KissMeData/237690/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205900	45137694400	96400	96400	96400	96400	4681
3	20240710	205800	45137694400	96400	96400	96400	96400	0
4	20240710	205700	45137694400	96400	96400	96400	96400	0
5	20240710	205600	45137694400	96400	96400	96400	96400	0
6	20240710	205500	45137694400	96400	96400	96400	96400	0
7	20240710	205400	45137694400	96400	96400	96400	96400	0
8	20240710	205300	45137694400	96400	96400	96400	96400	0
9	20240710	205200	45137694400	96400	96400	96400	96400	0
10	20240710	205100	45137694400	96400	96400	96400	96400	0
11	20240710	205000	45137694400	96400	96400	96400	96400	0
12	20240710	204900	45137694400	96400	96400	96400	96400	0
13	20240710	204800	45137694400	96400	96400	96400	96400	0
14	20240710	204700	45137694400	96400	96400	96400	96400	0
15	20240710	204600	45137694400	96400	96400	96400	96400	0
16	20240710	204500	45137694400	96400	96400	96400	96400	0
17	20240710	204400	45137694400	96400	96400	96400	96400	0
18	20240710	204300	45137694400	96400	96400	96400	96400	0
19	20240710	204200	45137694400	96400	96400	96400	96400	0
20	20240710	204100	45137694400	96400	96400	96400	96400	0
21	20240710	204000	45137694400	96400	96400	96400	96400	0
22	20240710	203900	45137694400	96400	96400	96400	96400	0
23	20240710	203800	45137694400	96400	96400	96400	96400	0
24	20240710	203700	45137694400	96400	96400	96400	96400	0
25	20240710	203600	45137694400	96400	96400	96400	96400	0
26	20240710	203500	45137694400	96400	96400	96400	96400	0
27	20240710	203400	45137694400	96400	96400	96400	96400	0
28	20240710	203300	45137694400	96400	96400	96400	96400	0
29	20240710	203200	45137694400	96400	96400	96400	96400	0
30	20240710	203100	45137694400	96400	96400	96400	96400	0
31	20240710	203000	45137694400	96400	96400	96400	96400	0
32	20240710	202900	45137694400	96400	96400	96400	96400	4681
33	20240710	202800	45137694400	96400	96400	96400	96400	0
34	20240710	202700	45137694400	96400	96400	96400	96400	0
35	20240710	202600	45137694400	96400	96400	96400	96400	0
36	20240710	202500	45137694400	96400	96400	96400	96400	0
37	20240710	202400	45137694400	96400	96400	96400	96400	0
38	20240710	202300	45137694400	96400	96400	96400	96400	0
39	20240710	202200	45137694400	96400	96400	96400	96400	0
40	20240710	202100	45137694400	96400	96400	96400	96400	0
41	20240710	202000	45137694400	96400	96400	96400	96400	0
42	20240710	201900	45137694400	96400	96400	96400	96400	0
43	20240710	201800	45137694400	96400	96400	96400	96400	0
44	20240710	201700	45137694400	96400	96400	96400	96400	0
45	20240710	201600	45137694400	96400	96400	96400	96400	0
46	20240710	201500	45137694400	96400	96400	96400	96400	0
47	20240710	201400	45137694400	96400	96400	96400	96400	0
48	20240710	201300	45137694400	96400	96400	96400	96400	0
49	20240710	201200	45137694400	96400	96400	96400	96400	0
50	20240710	201100	45137694400	96400	96400	96400	96400	0
51	20240710	201000	45137694400	96400	96400	96400	96400	0
52	20240710	200900	45137694400	96400	96400	96400	96400	0
53	20240710	200800	45137694400	96400	96400	96400	96400	0
54	20240710	200700	45137694400	96400	96400	96400	96400	0
55	20240710	200600	45137694400	96400	96400	96400	96400	0
56	20240710	200500	45137694400	96400	96400	96400	96400	0
57	20240710	200400	45137694400	96400	96400	96400	96400	0
58	20240710	200300	45137694400	96400	96400	96400	96400	0
59	20240710	200200	45137694400	96400	96400	96400	96400	0
60	20240710	200100	45137694400	96400	96400	96400	96400	0
61	20240710	200000	45137694400	96400	96400	96400	96400	0
62	20240710	195900	45137694400	96400	96400	96400	96400	4681
63	20240710	195800	45137694400	96400	96400	96400	96400	0
64	20240710	195700	45137694400	96400	96400	96400	96400	0
65	20240710	195600	45137694400	96400	96400	96400	96400	0
66	20240710	195500	45137694400	96400	96400	96400	96400	0
67	20240710	195400	45137694400	96400	96400	96400	96400	0
68	20240710	195300	45137694400	96400	96400	96400	96400	0
69	20240710	195200	45137694400	96400	96400	96400	96400	0
70	20240710	195100	45137694400	96400	96400	96400	96400	0
71	20240710	195000	45137694400	96400	96400	96400	96400	0
72	20240710	194900	45137694400	96400	96400	96400	96400	0
73	20240710	194800	45137694400	96400	96400	96400	96400	0
74	20240710	194700	45137694400	96400	96400	96400	96400	0
75	20240710	194600	45137694400	96400	96400	96400	96400	0
76	20240710	194500	45137694400	96400	96400	96400	96400	0
77	20240710	194400	45137694400	96400	96400	96400	96400	0
78	20240710	194300	45137694400	96400	96400	96400	96400	0
79	20240710	194200	45137694400	96400	96400	96400	96400	0
80	20240710	194100	45137694400	96400	96400	96400	96400	0
81	20240710	194000	45137694400	96400	96400	96400	96400	0
82	20240710	193900	45137694400	96400	96400	96400	96400	0
83	20240710	193800	45137694400	96400	96400	96400	96400	0
84	20240710	193700	45137694400	96400	96400	96400	96400	0
85	20240710	193600	45137694400	96400	96400	96400	96400	0
86	20240710	193500	45137694400	96400	96400	96400	96400	0
87	20240710	193400	45137694400	96400	96400	96400	96400	0
88	20240710	193300	45137694400	96400	96400	96400	96400	0
89	20240710	193200	45137694400	96400	96400	96400	96400	0
90	20240710	193100	45137694400	96400	96400	96400	96400	0
91	20240710	193000	45137694400	96400	96400	96400	96400	0
92	20240710	192900	45137694400	96400	96400	96400	96400	4681
93	20240710	192800	45137694400	96400	96400	96400	96400	0
94	20240710	192700	45137694400	96400	96400	96400	96400	0
95	20240710	192600	45137694400	96400	96400	96400	96400	0
96	20240710	192500	45137694400	96400	96400	96400	96400	0
97	20240710	192400	45137694400	96400	96400	96400	96400	0
98	20240710	192300	45137694400	96400	96400	96400	96400	0
99	20240710	192200	45137694400	96400	96400	96400	96400	0
100	20240710	192100	45137694400	96400	96400	96400	96400	0
101	20240710	192000	45137694400	96400	96400	96400	96400	0
102	20240710	191900	45137694400	96400	96400	96400	96400	0
103	20240710	191800	45137694400	96400	96400	96400	96400	0
104	20240710	191700	45137694400	96400	96400	96400	96400	0
105	20240710	191600	45137694400	96400	96400	96400	96400	0
106	20240710	191500	45137694400	96400	96400	96400	96400	0
107	20240710	191400	45137694400	96400	96400	96400	96400	0
108	20240710	191300	45137694400	96400	96400	96400	96400	0
109	20240710	191200	45137694400	96400	96400	96400	96400	0
110	20240710	191100	45137694400	96400	96400	96400	96400	0
111	20240710	191000	45137694400	96400	96400	96400	96400	0
112	20240710	190900	45137694400	96400	96400	96400	96400	0
113	20240710	190800	45137694400	96400	96400	96400	96400	0
114	20240710	190700	45137694400	96400	96400	96400	96400	0
115	20240710	190600	45137694400	96400	96400	96400	96400	0
116	20240710	190500	45137694400	96400	96400	96400	96400	0
117	20240710	190400	45137694400	96400	96400	96400	96400	0
118	20240710	190300	45137694400	96400	96400	96400	96400	0
119	20240710	190200	45137694400	96400	96400	96400	96400	0
120	20240710	190100	45137694400	96400	96400	96400	96400	0
121	20240710	190000	45137694400	96400	96400	96400	96400	0
122	20240710	185900	45137694400	96400	96400	96400	96400	4681
123	20240710	185800	45137694400	96400	96400	96400	96400	0
124	20240710	185700	45137694400	96400	96400	96400	96400	0
125	20240710	185600	45137694400	96400	96400	96400	96400	0
126	20240710	185500	45137694400	96400	96400	96400	96400	0
127	20240710	185400	45137694400	96400	96400	96400	96400	0
128	20240710	185300	45137694400	96400	96400	96400	96400	0
129	20240710	185200	45137694400	96400	96400	96400	96400	0
130	20240710	185100	45137694400	96400	96400	96400	96400	0
131	20240710	185000	45137694400	96400	96400	96400	96400	0
132	20240710	184900	45137694400	96400	96400	96400	96400	0
133	20240710	184800	45137694400	96400	96400	96400	96400	0
134	20240710	184700	45137694400	96400	96400	96400	96400	0
135	20240710	184600	45137694400	96400	96400	96400	96400	0
136	20240710	184500	45137694400	96400	96400	96400	96400	0
137	20240710	184400	45137694400	96400	96400	96400	96400	0
138	20240710	184300	45137694400	96400	96400	96400	96400	0
139	20240710	184200	45137694400	96400	96400	96400	96400	0
140	20240710	184100	45137694400	96400	96400	96400	96400	0
141	20240710	184000	45137694400	96400	96400	96400	96400	0
142	20240710	183900	45137694400	96400	96400	96400	96400	0
143	20240710	183800	45137694400	96400	96400	96400	96400	0
144	20240710	183700	45137694400	96400	96400	96400	96400	0
145	20240710	183600	45137694400	96400	96400	96400	96400	0
146	20240710	183500	45137694400	96400	96400	96400	96400	0
147	20240710	183400	45137694400	96400	96400	96400	96400	0
148	20240710	183300	45137694400	96400	96400	96400	96400	0
149	20240710	183200	45137694400	96400	96400	96400	96400	0
150	20240710	183100	45137694400	96400	96400	96400	96400	0
151	20240710	183000	45137694400	96400	96400	96400	96400	0
152	20240710	182900	45137694400	96400	96400	96400	96400	4681
153	20240710	182800	45137694400	96400	96400	96400	96400	0
154	20240710	182700	45137694400	96400	96400	96400	96400	0
155	20240710	182600	45137694400	96400	96400	96400	96400	0
156	20240710	182500	45137694400	96400	96400	96400	96400	0
157	20240710	182400	45137694400	96400	96400	96400	96400	0
158	20240710	182300	45137694400	96400	96400	96400	96400	0
159	20240710	182200	45137694400	96400	96400	96400	96400	0
160	20240710	182100	45137694400	96400	96400	96400	96400	0
161	20240710	182000	45137694400	96400	96400	96400	96400	0
162	20240710	181900	45137694400	96400	96400	96400	96400	0
163	20240710	181800	45137694400	96400	96400	96400	96400	0
164	20240710	181700	45137694400	96400	96400	96400	96400	0
165	20240710	181600	45137694400	96400	96400	96400	96400	0
166	20240710	181500	45137694400	96400	96400	96400	96400	0
167	20240710	181400	45137694400	96400	96400	96400	96400	0
168	20240710	181300	45137694400	96400	96400	96400	96400	0
169	20240710	181200	45137694400	96400	96400	96400	96400	0
170	20240710	181100	45137694400	96400	96400	96400	96400	0
171	20240710	181000	45137694400	96400	96400	96400	96400	0
172	20240710	180900	45137694400	96400	96400	96400	96400	0
173	20240710	180800	45137694400	96400	96400	96400	96400	0
174	20240710	180700	45137694400	96400	96400	96400	96400	0
175	20240710	180600	45137694400	96400	96400	96400	96400	0
176	20240710	180500	45137694400	96400	96400	96400	96400	0
177	20240710	180400	45137694400	96400	96400	96400	96400	0
178	20240710	180300	45137694400	96400	96400	96400	96400	0
179	20240710	180200	45137694400	96400	96400	96400	96400	0
180	20240710	180100	45137694400	96400	96400	96400	96400	0
181	20240710	180000	45137694400	96400	96400	96400	96400	0
182	20240710	175900	45137694400	96400	96400	96400	96400	4681
183	20240710	175800	45137694400	96400	96400	96400	96400	0
184	20240710	175700	45137694400	96400	96400	96400	96400	0
185	20240710	175600	45137694400	96400	96400	96400	96400	0
186	20240710	175500	45137694400	96400	96400	96400	96400	0
187	20240710	175400	45137694400	96400	96400	96400	96400	0
188	20240710	175300	45137694400	96400	96400	96400	96400	0
189	20240710	175200	45137694400	96400	96400	96400	96400	0
190	20240710	175100	45137694400	96400	96400	96400	96400	0
191	20240710	175000	45137694400	96400	96400	96400	96400	0
192	20240710	174900	45137694400	96400	96400	96400	96400	0
193	20240710	174800	45137694400	96400	96400	96400	96400	0
194	20240710	174700	45137694400	96400	96400	96400	96400	0
195	20240710	174600	45137694400	96400	96400	96400	96400	0
196	20240710	174500	45137694400	96400	96400	96400	96400	0
197	20240710	174400	45137694400	96400	96400	96400	96400	0
198	20240710	174300	45137694400	96400	96400	96400	96400	0
199	20240710	174200	45137694400	96400	96400	96400	96400	0
200	20240710	174100	45137694400	96400	96400	96400	96400	0
201	20240710	174000	45137694400	96400	96400	96400	96400	0
202	20240710	173900	45137694400	96400	96400	96400	96400	0
203	20240710	173800	45137694400	96400	96400	96400	96400	0
204	20240710	173700	45137694400	96400	96400	96400	96400	0
205	20240710	173600	45137694400	96400	96400	96400	96400	0
206	20240710	173500	45137694400	96400	96400	96400	96400	0
207	20240710	173400	45137694400	96400	96400	96400	96400	0
208	20240710	173300	45137694400	96400	96400	96400	96400	0
209	20240710	173200	45137694400	96400	96400	96400	96400	0
210	20240710	173100	45137694400	96400	96400	96400	96400	0
211	20240710	173000	45137694400	96400	96400	96400	96400	0
212	20240710	172900	45137694400	96400	96400	96400	96400	4681
213	20240710	172800	45137694400	96400	96400	96400	96400	0
214	20240710	172700	45137694400	96400	96400	96400	96400	0
215	20240710	172600	45137694400	96400	96400	96400	96400	0
216	20240710	172500	45137694400	96400	96400	96400	96400	0
217	20240710	172400	45137694400	96400	96400	96400	96400	0
218	20240710	172300	45137694400	96400	96400	96400	96400	0
219	20240710	172200	45137694400	96400	96400	96400	96400	0
220	20240710	172100	45137694400	96400	96400	96400	96400	0
221	20240710	172000	45137694400	96400	96400	96400	96400	0
222	20240710	171900	45137694400	96400	96400	96400	96400	0
223	20240710	171800	45137694400	96400	96400	96400	96400	0
224	20240710	171700	45137694400	96400	96400	96400	96400	0
225	20240710	171600	45137694400	96400	96400	96400	96400	0
226	20240710	171500	45137694400	96400	96400	96400	96400	0
227	20240710	171400	45137694400	96400	96400	96400	96400	0
228	20240710	171300	45137694400	96400	96400	96400	96400	0
229	20240710	171200	45137694400	96400	96400	96400	96400	0
230	20240710	171100	45137694400	96400	96400	96400	96400	0
231	20240710	171000	45137694400	96400	96400	96400	96400	0
232	20240710	170900	45137694400	96400	96400	96400	96400	0
233	20240710	170800	45137694400	96400	96400	96400	96400	0
234	20240710	170700	45137694400	96400	96400	96400	96400	0
235	20240710	170600	45137694400	96400	96400	96400	96400	0
236	20240710	170500	45137694400	96400	96400	96400	96400	0
237	20240710	170400	45137694400	96400	96400	96400	96400	0
238	20240710	170300	45137694400	96400	96400	96400	96400	0
239	20240710	170200	45137694400	96400	96400	96400	96400	0
240	20240710	170100	45137694400	96400	96400	96400	96400	0
241	20240710	170000	45137694400	96400	96400	96400	96400	0
242	20240710	165900	45137694400	96400	96400	96400	96400	4681
243	20240710	165800	45137694400	96400	96400	96400	96400	0
244	20240710	165700	45137694400	96400	96400	96400	96400	0
245	20240710	165600	45137694400	96400	96400	96400	96400	0
246	20240710	165500	45137694400	96400	96400	96400	96400	0
247	20240710	165400	45137694400	96400	96400	96400	96400	0
248	20240710	165300	45137694400	96400	96400	96400	96400	0
249	20240710	165200	45137694400	96400	96400	96400	96400	0
250	20240710	165100	45137694400	96400	96400	96400	96400	0
251	20240710	165000	45137694400	96400	96400	96400	96400	0
252	20240710	164900	45137694400	96400	96400	96400	96400	0
253	20240710	164800	45137694400	96400	96400	96400	96400	0
254	20240710	164700	45137694400	96400	96400	96400	96400	0
255	20240710	164600	45137694400	96400	96400	96400	96400	0
256	20240710	164500	45137694400	96400	96400	96400	96400	0
257	20240710	164400	45137694400	96400	96400	96400	96400	0
258	20240710	164300	45137694400	96400	96400	96400	96400	0
259	20240710	164200	45137694400	96400	96400	96400	96400	0
260	20240710	164100	45137694400	96400	96400	96400	96400	0
261	20240710	164000	45137694400	96400	96400	96400	96400	0
262	20240710	163900	45137694400	96400	96400	96400	96400	0
263	20240710	163800	45137694400	96400	96400	96400	96400	0
264	20240710	163700	45137694400	96400	96400	96400	96400	0
265	20240710	163600	45137694400	96400	96400	96400	96400	0
266	20240710	163500	45137694400	96400	96400	96400	96400	0
267	20240710	163400	45137694400	96400	96400	96400	96400	0
268	20240710	163300	45137694400	96400	96400	96400	96400	0
269	20240710	163200	45137694400	96400	96400	96400	96400	0
270	20240710	163100	45137694400	96400	96400	96400	96400	0
271	20240710	163000	45137694400	96400	96400	96400	96400	0
272	20240710	162900	45137694400	96400	96400	96400	96400	4681
273	20240710	162800	45137694400	96400	96400	96400	96400	0
274	20240710	162700	45137694400	96400	96400	96400	96400	0
275	20240710	162600	45137694400	96400	96400	96400	96400	0
276	20240710	162500	45137694400	96400	96400	96400	96400	0
277	20240710	162400	45137694400	96400	96400	96400	96400	0
278	20240710	162300	45137694400	96400	96400	96400	96400	0
279	20240710	162200	45137694400	96400	96400	96400	96400	0
280	20240710	162100	45137694400	96400	96400	96400	96400	0
281	20240710	162000	45137694400	96400	96400	96400	96400	0
282	20240710	161900	45137694400	96400	96400	96400	96400	0
283	20240710	161800	45137694400	96400	96400	96400	96400	0
284	20240710	161700	45137694400	96400	96400	96400	96400	0
285	20240710	161600	45137694400	96400	96400	96400	96400	0
286	20240710	161500	45137694400	96400	96400	96400	96400	0
287	20240710	161400	45137694400	96400	96400	96400	96400	0
288	20240710	161300	45137694400	96400	96400	96400	96400	0
289	20240710	161200	45137694400	96400	96400	96400	96400	0
290	20240710	161100	45137694400	96400	96400	96400	96400	0
291	20240710	161000	45137694400	96400	96400	96400	96400	0
292	20240710	160900	45137694400	96400	96400	96400	96400	0
293	20240710	160800	45137694400	96400	96400	96400	96400	0
294	20240710	160700	45137694400	96400	96400	96400	96400	0
295	20240710	160600	45137694400	96400	96400	96400	96400	0
296	20240710	160500	45137694400	96400	96400	96400	96400	0
297	20240710	160400	45137694400	96400	96400	96400	96400	0
298	20240710	160300	45137694400	96400	96400	96400	96400	0
299	20240710	160200	45137694400	96400	96400	96400	96400	0
300	20240710	160100	45137694400	96400	96400	96400	96400	0
301	20240710	160000	45137694400	96400	96400	96400	96400	0
302	20240710	155900	45137694400	96400	96400	96400	96400	4681
303	20240710	155800	45137694400	96400	96400	96400	96400	0
304	20240710	155700	45137694400	96400	96400	96400	96400	0
305	20240710	155600	45137694400	96400	96400	96400	96400	0
306	20240710	155500	45137694400	96400	96400	96400	96400	0
307	20240710	155400	45137694400	96400	96400	96400	96400	0
308	20240710	155300	45137694400	96400	96400	96400	96400	0
309	20240710	155200	45137694400	96400	96400	96400	96400	0
310	20240710	155100	45137694400	96400	96400	96400	96400	0
311	20240710	155000	45137694400	96400	96400	96400	96400	0
312	20240710	154900	45137694400	96400	96400	96400	96400	0
313	20240710	154800	45137694400	96400	96400	96400	96400	0
314	20240710	154700	45137694400	96400	96400	96400	96400	0
315	20240710	154600	45137694400	96400	96400	96400	96400	0
316	20240710	154500	45137694400	96400	96400	96400	96400	0
317	20240710	154400	45137694400	96400	96400	96400	96400	0
318	20240710	154300	45137694400	96400	96400	96400	96400	0
319	20240710	154200	45137694400	96400	96400	96400	96400	0
320	20240710	154100	45137694400	96400	96400	96400	96400	0
321	20240710	154000	45137694400	96400	96400	96400	96400	0
322	20240710	153900	45137694400	96400	96400	96400	96400	0
323	20240710	153800	45137694400	96400	96400	96400	96400	0
324	20240710	153700	45137694400	96400	96400	96400	96400	0
325	20240710	153600	45137694400	96400	96400	96400	96400	0
326	20240710	153500	45137694400	96400	96400	96400	96400	0
327	20240710	153400	45137694400	96400	96400	96400	96400	0
328	20240710	153300	45137694400	96400	96400	96400	96400	0
329	20240710	153200	45137694400	96400	96400	96400	96400	0
330	20240710	153100	45137694400	96400	96400	96400	96400	0
331	20240710	153000	45137694400	96400	96400	96400	96400	4681
332	20240710	152900	44686446000	96400	96400	96400	96400	0
333	20240710	152800	44686446000	96400	96400	96400	96400	0
334	20240710	152700	44686446000	96400	96400	96400	96400	0
335	20240710	152600	44686446000	96400	96400	96400	96400	0
336	20240710	152500	44686446000	96400	96400	96400	96400	0
337	20240710	152400	44686446000	96400	96400	96400	96400	0
338	20240710	152300	44686446000	96400	96400	96400	96400	0
339	20240710	152200	44686446000	96400	96400	96400	96400	0
340	20240710	152100	44686446000	96400	96400	96400	96400	0
341	20240710	152000	44686446000	96400	96400	96400	96400	0
342	20240710	151900	44686446000	96400	96300	96400	96300	545
343	20240710	151800	44633958100	96300	96400	96500	96300	421
344	20240710	151700	44593366500	96500	96400	96500	96400	233
345	20240710	151600	44570890400	96400	96600	96600	96300	596
346	20240710	151500	44513418300	96600	96400	96600	96400	309
347	20240710	151400	44483601100	96500	96600	96600	96400	1222
348	20240710	151300	44365756600	96500	96500	96500	96400	727
349	20240710	151200	44295607400	96400	96500	96500	96400	251
350	20240710	151100	44271391500	96500	96500	96500	96400	348
351	20240710	151000	44237816400	96400	96300	96400	96300	478
352	20240710	150900	44191738800	96400	96300	96400	96200	982
353	20240710	150800	44097127700	96300	96100	96300	96100	341
354	20240710	150700	44064330400	96100	96200	96200	96100	219
355	20240710	150600	44043278400	96200	96100	96200	96100	187
356	20240710	150500	44025298800	96200	96200	96200	96100	156
357	20240710	150400	44010303700	96200	96300	96300	96100	358
358	20240710	150300	43975865100	96300	96400	96400	96300	123
359	20240710	150200	43964011400	96400	96300	96500	96100	244
360	20240710	150100	43940523400	96400	96400	96500	96200	1040
361	20240710	150000	43840315600	96500	96600	96600	96500	488
362	20240710	145900	43793221400	96600	96800	96800	96500	1231
363	20240710	145800	43674233600	96800	96700	96800	96600	450
364	20240710	145700	43630722800	96800	96700	96800	96600	580
365	20240710	145600	43574645800	96600	96500	96800	96400	605
366	20240710	145500	43516167100	96600	96500	96700	96500	787
367	20240710	145400	43440167300	96600	96500	96800	96400	1290
368	20240710	145300	43315526800	96600	96400	96600	96400	823
369	20240710	145200	43236144600	96400	96200	96400	96200	997
370	20240710	145100	43140123000	96200	96200	96300	96100	444
371	20240710	145000	43097420500	96300	96000	96300	95900	624
372	20240710	144900	43037464800	96000	96000	96000	95800	239
373	20240710	144800	43014536000	96000	95900	96100	95800	709
374	20240710	144700	42946519300	95900	95900	95900	95800	276
375	20240710	144600	42920064100	95900	96000	96000	95600	502
376	20240710	144500	42871963400	96000	95800	96100	95700	293
377	20240710	144400	42843876500	95900	96000	96000	95700	1022
378	20240710	144300	42746002400	96000	96000	96100	95900	662
379	20240710	144200	42682461800	96000	96200	96200	96000	333
380	20240710	144100	42650459400	96200	96100	96200	96000	378
381	20240710	144000	42614138500	96000	96200	96200	96000	437
382	20240710	143900	42572142200	96100	96200	96200	96100	442
383	20240710	143800	42529655100	96200	96000	96200	95800	705
384	20240710	143700	42461988200	96000	96000	96100	95900	695
385	20240710	143600	42395263800	96000	95800	96000	95700	593
386	20240710	143500	42338421600	95800	95700	95800	95600	886
387	20240710	143400	42253630700	95700	95800	95900	95600	2402
388	20240710	143300	42023674900	95800	96100	96100	95800	1226
389	20240710	143200	41906021400	96100	96200	96200	96000	531
390	20240710	143100	41854983100	96200	96400	96500	96200	794
391	20240710	143000	41778575900	96500	96500	96600	96400	968
392	20240710	142900	41685217000	96500	96500	96500	96400	81
393	20240710	142800	41677404800	96500	96400	96500	96300	525
394	20240710	142700	41626798700	96300	96300	96400	96300	143
395	20240710	142600	41613022700	96300	96200	96400	96200	305
396	20240710	142500	41583648900	96200	96600	96600	96200	244
397	20240710	142400	41560138600	96500	96600	96600	96400	973
398	20240710	142300	41466238200	96600	96500	96700	96500	259
399	20240710	142200	41441219800	96700	96500	96800	96500	454
400	20240710	142100	41397370900	96400	96200	96500	96200	436
401	20240710	142000	41355398200	96200	96100	96200	96000	683
402	20240710	141900	41289742000	96100	96100	96200	96000	295
403	20240710	141800	41261390600	96100	96100	96100	95900	994
404	20240710	141700	41165957900	96100	96200	96200	96000	575
405	20240710	141600	41110691400	96000	96300	96300	96000	1997
406	20240710	141500	40918782200	96300	96600	96600	96300	1795
407	20240710	141400	40745712600	96500	96600	96600	96500	536
408	20240710	141300	40693964800	96700	96900	97000	96500	1733
409	20240710	141200	40526169500	97000	96900	97000	96900	183
410	20240710	141100	40508424200	96900	96900	97000	96900	223
411	20240710	141000	40486800100	96900	97000	97000	96900	374
412	20240710	140900	40450543200	97000	97000	97000	96900	669
413	20240710	140800	40385658000	97000	97000	97000	96900	446
414	20240710	140700	40342399300	97000	97000	97000	96900	560
415	20240710	140600	40288083400	97000	97000	97100	96900	2723
416	20240710	140500	40023952700	96900	96900	97000	96800	353
417	20240710	140400	39989749500	96900	96800	96900	96800	480
418	20240710	140300	39943252200	96800	96800	96800	96700	199
419	20240710	140200	39923996500	96700	97000	97000	96700	547
420	20240710	140100	39870987100	96900	96900	97000	96900	625
421	20240710	140000	39810416600	97000	97000	97000	96900	183
422	20240710	135900	39792669300	97000	96900	97000	96800	973
423	20240710	135800	39698372800	96900	96800	96900	96700	148
424	20240710	135700	39684050800	96800	96600	96800	96600	173
425	20240710	135600	39667326900	96700	96800	96900	96600	693
426	20240710	135500	39600280600	96900	96800	96900	96700	195
427	20240710	135400	39581405600	96800	96900	96900	96600	777
428	20240710	135300	39506205100	96900	96900	96900	96800	231
429	20240710	135200	39483824000	96900	96900	96900	96800	187
430	20240710	135100	39465707900	96900	96900	97000	96800	651
431	20240710	135000	39402630900	96900	96800	97000	96700	1426
432	20240710	134900	39264482400	96800	96600	96800	96600	277
433	20240710	134800	39237684500	96700	96600	96700	96600	98
434	20240710	134700	39228209300	96600	96700	96700	96600	199
435	20240710	134600	39208971000	96700	96700	96700	96600	222
436	20240710	134500	39187509500	96600	96600	96700	96600	122
437	20240710	134400	39175714500	96700	96600	96700	96600	221
438	20240710	134300	39154352700	96700	96700	96700	96600	301
439	20240710	134200	39125257300	96700	96700	96700	96600	263
440	20240710	134100	39099836400	96700	96800	96800	96600	197
441	20240710	134000	39080792100	96800	96800	96800	96700	162
442	20240710	133900	39065117500	96700	96700	96800	96600	190
443	20240710	133800	39046738600	96700	96700	96700	96600	288
444	20240710	133700	39018904600	96600	96800	96900	96500	454
445	20240710	133600	38975025600	96900	96800	96900	96800	185
446	20240710	133500	38957110400	96900	96800	96900	96500	1230
447	20240710	133400	38838058200	96800	96600	96800	96500	598
448	20240710	133300	38780283500	96600	96600	96600	96500	25
449	20240710	133200	38777868700	96600	96500	96700	96400	413
450	20240710	133100	38737950400	96500	96500	96500	96400	591
451	20240710	133000	38680926400	96500	96400	96500	96400	192
452	20240710	132900	38662413800	96400	96300	96400	96300	360
453	20240710	132800	38627726600	96200	96200	96300	96200	166
454	20240710	132700	38611745300	96300	96200	96300	96100	139
455	20240710	132600	38598373600	96200	96200	96300	96100	147
456	20240710	132500	38584232300	96200	96300	96300	96100	465
457	20240710	132400	38539498000	96300	96300	96400	96200	136
458	20240710	132300	38526402600	96300	96300	96300	96200	141
459	20240710	132200	38512824900	96300	96100	96300	96100	276
460	20240710	132100	38486274900	96200	96200	96200	96100	266
461	20240710	132000	38460693200	96200	96200	96200	96100	160
462	20240710	131900	38445304000	96100	96300	96300	96100	359
463	20240710	131800	38410769500	96300	96300	96400	96200	319
464	20240710	131700	38380054200	96300	96300	96300	96200	169
465	20240710	131600	38363782100	96300	96300	96400	96200	70
466	20240710	131500	38357040200	96300	96300	96400	96100	463
467	20240710	131400	38312475300	96300	96300	96400	96200	489
468	20240710	131300	38265381300	96300	96200	96300	96200	307
469	20240710	131200	38235837900	96200	96200	96300	96200	154
470	20240710	131100	38221017500	96200	96300	96400	96100	499
471	20240710	131000	38172990800	96300	96300	96400	96300	206
472	20240710	130900	38153147200	96300	96300	96400	96300	163
473	20240710	130800	38137442900	96300	96300	96400	96300	89
474	20240710	130700	38128864400	96300	96300	96500	96200	224
475	20240710	130600	38107271600	96400	96300	96400	96200	129
476	20240710	130500	38094842500	96300	96400	96500	96200	243
477	20240710	130400	38071425600	96400	96300	96400	96300	455
478	20240710	130300	38027602200	96400	96300	96400	96300	275
479	20240710	130200	38001094800	96300	96400	96400	96300	316
480	20240710	130100	37970649700	96300	96600	96700	96300	508
481	20240710	130000	37921645700	96600	96600	96700	96500	133
482	20240710	125900	37908797500	96600	96300	96600	96300	252
483	20240710	125800	37884485800	96300	96300	96400	96300	386
484	20240710	125700	37847279200	96400	96400	96400	96200	232
485	20240710	125600	37824933900	96300	96400	96400	96300	759
486	20240710	125500	37751813000	96400	96600	96600	96300	1018
487	20240710	125400	37653611900	96600	96800	96800	96500	909
488	20240710	125300	37565771500	96800	96800	96900	96700	520
489	20240710	125200	37515437300	96900	97000	97000	96900	354
490	20240710	125100	37481123500	97000	97000	97000	96800	321
491	20240710	125000	37450007100	96900	96800	97000	96800	192
492	20240710	124900	37431400700	96900	97000	97000	96900	292
493	20240710	124800	37403095900	97000	96900	97000	96800	504
494	20240710	124700	37354258200	96900	96600	96900	96500	1308
495	20240710	124600	37227733500	96600	96600	96600	96400	715
496	20240710	124500	37158766000	96700	96700	96700	96500	916
497	20240710	124400	37070323000	96700	96700	96700	96600	141
498	20240710	124300	37056698300	96700	96700	96700	96600	186
499	20240710	124200	37038729700	96700	96700	96800	96600	392
500	20240710	124100	37000834700	96800	96700	96800	96600	350
501	20240710	124000	36966989600	96700	96700	96700	96500	126
502	20240710	123900	36954812300	96600	96600	96700	96500	324
503	20240710	123800	36923516700	96600	96700	96700	96600	292
504	20240710	123700	36895294500	96600	96600	96700	96500	628
505	20240710	123600	36834621500	96600	96600	96700	96600	371
506	20240710	123500	36798769200	96700	96600	96700	96400	367
507	20240710	123400	36763344600	96600	96600	96600	96500	308
508	20240710	123300	36733597600	96600	96500	96600	96500	212
509	20240710	123200	36713131700	96500	96300	96600	96300	574
510	20240710	123100	36657750900	96400	96300	96400	96300	90
511	20240710	123000	36649077400	96400	96300	96400	96200	643
512	20240710	122900	36587143800	96300	96200	96300	96200	322
513	20240710	122800	36556163500	96200	96000	96200	96000	598
514	20240710	122700	36498674000	96100	96100	96100	96000	150
515	20240710	122600	36484261300	96000	96000	96100	96000	232
516	20240710	122500	36461982800	96000	95800	96000	95700	717
517	20240710	122400	36393214500	95800	95700	95800	95700	831
518	20240710	122300	36313645500	95700	95800	95900	95700	470
519	20240710	122200	36268613900	95900	95900	96000	95800	716
520	20240710	122100	36199948500	95900	95800	95900	95700	860
521	20240710	122000	36117612100	95800	95900	95900	95700	532
522	20240710	121900	36066649500	95900	95800	96000	95800	338
523	20240710	121800	36034228900	95900	96000	96000	95700	707
524	20240710	121700	35966433000	96000	96100	96200	96000	905
525	20240710	121600	35879508500	96200	96200	96200	96100	565
526	20240710	121500	35825175600	96100	96200	96200	96100	368
527	20240710	121400	35789792000	96200	96200	96200	96100	343
528	20240710	121300	35756801900	96200	96200	96200	96100	541
529	20240710	121200	35704783100	96200	96400	96500	96200	352
530	20240710	121100	35670898700	96400	96400	96500	96400	386
531	20240710	121000	35633661100	96400	96400	96400	96300	311
532	20240710	120900	35603687100	96300	96500	96500	96300	238
533	20240710	120800	35580736800	96400	96500	96500	96400	100
534	20240710	120700	35571089800	96500	96400	96500	96400	194
535	20240710	120600	35552387200	96400	96300	96500	96300	265
536	20240710	120500	35526835300	96200	96400	96400	96100	188
537	20240710	120400	35508733000	96400	96400	96400	96100	1016
538	20240710	120300	35410976600	96400	96400	96400	96300	179
539	20240710	120200	35393725900	96400	96400	96400	96300	140
540	20240710	120100	35380230300	96400	96300	96400	96300	177
541	20240710	120000	35363173700	96400	96200	96400	96200	235
542	20240710	115900	35340537800	96300	96400	96400	96200	180
543	20240710	115800	35323207600	96300	96400	96400	96300	281
544	20240710	115700	35296134100	96400	96400	96400	96300	246
545	20240710	115600	35272425400	96400	96300	96400	96300	131
546	20240710	115500	35259801300	96400	96400	96500	96300	457
547	20240710	115400	35215768300	96400	96500	96600	96400	348
548	20240710	115300	35182169300	96500	96500	96600	96400	201
549	20240710	115200	35162773200	96500	96500	96500	96400	217
550	20240710	115100	35141839800	96400	96600	96600	96300	428
551	20240710	115000	35100560100	96500	96600	96600	96500	429
552	20240710	114900	35059135200	96500	96600	96600	96400	463
553	20240710	114800	35014455100	96400	96600	96600	96400	261
554	20240710	114700	34989252100	96600	96500	96600	96400	191
555	20240710	114600	34970821400	96500	96400	96500	96300	840
556	20240710	114500	34889815900	96500	96500	96600	96300	1946
557	20240710	114400	34702040400	96600	96300	96600	96300	1614
558	20240710	114300	34546333500	96400	96300	96400	96300	357
559	20240710	114200	34511923300	96300	96400	96500	96200	433
560	20240710	114100	34470213500	96400	96400	96400	96300	338
561	20240710	114000	34437633800	96400	96300	96400	96200	431
562	20240710	113900	34396144200	96300	96200	96300	96200	249
563	20240710	113800	34372181100	96200	96200	96300	96000	440
564	20240710	113700	34329880500	96200	96100	96300	96100	401
565	20240710	113600	34291305500	96200	96100	96200	95900	855
566	20240710	113500	34209198600	96100	96100	96100	96000	110
567	20240710	113400	34198630600	96100	95900	96100	95900	314
568	20240710	113300	34168483400	95900	95900	96000	95900	425
569	20240710	113200	34127687000	96000	96000	96000	95800	645
570	20240710	113100	34065831200	96000	96300	96300	95900	602
571	20240710	113000	34008010300	96300	96000	96300	96000	352
572	20240710	112900	33974165200	96100	96300	96300	96100	772
573	20240710	112800	33899891800	96300	96100	96300	96000	536
574	20240710	112700	33848345100	96100	96000	96200	96000	704
575	20240710	112600	33780694100	96100	95800	96200	95800	867
576	20240710	112500	33697475400	95800	95800	95900	95700	387
577	20240710	112400	33660402700	95800	95700	95800	95700	404
578	20240710	112300	33621729600	95700	95800	95800	95700	409
579	20240710	112200	33582568200	95700	95600	95800	95600	2499
580	20240710	112100	33343507500	95600	95800	95800	95500	2755
581	20240710	112000	33080114100	95800	96100	96100	95800	2434
582	20240710	111900	32846649800	96100	96400	96400	96000	3402
583	20240710	111800	32519618800	96300	96400	96400	96200	695
584	20240710	111700	32452705800	96300	96400	96500	96200	780
585	20240710	111600	32377595300	96400	96400	96500	96300	1164
586	20240710	111500	32265435100	96400	96400	96400	96300	478
587	20240710	111400	32219361600	96400	96300	96400	96300	395
588	20240710	111300	32181301400	96400	96500	96500	96300	910
589	20240710	111200	32093588000	96500	96500	96600	96400	929
590	20240710	111100	32003945400	96600	96600	96700	96500	2289
591	20240710	111000	31782951300	96700	96900	96900	96600	2924
592	20240710	110900	31500229800	96900	96900	97000	96800	880
593	20240710	110800	31414981800	96900	97000	97000	96800	765
594	20240710	110700	31340854600	97000	97200	97200	97000	1011
595	20240710	110600	31242752100	97200	97200	97300	97100	199
596	20240710	110500	31223402100	97200	97000	97400	97000	460
597	20240710	110400	31178695400	97000	97200	97500	96900	2684
598	20240710	110300	30918248600	97100	97600	97600	97100	2723
599	20240710	110200	30653412700	97600	97700	97800	97500	259
600	20240710	110100	30628142900	97800	97500	97800	97500	284
601	20240710	110000	30600420600	97700	97900	97900	97500	1528
602	20240710	105900	30451193300	97800	97800	97800	97700	762
603	20240710	105800	30376696900	97800	97600	97800	97600	413
604	20240710	105700	30336358900	97600	97700	97700	97500	335
605	20240710	105600	30303636900	97700	97300	97700	97300	825
606	20240710	105500	30223237300	97400	97400	97400	97300	388
607	20240710	105400	30185455200	97300	97600	97600	97300	410
608	20240710	105300	30145520000	97600	97500	97700	97400	565
609	20240710	105200	30090377100	97400	97500	97500	97300	417
610	20240710	105100	30049771200	97500	97400	97600	97400	547
611	20240710	105000	29996441100	97500	97700	97800	97400	605
612	20240710	104900	29937388900	97700	97700	97800	97600	927
613	20240710	104800	29846810600	97700	97600	97700	97500	844
614	20240710	104700	29764407100	97600	97600	97700	97400	422
615	20240710	104600	29723247600	97600	97500	97600	97300	477
616	20240710	104500	29676754000	97400	97500	97600	97200	603
617	20240710	104400	29618046900	97500	97200	97500	97100	476
618	20240710	104300	29571672200	97500	97200	97600	97100	3372
619	20240710	104200	29243393400	97200	97400	97400	97200	579
620	20240710	104100	29187049900	97400	97500	97600	97300	2525
621	20240710	104000	28941110200	97600	97600	97600	97500	409
622	20240710	103900	28901216400	97600	97700	97700	97500	421
623	20240710	103800	28860140300	97700	97500	97700	97500	368
624	20240710	103700	28824241600	97500	97500	97600	97400	914
625	20240710	103600	28735109400	97500	97600	97600	97400	559
626	20240710	103500	28680599600	97600	97700	97700	97500	646
627	20240710	103400	28617538600	97700	97400	97700	97400	656
628	20240710	103300	28553602300	97400	97800	98000	97400	2284
629	20240710	103200	28330518600	97800	98100	98300	97800	1465
630	20240710	103100	28186981100	98000	98600	98600	98000	927
631	20240710	103000	28095930600	98400	98500	98700	98300	975
632	20240710	102900	27999916800	98600	98600	98600	98500	618
633	20240710	102800	27938995500	98600	98400	98600	98300	710
634	20240710	102700	27869083700	98400	98200	98500	98100	567
635	20240710	102600	27813340000	98300	98600	98600	98100	2113
636	20240710	102500	27605641300	98500	98800	98800	98400	1534
637	20240710	102400	27454300700	98700	98700	98800	98600	2337
638	20240710	102300	27223458200	98700	98500	98700	98500	1178
639	20240710	102200	27107212100	98500	98500	98800	98400	2605
640	20240710	102100	26850183600	98500	98600	98700	98300	2034
641	20240710	102000	26649694400	98700	98700	98800	98300	3690
642	20240710	101900	26285630400	98700	98300	98700	98300	16679
643	20240710	101800	24642933000	98200	98200	98300	98200	2674
644	20240710	101700	24380099000	98300	98200	98300	98100	2684
645	20240710	101600	24116497800	98200	98100	98200	98000	1343
646	20240710	101500	23984766600	98100	98000	98200	98000	2833
647	20240710	101400	23706771600	98000	98200	98200	98000	1835
648	20240710	101300	23526686500	98200	97900	98200	97800	5506
649	20240710	101200	22986787800	97900	97800	97900	97700	451
650	20240710	101100	22942669200	97900	97800	97900	97800	1218
651	20240710	101000	22823453700	97800	97700	97900	97600	1437
652	20240710	100900	22682933400	97700	97500	97700	97300	1000
653	20240710	100800	22585351300	97400	97200	97500	97200	1285
654	20240710	100700	22460278900	97300	97400	97400	97200	376
655	20240710	100600	22423691400	97400	97400	97500	97100	453
656	20240710	100500	22379559600	97400	97400	97500	97100	1173
657	20240710	100400	22265611400	97500	97100	97500	97100	403
658	20240710	100300	22226421100	97100	97300	97300	97100	497
659	20240710	100200	22178124800	97200	97500	97700	97200	1692
660	20240710	100100	22013181000	97600	97600	97600	97500	824
661	20240710	100000	21932784000	97600	97700	97700	97500	480
662	20240710	095900	21885928200	97700	97800	97900	97500	774
663	20240710	095800	21810298600	97800	97800	97900	97700	870
664	20240710	095700	21725223300	97800	97900	98000	97700	1179
665	20240710	095600	21609815500	97900	97700	98000	97600	2123
666	20240710	095500	21402043700	97700	97500	97700	97300	1524
667	20240710	095400	21253356500	97500	97000	97500	97000	1118
668	20240710	095300	21144630100	97200	97200	97300	97000	291
669	20240710	095200	21116376600	97300	97000	97300	96800	1295
670	20240710	095100	20990834100	97000	97000	97100	96900	1229
671	20240710	095000	20871704000	97000	97200	97300	97000	820
672	20240710	094900	20792113100	97000	97300	97300	97000	808
673	20240710	094800	20713620300	97300	97300	97300	97100	679
674	20240710	094700	20647631500	97300	97100	97300	97000	846
675	20240710	094600	20565428400	97300	97300	97500	97100	961
676	20240710	094500	20471881100	97200	97800	98000	97200	1764
677	20240710	094400	20300027800	97800	98000	98100	97700	4048
678	20240710	094300	19903425300	98000	97900	98000	97800	2865
679	20240710	094200	19622895200	97900	97800	97900	97800	822
680	20240710	094100	19542447900	97800	97900	97900	97700	1234
681	20240710	094000	19421755200	97800	97700	97800	97700	1357
682	20240710	093900	19289086800	97700	97500	97700	97500	1135
683	20240710	093800	19178296300	97500	97500	97600	97400	492
684	20240710	093700	19130314600	97500	97400	97700	97400	1099
685	20240710	093600	19023116800	97400	97300	97500	97200	971
686	20240710	093500	18928574100	97300	97200	97400	97200	1131
687	20240710	093400	18818549800	97200	96900	97300	96900	885
688	20240710	093300	18732649100	96900	97200	97500	96900	1835
689	20240710	093200	18554580900	97200	97100	97600	96900	1716
690	20240710	093100	18387989800	97100	97400	97500	97000	1885
691	20240710	093000	18204825000	97400	97700	98000	97400	2457
692	20240710	092900	17964583600	97700	98100	98200	97700	3457
693	20240710	092800	17625935900	98100	97800	98100	97700	2363
694	20240710	092700	17394570100	97700	97500	97800	97400	1261
695	20240710	092600	17271452200	97500	97800	97800	97100	2751
696	20240710	092500	17003551600	97900	97700	98200	97600	9270
697	20240710	092400	16095583800	97800	97600	97800	97500	1919
698	20240710	092300	15908208200	97500	97300	97800	97300	5695
699	20240710	092200	15352342000	97400	96600	97500	96600	3347
700	20240710	092100	15027379700	96600	96700	96900	96400	1868
701	20240710	092000	14846776300	96800	96400	96800	96300	2399
702	20240710	091900	14614981400	96300	96900	97000	96300	1410
703	20240710	091800	14478850800	96700	96700	97000	96200	3804
704	20240710	091700	14111155700	96700	97000	97000	96100	5871
705	20240710	091600	13544651200	96800	97400	97600	96800	4269
706	20240710	091500	13129398500	97200	97100	97500	96900	4085
707	20240710	091400	12732475400	97200	97100	97500	97000	4071
708	20240710	091300	12336650000	97300	98000	98000	97000	4646
709	20240710	091200	11883195700	98000	97900	98100	97600	9492
710	20240710	091100	10954320500	98000	97000	98500	96900	30478
711	20240710	091000	7975390800	97000	96700	97000	96500	13185
712	20240710	090900	6698090700	96500	96300	96700	96300	5738
713	20240710	090800	6144283300	96200	95900	96700	95700	6732
714	20240710	090700	5495069600	95900	95800	96200	95700	1454
715	20240710	090600	5355570800	95700	96600	96600	95700	4313
716	20240710	090500	4941079000	96500	96000	96600	95800	3572
717	20240710	090400	4597163800	96000	96600	96700	95700	6439
718	20240710	090300	3976782100	96600	96600	96700	96500	7344
719	20240710	090200	3267019900	96600	95800	96600	95800	11470
720	20240710	090100	2163648700	95800	95100	95900	94600	9250
721	20240710	090000	1280715600	95100	95400	95600	94900	13426