KissMeData/010130/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185600	12532944000	530000	530000	530000	530000	1723
3	20240710	185500	12532944000	530000	530000	530000	530000	0
4	20240710	185400	12532944000	530000	530000	530000	530000	0
5	20240710	185300	12532944000	530000	530000	530000	530000	0
6	20240710	185200	12532944000	530000	530000	530000	530000	0
7	20240710	185100	12532944000	530000	530000	530000	530000	0
8	20240710	185000	12532944000	530000	530000	530000	530000	0
9	20240710	184900	12532944000	530000	530000	530000	530000	0
10	20240710	184800	12532944000	530000	530000	530000	530000	0
11	20240710	184700	12532944000	530000	530000	530000	530000	0
12	20240710	184600	12532944000	530000	530000	530000	530000	0
13	20240710	184500	12532944000	530000	530000	530000	530000	0
14	20240710	184400	12532944000	530000	530000	530000	530000	0
15	20240710	184300	12532944000	530000	530000	530000	530000	0
16	20240710	184200	12532944000	530000	530000	530000	530000	0
17	20240710	184100	12532944000	530000	530000	530000	530000	0
18	20240710	184000	12532944000	530000	530000	530000	530000	0
19	20240710	183900	12532944000	530000	530000	530000	530000	0
20	20240710	183800	12532944000	530000	530000	530000	530000	0
21	20240710	183700	12532944000	530000	530000	530000	530000	0
22	20240710	183600	12532944000	530000	530000	530000	530000	0
23	20240710	183500	12532944000	530000	530000	530000	530000	0
24	20240710	183400	12532944000	530000	530000	530000	530000	0
25	20240710	183300	12532944000	530000	530000	530000	530000	0
26	20240710	183200	12532944000	530000	530000	530000	530000	0
27	20240710	183100	12532944000	530000	530000	530000	530000	0
28	20240710	183000	12532944000	530000	530000	530000	530000	0
29	20240710	182900	12532944000	530000	530000	530000	530000	0
30	20240710	182800	12532944000	530000	530000	530000	530000	0
31	20240710	182700	12532944000	530000	530000	530000	530000	0
32	20240710	182600	12532944000	530000	530000	530000	530000	1723
33	20240710	182500	12532944000	530000	530000	530000	530000	0
34	20240710	182400	12532944000	530000	530000	530000	530000	0
35	20240710	182300	12532944000	530000	530000	530000	530000	0
36	20240710	182200	12532944000	530000	530000	530000	530000	0
37	20240710	182100	12532944000	530000	530000	530000	530000	0
38	20240710	182000	12532944000	530000	530000	530000	530000	0
39	20240710	181900	12532944000	530000	530000	530000	530000	0
40	20240710	181800	12532944000	530000	530000	530000	530000	0
41	20240710	181700	12532944000	530000	530000	530000	530000	0
42	20240710	181600	12532944000	530000	530000	530000	530000	0
43	20240710	181500	12532944000	530000	530000	530000	530000	0
44	20240710	181400	12532944000	530000	530000	530000	530000	0
45	20240710	181300	12532944000	530000	530000	530000	530000	0
46	20240710	181200	12532944000	530000	530000	530000	530000	0
47	20240710	181100	12532944000	530000	530000	530000	530000	0
48	20240710	181000	12532944000	530000	530000	530000	530000	0
49	20240710	180900	12532944000	530000	530000	530000	530000	0
50	20240710	180800	12532944000	530000	530000	530000	530000	0
51	20240710	180700	12532944000	530000	530000	530000	530000	0
52	20240710	180600	12532944000	530000	530000	530000	530000	0
53	20240710	180500	12532944000	530000	530000	530000	530000	0
54	20240710	180400	12532944000	530000	530000	530000	530000	0
55	20240710	180300	12532944000	530000	530000	530000	530000	0
56	20240710	180200	12532944000	530000	530000	530000	530000	0
57	20240710	180100	12532944000	530000	530000	530000	530000	0
58	20240710	180000	12532944000	530000	530000	530000	530000	0
59	20240710	175900	12532944000	530000	530000	530000	530000	0
60	20240710	175800	12532944000	530000	530000	530000	530000	0
61	20240710	175700	12532944000	530000	530000	530000	530000	0
62	20240710	175600	12532944000	530000	530000	530000	530000	1723
63	20240710	175500	12532944000	530000	530000	530000	530000	0
64	20240710	175400	12532944000	530000	530000	530000	530000	0
65	20240710	175300	12532944000	530000	530000	530000	530000	0
66	20240710	175200	12532944000	530000	530000	530000	530000	0
67	20240710	175100	12532944000	530000	530000	530000	530000	0
68	20240710	175000	12532944000	530000	530000	530000	530000	0
69	20240710	174900	12532944000	530000	530000	530000	530000	0
70	20240710	174800	12532944000	530000	530000	530000	530000	0
71	20240710	174700	12532944000	530000	530000	530000	530000	0
72	20240710	174600	12532944000	530000	530000	530000	530000	0
73	20240710	174500	12532944000	530000	530000	530000	530000	0
74	20240710	174400	12532944000	530000	530000	530000	530000	0
75	20240710	174300	12532944000	530000	530000	530000	530000	0
76	20240710	174200	12532944000	530000	530000	530000	530000	0
77	20240710	174100	12532944000	530000	530000	530000	530000	0
78	20240710	174000	12532944000	530000	530000	530000	530000	0
79	20240710	173900	12532944000	530000	530000	530000	530000	0
80	20240710	173800	12532944000	530000	530000	530000	530000	0
81	20240710	173700	12532944000	530000	530000	530000	530000	0
82	20240710	173600	12532944000	530000	530000	530000	530000	0
83	20240710	173500	12532944000	530000	530000	530000	530000	0
84	20240710	173400	12532944000	530000	530000	530000	530000	0
85	20240710	173300	12532944000	530000	530000	530000	530000	0
86	20240710	173200	12532944000	530000	530000	530000	530000	0
87	20240710	173100	12532944000	530000	530000	530000	530000	0
88	20240710	173000	12532944000	530000	530000	530000	530000	0
89	20240710	172900	12532944000	530000	530000	530000	530000	0
90	20240710	172800	12532944000	530000	530000	530000	530000	0
91	20240710	172700	12532944000	530000	530000	530000	530000	0
92	20240710	172600	12532944000	530000	530000	530000	530000	1723
93	20240710	172500	12532944000	530000	530000	530000	530000	0
94	20240710	172400	12532944000	530000	530000	530000	530000	0
95	20240710	172300	12532944000	530000	530000	530000	530000	0
96	20240710	172200	12532944000	530000	530000	530000	530000	0
97	20240710	172100	12532944000	530000	530000	530000	530000	0
98	20240710	172000	12532944000	530000	530000	530000	530000	0
99	20240710	171900	12532944000	530000	530000	530000	530000	0
100	20240710	171800	12532944000	530000	530000	530000	530000	0
101	20240710	171700	12532944000	530000	530000	530000	530000	0
102	20240710	171600	12532944000	530000	530000	530000	530000	0
103	20240710	171500	12532944000	530000	530000	530000	530000	0
104	20240710	171400	12532944000	530000	530000	530000	530000	0
105	20240710	171300	12532944000	530000	530000	530000	530000	0
106	20240710	171200	12532944000	530000	530000	530000	530000	0
107	20240710	171100	12532944000	530000	530000	530000	530000	0
108	20240710	171000	12532944000	530000	530000	530000	530000	0
109	20240710	170900	12532944000	530000	530000	530000	530000	0
110	20240710	170800	12532944000	530000	530000	530000	530000	0
111	20240710	170700	12532944000	530000	530000	530000	530000	0
112	20240710	170600	12532944000	530000	530000	530000	530000	0
113	20240710	170500	12532944000	530000	530000	530000	530000	0
114	20240710	170400	12532944000	530000	530000	530000	530000	0
115	20240710	170300	12532944000	530000	530000	530000	530000	0
116	20240710	170200	12532944000	530000	530000	530000	530000	0
117	20240710	170100	12532944000	530000	530000	530000	530000	0
118	20240710	170000	12532944000	530000	530000	530000	530000	0
119	20240710	165900	12532944000	530000	530000	530000	530000	0
120	20240710	165800	12532944000	530000	530000	530000	530000	0
121	20240710	165700	12532944000	530000	530000	530000	530000	0
122	20240710	165600	12532944000	530000	530000	530000	530000	1723
123	20240710	165500	12532944000	530000	530000	530000	530000	0
124	20240710	165400	12532944000	530000	530000	530000	530000	0
125	20240710	165300	12532944000	530000	530000	530000	530000	0
126	20240710	165200	12532944000	530000	530000	530000	530000	0
127	20240710	165100	12532944000	530000	530000	530000	530000	0
128	20240710	165000	12532944000	530000	530000	530000	530000	0
129	20240710	164900	12532944000	530000	530000	530000	530000	0
130	20240710	164800	12532944000	530000	530000	530000	530000	0
131	20240710	164700	12532944000	530000	530000	530000	530000	0
132	20240710	164600	12532944000	530000	530000	530000	530000	0
133	20240710	164500	12532944000	530000	530000	530000	530000	0
134	20240710	164400	12532944000	530000	530000	530000	530000	0
135	20240710	164300	12532944000	530000	530000	530000	530000	0
136	20240710	164200	12532944000	530000	530000	530000	530000	0
137	20240710	164100	12532944000	530000	530000	530000	530000	0
138	20240710	164000	12532944000	530000	530000	530000	530000	0
139	20240710	163900	12532944000	530000	530000	530000	530000	0
140	20240710	163800	12532944000	530000	530000	530000	530000	0
141	20240710	163700	12532944000	530000	530000	530000	530000	0
142	20240710	163600	12532944000	530000	530000	530000	530000	0
143	20240710	163500	12532944000	530000	530000	530000	530000	0
144	20240710	163400	12532944000	530000	530000	530000	530000	0
145	20240710	163300	12532944000	530000	530000	530000	530000	0
146	20240710	163200	12532944000	530000	530000	530000	530000	0
147	20240710	163100	12532944000	530000	530000	530000	530000	0
148	20240710	163000	12532944000	530000	530000	530000	530000	0
149	20240710	162900	12532944000	530000	530000	530000	530000	0
150	20240710	162800	12532944000	530000	530000	530000	530000	0
151	20240710	162700	12532944000	530000	530000	530000	530000	0
152	20240710	162600	12532944000	530000	530000	530000	530000	1723
153	20240710	162500	12532944000	530000	530000	530000	530000	0
154	20240710	162400	12532944000	530000	530000	530000	530000	0
155	20240710	162300	12532944000	530000	530000	530000	530000	0
156	20240710	162200	12532944000	530000	530000	530000	530000	0
157	20240710	162100	12532944000	530000	530000	530000	530000	0
158	20240710	162000	12532944000	530000	530000	530000	530000	0
159	20240710	161900	12532944000	530000	530000	530000	530000	0
160	20240710	161800	12532944000	530000	530000	530000	530000	0
161	20240710	161700	12532944000	530000	530000	530000	530000	0
162	20240710	161600	12532944000	530000	530000	530000	530000	0
163	20240710	161500	12532944000	530000	530000	530000	530000	0
164	20240710	161400	12532944000	530000	530000	530000	530000	0
165	20240710	161300	12532944000	530000	530000	530000	530000	0
166	20240710	161200	12532944000	530000	530000	530000	530000	0
167	20240710	161100	12532944000	530000	530000	530000	530000	0
168	20240710	161000	12532944000	530000	530000	530000	530000	0
169	20240710	160900	12532944000	530000	530000	530000	530000	0
170	20240710	160800	12532944000	530000	530000	530000	530000	0
171	20240710	160700	12532944000	530000	530000	530000	530000	0
172	20240710	160600	12532944000	530000	530000	530000	530000	0
173	20240710	160500	12532944000	530000	530000	530000	530000	0
174	20240710	160400	12532944000	530000	530000	530000	530000	0
175	20240710	160300	12532944000	530000	530000	530000	530000	0
176	20240710	160200	12532944000	530000	530000	530000	530000	0
177	20240710	160100	12532944000	530000	530000	530000	530000	0
178	20240710	160000	12532944000	530000	530000	530000	530000	0
179	20240710	155900	12532944000	530000	530000	530000	530000	0
180	20240710	155800	12532944000	530000	530000	530000	530000	0
181	20240710	155700	12532944000	530000	530000	530000	530000	0
182	20240710	155600	12532944000	530000	530000	530000	530000	1723
183	20240710	155500	12532944000	530000	530000	530000	530000	0
184	20240710	155400	12532944000	530000	530000	530000	530000	0
185	20240710	155300	12532944000	530000	530000	530000	530000	0
186	20240710	155200	12532944000	530000	530000	530000	530000	0
187	20240710	155100	12532944000	530000	530000	530000	530000	0
188	20240710	155000	12532944000	530000	530000	530000	530000	0
189	20240710	154900	12532944000	530000	530000	530000	530000	0
190	20240710	154800	12532944000	530000	530000	530000	530000	0
191	20240710	154700	12532944000	530000	530000	530000	530000	0
192	20240710	154600	12532944000	530000	530000	530000	530000	0
193	20240710	154500	12532944000	530000	530000	530000	530000	0
194	20240710	154400	12532944000	530000	530000	530000	530000	0
195	20240710	154300	12532944000	530000	530000	530000	530000	0
196	20240710	154200	12532944000	530000	530000	530000	530000	0
197	20240710	154100	12532944000	530000	530000	530000	530000	0
198	20240710	154000	12532944000	530000	530000	530000	530000	0
199	20240710	153900	12532944000	530000	530000	530000	530000	0
200	20240710	153800	12532944000	530000	530000	530000	530000	0
201	20240710	153700	12532944000	530000	530000	530000	530000	0
202	20240710	153600	12532944000	530000	530000	530000	530000	0
203	20240710	153500	12532944000	530000	530000	530000	530000	0
204	20240710	153400	12532944000	530000	530000	530000	530000	0
205	20240710	153300	12532944000	530000	530000	530000	530000	0
206	20240710	153200	12532944000	530000	530000	530000	530000	0
207	20240710	153100	12532944000	530000	530000	530000	530000	0
208	20240710	153000	12532944000	530000	530000	530000	530000	1723
209	20240710	152900	11619754000	530000	530000	530000	530000	0
210	20240710	152800	11619754000	530000	530000	530000	530000	0
211	20240710	152700	11619754000	530000	530000	530000	530000	0
212	20240710	152600	11619754000	530000	530000	530000	530000	0
213	20240710	152500	11619754000	530000	530000	530000	530000	0
214	20240710	152400	11619754000	530000	530000	530000	530000	0
215	20240710	152300	11619754000	530000	530000	530000	530000	0
216	20240710	152200	11619754000	530000	530000	530000	530000	0
217	20240710	152100	11619754000	530000	530000	530000	530000	0
218	20240710	152000	11619754000	530000	530000	530000	530000	0
219	20240710	151900	11619754000	530000	529000	531000	529000	78
220	20240710	151800	11578429000	529000	528000	529000	528000	31
221	20240710	151700	11562039000	528000	528000	529000	528000	45
222	20240710	151600	11538250000	528000	528000	529000	528000	58
223	20240710	151500	11507623000	528000	528000	530000	528000	78
224	20240710	151400	11466394000	528000	528000	529000	528000	26
225	20240710	151300	11452665000	529000	528000	529000	528000	69
226	20240710	151200	11416207000	528000	528000	530000	528000	37
227	20240710	151100	11396652000	528000	528000	530000	528000	50
228	20240710	151000	11370236000	528000	530000	530000	528000	24
229	20240710	150900	11357556000	529000	528000	530000	528000	69
230	20240710	150800	11321075000	528000	528000	530000	528000	34
231	20240710	150700	11303099000	530000	529000	530000	528000	65
232	20240710	150600	11268767000	529000	528000	530000	528000	46
233	20240710	150500	11244439000	528000	529000	529000	528000	49
234	20240710	150400	11218562000	528000	529000	530000	528000	53
235	20240710	150300	11190546000	528000	529000	530000	528000	54
236	20240710	150200	11162024000	529000	529000	530000	529000	55
237	20240710	150100	11132920000	529000	529000	530000	529000	44
238	20240710	150000	11109640000	529000	529000	530000	529000	62
239	20240710	145900	11076829000	530000	529000	530000	529000	50
240	20240710	145800	11050368000	529000	529000	530000	529000	62
241	20240710	145700	11017557000	529000	529000	530000	529000	30
242	20240710	145600	11001682000	529000	529000	530000	529000	63
243	20240710	145500	10968343000	529000	529000	530000	529000	38
244	20240710	145400	10948231000	529000	529000	530000	529000	72
245	20240710	145300	10910129000	530000	529000	530000	529000	133
246	20240710	145200	10839754000	529000	530000	530000	529000	62
247	20240710	145100	10806945000	530000	530000	531000	529000	333
248	20240710	145000	10630477000	531000	532000	533000	531000	213
249	20240710	144900	10517233000	531000	532000	533000	531000	190
250	20240710	144800	10416057000	532000	532000	533000	531000	234
251	20240710	144700	10291573000	532000	531000	532000	531000	120
252	20240710	144600	10227738000	531000	531000	532000	531000	135
253	20240710	144500	10155941000	532000	532000	532000	530000	286
254	20240710	144400	10003799000	532000	530000	533000	530000	153
255	20240710	144300	9922444000	530000	532000	532000	530000	273
256	20240710	144200	9777263000	532000	531000	532000	531000	221
257	20240710	144100	9659698000	532000	531000	532000	531000	235
258	20240710	144000	9534705000	532000	532000	533000	532000	264
259	20240710	143900	9394156000	533000	532000	533000	531000	232
260	20240710	143800	9270754000	532000	531000	532000	531000	158
261	20240710	143700	9186706000	532000	532000	533000	532000	226
262	20240710	143600	9066373000	532000	532000	533000	532000	246
263	20240710	143500	8935298000	532000	532000	533000	532000	261
264	20240710	143400	8796241000	532000	532000	533000	532000	151
265	20240710	143300	8715808000	532000	531000	533000	531000	173
266	20240710	143200	8623673000	532000	530000	532000	530000	126
267	20240710	143100	8556659000	531000	532000	532000	530000	220
268	20240710	143000	8439640000	532000	531000	533000	531000	396
269	20240710	142900	8228968000	532000	531000	532000	531000	422
270	20240710	142800	8004681000	531000	530000	532000	530000	223
271	20240710	142700	7886086000	532000	532000	532000	530000	223
272	20240710	142600	7767470000	531000	531000	532000	531000	256
273	20240710	142500	7631332000	532000	531000	532000	531000	227
274	20240710	142400	7510574000	532000	531000	532000	531000	228
275	20240710	142300	7389304000	531000	531000	532000	531000	243
276	20240710	142200	7260060000	531000	532000	532000	530000	122
277	20240710	142100	7195198000	531000	531000	532000	530000	227
278	20240710	142000	7074460000	530000	531000	532000	530000	230
279	20240710	141900	6952132000	531000	531000	532000	530000	210
280	20240710	141800	6840424000	532000	532000	532000	530000	245
281	20240710	141700	6710134000	531000	531000	532000	531000	208
282	20240710	141600	6599486000	531000	530000	531000	530000	211
283	20240710	141500	6487447000	530000	530000	531000	530000	216
284	20240710	141400	6372766000	531000	530000	531000	529000	208
285	20240710	141300	6262438000	530000	530000	531000	529000	196
286	20240710	141200	6158479000	530000	531000	531000	530000	256
287	20240710	141100	6022590000	530000	530000	531000	529000	157
288	20240710	141000	5939382000	530000	530000	531000	529000	223
289	20240710	140900	5821198000	529000	531000	531000	529000	345
290	20240710	140800	5638283000	530000	531000	532000	530000	288
291	20240710	140700	5485439000	531000	531000	532000	530000	256
292	20240710	140600	5349520000	530000	530000	532000	530000	211
293	20240710	140500	5237474000	531000	531000	532000	531000	216
294	20240710	140400	5122669000	531000	532000	532000	530000	267
295	20240710	140300	4980820000	531000	531000	532000	530000	233
296	20240710	140200	4857019000	531000	532000	532000	531000	278
297	20240710	140100	4709185000	531000	532000	532000	531000	216
298	20240710	140000	4594286000	531000	532000	532000	531000	293
299	20240710	135900	4438484000	532000	531000	532000	531000	27
300	20240710	135800	4424146000	531000	532000	532000	531000	33
301	20240710	135700	4406608000	531000	532000	532000	531000	3
302	20240710	135600	4405013000	531000	531000	532000	531000	34
303	20240710	135500	4386951000	531000	531000	531000	531000	2
304	20240710	135400	4385889000	532000	531000	532000	531000	113
305	20240710	135300	4325874000	532000	532000	532000	531000	26
306	20240710	135200	4312053000	531000	531000	532000	531000	3
307	20240710	135100	4310459000	531000	531000	532000	531000	18
308	20240710	135000	4300890000	531000	531000	531000	531000	3
309	20240710	134900	4299297000	532000	532000	532000	531000	21
310	20240710	134800	4288127000	532000	532000	532000	531000	3
311	20240710	134700	4286532000	532000	531000	532000	531000	17
312	20240710	134600	4277492000	532000	531000	532000	531000	22
313	20240710	134500	4265806000	532000	531000	532000	531000	21
314	20240710	134400	4254636000	532000	532000	532000	531000	19
315	20240710	134300	4244535000	531000	532000	532000	531000	6
316	20240710	134200	4241346000	531000	532000	532000	531000	747
317	20240710	134100	3843948000	531000	531000	532000	531000	5
318	20240710	134000	3841290000	532000	532000	532000	531000	3
319	20240710	133900	3839695000	532000	532000	532000	531000	5
320	20240710	133800	3837037000	531000	532000	532000	531000	2
321	20240710	133700	3835974000	531000	531000	531000	531000	145
322	20240710	133600	3758979000	532000	532000	532000	531000	14
323	20240710	133500	3751542000	531000	531000	531000	531000	1
324	20240710	133400	3751011000	532000	531000	532000	531000	6
325	20240710	133300	3747822000	531000	532000	532000	531000	3
326	20240710	133200	3746228000	531000	531000	531000	531000	3
327	20240710	133100	3744635000	531000	531000	532000	531000	154
328	20240710	133000	3662858000	532000	532000	532000	532000	3
329	20240710	132900	3661262000	532000	531000	532000	531000	3
330	20240710	132800	3659667000	531000	532000	532000	531000	7
331	20240710	132700	3655946000	532000	531000	532000	531000	14
332	20240710	132600	3648502000	532000	531000	532000	531000	37
333	20240710	132500	3628854000	532000	531000	532000	531000	6
334	20240710	132400	3625666000	532000	531000	532000	531000	2
335	20240710	132300	3624603000	532000	532000	532000	532000	2
336	20240710	132200	3623539000	531000	531000	531000	531000	4
337	20240710	132100	3621415000	532000	531000	532000	531000	5
338	20240710	132000	3618758000	532000	532000	532000	532000	2
339	20240710	131900	3617694000	532000	531000	532000	531000	10
340	20240710	131800	3612382000	532000	532000	532000	532000	2
341	20240710	131700	3611318000	531000	531000	531000	531000	2
342	20240710	131600	3610256000	531000	532000	532000	531000	4
343	20240710	131500	3608129000	532000	531000	532000	531000	4
344	20240710	131400	3606004000	532000	532000	532000	532000	1
345	20240710	131300	3605472000	531000	532000	532000	531000	8
346	20240710	131200	3601220000	532000	532000	532000	532000	2
347	20240710	131100	3600156000	532000	532000	532000	532000	2
348	20240710	131000	3599092000	532000	531000	532000	531000	4
349	20240710	130900	3596966000	532000	531000	532000	531000	6
350	20240710	130800	3593779000	532000	532000	532000	532000	4
351	20240710	130700	3591651000	531000	531000	533000	531000	409
352	20240710	130600	3374139000	532000	531000	532000	531000	4
353	20240710	130500	3372012000	532000	532000	532000	532000	0
354	20240710	130400	3372012000	532000	531000	532000	531000	4
355	20240710	130300	3369886000	532000	532000	532000	532000	1
356	20240710	130200	3369354000	531000	531000	531000	531000	2
357	20240710	130100	3368292000	531000	531000	532000	530000	18
358	20240710	130000	3358735000	531000	530000	531000	530000	6
359	20240710	125900	3355552000	531000	530000	531000	530000	7
360	20240710	125800	3351840000	530000	530000	531000	530000	10
361	20240710	125700	3346537000	530000	531000	531000	530000	33
362	20240710	125600	3329042000	530000	531000	531000	530000	11
363	20240710	125500	3323203000	531000	531000	531000	531000	4
364	20240710	125400	3321079000	532000	531000	532000	531000	23
365	20240710	125300	3308864000	531000	532000	532000	531000	11
366	20240710	125200	3303020000	531000	531000	531000	531000	41
367	20240710	125100	3281249000	531000	531000	532000	531000	23
368	20240710	125000	3269031000	531000	532000	532000	531000	13
369	20240710	124900	3262123000	532000	531000	532000	531000	5
370	20240710	124800	3259465000	532000	532000	532000	531000	6
371	20240710	124700	3256276000	531000	531000	531000	531000	3
372	20240710	124600	3254683000	532000	531000	532000	531000	25
373	20240710	124500	3241402000	532000	531000	532000	531000	2
374	20240710	124400	3240339000	532000	532000	532000	532000	2
375	20240710	124300	3239275000	531000	532000	532000	531000	8
376	20240710	124200	3235024000	531000	531000	532000	531000	22
377	20240710	124100	3223340000	532000	532000	532000	532000	6
378	20240710	124000	3220148000	531000	532000	532000	531000	4
379	20240710	123900	3218023000	531000	532000	532000	531000	3
380	20240710	123800	3216428000	532000	532000	532000	532000	2
381	20240710	123700	3215364000	531000	531000	531000	531000	2
382	20240710	123600	3214302000	532000	531000	532000	531000	2
383	20240710	123500	3213239000	531000	530000	531000	530000	4
384	20240710	123400	3211116000	532000	531000	532000	530000	6
385	20240710	123300	3207929000	531000	531000	531000	531000	1
386	20240710	123200	3207398000	530000	530000	530000	530000	2
387	20240710	123100	3206338000	531000	530000	531000	530000	4
388	20240710	123000	3204216000	530000	531000	531000	530000	9
389	20240710	122900	3199445000	530000	531000	531000	530000	8
390	20240710	122800	3195199000	532000	532000	532000	532000	1
391	20240710	122700	3194667000	531000	531000	531000	531000	1
392	20240710	122600	3194136000	530000	530000	531000	530000	5
393	20240710	122500	3191483000	531000	531000	532000	530000	20
394	20240710	122400	3180867000	532000	531000	532000	531000	43
395	20240710	122300	3158032000	531000	532000	532000	531000	6
396	20240710	122200	3154843000	532000	531000	532000	531000	8
397	20240710	122100	3150594000	531000	530000	531000	530000	9
398	20240710	122000	3145822000	531000	532000	532000	531000	21
399	20240710	121900	3134670000	532000	531000	532000	531000	9
400	20240710	121800	3129889000	532000	532000	532000	532000	2
401	20240710	121700	3128825000	531000	531000	532000	531000	95
402	20240710	121600	3078377000	530000	530000	531000	530000	5
403	20240710	121500	3075725000	531000	530000	531000	530000	2
404	20240710	121400	3074664000	531000	530000	531000	530000	5
405	20240710	121300	3072012000	530000	530000	531000	530000	6
406	20240710	121200	3068830000	530000	530000	530000	530000	1
407	20240710	121100	3068300000	530000	531000	531000	530000	8
408	20240710	121000	3064056000	531000	531000	531000	530000	6
409	20240710	120900	3060872000	530000	530000	531000	530000	6
410	20240710	120800	3057691000	530000	530000	531000	530000	4
411	20240710	120700	3055569000	530000	530000	530000	530000	2
412	20240710	120600	3054509000	530000	530000	531000	530000	6
413	20240710	120500	3051327000	530000	530000	531000	530000	4
414	20240710	120400	3049206000	531000	530000	531000	530000	4
415	20240710	120300	3047084000	530000	530000	531000	530000	3
416	20240710	120200	3045493000	530000	530000	530000	530000	2
417	20240710	120100	3044433000	531000	530000	531000	530000	5
418	20240710	120000	3041780000	530000	531000	531000	530000	6
419	20240710	115900	3038599000	531000	532000	532000	530000	399
420	20240710	115800	2826845000	531000	531000	532000	531000	24
421	20240710	115700	2814098000	531000	532000	532000	531000	4
422	20240710	115600	2811971000	531000	532000	532000	531000	5
423	20240710	115500	2809312000	531000	531000	532000	531000	5
424	20240710	115400	2806655000	532000	531000	532000	531000	9
425	20240710	115300	2801872000	532000	531000	532000	531000	8
426	20240710	115200	2797619000	531000	532000	532000	531000	3
427	20240710	115100	2796024000	531000	532000	532000	531000	10
428	20240710	115000	2790711000	531000	531000	531000	531000	2
429	20240710	114900	2789649000	532000	531000	532000	531000	5
430	20240710	114800	2786991000	531000	532000	532000	531000	26
431	20240710	114700	2773176000	532000	531000	532000	531000	7
432	20240710	114600	2769456000	532000	532000	532000	532000	1
433	20240710	114500	2768924000	532000	531000	532000	531000	7
434	20240710	114400	2765203000	532000	532000	532000	531000	6
435	20240710	114300	2762012000	531000	532000	532000	531000	4
436	20240710	114200	2759885000	531000	531000	531000	531000	2
437	20240710	114100	2758823000	532000	532000	532000	532000	3
438	20240710	114000	2757227000	531000	532000	532000	531000	8
439	20240710	113900	2752973000	532000	532000	532000	532000	1
440	20240710	113800	2752441000	532000	532000	532000	532000	6
441	20240710	113700	2749249000	532000	531000	532000	531000	4
442	20240710	113600	2747123000	532000	532000	532000	532000	1
443	20240710	113500	2746591000	532000	532000	532000	532000	0
444	20240710	113400	2746591000	532000	532000	532000	531000	3
445	20240710	113300	2744996000	532000	532000	532000	531000	4
446	20240710	113200	2742869000	532000	531000	532000	531000	4
447	20240710	113100	2740743000	532000	531000	532000	531000	2
448	20240710	113000	2739680000	532000	531000	532000	531000	41
449	20240710	112900	2717893000	531000	530000	531000	530000	22
450	20240710	112800	2706213000	530000	531000	531000	530000	15
451	20240710	112700	2698261000	530000	530000	530000	530000	2
452	20240710	112600	2697201000	531000	530000	531000	530000	7
453	20240710	112500	2693487000	530000	531000	531000	530000	39
454	20240710	112400	2672783000	531000	531000	531000	531000	2
455	20240710	112300	2671721000	530000	531000	531000	530000	3
456	20240710	112200	2670129000	531000	531000	531000	530000	106
457	20240710	112100	2613944000	531000	531000	531000	531000	8
458	20240710	112000	2609696000	531000	530000	531000	530000	66
459	20240710	111900	2574651000	531000	530000	531000	530000	8
460	20240710	111800	2570409000	530000	531000	531000	530000	3
461	20240710	111700	2568817000	530000	530000	530000	530000	4
462	20240710	111600	2566697000	530000	531000	531000	530000	13
463	20240710	111500	2559805000	531000	530000	531000	530000	3
464	20240710	111400	2558213000	531000	530000	531000	530000	10
465	20240710	111300	2552908000	530000	531000	531000	530000	2
466	20240710	111200	2551847000	531000	531000	531000	531000	2
467	20240710	111100	2550785000	531000	530000	531000	530000	4
468	20240710	111000	2548663000	531000	531000	531000	531000	2
469	20240710	110900	2547601000	531000	530000	531000	530000	4
470	20240710	110800	2545479000	530000	530000	531000	530000	3
471	20240710	110700	2543888000	531000	530000	531000	530000	6
472	20240710	110600	2540704000	531000	531000	531000	531000	5
473	20240710	110500	2538049000	530000	530000	530000	530000	7
474	20240710	110400	2534339000	531000	530000	531000	530000	2
475	20240710	110300	2533278000	530000	531000	531000	530000	4
476	20240710	110200	2531156000	530000	530000	530000	530000	58
477	20240710	110100	2500416000	530000	531000	531000	530000	50
478	20240710	110000	2473884000	530000	530000	531000	530000	4
479	20240710	105900	2471763000	531000	531000	531000	530000	5
480	20240710	105800	2469109000	530000	530000	531000	530000	9
481	20240710	105700	2464338000	531000	531000	531000	531000	10
482	20240710	105600	2459028000	531000	530000	531000	530000	7
483	20240710	105500	2455315000	530000	531000	531000	530000	2
484	20240710	105400	2454254000	531000	530000	531000	530000	6
485	20240710	105300	2451073000	530000	531000	531000	530000	4
486	20240710	105200	2448952000	530000	531000	531000	530000	2
487	20240710	105100	2447891000	531000	530000	531000	530000	4
488	20240710	105000	2445769000	530000	530000	530000	530000	6
489	20240710	104900	2442589000	531000	531000	531000	531000	117
490	20240710	104800	2380462000	530000	531000	531000	530000	16
491	20240710	104700	2371967000	531000	531000	531000	531000	4
492	20240710	104600	2369843000	531000	530000	531000	530000	12
493	20240710	104500	2363472000	530000	530000	530000	530000	2
494	20240710	104400	2362412000	531000	530000	531000	530000	3
495	20240710	104300	2360820000	531000	530000	531000	530000	8
496	20240710	104200	2356573000	531000	530000	531000	530000	2
497	20240710	104100	2355512000	531000	530000	531000	530000	4
498	20240710	104000	2353390000	530000	530000	531000	530000	27
499	20240710	103900	2339079000	531000	530000	531000	530000	3
500	20240710	103800	2337487000	530000	530000	530000	530000	2
501	20240710	103700	2336427000	530000	530000	530000	530000	12
502	20240710	103600	2330067000	530000	530000	531000	530000	13
503	20240710	103500	2323175000	530000	530000	530000	530000	5
504	20240710	103400	2320525000	531000	530000	531000	530000	32
505	20240710	103300	2303564000	530000	530000	531000	529000	23
506	20240710	103200	2291373000	529000	529000	529000	529000	1
507	20240710	103100	2290844000	530000	530000	530000	530000	7
508	20240710	103000	2287134000	529000	529000	530000	529000	13
509	20240710	102900	2280256000	530000	530000	530000	530000	13
510	20240710	102800	2273366000	529000	530000	530000	529000	7
511	20240710	102700	2269657000	530000	529000	530000	529000	22
512	20240710	102600	2257999000	530000	529000	530000	529000	17
513	20240710	102500	2249004000	530000	529000	530000	528000	20
514	20240710	102400	2238424000	530000	530000	530000	529000	28
515	20240710	102300	2223604000	530000	529000	530000	529000	2
516	20240710	102200	2222545000	530000	529000	530000	529000	13
517	20240710	102100	2215656000	529000	530000	530000	529000	8
518	20240710	102000	2211417000	530000	530000	530000	530000	20
519	20240710	101900	2200817000	530000	529000	530000	529000	17
520	20240710	101800	2191808000	529000	530000	530000	529000	3
521	20240710	101700	2190219000	529000	529000	529000	529000	91
522	20240710	101600	2142080000	529000	528000	529000	528000	2
523	20240710	101500	2141023000	528000	528000	529000	528000	10
524	20240710	101400	2135735000	529000	529000	529000	528000	219
525	20240710	101300	2020100000	529000	530000	530000	529000	61
526	20240710	101200	1987820000	530000	530000	531000	530000	15
527	20240710	101100	1979869000	531000	530000	531000	530000	4
528	20240710	101000	1977748000	530000	529000	530000	529000	16
529	20240710	100900	1969271000	530000	529000	530000	529000	3
530	20240710	100800	1967682000	529000	530000	530000	529000	16
531	20240710	100700	1959208000	529000	529000	529000	529000	2
532	20240710	100600	1958150000	530000	530000	530000	530000	12
533	20240710	100500	1951790000	530000	530000	530000	530000	22
534	20240710	100400	1940130000	531000	529000	531000	529000	20
535	20240710	100300	1929530000	530000	530000	530000	530000	31
536	20240710	100200	1913100000	530000	530000	530000	530000	1
537	20240710	100100	1912570000	530000	529000	530000	528000	101
538	20240710	100000	1859124000	530000	529000	530000	529000	6
539	20240710	095900	1855945000	530000	529000	530000	529000	46
540	20240710	095800	1831604000	529000	530000	530000	529000	7
541	20240710	095700	1827900000	530000	530000	530000	530000	8
542	20240710	095600	1823660000	530000	530000	530000	530000	17
543	20240710	095500	1814650000	529000	528000	529000	528000	5
544	20240710	095400	1812006000	529000	529000	530000	529000	25
545	20240710	095300	1798774000	530000	530000	530000	530000	1
546	20240710	095200	1798244000	529000	529000	529000	529000	3
547	20240710	095100	1796657000	529000	529000	529000	529000	41
548	20240710	095000	1774968000	529000	529000	529000	528000	48
549	20240710	094900	1749577000	529000	529000	529000	528000	8
550	20240710	094800	1745346000	529000	528000	529000	528000	3
551	20240710	094700	1743760000	529000	528000	529000	528000	22
552	20240710	094600	1732131000	529000	528000	529000	528000	19
553	20240710	094500	1722097000	528000	529000	529000	528000	31
554	20240710	094400	1705713000	529000	529000	529000	528000	3
555	20240710	094300	1704127000	529000	529000	529000	529000	27
556	20240710	094200	1689844000	528000	529000	529000	528000	43
557	20240710	094100	1667134000	529000	528000	529000	528000	3
558	20240710	094000	1665549000	528000	529000	529000	528000	7
559	20240710	093900	1661847000	529000	527000	529000	527000	772
560	20240710	093800	1254229000	527000	527000	528000	527000	19
561	20240710	093700	1244202000	527000	527000	527000	527000	7
562	20240710	093600	1240513000	527000	528000	528000	527000	27
563	20240710	093500	1226269000	527000	528000	528000	527000	26
564	20240710	093400	1212561000	528000	527000	528000	527000	63
565	20240710	093300	1179359000	527000	528000	528000	527000	348
566	20240710	093200	995646000	528000	529000	529000	528000	195
567	20240710	093100	892634000	529000	530000	530000	529000	27
568	20240710	093000	878342000	530000	530000	530000	530000	16
569	20240710	092900	869862000	529000	529000	530000	528000	156
570	20240710	092800	787332000	529000	529000	530000	529000	48
571	20240710	092700	761935000	530000	529000	530000	529000	46
572	20240710	092600	737597000	530000	528000	530000	528000	100
573	20240710	092500	684691000	528000	529000	529000	528000	2
574	20240710	092400	683634000	529000	529000	529000	528000	8
575	20240710	092300	679403000	528000	528000	529000	528000	20
576	20240710	092200	668842000	528000	529000	529000	528000	42
577	20240710	092100	646650000	529000	529000	529000	529000	49
578	20240710	092000	620729000	528000	528000	529000	528000	50
579	20240710	091900	594328000	529000	528000	529000	528000	19
580	20240710	091800	584295000	528000	528000	529000	528000	14
581	20240710	091700	576902000	529000	529000	529000	528000	108
582	20240710	091600	519771000	529000	529000	530000	529000	75
583	20240710	091500	480092000	529000	529000	529000	529000	27
584	20240710	091400	465809000	529000	530000	530000	529000	2
585	20240710	091300	464750000	529000	530000	530000	529000	36
586	20240710	091200	445671000	530000	529000	530000	529000	107
587	20240710	091100	388966000	530000	530000	530000	529000	3
588	20240710	091000	387377000	530000	530000	530000	529000	26
589	20240710	090900	373621000	529000	530000	530000	529000	55
590	20240710	090800	344487000	530000	530000	530000	530000	17
591	20240710	090700	335477000	530000	530000	530000	530000	16
592	20240710	090600	326997000	530000	530000	530000	530000	45
593	20240710	090500	303147000	529000	529000	530000	529000	38
594	20240710	090400	283044000	529000	529000	530000	529000	4
595	20240710	090300	280926000	530000	530000	530000	530000	1
596	20240710	090200	280396000	529000	530000	530000	528000	33
597	20240710	090100	262954000	529000	529000	529000	529000	167
598	20240710	090000	174611000	529000	529000	530000	529000	330