715	160700	7905725650	49850	49850	49850	49850	0
263	20240715	160600	7905725650	49850	49850	49850	49850	0
264	20240715	160500	7905725650	49850	49850	49850	49850	0
265	20240715	160400	7905725650	49850	49850	49850	49850	0
266	20240715	160300	7905725650	49850	49850	49850	49850	0
267	20240715	160200	7905725650	49850	49850	49850	49850	0
268	20240715	160100	7905725650	49850	49850	49850	49850	0
269	20240715	160000	7905725650	49850	49850	49850	49850	0
270	20240715	155900	7905725650	49850	49850	49850	49850	0
271	20240715	155800	7905725650	49850	49850	49850	49850	0
272	20240715	155700	7905725650	49850	49850	49850	49850	2307
273	20240715	155600	7905725650	49850	49850	49850	49850	0
274	20240715	155500	7905725650	49850	49850	49850	49850	0
275	20240715	155400	7905725650	49850	49850	49850	49850	0
276	20240715	155300	7905725650	49850	49850	49850	49850	0
277	20240715	155200	7905725650	49850	49850	49850	49850	0
278	20240715	155100	7905725650	49850	49850	49850	49850	0
279	20240715	155000	7905725650	49850	49850	49850	49850	0
280	20240715	154900	7905725650	49850	49850	49850	49850	0
281	20240715	154800	7905725650	49850	49850	49850	49850	0
282	20240715	154700	7905725650	49850	49850	49850	49850	0
283	20240715	154600	7905725650	49850	49850	49850	49850	0
284	20240715	154500	7905725650	49850	49850	49850	49850	0
285	20240715	154400	7905725650	49850	49850	49850	49850	0
286	20240715	154300	7905725650	49850	49850	49850	49850	0
287	20240715	154200	7905725650	49850	49850	49850	49850	0
288	20240715	154100	7905725650	49850	49850	49850	49850	0
289	20240715	154000	7905725650	49850	49850	49850	49850	0
290	20240715	153900	7905725650	49850	49850	49850	49850	0
291	20240715	153800	7905725650	49850	49850	49850	49850	0
292	20240715	153700	7905725650	49850	49850	49850	49850	0
293	20240715	153600	7905725650	49850	49850	49850	49850	0
294	20240715	153500	7905725650	49850	49850	49850	49850	0
295	20240715	153400	7905725650	49850	49850	49850	49850	0
296	20240715	153300	7905725650	49850	49850	49850	49850	0
297	20240715	153200	7905725650	49850	49850	49850	49850	0
298	20240715	153100	7905725650	49850	49850	49850	49850	0
299	20240715	153000	7905725650	49850	49850	49850	49850	2307
300	20240715	152900	7790721700	49900	49900	49900	49900	0
301	20240715	152800	7790721700	49900	49900	49900	49900	0
302	20240715	152700	7790721700	49900	49900	49900	49900	0
303	20240715	152600	7790721700	49900	49900	49900	49900	0
304	20240715	152500	7790721700	49900	49900	49900	49900	0
305	20240715	152400	7790721700	49900	49900	49900	49900	0
306	20240715	152300	7790721700	49900	49900	49900	49900	0
307	20240715	152200	7790721700	49900	49900	49900	49900	0
308	20240715	152100	7790721700	49900	49900	49900	49900	0
309	20240715	152000	7790721700	49900	49900	49900	49900	0
310	20240715	151900	7790721700	49900	49900	49900	49850	440
311	20240715	151800	7768782800	49900	49900	49950	49900	652
312	20240715	151700	7736225100	49900	49950	49950	49900	49
313	20240715	151600	7733779550	49950	49900	49950	49900	128
314	20240715	151500	7727391850	49900	49850	49900	49800	83
315	20240715	151400	7723253900	49900	49850	49900	49800	221
316	20240715	151300	7712241050	49850	49850	49850	49850	5
317	20240715	151200	7711991800	49850	49850	49900	49850	52
318	20240715	151100	7709399350	49900	49750	49900	49750	4
319	20240715	151000	7709199900	49850	49750	49850	49750	42
320	20240715	150900	7707106300	49750	49750	49850	49750	445
321	20240715	150800	7684965900	49750	49750	49800	49750	382
322	20240715	150700	7665959550	49800	49800	49800	49800	100
323	20240715	150600	7660979550	49800	50000	50000	49750	2520
324	20240715	150500	7535396550	50000	50100	50100	50000	448
325	20240715	150400	7512996450	50100	50000	50100	50000	86
326	20240715	150300	7508693350	50000	50000	50000	50000	10
327	20240715	150200	7508193350	50000	50000	50000	50000	0
328	20240715	150100	7508193350	50000	50000	50000	50000	0
329	20240715	150000	7508193350	50000	50000	50000	50000	63
330	20240715	145900	7505043350	50100	50000	50100	50000	253
331	20240715	145800	7492384350	50000	50000	50100	50000	60
332	20240715	145700	7489379450	50000	50000	50100	50000	102
333	20240715	145600	7484275350	50100	50100	50100	50100	494
334	20240715	145500	7459525950	50000	50000	50100	50000	85
335	20240715	145400	7455270550	50100	50000	50100	50000	102
336	20240715	145300	7450166950	50100	50100	50100	50100	350
337	20240715	145200	7432631950	50100	50100	50100	50100	80
338	20240715	145100	7428623950	50100	50000	50100	50000	95
339	20240715	145000	7423870450	50100	50100	50100	50100	49
340	20240715	144900	7421415550	50100	50100	50100	50100	88
341	20240715	144800	7417006750	50000	50000	50000	50000	92
342	20240715	144700	7412406750	50000	50000	50100	50000	238
343	20240715	144600	7400501650	50000	50000	50100	50000	135
344	20240715	144500	7393748350	50100	50100	50100	50000	145
345	20240715	144400	7386489850	50100	50200	50200	50100	593
346	20240715	144300	7356775650	50200	50200	50200	50200	35
347	20240715	144200	7355018650	50100	50200	50200	50100	178
348	20240715	144100	7346095050	50200	50200	50200	50100	291
349	20240715	144000	7331487850	50200	50200	50300	50200	743
350	20240715	143900	7294185550	50200	50300	50400	50200	129
351	20240715	143800	7287704050	50300	50300	50300	50300	529
352	20240715	143700	7261095350	50300	50300	50300	50300	121
353	20240715	143600	7255009050	50300	50300	50300	50200	525
354	20240715	143500	7228607550	50300	50300	50300	50300	190
355	20240715	143400	7219050550	50300	50200	50300	50200	100
356	20240715	143300	7214022150	50200	50200	50300	50200	183
357	20240715	143200	7204830750	50200	50200	50200	50100	254
358	20240715	143100	7192081950	50200	50200	50300	50200	539
359	20240715	143000	7165021250	50300	50200	50300	50200	166
360	20240715	142900	7156685950	50200	50200	50200	50100	229
361	20240715	142800	7145191150	50300	50200	50300	50200	113
362	20240715	142700	7139517550	50200	50100	50200	50100	156
363	20240715	142600	7131692450	50100	50100	50100	50100	119
364	20240715	142500	7125730550	50100	50100	50100	50100	42
365	20240715	142400	7123626350	50100	50100	50100	50000	107
366	20240715	142300	7118271650	50200	50100	50200	50100	346
367	20240715	142200	7100907050	50000	50100	50200	50000	1556
368	20240715	142100	7023065550	50100	50200	50200	50100	93
369	20240715	142000	7018402950	50200	50200	50200	50200	137
370	20240715	141900	7011525550	50200	50100	50200	50100	188
371	20240715	141800	7002092250	50100	50200	50200	50100	187
372	20240715	141700	6992714250	50100	50100	50200	50100	455
373	20240715	141600	6969892250	50100	50100	50100	50000	396
374	20240715	141500	6950072650	50000	50100	50200	50000	171
375	20240715	141400	6941508450	50100	50100	50100	50100	156
376	20240715	141300	6933692850	50100	50000	50100	50000	158
377	20240715	141200	6925788350	50000	50100	50100	50000	234
378	20240715	141100	6914084450	50100	50000	50100	50000	896
379	20240715	141000	6869194950	50000	49900	50000	49900	958
380	20240715	140900	6821321700	49900	49850	49900	49750	1147
381	20240715	140800	6764134950	49850	49800	49850	49800	260
382	20240715	140700	6751186200	49850	49750	49850	49750	1031
383	20240715	140600	6699846350	49700	49700	49750	49700	220
384	20240715	140500	6688906300	49700	49700	49700	49700	105
385	20240715	140400	6683687800	49650	49700	49700	49650	131
386	20240715	140300	6677179600	49700	49700	49700	49700	366
387	20240715	140200	6658989400	49700	49650	49700	49650	121
388	20240715	140100	6652977550	49700	49550	49700	49550	36
389	20240715	140000	6651191900	49550	49700	49700	49550	758
390	20240715	135900	6613590400	49700	49700	49700	49700	32
391	20240715	135800	6612000000	49700	49750	49750	49700	262
392	20240715	135700	6598973050	49700	49750	49750	49700	313
393	20240715	135600	6583414250	49700	49700	49700	49700	254
394	20240715	135500	6570790450	49700	49750	49750	49700	97
395	20240715	135400	6565967700	49750	49700	49750	49700	467
396	20240715	135300	6542753400	49650	49600	49650	49600	338
397	20240715	135200	6525979500	49650	49550	49650	49550	859
398	20240715	135100	6483358250	49550	49450	49550	49450	541
399	20240715	135000	6456578450	49450	49450	49450	49400	252
400	20240715	134900	6444127050	49450	49400	49450	49400	143
401	20240715	134800	6437058700	49450	49450	49450	49450	39
402	20240715	134700	6435130150	49450	49450	49500	49450	95
403	20240715	134600	6430432350	49450	49500	49500	49450	225
404	20240715	134500	6419297700	49550	49500	49550	49500	162
405	20240715	134400	6411270650	49500	49550	49550	49450	354
406	20240715	134300	6393735750	49550	49500	49550	49500	234
407	20240715	134200	6382144400	49500	49550	49550	49500	154
408	20240715	134100	6374515250	49500	49500	49500	49500	119
409	20240715	134000	6368624750	49500	49550	49550	49500	295
410	20240715	133900	6354015100	49550	49450	49550	49450	1178
411	20240715	133800	6295701850	49450	49450	49450	49450	43
412	20240715	133700	6293575500	49450	49400	49450	49400	162
413	20240715	133600	6285570650	49350	49450	49450	49350	165
414	20240715	133500	6277420200	49450	49450	49450	49450	46
415	20240715	133400	6275145500	49400	49350	49400	49350	457
416	20240715	133300	6252577850	49350	49350	49350	49350	69
417	20240715	133200	6249172700	49300	49300	49300	49300	0
418	20240715	133100	6249172700	49300	49250	49300	49250	273
419	20240715	133000	6235719950	49300	49300	49300	49300	47
420	20240715	132900	6233402850	49300	49300	49300	49300	83
421	20240715	132800	6229310950	49250	49300	49300	49250	98
422	20240715	132700	6224482550	49300	49300	49300	49300	42
423	20240715	132600	6222411950	49300	49300	49300	49300	10
424	20240715	132500	6221918950	49300	49350	49350	49300	84
425	20240715	132400	6217777700	49350	49350	49350	49350	0
426	20240715	132300	6217777700	49350	49350	49350	49300	84
427	20240715	132200	6213633500	49350	49350	49350	49350	60
428	20240715	132100	6210672500	49350	49350	49350	49350	0
429	20240715	132000	6210672500	49350	49350	49350	49350	15
430	20240715	131900	6209932250	49350	49350	49350	49350	60
431	20240715	131800	6206971250	49400	49350	49400	49350	2
432	20240715	131700	6206872500	49350	49300	49350	49300	148
433	20240715	131600	6199570450	49250	49300	49300	49250	265
434	20240715	131500	6186509150	49350	49350	49350	49350	63
435	20240715	131400	6183400100	49350	49350	49350	49350	159
436	20240715	131300	6175553450	49350	49400	49400	49350	112
437	20240715	131200	6170023650	49350	49350	49350	49350	10
438	20240715	131100	6169530150	49350	49350	49350	49350	0
439	20240715	131000	6169530150	49350	49350	49350	49350	60
440	20240715	130900	6166569150	49350	49350	49350	49350	0
441	20240715	130800	6166569150	49350	49350	49350	49350	60
442	20240715	130700	6163608150	49350	49400	49400	49350	21
443	20240715	130600	6162570800	49350	49350	49350	49350	234
444	20240715	130500	6151022900	49350	49350	49350	49350	26
445	20240715	130400	6149739800	49350	49350	49450	49350	1124
446	20240715	130300	6094240150	49300	49250	49300	49250	224
447	20240715	130200	6083200600	49200	49200	49200	49200	0
448	20240715	130100	6083200600	49200	49200	49250	49200	143
449	20240715	130000	6076164000	49150	49150	49150	49150	73
450	20240715	125900	6072576050	49150	49200	49200	49150	97
451	20240715	125800	6067805800	49200	49200	49200	49200	146
452	20240715	125700	6060622600	49200	49200	49200	49200	243
453	20240715	125600	6048667000	49200	49200	49200	49200	86
454	20240715	125500	6044435800	49200	49200	49200	49200	132
455	20240715	125400	6037941400	49250	49250	49250	49200	92
456	20240715	125300	6033414850	49200	49200	49250	49200	85
457	20240715	125200	6029232800	49200	49250	49250	49200	121
458	20240715	125100	6023278000	49300	49250	49300	49250	25
459	20240715	125000	6022046150	49250	49300	49300	49200	199
460	20240715	124900	6012244900	49350	49350	49350	49300	26
461	20240715	124800	6010962800	49300	49350	49350	49300	78
462	20240715	124700	6007114200	49350	49250	49400	49250	454
463	20240715	124600	5984723450	49300	49250	49300	49200	518
464	20240715	124500	5959207950	49250	49200	49250	49200	70
465	20240715	124400	5955761400	49250	49200	49250	49150	282
466	20240715	124300	5941883350	49200	49150	49200	49150	63
467	20240715	124200	5938785900	49200	49150	49200	49150	190
468	20240715	124100	5929441400	49150	49200	49200	49150	78
469	20240715	124000	5925603950	49200	49200	49250	49200	140
470	20240715	123900	5918714700	49250	49200	49250	49200	51
471	20240715	123800	5916205450	49200	49200	49250	49200	216
472	20240715	123700	5905575150	49200	49200	49200	49150	99
473	20240715	123600	5900705100	49250	49150	49250	49150	119
474	20240715	123500	5894852250	49200	49150	49200	49100	363
475	20240715	123400	5877017350	49100	49050	49100	49050	33
476	20240715	123300	5875398650	49100	49150	49150	49100	79
477	20240715	123200	5871518650	49100	49150	49150	49050	96
478	20240715	123100	5866808250	49100	49150	49150	49100	123
479	20240715	123000	5860768750	49200	49100	49200	49100	74
480	20240715	122900	5857132150	49050	49100	49200	49050	215
481	20240715	122800	5846576350	49100	49050	49100	49050	59
482	20240715	122700	5843680000	49100	49050	49100	49050	87
483	20240715	122600	5839411950	49050	49100	49150	49050	426
484	20240715	122500	5818506700	49050	49100	49150	49050	173
485	20240715	122400	5810015450	49100	49100	49150	49100	75
486	20240715	122300	5806331850	49150	49150	49150	49100	146
487	20240715	122200	5799162600	49150	49150	49150	49100	98
488	20240715	122100	5794349250	49150	49150	49200	49100	200
489	20240715	122000	5784522050	49150	49150	49150	49150	78
490	20240715	121900	5780688350	49150	49200	49200	49150	104
491	20240715	121800	5775575600	49150	49200	49200	49150	86
492	20240715	121700	5771346200	49200	49150	49250	49150	231
493	20240715	121600	5759985050	49150	49250	49250	49150	82
494	20240715	121500	5755954600	49200	49200	49200	49200	39
495	20240715	121400	5754035800	49200	49300	49300	49200	176
496	20240715	121300	5745376250	49250	49250	49300	49250	122
497	20240715	121200	5739367450	49300	49200	49300	49200	396
498	20240715	121100	5719859150	49200	49150	49200	49150	106
499	20240715	121000	5714645700	49150	49150	49150	49150	67
500	20240715	120900	5711352650	49150	49200	49250	49150	79
501	20240715	120800	5707467450	49200	49200	49200	49200	134
502	20240715	120700	5700874650	49200	49250	49250	49200	47
503	20240715	120600	5698561200	49250	49300	49300	49200	98
504	20240715	120500	5693738050	49250	49250	49300	49200	162
505	20240715	120400	5685763850	49250	49250	49300	49200	74
506	20240715	120300	5682121850	49250	49250	49250	49200	32
507	20240715	120200	5680546050	49250	49200	49350	49200	813
508	20240715	120100	5640499150	49150	49100	49150	49100	238
509	20240715	120000	5628802150	49150	49050	49150	49050	203
510	20240715	115900	5618839800	49050	49050	49050	49050	93
511	20240715	115800	5614278150	49050	49050	49050	49050	88
512	20240715	115700	5609961750	49050	49050	49050	49050	114
513	20240715	115600	5604370050	49100	49100	49100	49100	106
514	20240715	115500	5599165450	49100	49100	49100	49100	106
515	20240715	115400	5593960850	49100	49100	49100	49100	35
516	20240715	115300	5592242350	49100	49150	49150	49100	300
517	20240715	115200	5577505400	49150	49150	49150	49150	13
518	20240715	115100	5576866450	49150	49150	49150	49100	177
519	20240715	115000	5568169900	49150	49200	49200	49150	60
520	20240715	114900	5565218850	49150	49150	49200	49150	170
521	20240715	114800	5556855950	49150	49150	49150	49150	108
522	20240715	114700	5551547750	49150	49150	49150	49150	91
523	20240715	114600	5547075100	49150	49200	49250	49150	63
524	20240715	114500	5543978500	49200	49200	49200	49150	169
525	20240715	114400	5535667900	49250	49250	49250	49250	44
526	20240715	114300	5533500900	49250	49300	49350	49250	380
527	20240715	114200	5514771800	49300	49150	49300	49150	624
528	20240715	114100	5484066450	49150	49150	49200	49100	115
529	20240715	114000	5478414650	49150	49150	49150	49100	23
530	20240715	113900	5477284550	49100	49200	49200	49100	267
531	20240715	113800	5464164700	49200	49150	49200	49150	142
532	20240715	113700	5457181850	49150	49250	49250	49150	164
533	20240715	113600	5449108950	49250	49100	49300	49050	1136
534	20240715	113500	5393222400	49100	49100	49100	49100	13
535	20240715	113400	5392584100	49100	49150	49150	49050	188
536	20240715	113300	5383346800	49100	48950	49150	48950	222
537	20240715	113200	5372460650	49000	48950	49000	48950	67
538	20240715	113100	5369180300	49000	49000	49000	49000	139
539	20240715	113000	5362369300	49000	49000	49000	49000	148
540	20240715	112900	5355117300	49000	49000	49050	49000	43
541	20240715	112800	5353010250	49050	49100	49100	49050	134
542	20240715	112700	5346437200	49100	49050	49100	49050	91
543	20240715	112600	5341972500	49050	49150	49150	49000	201
544	20240715	112500	5332105650	49150	49050	49150	49000	134
545	20240715	112400	5325528150	49050	49050	49100	49000	205
546	20240715	112300	5315479350	49050	49100	49100	49050	16
547	20240715	112200	5314694450	49050	49050	49050	49000	156
548	20240715	112100	5307042900	49050	49050	49100	49050	93
549	20240715	112000	5302480050	49050	49100	49100	49050	101
550	20240715	111900	5297524300	49050	49050	49100	49050	55
551	20240715	111800	5294826500	49050	49100	49150	49050	376
552	20240715	111700	5276369800	49150	49000	49150	49000	250
553	20240715	111600	5264098850	49100	49200	49200	49100	83
554	20240715	111500	5260023450	49150	48850	49200	48850	1977
555	20240715	111400	5163045450	48850	48900	48900	48850	49
556	20240715	111300	5160651750	48850	48850	48850	48850	75
557	20240715	111200	5156988000	48850	48800	48950	48800	192
558	20240715	111100	5147600950	48850	48900	48900	48800	167
559	20240715	111000	5139437150	48900	48800	48900	48800	122
560	20240715	110900	5133478650	48800	48850	48850	48800	153
561	20240715	110800	5126010100	48850	48850	48850	48850	55
562	20240715	110700	5123323350	48850	48850	48850	48800	157
563	20240715	110600	5115658800	48850	48800	48850	48800	119
564	20240715	110500	5109849250	48800	48850	48850	48800	128
565	20240715	110400	5103598850	48850	48850	48850	48800	257
566	20240715	110300	5091044750	48800	48900	48900	48800	145
567	20240715	110200	5083965350	48850	48850	48850	48850	144
568	20240715	110100	5076930950	48850	48900	48900	48850	87
569	20240715	110000	5072680300	48900	48850	48950	48850	465
570	20240715	105900	5049951500	48800	48800	48800	48800	171
571	20240715	105800	5041606700	48800	48800	48800	48800	130
572	20240715	105700	5035262700	48800	48750	48800	48750	322
573	20240715	105600	5019554500	48750	48800	48800	48750	617
574	20240715	105500	4989446600	48800	48800	48850	48800	148
575	20240715	105400	4982224150	48800	48800	48800	48800	626
576	20240715	105300	4951675350	48800	48850	48900	48800	615
577	20240715	105200	4921644700	48850	48900	48900	48850	264
578	20240715	105100	4908738800	48850	48900	48900	48850	350
579	20240715	105000	4891627500	48900	48900	48900	48900	114
580	20240715	104900	4886052900	48900	48900	48950	48900	173
581	20240715	104800	4877592750	48900	48950	48950	48900	72
582	20240715	104700	4874071350	48950	48900	48950	48900	141
583	20240715	104600	4867171050	48900	48900	48950	48900	169
584	20240715	104500	4858906900	48950	48900	48950	48900	101
585	20240715	104400	4853964600	48900	48850	48900	48850	333
586	20240715	104300	4837685400	48850	48900	48950	48850	182
587	20240715	104200	4828785600	48900	48900	48900	48900	96
588	20240715	104100	4824091200	48900	48900	48900	48900	65
589	20240715	104000	4820912700	48900	48800	48900	48800	780
590	20240715	103900	4782794000	48800	48800	48800	48800	300
591	20240715	103800	4768154000	48800	48800	48800	48800	89
592	20240715	103700	4763810800	48850	48800	48850	48800	74
593	20240715	103600	4760199550	48800	48900	48900	48800	392
594	20240715	103500	4741048400	48900	48900	48900	48900	364
595	20240715	103400	4723248800	48900	48950	48950	48900	167
596	20240715	103300	4715081450	48950	48900	48950	48900	581
597	20240715	103200	4686670300	48900	48900	48900	48900	89
598	20240715	103100	4682318200	48950	49000	49000	48950	1354
599	20240715	103000	4615988150	49000	49150	49150	49000	901
600	20240715	102900	4571783800	49100	49200	49200	49100	624
601	20240715	102800	4541097900	49200	49200	49200	49200	163
602	20240715	102700	4533078300	49250	49250	49250	49200	1019
603	20240715	102600	4482894850	49250	49300	49300	49250	553
604	20240715	102500	4455658000	49250	49300	49300	49250	286
605	20240715	102400	4441561200	49250	49250	49250	49250	155
606	20240715	102300	4433927450	49250	49300	49300	49250	316
607	20240715	102200	4418349350	49250	49350	49350	49250	444
608	20240715	102100	4396460900	49300	49350	49350	49300	372
609	20240715	102000	4378114700	49400	49400	49450	49400	155
610	20240715	101900	4370452700	49400	49450	49450	49400	386
611	20240715	101800	4351376000	49450	49450	49450	49450	341
612	20240715	101700	4334513550	49450	49400	49500	49350	874
613	20240715	101600	4291312750	49350	49300	49400	49300	978
614	20240715	101500	4243052050	49300	49300	49300	49300	104
615	20240715	101400	4237924850	49350	49350	49350	49300	89
616	20240715	101300	4233533950	49350	49300	49350	49300	115
617	20240715	101200	4227863250	49300	49200	49300	49200	683
618	20240715	101100	4194206850	49200	49100	49300	49100	594
619	20240715	101000	4164977150	49100	49100	49200	49100	875
620	20240715	100900	4121981200	49100	49000	49100	49000	1530
621	20240715	100800	4046931900	49000	48950	49050	48950	227
622	20240715	100700	4035803650	49000	49000	49000	48950	109
623	20240715	100600	4030466950	49000	48900	49000	48900	815
624	20240715	100500	3990560400	48900	48650	48900	48650	1231
625	20240715	100400	3930488900	48650	48600	48650	48600	356
626	20240715	100300	3913173000	48600	48600	48600	48600	43
627	20240715	100200	3911083200	48650	48650	48650	48600	212
628	20240715	100100	3900778700	48650	48600	48650	48550	338
629	20240715	100000	3884353050	48550	48550	48550	48500	674
630	20240715	095900	3851646950	48450	48500	48550	48450	1102
631	20240715	095800	3798200500	48550	48600	48600	48500	2710
632	20240715	095700	3666617050	48650	48650	48650	48600	156
633	20240715	095600	3659028750	48650	48650	48650	48600	866
634	20240715	095500	3616901850	48650	48700	48750	48650	1110
635	20240715	095400	3562846100	48750	48750	48750	48700	405
636	20240715	095300	3543103500	48700	48750	48750	48700	495
637	20240715	095200	3518984750	48750	48800	48800	48700	1416
638	20240715	095100	3449926450	48850	48850	48850	48800	310
639	20240715	095000	3434783200	48850	48850	48900	48850	158
640	20240715	094900	3427059900	48850	48900	48900	48850	64
641	20240715	094800	3423930350	48900	48900	48900	48850	302
642	20240715	094700	3409162600	48850	48900	48900	48750	2653
643	20240715	094600	3279710500	48900	48900	48900	48850	513
644	20240715	094500	3254630000	48950	48800	49000	48800	2531
645	20240715	094400	3130832800	48800	48800	48800	48800	77
646	20240715	094300	3127075200	48800	48850	48850	48800	1010
647	20240715	094200	3077776900	48850	48850	48850	48850	283
648	20240715	094100	3063952350	48850	48950	48950	48850	863
649	20240715	094000	3021760450	48900	48950	48950	48900	48
650	20240715	093900	3019413200	48900	48900	48950	48900	211
651	20240715	093800	3009087300	48900	48900	48950	48850	51
652	20240715	093700	3006593550	48900	48900	49000	48900	513
653	20240715	093600	2981481750	49000	48850	49000	48850	1791
654	20240715	093500	2893853500	48850	48900	48900	48850	315
655	20240715	093400	2878462750	48850	48750	48850	48650	4678
656	20240715	093300	2650484550	48750	49100	49100	48750	3464
657	20240715	093200	2481280700	49050	49100	49100	49000	248
658	20240715	093100	2469117000	49100	48900	49200	48900	2224
659	20240715	093000	2360140800	48900	48900	48900	48800	516
660	20240715	092900	2334939900	48900	48600	48900	48550	1330
661	20240715	092800	2270058200	48650	48900	48900	48500	12247
662	20240715	092700	1675040500	48950	49000	49000	48900	878
663	20240715	092600	1632062800	49000	49000	49050	49000	496
664	20240715	092500	1607758250	48950	49000	49000	48950	324
665	20240715	092400	1591897700	49000	48900	49100	48900	372
666	20240715	092300	1573677050	48900	48900	49000	48900	153
667	20240715	092200	1566189900	48950	48900	48950	48800	454
668	20240715	092100	1543996400	48800	48800	48900	48750	323
669	20240715	092000	1528225450	48800	48800	48800	48750	385
670	20240715	091900	1509454600	48750	48750	48850	48750	409
671	20240715	091800	1489496100	48750	48850	48850	48750	805
672	20240715	091700	1450219050	48850	48850	48900	48850	329
673	20240715	091600	1434147350	48850	48750	48850	48750	602
674	20240715	091500	1404762500	48800	48750	48800	48700	194
675	20240715	091400	1395305800	48750	48800	48800	48700	1376
676	20240715	091300	1328275650	48800	48800	48800	48650	1705
677	20240715	091200	1245198250	48750	48800	48800	48650	2307
678	20240715	091100	1132826750	48750	48850	48850	48750	1712
679	20240715	091000	1049255000	48800	48850	48900	48800	586
680	20240715	090900	1020622550	48850	48950	49050	48850	329
681	20240715	090800	1004518750	48950	49000	49000	48750	2154
682	20240715	090700	899224750	49100	48900	49100	48900	1219
683	20240715	090600	839509200	48900	49100	49100	48850	559
684	20240715	090500	812155600	49150	48700	49150	48650	4316
685	20240715	090400	600822500	48750	49450	49450	48650	7961
686	20240715	090300	211121600	49500	49850	49850	49500	1918
687	20240715	090200	115837500	49900	49850	49900	49800	104
688	20240715	090100	110653200	49850	49850	49900	49800	305
689	20240715	090000	95452600	49850	50200	50200	49850	1868