KissMeData/251270/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210300	8874098000	58200	58200	58200	58200	10293
3	20240710	210200	8874098000	58200	58200	58200	58200	0
4	20240710	210100	8874098000	58200	58200	58200	58200	0
5	20240710	210000	8874098000	58200	58200	58200	58200	0
6	20240710	205900	8874098000	58200	58200	58200	58200	0
7	20240710	205800	8874098000	58200	58200	58200	58200	0
8	20240710	205700	8874098000	58200	58200	58200	58200	0
9	20240710	205600	8874098000	58200	58200	58200	58200	0
10	20240710	205500	8874098000	58200	58200	58200	58200	0
11	20240710	205400	8874098000	58200	58200	58200	58200	0
12	20240710	205300	8874098000	58200	58200	58200	58200	0
13	20240710	205200	8874098000	58200	58200	58200	58200	0
14	20240710	205100	8874098000	58200	58200	58200	58200	0
15	20240710	205000	8874098000	58200	58200	58200	58200	0
16	20240710	204900	8874098000	58200	58200	58200	58200	0
17	20240710	204800	8874098000	58200	58200	58200	58200	0
18	20240710	204700	8874098000	58200	58200	58200	58200	0
19	20240710	204600	8874098000	58200	58200	58200	58200	0
20	20240710	204500	8874098000	58200	58200	58200	58200	0
21	20240710	204400	8874098000	58200	58200	58200	58200	0
22	20240710	204300	8874098000	58200	58200	58200	58200	0
23	20240710	204200	8874098000	58200	58200	58200	58200	0
24	20240710	204100	8874098000	58200	58200	58200	58200	0
25	20240710	204000	8874098000	58200	58200	58200	58200	0
26	20240710	203900	8874098000	58200	58200	58200	58200	0
27	20240710	203800	8874098000	58200	58200	58200	58200	0
28	20240710	203700	8874098000	58200	58200	58200	58200	0
29	20240710	203600	8874098000	58200	58200	58200	58200	0
30	20240710	203500	8874098000	58200	58200	58200	58200	0
31	20240710	203400	8874098000	58200	58200	58200	58200	0
32	20240710	203300	8874098000	58200	58200	58200	58200	10293
33	20240710	203200	8874098000	58200	58200	58200	58200	0
34	20240710	203100	8874098000	58200	58200	58200	58200	0
35	20240710	203000	8874098000	58200	58200	58200	58200	0
36	20240710	202900	8874098000	58200	58200	58200	58200	0
37	20240710	202800	8874098000	58200	58200	58200	58200	0
38	20240710	202700	8874098000	58200	58200	58200	58200	0
39	20240710	202600	8874098000	58200	58200	58200	58200	0
40	20240710	202500	8874098000	58200	58200	58200	58200	0
41	20240710	202400	8874098000	58200	58200	58200	58200	0
42	20240710	202300	8874098000	58200	58200	58200	58200	0
43	20240710	202200	8874098000	58200	58200	58200	58200	0
44	20240710	202100	8874098000	58200	58200	58200	58200	0
45	20240710	202000	8874098000	58200	58200	58200	58200	0
46	20240710	201900	8874098000	58200	58200	58200	58200	0
47	20240710	201800	8874098000	58200	58200	58200	58200	0
48	20240710	201700	8874098000	58200	58200	58200	58200	0
49	20240710	201600	8874098000	58200	58200	58200	58200	0
50	20240710	201500	8874098000	58200	58200	58200	58200	0
51	20240710	201400	8874098000	58200	58200	58200	58200	0
52	20240710	201300	8874098000	58200	58200	58200	58200	0
53	20240710	201200	8874098000	58200	58200	58200	58200	0
54	20240710	201100	8874098000	58200	58200	58200	58200	0
55	20240710	201000	8874098000	58200	58200	58200	58200	0
56	20240710	200900	8874098000	58200	58200	58200	58200	0
57	20240710	200800	8874098000	58200	58200	58200	58200	0
58	20240710	200700	8874098000	58200	58200	58200	58200	0
59	20240710	200600	8874098000	58200	58200	58200	58200	0
60	20240710	200500	8874098000	58200	58200	58200	58200	0
61	20240710	200400	8874098000	58200	58200	58200	58200	0
62	20240710	200300	8874098000	58200	58200	58200	58200	10293
63	20240710	200200	8874098000	58200	58200	58200	58200	0
64	20240710	200100	8874098000	58200	58200	58200	58200	0
65	20240710	200000	8874098000	58200	58200	58200	58200	0
66	20240710	195900	8874098000	58200	58200	58200	58200	0
67	20240710	195800	8874098000	58200	58200	58200	58200	0
68	20240710	195700	8874098000	58200	58200	58200	58200	0
69	20240710	195600	8874098000	58200	58200	58200	58200	0
70	20240710	195500	8874098000	58200	58200	58200	58200	0
71	20240710	195400	8874098000	58200	58200	58200	58200	0
72	20240710	195300	8874098000	58200	58200	58200	58200	0
73	20240710	195200	8874098000	58200	58200	58200	58200	0
74	20240710	195100	8874098000	58200	58200	58200	58200	0
75	20240710	195000	8874098000	58200	58200	58200	58200	0
76	20240710	194900	8874098000	58200	58200	58200	58200	0
77	20240710	194800	8874098000	58200	58200	58200	58200	0
78	20240710	194700	8874098000	58200	58200	58200	58200	0
79	20240710	194600	8874098000	58200	58200	58200	58200	0
80	20240710	194500	8874098000	58200	58200	58200	58200	0
81	20240710	194400	8874098000	58200	58200	58200	58200	0
82	20240710	194300	8874098000	58200	58200	58200	58200	0
83	20240710	194200	8874098000	58200	58200	58200	58200	0
84	20240710	194100	8874098000	58200	58200	58200	58200	0
85	20240710	194000	8874098000	58200	58200	58200	58200	0
86	20240710	193900	8874098000	58200	58200	58200	58200	0
87	20240710	193800	8874098000	58200	58200	58200	58200	0
88	20240710	193700	8874098000	58200	58200	58200	58200	0
89	20240710	193600	8874098000	58200	58200	58200	58200	0
90	20240710	193500	8874098000	58200	58200	58200	58200	0
91	20240710	193400	8874098000	58200	58200	58200	58200	0
92	20240710	193300	8874098000	58200	58200	58200	58200	10293
93	20240710	193200	8874098000	58200	58200	58200	58200	0
94	20240710	193100	8874098000	58200	58200	58200	58200	0
95	20240710	193000	8874098000	58200	58200	58200	58200	0
96	20240710	192900	8874098000	58200	58200	58200	58200	0
97	20240710	192800	8874098000	58200	58200	58200	58200	0
98	20240710	192700	8874098000	58200	58200	58200	58200	0
99	20240710	192600	8874098000	58200	58200	58200	58200	0
100	20240710	192500	8874098000	58200	58200	58200	58200	0
101	20240710	192400	8874098000	58200	58200	58200	58200	0
102	20240710	192300	8874098000	58200	58200	58200	58200	0
103	20240710	192200	8874098000	58200	58200	58200	58200	0
104	20240710	192100	8874098000	58200	58200	58200	58200	0
105	20240710	192000	8874098000	58200	58200	58200	58200	0
106	20240710	191900	8874098000	58200	58200	58200	58200	0
107	20240710	191800	8874098000	58200	58200	58200	58200	0
108	20240710	191700	8874098000	58200	58200	58200	58200	0
109	20240710	191600	8874098000	58200	58200	58200	58200	0
110	20240710	191500	8874098000	58200	58200	58200	58200	0
111	20240710	191400	8874098000	58200	58200	58200	58200	0
112	20240710	191300	8874098000	58200	58200	58200	58200	0
113	20240710	191200	8874098000	58200	58200	58200	58200	0
114	20240710	191100	8874098000	58200	58200	58200	58200	0
115	20240710	191000	8874098000	58200	58200	58200	58200	0
116	20240710	190900	8874098000	58200	58200	58200	58200	0
117	20240710	190800	8874098000	58200	58200	58200	58200	0
118	20240710	190700	8874098000	58200	58200	58200	58200	0
119	20240710	190600	8874098000	58200	58200	58200	58200	0
120	20240710	190500	8874098000	58200	58200	58200	58200	0
121	20240710	190400	8874098000	58200	58200	58200	58200	0
122	20240710	190300	8874098000	58200	58200	58200	58200	10293
123	20240710	190200	8874098000	58200	58200	58200	58200	0
124	20240710	190100	8874098000	58200	58200	58200	58200	0
125	20240710	190000	8874098000	58200	58200	58200	58200	0
126	20240710	185900	8874098000	58200	58200	58200	58200	0
127	20240710	185800	8874098000	58200	58200	58200	58200	0
128	20240710	185700	8874098000	58200	58200	58200	58200	0
129	20240710	185600	8874098000	58200	58200	58200	58200	0
130	20240710	185500	8874098000	58200	58200	58200	58200	0
131	20240710	185400	8874098000	58200	58200	58200	58200	0
132	20240710	185300	8874098000	58200	58200	58200	58200	0
133	20240710	185200	8874098000	58200	58200	58200	58200	0
134	20240710	185100	8874098000	58200	58200	58200	58200	0
135	20240710	185000	8874098000	58200	58200	58200	58200	0
136	20240710	184900	8874098000	58200	58200	58200	58200	0
137	20240710	184800	8874098000	58200	58200	58200	58200	0
138	20240710	184700	8874098000	58200	58200	58200	58200	0
139	20240710	184600	8874098000	58200	58200	58200	58200	0
140	20240710	184500	8874098000	58200	58200	58200	58200	0
141	20240710	184400	8874098000	58200	58200	58200	58200	0
142	20240710	184300	8874098000	58200	58200	58200	58200	0
143	20240710	184200	8874098000	58200	58200	58200	58200	0
144	20240710	184100	8874098000	58200	58200	58200	58200	0
145	20240710	184000	8874098000	58200	58200	58200	58200	0
146	20240710	183900	8874098000	58200	58200	58200	58200	0
147	20240710	183800	8874098000	58200	58200	58200	58200	0
148	20240710	183700	8874098000	58200	58200	58200	58200	0
149	20240710	183600	8874098000	58200	58200	58200	58200	0
150	20240710	183500	8874098000	58200	58200	58200	58200	0
151	20240710	183400	8874098000	58200	58200	58200	58200	0
152	20240710	183300	8874098000	58200	58200	58200	58200	10293
153	20240710	183200	8874098000	58200	58200	58200	58200	0
154	20240710	183100	8874098000	58200	58200	58200	58200	0
155	20240710	183000	8874098000	58200	58200	58200	58200	0
156	20240710	182900	8874098000	58200	58200	58200	58200	0
157	20240710	182800	8874098000	58200	58200	58200	58200	0
158	20240710	182700	8874098000	58200	58200	58200	58200	0
159	20240710	182600	8874098000	58200	58200	58200	58200	0
160	20240710	182500	8874098000	58200	58200	58200	58200	0
161	20240710	182400	8874098000	58200	58200	58200	58200	0
162	20240710	182300	8874098000	58200	58200	58200	58200	0
163	20240710	182200	8874098000	58200	58200	58200	58200	0
164	20240710	182100	8874098000	58200	58200	58200	58200	0
165	20240710	182000	8874098000	58200	58200	58200	58200	0
166	20240710	181900	8874098000	58200	58200	58200	58200	0
167	20240710	181800	8874098000	58200	58200	58200	58200	0
168	20240710	181700	8874098000	58200	58200	58200	58200	0
169	20240710	181600	8874098000	58200	58200	58200	58200	0
170	20240710	181500	8874098000	58200	58200	58200	58200	0
171	20240710	181400	8874098000	58200	58200	58200	58200	0
172	20240710	181300	8874098000	58200	58200	58200	58200	0
173	20240710	181200	8874098000	58200	58200	58200	58200	0
174	20240710	181100	8874098000	58200	58200	58200	58200	0
175	20240710	181000	8874098000	58200	58200	58200	58200	0
176	20240710	180900	8874098000	58200	58200	58200	58200	0
177	20240710	180800	8874098000	58200	58200	58200	58200	0
178	20240710	180700	8874098000	58200	58200	58200	58200	0
179	20240710	180600	8874098000	58200	58200	58200	58200	0
180	20240710	180500	8874098000	58200	58200	58200	58200	0
181	20240710	180400	8874098000	58200	58200	58200	58200	0
182	20240710	180300	8874098000	58200	58200	58200	58200	10293
183	20240710	180200	8874098000	58200	58200	58200	58200	0
184	20240710	180100	8874098000	58200	58200	58200	58200	0
185	20240710	180000	8874098000	58200	58200	58200	58200	0
186	20240710	175900	8874098000	58200	58200	58200	58200	0
187	20240710	175800	8874098000	58200	58200	58200	58200	0
188	20240710	175700	8874098000	58200	58200	58200	58200	0
189	20240710	175600	8874098000	58200	58200	58200	58200	0
190	20240710	175500	8874098000	58200	58200	58200	58200	0
191	20240710	175400	8874098000	58200	58200	58200	58200	0
192	20240710	175300	8874098000	58200	58200	58200	58200	0
193	20240710	175200	8874098000	58200	58200	58200	58200	0
194	20240710	175100	8874098000	58200	58200	58200	58200	0
195	20240710	175000	8874098000	58200	58200	58200	58200	0
196	20240710	174900	8874098000	58200	58200	58200	58200	0
197	20240710	174800	8874098000	58200	58200	58200	58200	0
198	20240710	174700	8874098000	58200	58200	58200	58200	0
199	20240710	174600	8874098000	58200	58200	58200	58200	0
200	20240710	174500	8874098000	58200	58200	58200	58200	0
201	20240710	174400	8874098000	58200	58200	58200	58200	0
202	20240710	174300	8874098000	58200	58200	58200	58200	0
203	20240710	174200	8874098000	58200	58200	58200	58200	0
204	20240710	174100	8874098000	58200	58200	58200	58200	0
205	20240710	174000	8874098000	58200	58200	58200	58200	0
206	20240710	173900	8874098000	58200	58200	58200	58200	0
207	20240710	173800	8874098000	58200	58200	58200	58200	0
208	20240710	173700	8874098000	58200	58200	58200	58200	0
209	20240710	173600	8874098000	58200	58200	58200	58200	0
210	20240710	173500	8874098000	58200	58200	58200	58200	0
211	20240710	173400	8874098000	58200	58200	58200	58200	0
212	20240710	173300	8874098000	58200	58200	58200	58200	10293
213	20240710	173200	8874098000	58200	58200	58200	58200	0
214	20240710	173100	8874098000	58200	58200	58200	58200	0
215	20240710	173000	8874098000	58200	58200	58200	58200	0
216	20240710	172900	8874098000	58200	58200	58200	58200	0
217	20240710	172800	8874098000	58200	58200	58200	58200	0
218	20240710	172700	8874098000	58200	58200	58200	58200	0
219	20240710	172600	8874098000	58200	58200	58200	58200	0
220	20240710	172500	8874098000	58200	58200	58200	58200	0
221	20240710	172400	8874098000	58200	58200	58200	58200	0
222	20240710	172300	8874098000	58200	58200	58200	58200	0
223	20240710	172200	8874098000	58200	58200	58200	58200	0
224	20240710	172100	8874098000	58200	58200	58200	58200	0
225	20240710	172000	8874098000	58200	58200	58200	58200	0
226	20240710	171900	8874098000	58200	58200	58200	58200	0
227	20240710	171800	8874098000	58200	58200	58200	58200	0
228	20240710	171700	8874098000	58200	58200	58200	58200	0
229	20240710	171600	8874098000	58200	58200	58200	58200	0
230	20240710	171500	8874098000	58200	58200	58200	58200	0
231	20240710	171400	8874098000	58200	58200	58200	58200	0
232	20240710	171300	8874098000	58200	58200	58200	58200	0
233	20240710	171200	8874098000	58200	58200	58200	58200	0
234	20240710	171100	8874098000	58200	58200	58200	58200	0
235	20240710	171000	8874098000	58200	58200	58200	58200	0
236	20240710	170900	8874098000	58200	58200	58200	58200	0
237	20240710	170800	8874098000	58200	58200	58200	58200	0
238	20240710	170700	8874098000	58200	58200	58200	58200	0
239	20240710	170600	8874098000	58200	58200	58200	58200	0
240	20240710	170500	8874098000	58200	58200	58200	58200	0
241	20240710	170400	8874098000	58200	58200	58200	58200	0
242	20240710	170300	8874098000	58200	58200	58200	58200	10293
243	20240710	170200	8874098000	58200	58200	58200	58200	0
244	20240710	170100	8874098000	58200	58200	58200	58200	0
245	20240710	170000	8874098000	58200	58200	58200	58200	0
246	20240710	165900	8874098000	58200	58200	58200	58200	0
247	20240710	165800	8874098000	58200	58200	58200	58200	0
248	20240710	165700	8874098000	58200	58200	58200	58200	0
249	20240710	165600	8874098000	58200	58200	58200	58200	0
250	20240710	165500	8874098000	58200	58200	58200	58200	0
251	20240710	165400	8874098000	58200	58200	58200	58200	0
252	20240710	165300	8874098000	58200	58200	58200	58200	0
253	20240710	165200	8874098000	58200	58200	58200	58200	0
254	20240710	165100	8874098000	58200	58200	58200	58200	0
255	20240710	165000	8874098000	58200	58200	58200	58200	0
256	20240710	164900	8874098000	58200	58200	58200	58200	0
257	20240710	164800	8874098000	58200	58200	58200	58200	0
258	20240710	164700	8874098000	58200	58200	58200	58200	0
259	20240710	164600	8874098000	58200	58200	58200	58200	0
260	20240710	164500	8874098000	58200	58200	58200	58200	0
261	20240710	164400	8874098000	58200	58200	58200	58200	0
262	20240710	164300	8874098000	58200	58200	58200	58200	0
263	20240710	164200	8874098000	58200	58200	58200	58200	0
264	20240710	164100	8874098000	58200	58200	58200	58200	0
265	20240710	164000	8874098000	58200	58200	58200	58200	0
266	20240710	163900	8874098000	58200	58200	58200	58200	0
267	20240710	163800	8874098000	58200	58200	58200	58200	0
268	20240710	163700	8874098000	58200	58200	58200	58200	0
269	20240710	163600	8874098000	58200	58200	58200	58200	0
270	20240710	163500	8874098000	58200	58200	58200	58200	0
271	20240710	163400	8874098000	58200	58200	58200	58200	0
272	20240710	163300	8874098000	58200	58200	58200	58200	10293
273	20240710	163200	8874098000	58200	58200	58200	58200	0
274	20240710	163100	8874098000	58200	58200	58200	58200	0
275	20240710	163000	8874098000	58200	58200	58200	58200	0
276	20240710	162900	8874098000	58200	58200	58200	58200	0
277	20240710	162800	8874098000	58200	58200	58200	58200	0
278	20240710	162700	8874098000	58200	58200	58200	58200	0
279	20240710	162600	8874098000	58200	58200	58200	58200	0
280	20240710	162500	8874098000	58200	58200	58200	58200	0
281	20240710	162400	8874098000	58200	58200	58200	58200	0
282	20240710	162300	8874098000	58200	58200	58200	58200	0
283	20240710	162200	8874098000	58200	58200	58200	58200	0
284	20240710	162100	8874098000	58200	58200	58200	58200	0
285	20240710	162000	8874098000	58200	58200	58200	58200	0
286	20240710	161900	8874098000	58200	58200	58200	58200	0
287	20240710	161800	8874098000	58200	58200	58200	58200	0
288	20240710	161700	8874098000	58200	58200	58200	58200	0
289	20240710	161600	8874098000	58200	58200	58200	58200	0
290	20240710	161500	8874098000	58200	58200	58200	58200	0
291	20240710	161400	8874098000	58200	58200	58200	58200	0
292	20240710	161300	8874098000	58200	58200	58200	58200	0
293	20240710	161200	8874098000	58200	58200	58200	58200	0
294	20240710	161100	8874098000	58200	58200	58200	58200	0
295	20240710	161000	8874098000	58200	58200	58200	58200	0
296	20240710	160900	8874098000	58200	58200	58200	58200	0
297	20240710	160800	8874098000	58200	58200	58200	58200	0
298	20240710	160700	8874098000	58200	58200	58200	58200	0
299	20240710	160600	8874098000	58200	58200	58200	58200	0
300	20240710	160500	8874098000	58200	58200	58200	58200	0
301	20240710	160400	8874098000	58200	58200	58200	58200	0
302	20240710	160300	8874098000	58200	58200	58200	58200	10293
303	20240710	160200	8874098000	58200	58200	58200	58200	0
304	20240710	160100	8874098000	58200	58200	58200	58200	0
305	20240710	160000	8874098000	58200	58200	58200	58200	0
306	20240710	155900	8874098000	58200	58200	58200	58200	0
307	20240710	155800	8874098000	58200	58200	58200	58200	0
308	20240710	155700	8874098000	58200	58200	58200	58200	0
309	20240710	155600	8874098000	58200	58200	58200	58200	0
310	20240710	155500	8874098000	58200	58200	58200	58200	0
311	20240710	155400	8874098000	58200	58200	58200	58200	0
312	20240710	155300	8874098000	58200	58200	58200	58200	0
313	20240710	155200	8874098000	58200	58200	58200	58200	0
314	20240710	155100	8874098000	58200	58200	58200	58200	0
315	20240710	155000	8874098000	58200	58200	58200	58200	0
316	20240710	154900	8874098000	58200	58200	58200	58200	0
317	20240710	154800	8874098000	58200	58200	58200	58200	0
318	20240710	154700	8874098000	58200	58200	58200	58200	0
319	20240710	154600	8874098000	58200	58200	58200	58200	0
320	20240710	154500	8874098000	58200	58200	58200	58200	0
321	20240710	154400	8874098000	58200	58200	58200	58200	0
322	20240710	154300	8874098000	58200	58200	58200	58200	0
323	20240710	154200	8874098000	58200	58200	58200	58200	0
324	20240710	154100	8874098000	58200	58200	58200	58200	0
325	20240710	154000	8874098000	58200	58200	58200	58200	0
326	20240710	153900	8874098000	58200	58200	58200	58200	0
327	20240710	153800	8874098000	58200	58200	58200	58200	0
328	20240710	153700	8874098000	58200	58200	58200	58200	0
329	20240710	153600	8874098000	58200	58200	58200	58200	0
330	20240710	153500	8874098000	58200	58200	58200	58200	0
331	20240710	153400	8874098000	58200	58200	58200	58200	0
332	20240710	153300	8874098000	58200	58200	58200	58200	10293
333	20240710	153200	8874098000	58200	58200	58200	58200	0
334	20240710	153100	8874098000	58200	58200	58200	58200	0
335	20240710	153000	8874098000	58200	58200	58200	58200	10293
336	20240710	152900	8275045400	58200	58200	58200	58200	0
337	20240710	152800	8275045400	58200	58200	58200	58200	0
338	20240710	152700	8275045400	58200	58200	58200	58200	0
339	20240710	152600	8275045400	58200	58200	58200	58200	0
340	20240710	152500	8275045400	58200	58200	58200	58200	0
341	20240710	152400	8275045400	58200	58200	58200	58200	0
342	20240710	152300	8275045400	58200	58200	58200	58200	0
343	20240710	152200	8275045400	58200	58200	58200	58200	0
344	20240710	152100	8275045400	58200	58200	58200	58200	0
345	20240710	152000	8275045400	58200	58200	58200	58200	0
346	20240710	151900	8275045400	58200	58300	58400	57900	2074
347	20240710	151800	8154574200	58400	58600	59000	58300	1896
348	20240710	151700	8043478600	58900	58000	59100	57800	22240
349	20240710	151600	6736916000	58000	57700	58100	57700	8028
350	20240710	151500	6271683100	57800	57700	57800	57600	2261
351	20240710	151400	6141191800	57700	57500	57700	57500	326
352	20240710	151300	6122408500	57600	57400	57600	57400	463
353	20240710	151200	6095762300	57500	57600	57600	57500	1043
354	20240710	151100	6035766200	57500	57500	57600	57500	594
355	20240710	151000	6001606600	57500	57500	57600	57500	1127
356	20240710	150900	5936772300	57600	57600	57600	57600	278
357	20240710	150800	5920759500	57600	57600	57600	57500	1024
358	20240710	150700	5861840900	57500	57500	57600	57200	2994
359	20240710	150600	5689646200	57500	57400	57500	57200	259
360	20240710	150500	5674774600	57500	57400	57500	57200	306
361	20240710	150400	5657230700	57400	57300	57400	57200	301
362	20240710	150300	5639967300	57300	57300	57500	57200	256
363	20240710	150200	5625283800	57300	57300	57400	57200	322
364	20240710	150100	5606814800	57400	57400	57400	57200	188
365	20240710	150000	5596029800	57200	57200	57400	57200	306
366	20240710	145900	5578485500	57300	57300	57300	57200	396
367	20240710	145800	5555796200	57300	57100	57300	57100	338
368	20240710	145700	5536456900	57100	57200	57300	57100	290
369	20240710	145600	5519873500	57200	57100	57200	57100	326
370	20240710	145500	5501230200	57100	57100	57200	57100	128
371	20240710	145400	5493919200	57100	57200	57200	57100	184
372	20240710	145300	5483407300	57100	57100	57200	57100	245
373	20240710	145200	5469414400	57100	57100	57200	57000	231
374	20240710	145100	5456229600	57100	57000	57100	57000	138
375	20240710	145000	5448353500	57000	57000	57100	57000	112
376	20240710	144900	5441968800	57000	57100	57200	57000	262
377	20240710	144800	5427008500	57100	57100	57200	57100	112
378	20240710	144700	5420610600	57100	57200	57200	57100	175
379	20240710	144600	5410614800	57100	57100	57200	57100	62
380	20240710	144500	5407073900	57100	57100	57200	57100	428
381	20240710	144400	5382630400	57100	57200	57300	57100	418
382	20240710	144300	5358719900	57200	57300	57300	57200	143
383	20240710	144200	5350535300	57200	57200	57500	57200	361
384	20240710	144100	5329850500	57200	57300	57300	57200	122
385	20240710	144000	5322862600	57200	57300	57500	57200	195
386	20240710	143900	5311688700	57300	57400	57400	57200	1264
387	20240710	143800	5239164800	57400	57400	57500	57400	161
388	20240710	143700	5229920000	57500	57600	57600	57400	259
389	20240710	143600	5215028500	57500	57600	57700	57500	222
390	20240710	143500	5202233400	57600	57800	57800	57600	553
391	20240710	143400	5170334300	57700	57700	57800	57700	1546
392	20240710	143300	5081098700	57800	57800	57800	57700	937
393	20240710	143200	5026951500	57800	57700	57800	57700	663
394	20240710	143100	4988640300	57600	57700	57800	57600	2066
395	20240710	143000	4869464700	57700	57600	57700	57500	1047
396	20240710	142900	4809138200	57600	57500	57600	57500	504
397	20240710	142800	4780126900	57600	57500	57600	57500	452
398	20240710	142700	4754105100	57600	57400	57600	57400	3308
399	20240710	142600	4563933400	57400	57300	57400	57300	393
400	20240710	142500	4541380800	57300	57200	57400	57100	1501
401	20240710	142400	4455409900	57300	57300	57300	57200	111
402	20240710	142300	4449050700	57400	57300	57400	57200	795
403	20240710	142200	4403501500	57300	57300	57400	57300	637
404	20240710	142100	4366992800	57300	57400	57400	57200	900
405	20240710	142000	4315423300	57300	57300	57400	57300	118
406	20240710	141900	4308658000	57300	57200	57300	57200	545
407	20240710	141800	4277439300	57300	57200	57300	57200	149
408	20240710	141700	4268903200	57300	57300	57300	57100	133
409	20240710	141600	4261296500	57300	57200	57300	57100	1323
410	20240710	141500	4185589100	57200	57000	57200	57000	1102
411	20240710	141400	4122675400	57100	57000	57100	57000	537
412	20240710	141300	4092062900	57000	57000	57100	57000	180
413	20240710	141200	4081800200	57000	57000	57000	56900	268
414	20240710	141100	4066533200	57100	56900	57100	56900	133
415	20240710	141000	4058940300	57000	57000	57100	57000	117
416	20240710	140900	4052270100	57000	57000	57100	56900	107
417	20240710	140800	4046170900	57100	56900	57100	56900	65
418	20240710	140700	4042461800	57000	56900	57000	56900	162
419	20240710	140600	4033242400	56900	57000	57000	56900	15
420	20240710	140500	4032387800	57000	57100	57100	57000	85
421	20240710	140400	4027542400	57100	56900	57100	56900	252
422	20240710	140300	4013184500	56900	56900	57000	56900	54
423	20240710	140200	4010111100	57000	56900	57000	56900	105
424	20240710	140100	4004133100	57000	57000	57000	56900	9
425	20240710	140000	4003620800	56900	56800	57100	56800	51
426	20240710	135900	4000716900	56800	56800	57000	56800	119
427	20240710	135800	3993946800	57100	57100	57100	56800	95
428	20240710	135700	3988530400	57200	56900	57200	56800	434
429	20240710	135600	3963858600	57100	56900	57100	56900	500
430	20240710	135500	3935357300	56900	57000	57000	56800	124
431	20240710	135400	3928301900	56900	56900	56900	56700	869
432	20240710	135300	3878943600	56800	56800	56800	56800	161
433	20240710	135200	3869798800	56800	56800	56900	56800	124
434	20240710	135100	3862752700	56800	56900	57000	56800	380
435	20240710	135000	3841133500	56900	56900	57000	56900	75
436	20240710	134900	3836865200	56900	56900	57000	56900	157
437	20240710	134800	3827930200	56900	57000	57000	56900	33
438	20240710	134700	3826051300	57000	56900	57000	56900	103
439	20240710	134600	3820188300	56900	57000	57000	56900	70
440	20240710	134500	3816203400	56900	57000	57000	56900	135
441	20240710	134400	3808515000	57000	57000	57100	57000	356
442	20240710	134300	3788221400	57000	57100	57100	57000	15
443	20240710	134200	3787365100	57000	57100	57100	57000	115
444	20240710	134100	3780807900	57100	57000	57100	56900	85
445	20240710	134000	3775963000	57000	56900	57000	56900	30
446	20240710	133900	3774255600	57000	57000	57100	57000	196
447	20240710	133800	3763082800	57000	57000	57100	57000	20
448	20240710	133700	3761941800	57000	57000	57100	57000	196
449	20240710	133600	3750763200	57100	57000	57100	57000	118
450	20240710	133500	3744035900	57000	57000	57000	56900	217
451	20240710	133400	3731674000	57000	57000	57100	57000	172
452	20240710	133300	3721860500	57000	57000	57100	57000	283
453	20240710	133200	3705724400	57100	57000	57100	57000	187
454	20240710	133100	3695064600	57000	57000	57100	57000	178
455	20240710	133000	3684901300	57100	57100	57200	57100	402
456	20240710	132900	3661942500	57100	57200	57200	57100	7
457	20240710	132800	3661542700	57200	57100	57300	57100	95
458	20240710	132700	3656105700	57200	57200	57200	57100	134
459	20240710	132600	3648447400	57200	57300	57300	57100	50
460	20240710	132500	3645589600	57200	57200	57300	57100	74
461	20240710	132400	3641353400	57100	57000	57300	57000	149
462	20240710	132300	3632828800	57000	57100	57300	57000	70
463	20240710	132200	3628830100	57200	57100	57300	57000	141
464	20240710	132100	3620773300	57100	57100	57100	57000	90
465	20240710	132000	3615636700	57100	57100	57200	57100	25
466	20240710	131900	3614208200	57200	57100	57300	57100	79
467	20240710	131800	3609694600	57300	57100	57300	57100	51
468	20240710	131700	3606780500	57200	57100	57200	57100	261
469	20240710	131600	3591875400	57100	57200	57200	57000	98
470	20240710	131500	3586270900	57200	57100	57200	57000	611
471	20240710	131400	3551413400	57100	57200	57300	57100	45
472	20240710	131300	3548841800	57300	57200	57300	57100	124
473	20240710	131200	3541739600	57200	57100	57300	57100	89
474	20240710	131100	3536650400	57100	57200	57300	57100	84
475	20240710	131000	3531844300	57300	57100	57300	57100	139
476	20240710	130900	3523892300	57100	57000	57200	57000	154
477	20240710	130800	3515084500	57200	57100	57200	57100	463
478	20240710	130700	3488641400	57100	57200	57200	57100	102
479	20240710	130600	3482816400	57100	57100	57200	57100	67
480	20240710	130500	3478985700	57300	57200	57300	57100	39
481	20240710	130400	3476756600	57200	57200	57200	57100	82
482	20240710	130300	3472072600	57200	57100	57200	57100	101
483	20240710	130200	3466299400	57200	57300	57300	57200	115
484	20240710	130100	3459710300	57300	57200	57300	57100	379
485	20240710	130000	3438007300	57300	57100	57300	57000	283
486	20240710	125900	3421825200	57000	57200	57200	57000	90
487	20240710	125800	3416685500	57200	57100	57200	57100	144
488	20240710	125700	3408460400	57100	57100	57200	57100	103
489	20240710	125600	3402577900	57200	57100	57200	57100	107
490	20240710	125500	3396466300	57200	57200	57200	57100	77
491	20240710	125400	3392062000	57100	57100	57200	57100	71
492	20240710	125300	3388007700	57100	57200	57200	57100	82
493	20240710	125200	3383317600	57200	57200	57300	57200	45
494	20240710	125100	3380742700	57300	57300	57300	57200	183
495	20240710	125000	3370272100	57200	57300	57300	57200	19
496	20240710	124900	3369183600	57300	57200	57300	57200	122
497	20240710	124800	3362202300	57300	57300	57300	57200	84
498	20240710	124700	3357389400	57400	57200	57400	57200	33
499	20240710	124600	3355499700	57200	57400	57400	57200	102
500	20240710	124500	3349662700	57400	57400	57400	57200	250
501	20240710	124400	3335344900	57400	57400	57500	57300	679
502	20240710	124300	3296336000	57400	57300	57400	57200	69
503	20240710	124200	3292382300	57400	57300	57400	57200	240
504	20240710	124100	3278617100	57300	57200	57400	57200	142
505	20240710	124000	3270483100	57300	57300	57300	57200	19
506	20240710	123900	3269394900	57200	57400	57400	57200	108
507	20240710	123800	3263214800	57300	57300	57300	57200	111
508	20240710	123700	3256859100	57400	57200	57400	57200	136
509	20240710	123600	3249060100	57300	57200	57400	57200	67
510	20240710	123500	3245220300	57400	57300	57400	57300	316
511	20240710	123400	3227085000	57300	57300	57400	57300	69
512	20240710	123300	3223131100	57400	57400	57400	57300	118
513	20240710	123200	3216367400	57400	57300	57400	57300	84
514	20240710	123100	3211546500	57200	57400	57400	57200	187
515	20240710	123000	3200820100	57400	57400	57400	57300	114
516	20240710	122900	3194279700	57400	57300	57400	57300	443
517	20240710	122800	3168858200	57400	57500	57500	57200	284
518	20240710	122700	3152562400	57400	57500	57500	57400	84
519	20240710	122600	3147737800	57500	57400	57500	57400	289
520	20240710	122500	3131143300	57500	57400	57500	57400	14
521	20240710	122400	3130338900	57400	57500	57500	57400	149
522	20240710	122300	3121780000	57500	57500	57500	57400	270
523	20240710	122200	3106277000	57500	57500	57500	57400	142
524	20240710	122100	3098117200	57500	57400	57500	57400	2318
525	20240710	122000	2965041500	57400	57300	57400	57200	235
526	20240710	121900	2951569800	57300	57400	57400	57100	132
527	20240710	121800	2944020100	57400	57400	57400	57200	425
528	20240710	121700	2919663100	57400	57200	57400	57200	481
529	20240710	121600	2892119800	57300	57200	57300	57200	172
530	20240710	121500	2882277700	57300	57200	57300	57200	35
531	20240710	121400	2880274300	57300	57300	57300	57200	144
532	20240710	121300	2872032900	57300	57200	57300	57200	108
533	20240710	121200	2865851100	57200	57300	57300	57200	41
534	20240710	121100	2863504200	57200	57300	57300	57200	84
535	20240710	121000	2858697900	57300	57200	57300	57200	112
536	20240710	120900	2852280700	57200	57200	57300	57200	221
537	20240710	120800	2839631100	57300	57200	57300	57200	90
538	20240710	120700	2834480900	57300	57300	57300	57200	95
539	20240710	120600	2829040000	57300	57200	57300	57100	143
540	20240710	120500	2820863800	57200	57200	57300	57200	509
541	20240710	120400	2791748100	57300	57300	57300	57300	14
542	20240710	120300	2790945900	57300	57200	57300	57200	188
543	20240710	120200	2780182800	57300	57300	57300	57200	74
544	20240710	120100	2775942700	57300	57300	57300	57200	195
545	20240710	120000	2764775600	57200	57200	57300	57200	116
546	20240710	115900	2758138400	57300	57300	57400	57200	102
547	20240710	115800	2752293800	57400	57200	57400	57200	166
548	20240710	115700	2742783200	57400	57300	57400	57300	73
549	20240710	115600	2738598600	57300	57300	57400	57300	58
550	20240710	115500	2735273500	57300	57300	57400	57300	207
551	20240710	115400	2723408400	57400	57300	57400	57200	838
552	20240710	115300	2675382700	57200	57200	57300	57200	100
553	20240710	115200	2669661800	57200	57200	57300	57200	93
554	20240710	115100	2664340000	57300	57200	57300	57200	626
555	20240710	115000	2628504700	57200	57200	57200	57100	61
556	20240710	114900	2625015800	57300	57200	57300	57200	43
557	20240710	114800	2622555100	57300	57300	57300	57100	211
558	20240710	114700	2610484100	57300	57200	57300	57200	18
559	20240710	114600	2609453400	57200	57300	57300	57200	233
560	20240710	114500	2596111300	57300	57300	57300	57200	242
561	20240710	114400	2582256100	57300	57300	57300	57200	76
562	20240710	114300	2577907800	57300	57200	57300	57200	626
563	20240710	114200	2542094600	57200	57200	57300	57200	37
564	20240710	114100	2539977400	57300	57100	57300	57100	148
565	20240710	114000	2531514000	57200	57200	57200	57100	184
566	20240710	113900	2520995500	57100	57100	57100	57100	47
567	20240710	113800	2518311800	57200	57100	57200	57100	117
568	20240710	113700	2511625800	57100	57200	57200	57100	118
569	20240710	113600	2504881800	57200	57300	57300	57200	134
570	20240710	113500	2497212200	57200	57300	57300	57200	226
571	20240710	113400	2484282000	57300	57200	57400	57200	67
572	20240710	113300	2480445300	57300	57200	57400	57200	212
573	20240710	113200	2468302300	57300	57300	57400	57200	110
574	20240710	113100	2461997300	57200	57400	57400	57200	227
575	20240710	113000	2448996300	57300	57300	57400	57300	195
576	20240710	112900	2437821800	57300	57300	57400	57300	274
577	20240710	112800	2422120700	57300	57400	57400	57300	160
578	20240710	112700	2412951800	57400	57400	57400	57300	106
579	20240710	112600	2406867600	57300	57400	57400	57300	444
580	20240710	112500	2381411000	57400	57400	57400	57200	154
581	20240710	112400	2372578700	57400	57400	57400	57200	163
582	20240710	112300	2363236900	57400	57400	57400	57300	97
583	20240710	112200	2357676000	57400	57300	57400	57200	155
584	20240710	112100	2348797000	57300	57300	57300	57200	90
585	20240710	112000	2343643100	57300	57300	57400	57300	174
586	20240710	111900	2333672100	57400	57400	57400	57300	85
587	20240710	111800	2328793400	57400	57300	57400	57300	184
588	20240710	111700	2318242000	57400	57200	57400	57200	184
589	20240710	111600	2307701100	57300	57300	57400	57300	103
590	20240710	111500	2301796700	57400	57400	57400	57300	84
591	20240710	111400	2296982600	57400	57400	57400	57300	61
592	20240710	111300	2293486300	57300	57400	57400	57300	169
593	20240710	111200	2283792600	57300	57200	57400	57200	1065
594	20240710	111100	2222770800	57300	57300	57300	57100	342
595	20240710	111000	2203185100	57300	57100	57300	57100	1047
596	20240710	110900	2143302300	57100	57100	57200	57000	414
597	20240710	110800	2119667400	57000	57100	57100	57000	68
598	20240710	110700	2115791000	57100	57000	57100	57000	371
599	20240710	110600	2094637900	57100	57100	57100	57100	110
600	20240710	110500	2088356900	57100	57000	57100	57000	98
601	20240710	110400	2082767800	57000	57000	57100	57000	119
602	20240710	110300	2075983300	57000	56900	57000	56800	305
603	20240710	110200	2058627400	56900	56900	56900	56800	93
604	20240710	110100	2053343800	57000	57000	57000	57000	8
605	20240710	110000	2052887800	57000	57000	57000	56800	86
606	20240710	105900	2048000500	57000	56900	57000	56800	123
607	20240710	105800	2041000500	56900	57000	57000	56900	10
608	20240710	105700	2040430600	57000	56800	57000	56700	110
609	20240710	105600	2034183400	56900	57100	57100	56900	202
610	20240710	105500	2022677700	57100	57100	57200	57100	430
611	20240710	105400	1998119900	57200	57000	57200	57000	739
612	20240710	105300	1955951600	56900	56800	57000	56800	303
613	20240710	105200	1938707700	56900	56800	56900	56700	114
614	20240710	105100	1932238300	56700	56800	56800	56700	34
615	20240710	105000	1930307300	56700	56800	56800	56700	151
616	20240710	104900	1921737100	56700	56800	56800	56700	66
617	20240710	104800	1917990900	56800	56800	56800	56700	101
618	20240710	104700	1912260700	56800	56800	56800	56700	119
619	20240710	104600	1905509900	56800	56800	56800	56700	25
620	20240710	104500	1904090100	56800	56700	56800	56700	69
621	20240710	104400	1900177200	56800	56800	56800	56700	73
622	20240710	104300	1896031100	56800	56700	56800	56600	142
623	20240710	104200	1887976900	56700	56700	56700	56600	34
624	20240710	104100	1886049400	56800	56600	56800	56600	2
625	20240710	104000	1885936000	56800	56700	56800	56600	113
626	20240710	103900	1879532800	56700	56500	56700	56500	336
627	20240710	103800	1860506100	56500	56400	56500	56400	153
628	20240710	103700	1851864000	56500	56500	56500	56500	86
629	20240710	103600	1847005000	56600	56600	56600	56500	5
630	20240710	103500	1846722200	56600	56500	56600	56500	85
631	20240710	103400	1841917600	56600	56400	56600	56400	101
632	20240710	103300	1836209500	56500	56600	56600	56500	121
633	20240710	103200	1829371500	56500	56500	56600	56500	106
634	20240710	103100	1823382400	56500	56600	56600	56500	325
635	20240710	103000	1805012400	56500	56500	56600	56500	105
636	20240710	102900	1799078800	56500	56600	56600	56500	74
637	20240710	102800	1794897000	56600	56600	56600	56500	16
638	20240710	102700	1793991500	56600	56600	56700	56500	227
639	20240710	102600	1781142500	56700	56600	56700	56600	34
640	20240710	102500	1779217800	56700	56600	56700	56500	222
641	20240710	102400	1766657700	56600	56600	56700	56500	201
642	20240710	102300	1755284600	56600	56600	56700	56500	308
643	20240710	102200	1737868300	56600	56600	56600	56500	77
644	20240710	102100	1733511000	56600	56500	56600	56500	154
645	20240710	102000	1724796800	56600	56700	56700	56600	61
646	20240710	101900	1721344100	56600	56600	56600	56600	248
647	20240710	101800	1707307300	56700	56700	56700	56700	856
648	20240710	101700	1658772100	56800	56800	56800	56700	58
649	20240710	101600	1655478000	56900	57000	57000	56800	4
650	20240710	101500	1655250400	57000	56900	57100	56800	397
651	20240710	101400	1632691300	57100	57100	57100	56900	466
652	20240710	101300	1606167800	57100	57100	57100	56900	391
653	20240710	101200	1583864200	57100	57100	57100	56800	395
654	20240710	101100	1561342900	57100	57000	57100	56800	707
655	20240710	101000	1521115600	57000	57000	57000	56900	587
656	20240710	100900	1487662900	57000	56900	57000	56800	782
657	20240710	100800	1443123100	56900	56900	56900	56700	377
658	20240710	100700	1421683900	56900	56900	57000	56600	613
659	20240710	100600	1386847400	56800	56800	56900	56700	1232
660	20240710	100500	1316783900	56800	56800	56800	56600	856
661	20240710	100400	1268214800	56800	56800	56800	56500	483
662	20240710	100300	1240843200	56800	56700	56800	56600	291
663	20240710	100200	1224351900	56700	56700	56800	56700	424
664	20240710	100100	1200301400	56700	56400	56700	56300	996
665	20240710	100000	1143996700	56400	56300	56500	56300	245
666	20240710	095900	1130180600	56300	56500	56500	56300	80
667	20240710	095800	1125667700	56400	56400	56400	56300	114
668	20240710	095700	1119238600	56400	56500	56500	56300	26
669	20240710	095600	1117771200	56400	56500	56500	56400	334
670	20240710	095500	1098908200	56600	56600	56600	56400	40
671	20240710	095400	1096649400	56600	56500	56600	56400	492
672	20240710	095300	1068855800	56500	56200	56500	56200	525
673	20240710	095200	1039256600	56300	56300	56300	56200	240
674	20240710	095100	1025751100	56300	56300	56300	56200	590
675	20240710	095000	992588900	56300	56400	56400	56200	375
676	20240710	094900	971482500	56400	56400	56500	56300	297
677	20240710	094800	954734700	56500	56400	56500	56400	127
678	20240710	094700	947562600	56400	56400	56400	56400	154
679	20240710	094600	938877000	56500	56400	56500	56400	69
680	20240710	094500	934980200	56400	56600	56600	56400	88
681	20240710	094400	930016800	56600	56500	56600	56500	108
682	20240710	094300	923904200	56600	56600	56600	56600	2
683	20240710	094200	923791000	56500	56400	56600	56300	788
684	20240710	094100	879378500	56500	56600	56600	56400	46
685	20240710	094000	876783600	56600	56600	56600	56600	2
686	20240710	093900	876670400	56600	56500	56600	56500	164
687	20240710	093800	867403500	56500	56500	56500	56500	54
688	20240710	093700	864352500	56500	56500	56500	56400	9
689	20240710	093600	863844200	56500	56500	56500	56400	3
690	20240710	093500	863674800	56500	56600	56600	56300	342
691	20240710	093400	844387800	56400	56400	56400	56300	239
692	20240710	093300	830919300	56400	56400	56400	56300	221
693	20240710	093200	818462200	56300	56500	56600	56300	1448
694	20240710	093100	736744900	56500	56600	56600	56500	18
695	20240710	093000	735726200	56600	56500	56600	56500	124
696	20240710	092900	728713300	56600	56600	56600	56500	150
697	20240710	092800	720233100	56600	56600	56600	56600	10
698	20240710	092700	719667100	56600	56600	56600	56500	49
699	20240710	092600	716893900	56600	56800	56800	56500	124
700	20240710	092500	709881100	56600	56700	56800	56600	213
701	20240710	092400	697817000	56700	56700	56700	56500	125
702	20240710	092300	690729700	56600	56600	56600	56600	141
703	20240710	092200	682749100	56600	56600	56600	56500	62
704	20240710	092100	679240900	56600	56500	56700	56500	500
705	20240710	092000	650976800	56400	56500	56500	56400	156
706	20240710	091900	642175000	56400	56500	56500	56400	284
707	20240710	091800	626142400	56600	56700	56700	56500	472
708	20240710	091700	599442100	56700	56800	56800	56600	473
709	20240710	091600	572615000	56700	56800	56900	56700	159
710	20240710	091500	563580500	56900	56800	57000	56600	290
711	20240710	091400	547099200	57000	57000	57000	57000	95
712	20240710	091300	541684200	57000	57000	57000	56700	580
713	20240710	091200	508658400	57000	56800	57100	56700	1246
714	20240710	091100	437810100	56800	56800	56800	56700	257
715	20240710	091000	423228800	56800	56700	56800	56700	306
716	20240710	090900	405876000	56700	56500	56700	56500	1286
717	20240710	090800	333076500	56600	56500	56600	56400	655
718	20240710	090700	296078200	56400	56500	56600	56400	461
719	20240710	090600	270036800	56500	56500	56700	56500	546
720	20240710	090500	239168400	56500	56500	56500	56400	124
721	20240710	090400	232163500	56500	56500	56500	56400	722
722	20240710	090300	191424500	56700	56500	56700	56400	136
723	20240710	090200	183745900	56500	56400	56700	56300	646
724	20240710	090100	147211100	56500	56800	56800	56400	217
725	20240710	090000	134946600	56800	56800	56800	56300	2374