KissMeData/012320/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185600	7142778100	89000	89000	89000	89000	912
3	20240719	185500	7142778100	89000	89000	89000	89000	0
4	20240719	185400	7142778100	89000	89000	89000	89000	0
5	20240719	185300	7142778100	89000	89000	89000	89000	0
6	20240719	185200	7142778100	89000	89000	89000	89000	0
7	20240719	185100	7142778100	89000	89000	89000	89000	0
8	20240719	185000	7142778100	89000	89000	89000	89000	0
9	20240719	184900	7142778100	89000	89000	89000	89000	0
10	20240719	184800	7142778100	89000	89000	89000	89000	0
11	20240719	184700	7142778100	89000	89000	89000	89000	0
12	20240719	184600	7142778100	89000	89000	89000	89000	0
13	20240719	184500	7142778100	89000	89000	89000	89000	0
14	20240719	184400	7142778100	89000	89000	89000	89000	0
15	20240719	184300	7142778100	89000	89000	89000	89000	0
16	20240719	184200	7142778100	89000	89000	89000	89000	0
17	20240719	184100	7142778100	89000	89000	89000	89000	0
18	20240719	184000	7142778100	89000	89000	89000	89000	0
19	20240719	183900	7142778100	89000	89000	89000	89000	0
20	20240719	183800	7142778100	89000	89000	89000	89000	0
21	20240719	183700	7142778100	89000	89000	89000	89000	0
22	20240719	183600	7142778100	89000	89000	89000	89000	0
23	20240719	183500	7142778100	89000	89000	89000	89000	0
24	20240719	183400	7142778100	89000	89000	89000	89000	0
25	20240719	183300	7142778100	89000	89000	89000	89000	0
26	20240719	183200	7142778100	89000	89000	89000	89000	0
27	20240719	183100	7142778100	89000	89000	89000	89000	0
28	20240719	183000	7142778100	89000	89000	89000	89000	0
29	20240719	182900	7142778100	89000	89000	89000	89000	0
30	20240719	182800	7142778100	89000	89000	89000	89000	0
31	20240719	182700	7142778100	89000	89000	89000	89000	0
32	20240719	182600	7142778100	89000	89000	89000	89000	912
33	20240719	182500	7142778100	89000	89000	89000	89000	0
34	20240719	182400	7142778100	89000	89000	89000	89000	0
35	20240719	182300	7142778100	89000	89000	89000	89000	0
36	20240719	182200	7142778100	89000	89000	89000	89000	0
37	20240719	182100	7142778100	89000	89000	89000	89000	0
38	20240719	182000	7142778100	89000	89000	89000	89000	0
39	20240719	181900	7142778100	89000	89000	89000	89000	0
40	20240719	181800	7142778100	89000	89000	89000	89000	0
41	20240719	181700	7142778100	89000	89000	89000	89000	0
42	20240719	181600	7142778100	89000	89000	89000	89000	0
43	20240719	181500	7142778100	89000	89000	89000	89000	0
44	20240719	181400	7142778100	89000	89000	89000	89000	0
45	20240719	181300	7142778100	89000	89000	89000	89000	0
46	20240719	181200	7142778100	89000	89000	89000	89000	0
47	20240719	181100	7142778100	89000	89000	89000	89000	0
48	20240719	181000	7142778100	89000	89000	89000	89000	0
49	20240719	180900	7142778100	89000	89000	89000	89000	0
50	20240719	180800	7142778100	89000	89000	89000	89000	0
51	20240719	180700	7142778100	89000	89000	89000	89000	0
52	20240719	180600	7142778100	89000	89000	89000	89000	0
53	20240719	180500	7142778100	89000	89000	89000	89000	0
54	20240719	180400	7142778100	89000	89000	89000	89000	0
55	20240719	180300	7142778100	89000	89000	89000	89000	0
56	20240719	180200	7142778100	89000	89000	89000	89000	0
57	20240719	180100	7142778100	89000	89000	89000	89000	0
58	20240719	180000	7142778100	89000	89000	89000	89000	0
59	20240719	175900	7142778100	89000	89000	89000	89000	0
60	20240719	175800	7142778100	89000	89000	89000	89000	0
61	20240719	175700	7142778100	89000	89000	89000	89000	0
62	20240719	175600	7142778100	89000	89000	89000	89000	912
63	20240719	175500	7142778100	89000	89000	89000	89000	0
64	20240719	175400	7142778100	89000	89000	89000	89000	0
65	20240719	175300	7142778100	89000	89000	89000	89000	0
66	20240719	175200	7142778100	89000	89000	89000	89000	0
67	20240719	175100	7142778100	89000	89000	89000	89000	0
68	20240719	175000	7142778100	89000	89000	89000	89000	0
69	20240719	174900	7142778100	89000	89000	89000	89000	0
70	20240719	174800	7142778100	89000	89000	89000	89000	0
71	20240719	174700	7142778100	89000	89000	89000	89000	0
72	20240719	174600	7142778100	89000	89000	89000	89000	0
73	20240719	174500	7142778100	89000	89000	89000	89000	0
74	20240719	174400	7142778100	89000	89000	89000	89000	0
75	20240719	174300	7142778100	89000	89000	89000	89000	0
76	20240719	174200	7142778100	89000	89000	89000	89000	0
77	20240719	174100	7142778100	89000	89000	89000	89000	0
78	20240719	174000	7142778100	89000	89000	89000	89000	0
79	20240719	173900	7142778100	89000	89000	89000	89000	0
80	20240719	173800	7142778100	89000	89000	89000	89000	0
81	20240719	173700	7142778100	89000	89000	89000	89000	0
82	20240719	173600	7142778100	89000	89000	89000	89000	0
83	20240719	173500	7142778100	89000	89000	89000	89000	0
84	20240719	173400	7142778100	89000	89000	89000	89000	0
85	20240719	173300	7142778100	89000	89000	89000	89000	0
86	20240719	173200	7142778100	89000	89000	89000	89000	0
87	20240719	173100	7142778100	89000	89000	89000	89000	0
88	20240719	173000	7142778100	89000	89000	89000	89000	0
89	20240719	172900	7142778100	89000	89000	89000	89000	0
90	20240719	172800	7142778100	89000	89000	89000	89000	0
91	20240719	172700	7142778100	89000	89000	89000	89000	0
92	20240719	172600	7142778100	89000	89000	89000	89000	912
93	20240719	172500	7142778100	89000	89000	89000	89000	0
94	20240719	172400	7142778100	89000	89000	89000	89000	0
95	20240719	172300	7142778100	89000	89000	89000	89000	0
96	20240719	172200	7142778100	89000	89000	89000	89000	0
97	20240719	172100	7142778100	89000	89000	89000	89000	0
98	20240719	172000	7142778100	89000	89000	89000	89000	0
99	20240719	171900	7142778100	89000	89000	89000	89000	0
100	20240719	171800	7142778100	89000	89000	89000	89000	0
101	20240719	171700	7142778100	89000	89000	89000	89000	0
102	20240719	171600	7142778100	89000	89000	89000	89000	0
103	20240719	171500	7142778100	89000	89000	89000	89000	0
104	20240719	171400	7142778100	89000	89000	89000	89000	0
105	20240719	171300	7142778100	89000	89000	89000	89000	0
106	20240719	171200	7142778100	89000	89000	89000	89000	0
107	20240719	171100	7142778100	89000	89000	89000	89000	0
108	20240719	171000	7142778100	89000	89000	89000	89000	0
109	20240719	170900	7142778100	89000	89000	89000	89000	0
110	20240719	170800	7142778100	89000	89000	89000	89000	0
111	20240719	170700	7142778100	89000	89000	89000	89000	0
112	20240719	170600	7142778100	89000	89000	89000	89000	0
113	20240719	170500	7142778100	89000	89000	89000	89000	0
114	20240719	170400	7142778100	89000	89000	89000	89000	0
115	20240719	170300	7142778100	89000	89000	89000	89000	0
116	20240719	170200	7142778100	89000	89000	89000	89000	0
117	20240719	170100	7142778100	89000	89000	89000	89000	0
118	20240719	170000	7142778100	89000	89000	89000	89000	0
119	20240719	165900	7142778100	89000	89000	89000	89000	0
120	20240719	165800	7142778100	89000	89000	89000	89000	0
121	20240719	165700	7142778100	89000	89000	89000	89000	0
122	20240719	165600	7142778100	89000	89000	89000	89000	912
123	20240719	165500	7142778100	89000	89000	89000	89000	0
124	20240719	165400	7142778100	89000	89000	89000	89000	0
125	20240719	165300	7142778100	89000	89000	89000	89000	0
126	20240719	165200	7142778100	89000	89000	89000	89000	0
127	20240719	165100	7142778100	89000	89000	89000	89000	0
128	20240719	165000	7142778100	89000	89000	89000	89000	0
129	20240719	164900	7142778100	89000	89000	89000	89000	0
130	20240719	164800	7142778100	89000	89000	89000	89000	0
131	20240719	164700	7142778100	89000	89000	89000	89000	0
132	20240719	164600	7142778100	89000	89000	89000	89000	0
133	20240719	164500	7142778100	89000	89000	89000	89000	0
134	20240719	164400	7142778100	89000	89000	89000	89000	0
135	20240719	164300	7142778100	89000	89000	89000	89000	0
136	20240719	164200	7142778100	89000	89000	89000	89000	0
137	20240719	164100	7142778100	89000	89000	89000	89000	0
138	20240719	164000	7142778100	89000	89000	89000	89000	0
139	20240719	163900	7142778100	89000	89000	89000	89000	0
140	20240719	163800	7142778100	89000	89000	89000	89000	0
141	20240719	163700	7142778100	89000	89000	89000	89000	0
142	20240719	163600	7142778100	89000	89000	89000	89000	0
143	20240719	163500	7142778100	89000	89000	89000	89000	0
144	20240719	163400	7142778100	89000	89000	89000	89000	0
145	20240719	163300	7142778100	89000	89000	89000	89000	0
146	20240719	163200	7142778100	89000	89000	89000	89000	0
147	20240719	163100	7142778100	89000	89000	89000	89000	0
148	20240719	163000	7142778100	89000	89000	89000	89000	0
149	20240719	162900	7142778100	89000	89000	89000	89000	0
150	20240719	162800	7142778100	89000	89000	89000	89000	0
151	20240719	162700	7142778100	89000	89000	89000	89000	0
152	20240719	162600	7142778100	89000	89000	89000	89000	912
153	20240719	162500	7142778100	89000	89000	89000	89000	0
154	20240719	162400	7142778100	89000	89000	89000	89000	0
155	20240719	162300	7142778100	89000	89000	89000	89000	0
156	20240719	162200	7142778100	89000	89000	89000	89000	0
157	20240719	162100	7142778100	89000	89000	89000	89000	0
158	20240719	162000	7142778100	89000	89000	89000	89000	0
159	20240719	161900	7142778100	89000	89000	89000	89000	0
160	20240719	161800	7142778100	89000	89000	89000	89000	0
161	20240719	161700	7142778100	89000	89000	89000	89000	0
162	20240719	161600	7142778100	89000	89000	89000	89000	0
163	20240719	161500	7142778100	89000	89000	89000	89000	0
164	20240719	161400	7142778100	89000	89000	89000	89000	0
165	20240719	161300	7142778100	89000	89000	89000	89000	0
166	20240719	161200	7142778100	89000	89000	89000	89000	0
167	20240719	161100	7142778100	89000	89000	89000	89000	0
168	20240719	161000	7142778100	89000	89000	89000	89000	0
169	20240719	160900	7142778100	89000	89000	89000	89000	0
170	20240719	160800	7142778100	89000	89000	89000	89000	0
171	20240719	160700	7142778100	89000	89000	89000	89000	0
172	20240719	160600	7142778100	89000	89000	89000	89000	0
173	20240719	160500	7142778100	89000	89000	89000	89000	0
174	20240719	160400	7142778100	89000	89000	89000	89000	0
175	20240719	160300	7142778100	89000	89000	89000	89000	0
176	20240719	160200	7142778100	89000	89000	89000	89000	0
177	20240719	160100	7142778100	89000	89000	89000	89000	0
178	20240719	160000	7142778100	89000	89000	89000	89000	0
179	20240719	155900	7142778100	89000	89000	89000	89000	0
180	20240719	155800	7142778100	89000	89000	89000	89000	0
181	20240719	155700	7142778100	89000	89000	89000	89000	0
182	20240719	155600	7142778100	89000	89000	89000	89000	912
183	20240719	155500	7142778100	89000	89000	89000	89000	0
184	20240719	155400	7142778100	89000	89000	89000	89000	0
185	20240719	155300	7142778100	89000	89000	89000	89000	0
186	20240719	155200	7142778100	89000	89000	89000	89000	0
187	20240719	155100	7142778100	89000	89000	89000	89000	0
188	20240719	155000	7142778100	89000	89000	89000	89000	0
189	20240719	154900	7142778100	89000	89000	89000	89000	0
190	20240719	154800	7142778100	89000	89000	89000	89000	0
191	20240719	154700	7142778100	89000	89000	89000	89000	0
192	20240719	154600	7142778100	89000	89000	89000	89000	0
193	20240719	154500	7142778100	89000	89000	89000	89000	0
194	20240719	154400	7142778100	89000	89000	89000	89000	0
195	20240719	154300	7142778100	89000	89000	89000	89000	0
196	20240719	154200	7142778100	89000	89000	89000	89000	0
197	20240719	154100	7142778100	89000	89000	89000	89000	0
198	20240719	154000	7142778100	89000	89000	89000	89000	0
199	20240719	153900	7142778100	89000	89000	89000	89000	0
200	20240719	153800	7142778100	89000	89000	89000	89000	0
201	20240719	153700	7142778100	89000	89000	89000	89000	0
202	20240719	153600	7142778100	89000	89000	89000	89000	0
203	20240719	153500	7142778100	89000	89000	89000	89000	0
204	20240719	153400	7142778100	89000	89000	89000	89000	0
205	20240719	153300	7142778100	89000	89000	89000	89000	0
206	20240719	153200	7142778100	89000	89000	89000	89000	0
207	20240719	153100	7142778100	89000	89000	89000	89000	0
208	20240719	153000	7142778100	89000	89000	89000	89000	912
209	20240719	152900	7061610100	88900	88900	88900	88900	0
210	20240719	152800	7061610100	88900	88900	88900	88900	0
211	20240719	152700	7061610100	88900	88900	88900	88900	0
212	20240719	152600	7061610100	88900	88900	88900	88900	0
213	20240719	152500	7061610100	88900	88900	88900	88900	0
214	20240719	152400	7061610100	88900	88900	88900	88900	0
215	20240719	152300	7061610100	88900	88900	88900	88900	0
216	20240719	152200	7061610100	88900	88900	88900	88900	0
217	20240719	152100	7061610100	88900	88900	88900	88900	0
218	20240719	152000	7061610100	88900	88900	88900	88900	0
219	20240719	151900	7061610100	88900	88700	88900	88600	102
220	20240719	151800	7052560900	88900	88900	88900	88600	103
221	20240719	151700	7043429600	89000	89000	89100	89000	54
222	20240719	151600	7038623400	89000	88900	89000	88900	5
223	20240719	151500	7038178800	89000	89100	89200	89000	178
224	20240719	151400	7022318900	89100	88600	89100	88600	213
225	20240719	151300	7003414100	88900	88900	88900	88900	27
226	20240719	151200	7001013800	88600	88800	88800	88600	188
227	20240719	151100	6984332000	88800	88800	88800	88800	0
228	20240719	151000	6984332000	88800	88800	88800	88500	82
229	20240719	150900	6977065000	88700	88800	88800	88700	72
230	20240719	150800	6970674900	88700	88900	89000	88700	23
231	20240719	150700	6968631300	88900	89200	89200	88900	1145
232	20240719	150600	6866620500	89200	89100	89200	89100	85
233	20240719	150500	6859040700	89100	89200	89200	89100	78
234	20240719	150400	6852084800	89200	89200	89200	89200	36
235	20240719	150300	6848873600	89200	88900	89200	88900	67
236	20240719	150200	6842916300	89000	89000	89000	88900	38
237	20240719	150100	6839534900	89000	88900	89000	88900	147
238	20240719	150000	6826456600	88900	88900	88900	88900	12
239	20240719	145900	6825389800	88900	88900	88900	88900	30
240	20240719	145800	6822722800	88900	88900	88900	88900	72
241	20240719	145700	6816322000	88900	88800	88900	88700	104
242	20240719	145600	6807092900	88800	88900	88900	88800	17
243	20240719	145500	6805581800	88900	89000	89000	88900	78
244	20240719	145400	6798642000	89300	89100	89300	89100	128
245	20240719	145300	6787234000	89100	89100	89100	89100	191
246	20240719	145200	6770215900	89300	89200	89400	89200	128
247	20240719	145100	6758783200	89200	89100	89200	89100	154
248	20240719	145000	6745048900	89200	89100	89200	89100	77
249	20240719	144900	6738185600	89000	89100	89100	89000	156
250	20240719	144800	6724292800	89000	88900	89000	88900	22
251	20240719	144700	6722334900	89100	88900	89100	88900	23
252	20240719	144600	6720287800	88900	89000	89000	88900	242
253	20240719	144500	6698749900	89000	89100	89200	89000	75
254	20240719	144400	6692067400	89000	89200	89200	89000	137
255	20240719	144300	6679859400	89100	88900	89100	88900	810
256	20240719	144200	6607774700	88900	88900	89000	88800	148
257	20240719	144100	6594616900	88800	88700	88800	88700	21
258	20240719	144000	6592752800	88700	88700	88700	88700	112
259	20240719	143900	6582818400	88600	88900	88900	88500	207
260	20240719	143800	6564455400	88900	88400	88900	88300	732
261	20240719	143700	6499587600	88300	88400	88400	88300	123
262	20240719	143600	6488724900	88400	88300	88400	88300	44
263	20240719	143500	6484839600	88200	88200	88200	88200	0
264	20240719	143400	6484839600	88200	88300	88300	88200	43
265	20240719	143300	6481046500	88300	88300	88300	88300	42
266	20240719	143200	6477337900	88100	88300	88300	88100	11
267	20240719	143100	6476368600	88100	88100	88100	88100	21
268	20240719	143000	6474518500	88100	88300	88300	88100	102
269	20240719	142900	6465524900	88200	88200	88200	88200	78
270	20240719	142800	6458645300	88100	88200	88200	88100	119
271	20240719	142700	6448156300	88100	88100	88100	88100	0
272	20240719	142600	6448156300	88100	88300	88300	88100	88
273	20240719	142500	6440395900	88300	88100	88300	88100	13
274	20240719	142400	6439248600	88100	88100	88300	88100	17
275	20240719	142300	6437750700	88000	88100	88100	88000	64
276	20240719	142200	6432117700	88100	88300	88500	88100	120
277	20240719	142100	6421528600	88300	88300	88300	88300	19
278	20240719	142000	6419850900	88300	88300	88300	88300	1
279	20240719	141900	6419762600	88100	88100	88100	88100	0
280	20240719	141800	6419762600	88100	88100	88100	88100	1
281	20240719	141700	6419674500	88100	88100	88100	88100	1
282	20240719	141600	6419586400	88400	88400	88400	88400	10
283	20240719	141500	6418702400	88400	88400	88400	88400	0
284	20240719	141400	6418702400	88400	88400	88400	88400	0
285	20240719	141300	6418702400	88400	88000	88400	88000	76
286	20240719	141200	6412013600	88000	88000	88000	88000	134
287	20240719	141100	6400221600	88000	88200	88200	88000	130
288	20240719	141000	6388771100	88400	88400	88400	88400	1
289	20240719	140900	6388682700	88500	88500	88500	88500	17
290	20240719	140800	6387178200	88500	88500	88500	88500	0
291	20240719	140700	6387178200	88500	88500	88500	88300	85
292	20240719	140600	6379664800	88500	88400	88500	88400	98
293	20240719	140500	6370992900	88400	88000	88400	88000	487
294	20240719	140400	6328053500	88000	87700	88000	87700	30
295	20240719	140300	6325422200	87700	87700	87700	87700	5
296	20240719	140200	6324983700	87700	87700	87700	87700	87
297	20240719	140100	6317353800	87700	88100	88100	87700	85
298	20240719	140000	6309884700	88100	87800	88100	87800	50
299	20240719	135900	6305491700	87700	87800	87800	87700	221
300	20240719	135800	6286091300	87900	87800	87900	87800	264
301	20240719	135700	6262909000	87900	87900	87900	87900	3
302	20240719	135600	6262645300	88000	88000	88000	88000	87
303	20240719	135500	6254989300	88000	88100	88100	88000	87
304	20240719	135400	6247325600	88200	88200	88200	88200	40
305	20240719	135300	6243797600	88200	88300	88300	88200	125
306	20240719	135200	6232760600	88200	88200	88200	88200	41
307	20240719	135100	6229144400	88100	88100	88100	88100	2
308	20240719	135000	6228968200	88100	88300	88300	88100	103
309	20240719	134900	6219875900	88300	88000	88300	88000	13
310	20240719	134800	6218731600	87800	88200	88200	87800	13
311	20240719	134700	6217586200	88200	88200	88200	88200	0
312	20240719	134600	6217586200	88200	88200	88200	88200	0
313	20240719	134500	6217586200	88200	88100	88200	88100	82
314	20240719	134400	6210358800	88100	87800	88100	87800	23
315	20240719	134300	6208335500	87800	88000	88000	87800	16
316	20240719	134200	6206927700	88000	87600	88000	87600	69
317	20240719	134100	6200875700	87600	87700	87700	87600	85
318	20240719	134000	6193429400	87700	87700	87700	87700	110
319	20240719	133900	6183782400	87700	87700	87700	87700	39
320	20240719	133800	6180362100	87700	87800	87800	87700	261
321	20240719	133700	6157461300	87800	87900	87900	87800	7
322	20240719	133600	6156846100	88000	88000	88000	88000	26
323	20240719	133500	6154558100	88100	88000	88100	88000	8
324	20240719	133400	6153853600	88000	88000	88000	88000	1
325	20240719	133300	6153765600	87900	87900	87900	87900	0
326	20240719	133200	6153765600	87900	87900	87900	87900	81
327	20240719	133100	6146645700	87900	88000	88000	87900	81
328	20240719	133000	6139525700	88000	88100	88100	88000	115
329	20240719	132900	6129401400	88100	88100	88100	88100	19
330	20240719	132800	6127727500	88100	88100	88100	88100	54
331	20240719	132700	6122970100	88100	88100	88100	88100	5
332	20240719	132600	6122529600	88100	88100	88100	88100	35
333	20240719	132500	6119446100	88300	88100	88300	88100	36
334	20240719	132400	6116274300	88100	88100	88100	88100	71
335	20240719	132300	6110019200	88000	88000	88000	88000	8
336	20240719	132200	6109315200	88000	87900	88000	87900	16
337	20240719	132100	6107907500	88000	88000	88000	88000	67
338	20240719	132000	6102011500	87900	87900	87900	87900	30
339	20240719	131900	6099374500	87900	87900	87900	87900	2
340	20240719	131800	6099198700	87900	87900	87900	87900	0
341	20240719	131700	6099198700	87900	87900	87900	87900	10
342	20240719	131600	6098319700	88200	88200	88200	88200	1
343	20240719	131500	6098231500	88300	88100	88300	88100	13
344	20240719	131400	6097084400	88100	88100	88100	88100	0
345	20240719	131300	6097084400	88100	88100	88100	88100	7
346	20240719	131200	6096467700	88000	88000	88000	88000	5
347	20240719	131100	6096027700	87800	87800	87800	87800	83
348	20240719	131000	6088740300	87700	87700	87700	87700	29
349	20240719	130900	6086197000	87800	87800	87800	87800	19
350	20240719	130800	6084528800	87800	87900	87900	87800	10
351	20240719	130700	6083650700	88000	87800	88000	87800	20
352	20240719	130600	6081892700	88100	88100	88100	88100	0
353	20240719	130500	6081892700	88100	88100	88100	88100	0
354	20240719	130400	6081892700	88100	88100	88100	88000	27
355	20240719	130300	6079514100	88100	87900	88100	87700	176
356	20240719	130200	6064021700	87700	87900	87900	87700	8
357	20240719	130100	6063319900	87600	87600	87600	87600	1
358	20240719	130000	6063232300	88000	87600	88000	87600	23
359	20240719	125900	6061216300	87500	88000	88000	87500	41
360	20240719	125800	6057617800	88000	88000	88000	88000	6
361	20240719	125700	6057089800	87800	87800	87800	87800	20
362	20240719	125600	6055333800	87500	87900	87900	87500	116
363	20240719	125500	6045149000	87900	87500	87900	87500	7
364	20240719	125400	6044536100	87500	87500	87500	87500	26
365	20240719	125300	6042261100	87500	87500	87900	87500	175
366	20240719	125200	6026948200	87500	87600	87600	87500	30
367	20240719	125100	6024323000	87500	87800	87900	87500	102
368	20240719	125000	6015385400	87600	87600	88000	87600	26
369	20240719	124900	6013107400	87600	87700	87700	87600	30
370	20240719	124800	6010478400	87800	87600	87800	87500	132
371	20240719	124700	5998890100	87800	87500	87900	87500	8
372	20240719	124600	5998189000	87400	87400	88000	87400	109
373	20240719	124500	5988650700	87400	87800	87800	87400	436
374	20240719	124400	5950475900	88000	88000	88000	88000	12
375	20240719	124300	5949419900	88100	87700	88100	87600	117
376	20240719	124200	5939153000	87700	87900	87900	87500	534
377	20240719	124100	5892303200	87900	88100	88100	87900	203
378	20240719	124000	5874435500	88100	88200	88200	88100	63
379	20240719	123900	5868883100	88200	88100	88200	88100	19
380	20240719	123800	5867208800	88200	88000	88200	88000	20
381	20240719	123700	5865448600	88100	88100	88100	88100	6
382	20240719	123600	5864920000	88100	88200	88200	88100	40
383	20240719	123500	5861394000	88100	88200	88300	88100	29
384	20240719	123400	5858834400	88100	88100	88100	88000	22
385	20240719	123300	5856897900	88200	88200	88200	88200	1
386	20240719	123200	5856809700	87900	88300	88300	87900	25
387	20240719	123100	5854607700	87800	88000	88000	87800	650
388	20240719	123000	5797439500	88000	88100	88300	88000	300
389	20240719	122900	5771029300	88400	88600	88600	88100	698
390	20240719	122800	5709504900	88600	88700	88700	88600	36
391	20240719	122700	5706312400	88700	88800	88800	88700	184
392	20240719	122600	5689974500	88800	88700	88800	88500	39
393	20240719	122500	5686518700	88500	88400	88500	88400	40
394	20240719	122400	5682979900	88400	88300	88400	88100	281
395	20240719	122300	5658186200	88200	88200	88200	88200	7
396	20240719	122200	5657568800	88200	88300	88400	88200	49
397	20240719	122100	5653243300	88400	88100	88400	88100	190
398	20240719	122000	5636497900	88100	88500	88500	88100	575
399	20240719	121900	5585755900	88700	88600	88700	88500	12
400	20240719	121800	5584692600	88600	88500	88600	88500	13
401	20240719	121700	5583541300	88400	88400	88400	88400	65
402	20240719	121600	5577795300	88400	88500	88700	88400	321
403	20240719	121500	5549388100	88500	88900	88900	88500	324
404	20240719	121400	5520659200	88800	89200	89400	88800	484
405	20240719	121300	5477578500	89100	89300	89600	89100	349
406	20240719	121200	5446422500	89300	89300	89600	89200	165
407	20240719	121100	5431696200	89300	89300	89400	89300	163
408	20240719	121000	5417133300	89400	89500	89800	89400	231
409	20240719	120900	5396470400	89800	89400	89800	89400	136
410	20240719	120800	5384304100	89400	90000	90000	89400	409
411	20240719	120700	5347655400	90000	89700	90100	89700	228
412	20240719	120600	5327142600	89600	89600	90100	89600	308
413	20240719	120500	5299469400	90100	89700	90100	89500	605
414	20240719	120400	5245195600	89800	90200	90200	89800	28
415	20240719	120300	5242675100	90200	90000	90200	90000	41
416	20240719	120200	5238981000	90100	90100	90400	89600	230
417	20240719	120100	5218298000	90300	90000	90400	89900	385
418	20240719	120000	5183625000	90000	90500	90500	90000	404
419	20240719	115900	5147230500	90500	90400	90500	90000	924
420	20240719	115800	5063791800	90400	90600	90700	90300	289
421	20240719	115700	5037614100	90800	90100	90900	89800	1207
422	20240719	115600	4928399900	90100	90100	90100	89700	190
423	20240719	115500	4911345300	90100	89900	90200	89600	310
424	20240719	115400	4883456400	89800	89600	90000	89400	109
425	20240719	115300	4873689600	89600	89900	90100	89600	224
426	20240719	115200	4853549700	89900	89500	89900	89500	186
427	20240719	115100	4836867600	89900	89900	89900	89600	191
428	20240719	115000	4819736600	89900	89900	89900	89400	375
429	20240719	114900	4786129500	90000	89700	90000	89400	580
430	20240719	114800	4734127500	89700	89600	89800	89300	951
431	20240719	114700	4649047500	89800	90000	90100	89600	823
432	20240719	114600	4575171500	90000	90600	90800	89900	936
433	20240719	114500	4490724200	90600	90900	91000	90000	2571
434	20240719	114400	4258197300	90800	89300	92000	89300	6894
435	20240719	114300	3634784000	89300	89300	89400	89300	424
436	20240719	114200	3596890400	89400	89000	89400	89000	522
437	20240719	114100	3550308700	89000	89000	89000	89000	108
438	20240719	114000	3540696700	88800	88900	88900	88800	8
439	20240719	113900	3539986200	89000	88800	89000	88800	73
440	20240719	113800	3533493600	88600	88800	88800	88600	87
441	20240719	113700	3525780500	88800	89000	89000	88800	32
442	20240719	113600	3522933800	89000	89000	89000	89000	8
443	20240719	113500	3522221800	89000	89100	89100	89000	88
444	20240719	113400	3514381300	89100	89200	89200	89000	214
445	20240719	113300	3495313400	89200	89300	89300	89100	135
446	20240719	113200	3483271400	89200	89200	89300	89200	564
447	20240719	113100	3432917500	89300	88900	89300	88600	799
448	20240719	113000	3361804400	88900	88800	88900	88800	2
449	20240719	112900	3361626700	88900	88900	88900	88700	221
450	20240719	112800	3341980600	88900	88800	88900	88800	23
451	20240719	112700	3339936100	88800	88800	88800	88700	32
452	20240719	112600	3337095000	88800	88800	88800	88800	4
453	20240719	112500	3336739800	88600	88600	88600	88600	5
454	20240719	112400	3336296800	88900	88700	88900	88700	21
455	20240719	112300	3334433900	88600	88600	88600	88600	19
456	20240719	112200	3332750500	88600	88700	88700	88600	62
457	20240719	112100	3327251300	88700	88900	88900	88700	6
458	20240719	112000	3326718900	88700	88700	88700	88700	0
459	20240719	111900	3326718900	88700	88800	88800	88700	4
460	20240719	111800	3326363800	88800	89000	89000	88800	99
461	20240719	111700	3317565100	89000	89000	89000	89000	47
462	20240719	111600	3313382100	89000	89000	89000	89000	72
463	20240719	111500	3306974100	89000	88800	89000	88800	117
464	20240719	111400	3296562400	88800	89000	89000	88800	80
465	20240719	111300	3289444300	89100	88900	89100	88800	19
466	20240719	111200	3287753100	88900	88700	89100	88700	1411
467	20240719	111100	3162284200	88700	88700	88700	88500	9
468	20240719	111000	3161486800	88600	88600	88600	88500	29
469	20240719	110900	3158917800	88700	88700	88700	88700	31
470	20240719	110800	3156168100	88700	88900	88900	88700	143
471	20240719	110700	3143463200	88700	88900	88900	88700	107
472	20240719	110600	3133961300	88800	88900	88900	88800	78
473	20240719	110500	3127034300	88600	88800	88900	88500	174
474	20240719	110400	3111590600	88800	88800	88800	88800	0
475	20240719	110300	3111590600	88800	88700	88800	88700	66
476	20240719	110200	3105734800	88400	88400	88700	88400	45
477	20240719	110100	3101747200	88700	88700	88700	88700	1
478	20240719	110000	3101658500	88700	88200	88700	88200	262
479	20240719	105900	3078510800	88400	88400	88400	88400	39
480	20240719	105800	3075063200	88200	88100	88200	88100	90
481	20240719	105700	3067127900	88200	88300	88300	88200	111
482	20240719	105600	3057335300	88200	88500	88800	88200	315
483	20240719	105500	3029486600	88900	88800	88900	88800	61
484	20240719	105400	3024064600	88400	88700	88900	88300	323
485	20240719	105300	2995455300	88800	88600	88800	88600	22
486	20240719	105200	2993503800	88600	88700	88700	88500	142
487	20240719	105100	2980921800	88800	89100	89200	88800	710
488	20240719	105000	2917709700	89300	89300	89400	88900	718
489	20240719	104900	2853752000	89300	89300	89400	89100	607
490	20240719	104800	2799543800	89200	88900	89200	88900	642
491	20240719	104700	2742328100	89000	88900	89000	88800	73
492	20240719	104600	2735843200	89000	88600	89000	88500	158
493	20240719	104500	2721789200	89000	88900	89000	88600	52
494	20240719	104400	2717168400	88900	89000	89000	88600	26
495	20240719	104300	2714855300	89000	89000	89000	88600	40
496	20240719	104200	2711307100	89100	89100	89100	89100	4
497	20240719	104100	2710950700	89100	89100	89200	88400	214
498	20240719	104000	2691883700	89100	89100	89200	88000	517
499	20240719	103900	2645954000	89100	88800	89100	88800	296
500	20240719	103800	2619611200	88800	88700	88900	88700	45
501	20240719	103700	2615615400	88700	88500	88700	88500	6
502	20240719	103600	2615084000	88500	88400	88500	88400	58
503	20240719	103500	2609951400	88400	88200	88400	88200	130
504	20240719	103400	2598470600	88300	88400	88400	88300	5
505	20240719	103300	2598029000	88200	88200	88200	88200	1
506	20240719	103200	2597940800	88500	88400	88500	88200	148
507	20240719	103100	2584881800	88400	88400	88500	88300	16
508	20240719	103000	2583467900	88400	88800	88800	88400	58
509	20240719	102900	2578334600	88900	88700	88900	88700	3
510	20240719	102800	2578068100	88600	88400	88600	88400	21
511	20240719	102700	2576208300	88500	88500	88500	88400	67
512	20240719	102600	2570279700	88600	88700	88700	88400	112
513	20240719	102500	2560356500	88700	88900	88900	88400	195
514	20240719	102400	2543096100	88900	89000	89000	88700	357
515	20240719	102300	2511416100	88800	89000	89000	88800	27
516	20240719	102200	2509016500	89000	89100	89100	88800	68
517	20240719	102100	2502962700	88900	89100	89100	88900	321
518	20240719	102000	2474365800	89100	88800	89200	88800	1251
519	20240719	101900	2362979100	88800	88400	88800	88400	1030
520	20240719	101800	2271649800	88500	88500	88500	88500	102
521	20240719	101700	2262622800	88500	88500	88500	88500	5
522	20240719	101600	2262180300	88600	88800	88800	88500	26
523	20240719	101500	2259875300	88900	88500	88900	88400	1358
524	20240719	101400	2139486300	88500	88200	88500	88000	100
525	20240719	101300	2130661100	88200	88400	88400	88200	61
526	20240719	101200	2125269100	88400	88400	88400	88200	212
527	20240719	101100	2106541300	88400	88400	88400	88300	74
528	20240719	101000	2100000500	88300	88500	88700	88300	137
529	20240719	100900	2087872800	88000	88000	88000	88000	14
530	20240719	100800	2086640800	88000	88100	88500	88000	57
531	20240719	100700	2081622500	88100	88100	88100	88100	31
532	20240719	100600	2078891400	88300	88300	88300	88300	0
533	20240719	100500	2078891400	88300	88300	88300	88300	1
534	20240719	100400	2078803100	88300	88300	88300	88200	248
535	20240719	100300	2056905100	88200	88300	88300	88100	128
536	20240719	100200	2045614300	88300	88200	88300	88200	66
537	20240719	100100	2039787000	88200	88100	88200	88100	29
538	20240719	100000	2037231300	88000	88100	88100	88000	56
539	20240719	095900	2032301300	88200	88400	88400	88200	107
540	20240719	095800	2022855100	88500	88700	88700	88500	93
541	20240719	095700	2014609100	88800	88600	88800	88600	222
542	20240719	095600	1994914700	88700	88400	88700	88400	81
543	20240719	095500	1987746600	88300	88300	88300	88300	81
544	20240719	095400	1980594300	88200	88200	88300	88200	44
545	20240719	095300	1976711500	88200	88200	88200	88200	8
546	20240719	095200	1976005900	88200	88200	88200	88200	64
547	20240719	095100	1970361100	88400	88400	88400	88400	57
548	20240719	095000	1965322300	88400	88300	88400	88000	27
549	20240719	094900	1962942200	88300	88100	88300	88100	38
550	20240719	094800	1959590800	88300	87900	88500	87800	21
551	20240719	094700	1957740600	87900	87900	88800	87900	403
552	20240719	094600	1922084300	88300	88200	88300	88200	52
553	20240719	094500	1917493700	88100	87600	88100	87600	100
554	20240719	094400	1908692900	87600	87600	88200	87600	19
555	20240719	094300	1907024400	87600	87900	87900	87600	251
556	20240719	094200	1885012100	87900	88300	88300	87900	191
557	20240719	094100	1868182700	88300	88300	88300	88300	35
558	20240719	094000	1865092200	88300	87900	88600	87800	232
559	20240719	093900	1844662800	87900	88300	88300	87900	396
560	20240719	093800	1809788100	88300	88600	88600	88300	311
561	20240719	093700	1782265500	88600	89100	89100	88600	277
562	20240719	093600	1757611700	89000	89100	89100	88900	363
563	20240719	093500	1725291700	89000	88500	89000	88500	306
564	20240719	093400	1698130700	88500	88500	88600	88300	247
565	20240719	093300	1676275600	88500	88300	88500	88200	80
566	20240719	093200	1669209700	88500	88600	88600	88300	510
567	20240719	093100	1624152100	88400	88700	88700	88400	321
568	20240719	093000	1595722800	88700	88800	89100	88400	441
569	20240719	092900	1556623700	88900	89100	89200	88900	764
570	20240719	092800	1488539000	89100	88400	89100	88300	1650
571	20240719	092700	1342143400	88500	89000	89000	88400	529
572	20240719	092600	1295185400	88800	89000	89200	88700	341
573	20240719	092500	1264836900	89000	88800	89100	88800	517
574	20240719	092400	1218810700	88900	88000	89300	88000	2773
575	20240719	092300	972838000	88200	88000	88300	88000	44
576	20240719	092200	968958700	88300	88300	88500	88000	463
577	20240719	092100	928049400	88400	87800	88400	87600	802
578	20240719	092000	857395600	87800	88200	88400	87600	820
579	20240719	091900	785140100	88300	88500	88600	88300	671
580	20240719	091800	725740700	88400	88000	88600	88000	2038
581	20240719	091700	545869800	88000	88400	88500	88000	778
582	20240719	091600	477108000	88500	87200	88600	87200	1582
583	20240719	091500	338034800	86900	86800	87300	86700	589
584	20240719	091400	286768000	86800	86600	86800	86400	374
585	20240719	091300	254394200	86800	86700	86800	86700	223
586	20240719	091200	235048800	86700	86700	86700	86700	162
587	20240719	091100	221003400	86700	86500	86700	86400	150
588	20240719	091000	208014900	86500	86200	86500	86200	257
589	20240719	090900	185801100	86500	86400	86500	86400	92
590	20240719	090800	177849500	86400	86200	86400	86100	474
591	20240719	090700	136923900	86300	86300	86300	86200	23
592	20240719	090600	134939900	86200	86200	86300	86200	88
593	20240719	090500	127353900	86200	86200	86300	86100	115
594	20240719	090400	117443900	86100	86100	86200	86100	117
595	20240719	090300	107365200	86400	85900	86500	85800	230
596	20240719	090200	87557400	86700	85800	86700	85800	832
597	20240719	090100	15656500	85800	85600	85800	85600	10
598	20240719	090000	14799300	85000	85000	85700	85000	154