KissMeData/012750/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185600	3524133000	58900	58900	58900	58900	2124
3	20240718	185500	3524133000	58900	58900	58900	58900	0
4	20240718	185400	3524133000	58900	58900	58900	58900	0
5	20240718	185300	3524133000	58900	58900	58900	58900	0
6	20240718	185200	3524133000	58900	58900	58900	58900	0
7	20240718	185100	3524133000	58900	58900	58900	58900	0
8	20240718	185000	3524133000	58900	58900	58900	58900	0
9	20240718	184900	3524133000	58900	58900	58900	58900	0
10	20240718	184800	3524133000	58900	58900	58900	58900	0
11	20240718	184700	3524133000	58900	58900	58900	58900	0
12	20240718	184600	3524133000	58900	58900	58900	58900	0
13	20240718	184500	3524133000	58900	58900	58900	58900	0
14	20240718	184400	3524133000	58900	58900	58900	58900	0
15	20240718	184300	3524133000	58900	58900	58900	58900	0
16	20240718	184200	3524133000	58900	58900	58900	58900	0
17	20240718	184100	3524133000	58900	58900	58900	58900	0
18	20240718	184000	3524133000	58900	58900	58900	58900	0
19	20240718	183900	3524133000	58900	58900	58900	58900	0
20	20240718	183800	3524133000	58900	58900	58900	58900	0
21	20240718	183700	3524133000	58900	58900	58900	58900	0
22	20240718	183600	3524133000	58900	58900	58900	58900	0
23	20240718	183500	3524133000	58900	58900	58900	58900	0
24	20240718	183400	3524133000	58900	58900	58900	58900	0
25	20240718	183300	3524133000	58900	58900	58900	58900	0
26	20240718	183200	3524133000	58900	58900	58900	58900	0
27	20240718	183100	3524133000	58900	58900	58900	58900	0
28	20240718	183000	3524133000	58900	58900	58900	58900	0
29	20240718	182900	3524133000	58900	58900	58900	58900	0
30	20240718	182800	3524133000	58900	58900	58900	58900	0
31	20240718	182700	3524133000	58900	58900	58900	58900	0
32	20240718	182600	3524133000	58900	58900	58900	58900	2124
33	20240718	182500	3524133000	58900	58900	58900	58900	0
34	20240718	182400	3524133000	58900	58900	58900	58900	0
35	20240718	182300	3524133000	58900	58900	58900	58900	0
36	20240718	182200	3524133000	58900	58900	58900	58900	0
37	20240718	182100	3524133000	58900	58900	58900	58900	0
38	20240718	182000	3524133000	58900	58900	58900	58900	0
39	20240718	181900	3524133000	58900	58900	58900	58900	0
40	20240718	181800	3524133000	58900	58900	58900	58900	0
41	20240718	181700	3524133000	58900	58900	58900	58900	0
42	20240718	181600	3524133000	58900	58900	58900	58900	0
43	20240718	181500	3524133000	58900	58900	58900	58900	0
44	20240718	181400	3524133000	58900	58900	58900	58900	0
45	20240718	181300	3524133000	58900	58900	58900	58900	0
46	20240718	181200	3524133000	58900	58900	58900	58900	0
47	20240718	181100	3524133000	58900	58900	58900	58900	0
48	20240718	181000	3524133000	58900	58900	58900	58900	0
49	20240718	180900	3524133000	58900	58900	58900	58900	0
50	20240718	180800	3524133000	58900	58900	58900	58900	0
51	20240718	180700	3524133000	58900	58900	58900	58900	0
52	20240718	180600	3524133000	58900	58900	58900	58900	0
53	20240718	180500	3524133000	58900	58900	58900	58900	0
54	20240718	180400	3524133000	58900	58900	58900	58900	0
55	20240718	180300	3524133000	58900	58900	58900	58900	0
56	20240718	180200	3524133000	58900	58900	58900	58900	0
57	20240718	180100	3524133000	58900	58900	58900	58900	0
58	20240718	180000	3524133000	58900	58900	58900	58900	0
59	20240718	175900	3524133000	58900	58900	58900	58900	0
60	20240718	175800	3524133000	58900	58900	58900	58900	0
61	20240718	175700	3524133000	58900	58900	58900	58900	0
62	20240718	175600	3524133000	58900	58900	58900	58900	2124
63	20240718	175500	3524133000	58900	58900	58900	58900	0
64	20240718	175400	3524133000	58900	58900	58900	58900	0
65	20240718	175300	3524133000	58900	58900	58900	58900	0
66	20240718	175200	3524133000	58900	58900	58900	58900	0
67	20240718	175100	3524133000	58900	58900	58900	58900	0
68	20240718	175000	3524133000	58900	58900	58900	58900	0
69	20240718	174900	3524133000	58900	58900	58900	58900	0
70	20240718	174800	3524133000	58900	58900	58900	58900	0
71	20240718	174700	3524133000	58900	58900	58900	58900	0
72	20240718	174600	3524133000	58900	58900	58900	58900	0
73	20240718	174500	3524133000	58900	58900	58900	58900	0
74	20240718	174400	3524133000	58900	58900	58900	58900	0
75	20240718	174300	3524133000	58900	58900	58900	58900	0
76	20240718	174200	3524133000	58900	58900	58900	58900	0
77	20240718	174100	3524133000	58900	58900	58900	58900	0
78	20240718	174000	3524133000	58900	58900	58900	58900	0
79	20240718	173900	3524133000	58900	58900	58900	58900	0
80	20240718	173800	3524133000	58900	58900	58900	58900	0
81	20240718	173700	3524133000	58900	58900	58900	58900	0
82	20240718	173600	3524133000	58900	58900	58900	58900	0
83	20240718	173500	3524133000	58900	58900	58900	58900	0
84	20240718	173400	3524133000	58900	58900	58900	58900	0
85	20240718	173300	3524133000	58900	58900	58900	58900	0
86	20240718	173200	3524133000	58900	58900	58900	58900	0
87	20240718	173100	3524133000	58900	58900	58900	58900	0
88	20240718	173000	3524133000	58900	58900	58900	58900	0
89	20240718	172900	3524133000	58900	58900	58900	58900	0
90	20240718	172800	3524133000	58900	58900	58900	58900	0
91	20240718	172700	3524133000	58900	58900	58900	58900	0
92	20240718	172600	3524133000	58900	58900	58900	58900	2124
93	20240718	172500	3524133000	58900	58900	58900	58900	0
94	20240718	172400	3524133000	58900	58900	58900	58900	0
95	20240718	172300	3524133000	58900	58900	58900	58900	0
96	20240718	172200	3524133000	58900	58900	58900	58900	0
97	20240718	172100	3524133000	58900	58900	58900	58900	0
98	20240718	172000	3524133000	58900	58900	58900	58900	0
99	20240718	171900	3524133000	58900	58900	58900	58900	0
100	20240718	171800	3524133000	58900	58900	58900	58900	0
101	20240718	171700	3524133000	58900	58900	58900	58900	0
102	20240718	171600	3524133000	58900	58900	58900	58900	0
103	20240718	171500	3524133000	58900	58900	58900	58900	0
104	20240718	171400	3524133000	58900	58900	58900	58900	0
105	20240718	171300	3524133000	58900	58900	58900	58900	0
106	20240718	171200	3524133000	58900	58900	58900	58900	0
107	20240718	171100	3524133000	58900	58900	58900	58900	0
108	20240718	171000	3524133000	58900	58900	58900	58900	0
109	20240718	170900	3524133000	58900	58900	58900	58900	0
110	20240718	170800	3524133000	58900	58900	58900	58900	0
111	20240718	170700	3524133000	58900	58900	58900	58900	0
112	20240718	170600	3524133000	58900	58900	58900	58900	0
113	20240718	170500	3524133000	58900	58900	58900	58900	0
114	20240718	170400	3524133000	58900	58900	58900	58900	0
115	20240718	170300	3524133000	58900	58900	58900	58900	0
116	20240718	170200	3524133000	58900	58900	58900	58900	0
117	20240718	170100	3524133000	58900	58900	58900	58900	0
118	20240718	170000	3524133000	58900	58900	58900	58900	0
119	20240718	165900	3524133000	58900	58900	58900	58900	0
120	20240718	165800	3524133000	58900	58900	58900	58900	0
121	20240718	165700	3524133000	58900	58900	58900	58900	0
122	20240718	165600	3524133000	58900	58900	58900	58900	2124
123	20240718	165500	3524133000	58900	58900	58900	58900	0
124	20240718	165400	3524133000	58900	58900	58900	58900	0
125	20240718	165300	3524133000	58900	58900	58900	58900	0
126	20240718	165200	3524133000	58900	58900	58900	58900	0
127	20240718	165100	3524133000	58900	58900	58900	58900	0
128	20240718	165000	3524133000	58900	58900	58900	58900	0
129	20240718	164900	3524133000	58900	58900	58900	58900	0
130	20240718	164800	3524133000	58900	58900	58900	58900	0
131	20240718	164700	3524133000	58900	58900	58900	58900	0
132	20240718	164600	3524133000	58900	58900	58900	58900	0
133	20240718	164500	3524133000	58900	58900	58900	58900	0
134	20240718	164400	3524133000	58900	58900	58900	58900	0
135	20240718	164300	3524133000	58900	58900	58900	58900	0
136	20240718	164200	3524133000	58900	58900	58900	58900	0
137	20240718	164100	3524133000	58900	58900	58900	58900	0
138	20240718	164000	3524133000	58900	58900	58900	58900	0
139	20240718	163900	3524133000	58900	58900	58900	58900	0
140	20240718	163800	3524133000	58900	58900	58900	58900	0
141	20240718	163700	3524133000	58900	58900	58900	58900	0
142	20240718	163600	3524133000	58900	58900	58900	58900	0
143	20240718	163500	3524133000	58900	58900	58900	58900	0
144	20240718	163400	3524133000	58900	58900	58900	58900	0
145	20240718	163300	3524133000	58900	58900	58900	58900	0
146	20240718	163200	3524133000	58900	58900	58900	58900	0
147	20240718	163100	3524133000	58900	58900	58900	58900	0
148	20240718	163000	3524133000	58900	58900	58900	58900	0
149	20240718	162900	3524133000	58900	58900	58900	58900	0
150	20240718	162800	3524133000	58900	58900	58900	58900	0
151	20240718	162700	3524133000	58900	58900	58900	58900	0
152	20240718	162600	3524133000	58900	58900	58900	58900	2124
153	20240718	162500	3524133000	58900	58900	58900	58900	0
154	20240718	162400	3524133000	58900	58900	58900	58900	0
155	20240718	162300	3524133000	58900	58900	58900	58900	0
156	20240718	162200	3524133000	58900	58900	58900	58900	0
157	20240718	162100	3524133000	58900	58900	58900	58900	0
158	20240718	162000	3524133000	58900	58900	58900	58900	0
159	20240718	161900	3524133000	58900	58900	58900	58900	0
160	20240718	161800	3524133000	58900	58900	58900	58900	0
161	20240718	161700	3524133000	58900	58900	58900	58900	0
162	20240718	161600	3524133000	58900	58900	58900	58900	0
163	20240718	161500	3524133000	58900	58900	58900	58900	0
164	20240718	161400	3524133000	58900	58900	58900	58900	0
165	20240718	161300	3524133000	58900	58900	58900	58900	0
166	20240718	161200	3524133000	58900	58900	58900	58900	0
167	20240718	161100	3524133000	58900	58900	58900	58900	0
168	20240718	161000	3524133000	58900	58900	58900	58900	0
169	20240718	160900	3524133000	58900	58900	58900	58900	0
170	20240718	160800	3524133000	58900	58900	58900	58900	0
171	20240718	160700	3524133000	58900	58900	58900	58900	0
172	20240718	160600	3524133000	58900	58900	58900	58900	0
173	20240718	160500	3524133000	58900	58900	58900	58900	0
174	20240718	160400	3524133000	58900	58900	58900	58900	0
175	20240718	160300	3524133000	58900	58900	58900	58900	0
176	20240718	160200	3524133000	58900	58900	58900	58900	0
177	20240718	160100	3524133000	58900	58900	58900	58900	0
178	20240718	160000	3524133000	58900	58900	58900	58900	0
179	20240718	155900	3524133000	58900	58900	58900	58900	0
180	20240718	155800	3524133000	58900	58900	58900	58900	0
181	20240718	155700	3524133000	58900	58900	58900	58900	0
182	20240718	155600	3524133000	58900	58900	58900	58900	2124
183	20240718	155500	3524133000	58900	58900	58900	58900	0
184	20240718	155400	3524133000	58900	58900	58900	58900	0
185	20240718	155300	3524133000	58900	58900	58900	58900	0
186	20240718	155200	3524133000	58900	58900	58900	58900	0
187	20240718	155100	3524133000	58900	58900	58900	58900	0
188	20240718	155000	3524133000	58900	58900	58900	58900	0
189	20240718	154900	3524133000	58900	58900	58900	58900	0
190	20240718	154800	3524133000	58900	58900	58900	58900	0
191	20240718	154700	3524133000	58900	58900	58900	58900	0
192	20240718	154600	3524133000	58900	58900	58900	58900	0
193	20240718	154500	3524133000	58900	58900	58900	58900	0
194	20240718	154400	3524133000	58900	58900	58900	58900	0
195	20240718	154300	3524133000	58900	58900	58900	58900	0
196	20240718	154200	3524133000	58900	58900	58900	58900	0
197	20240718	154100	3524133000	58900	58900	58900	58900	0
198	20240718	154000	3524133000	58900	58900	58900	58900	0
199	20240718	153900	3524133000	58900	58900	58900	58900	0
200	20240718	153800	3524133000	58900	58900	58900	58900	0
201	20240718	153700	3524133000	58900	58900	58900	58900	0
202	20240718	153600	3524133000	58900	58900	58900	58900	0
203	20240718	153500	3524133000	58900	58900	58900	58900	0
204	20240718	153400	3524133000	58900	58900	58900	58900	0
205	20240718	153300	3524133000	58900	58900	58900	58900	0
206	20240718	153200	3524133000	58900	58900	58900	58900	0
207	20240718	153100	3524133000	58900	58900	58900	58900	0
208	20240718	153000	3524133000	58900	58900	58900	58900	2124
209	20240718	152900	3399029400	58400	58400	58400	58400	0
210	20240718	152800	3399029400	58400	58400	58400	58400	0
211	20240718	152700	3399029400	58400	58400	58400	58400	0
212	20240718	152600	3399029400	58400	58400	58400	58400	0
213	20240718	152500	3399029400	58400	58400	58400	58400	0
214	20240718	152400	3399029400	58400	58400	58400	58400	0
215	20240718	152300	3399029400	58400	58400	58400	58400	0
216	20240718	152200	3399029400	58400	58400	58400	58400	0
217	20240718	152100	3399029400	58400	58400	58400	58400	0
218	20240718	152000	3399029400	58400	58400	58400	58400	0
219	20240718	151900	3399029400	58400	58800	58900	58400	1341
220	20240718	151800	3320544900	58800	58800	58800	58800	136
221	20240718	151700	3312548100	58800	58900	58900	58800	120
222	20240718	151600	3305491900	58800	58800	58900	58800	184
223	20240718	151500	3294658900	58800	58600	58800	58600	222
224	20240718	151400	3281617800	58800	58700	58800	58700	99
225	20240718	151300	3275801300	58700	58700	58700	58700	198
226	20240718	151200	3264178700	58700	58600	58700	58600	126
227	20240718	151100	3256782700	58700	58700	58700	58600	134
228	20240718	151000	3248919900	58600	58700	58700	58600	106
229	20240718	150900	3242698200	58600	58600	58700	58600	116
230	20240718	150800	3235891500	58600	58600	58700	58600	205
231	20240718	150700	3223870200	58600	58600	58600	58600	88
232	20240718	150600	3218713400	58600	58600	58600	58600	72
233	20240718	150500	3214494200	58600	58600	58600	58500	60
234	20240718	150400	3210978400	58600	58500	58600	58500	175
235	20240718	150300	3200734200	58600	58500	58600	58500	81
236	20240718	150200	3195989800	58600	58500	58600	58500	97
237	20240718	150100	3190311100	58600	58500	58600	58500	124
238	20240718	150000	3183049700	58600	58500	58600	58400	605
239	20240718	145900	3147653700	58500	58500	58500	58400	89
240	20240718	145800	3142449000	58500	58500	58500	58400	99
241	20240718	145700	3136659400	58400	58400	58500	58400	90
242	20240718	145600	3131397700	58500	58500	58500	58400	170
243	20240718	145500	3121458700	58400	58500	58500	58400	69
244	20240718	145400	3117425800	58400	58400	58500	58400	203
245	20240718	145300	3105552500	58400	58400	58500	58400	69
246	20240718	145200	3101517800	58400	58500	58500	58400	86
247	20240718	145100	3096489600	58400	58400	58500	58400	80
248	20240718	145000	3091812600	58400	58400	58500	58400	82
249	20240718	144900	3087017300	58400	58400	58500	58400	185
250	20240718	144800	3076208300	58400	58400	58500	58400	97
251	20240718	144700	3070536100	58400	58400	58500	58400	72
252	20240718	144600	3066326100	58400	58500	58500	58400	89
253	20240718	144500	3061121900	58500	58400	58500	58400	80
254	20240718	144400	3056444800	58400	58500	58500	58400	141
255	20240718	144300	3048206300	58400	58400	58500	58400	67
256	20240718	144200	3044292200	58400	58400	58500	58400	85
257	20240718	144100	3039324200	58400	58400	58500	58400	106
258	20240718	144000	3033128800	58400	58300	58500	58300	68
259	20240718	143900	3029158600	58300	58300	58400	58300	58
260	20240718	143800	3025773400	58300	58300	58500	58300	795
261	20240718	143700	2979350200	58300	58300	58400	58300	52
262	20240718	143600	2976317000	58400	58400	58400	58300	48
263	20240718	143500	2973515600	58300	58400	58400	58300	64
264	20240718	143400	2969781900	58400	58400	58400	58300	68
265	20240718	143300	2965814600	58300	58400	58500	58300	104
266	20240718	143200	2959742500	58300	58500	58500	58300	66
267	20240718	143100	2955889300	58300	58300	58500	58300	67
268	20240718	143000	2951977500	58300	58500	58500	58300	63
269	20240718	142900	2948298000	58300	58400	58400	58300	446
270	20240718	142800	2922255600	58300	58300	58400	58300	58
271	20240718	142700	2918872200	58300	58400	58400	58300	49
272	20240718	142600	2916012500	58300	58400	58400	58300	48
273	20240718	142500	2913213000	58300	58300	58400	58300	39
274	20240718	142400	2910938100	58300	58400	58400	58300	30
275	20240718	142300	2909187600	58300	58300	58300	58300	43
276	20240718	142200	2906680700	58300	58300	58400	58300	49
277	20240718	142100	2903823300	58300	58400	58400	58300	25
278	20240718	142000	2902365600	58300	58400	58400	58300	1129
279	20240718	141900	2836442000	58300	58300	58400	58300	31
280	20240718	141800	2834633300	58300	58400	58400	58300	60
281	20240718	141700	2831132200	58300	58300	58400	58300	77
282	20240718	141600	2826639200	58400	58300	58400	58300	16
283	20240718	141500	2825706300	58300	58300	58400	58300	26
284	20240718	141400	2824190300	58300	58300	58300	58300	40
285	20240718	141300	2821858300	58400	58300	58400	58300	27
286	20240718	141200	2820283200	58300	58300	58400	58300	42
287	20240718	141100	2817834400	58300	58300	58300	58300	27
288	20240718	141000	2816260300	58300	58400	58400	58300	17
289	20240718	140900	2815268800	58300	58300	58400	58300	43
290	20240718	140800	2812761700	58300	58300	58300	58300	33
291	20240718	140700	2810837800	58400	58200	58400	58200	882
292	20240718	140600	2759436700	58200	58300	58300	58200	587
293	20240718	140500	2725221200	58300	58300	58300	58300	40
294	20240718	140400	2722889200	58300	58300	58400	58300	53
295	20240718	140300	2719799100	58300	58300	58300	58300	37
296	20240718	140200	2717642000	58300	58300	58300	58300	89
297	20240718	140100	2712453300	58300	58300	58400	58300	42
298	20240718	140000	2710004500	58300	58300	58400	58300	39
299	20240718	135900	2707730500	58300	58300	58300	58300	44
300	20240718	135800	2705165300	58300	58400	58400	58300	12
301	20240718	135700	2704465600	58300	58300	58300	58300	7
302	20240718	135600	2704057500	58300	58300	58300	58300	4
303	20240718	135500	2703824300	58300	58300	58400	58300	4
304	20240718	135400	2703590900	58300	58400	58400	58300	5
305	20240718	135300	2703299300	58400	58300	58400	58300	2
306	20240718	135200	2703182600	58400	58300	58400	58300	9
307	20240718	135100	2702657700	58300	58400	58400	58300	540
308	20240718	135000	2671157200	58400	58400	58400	58400	0
309	20240718	134900	2671157200	58400	58400	58500	58400	405
310	20240718	134800	2647505000	58400	58400	58500	58400	124
311	20240718	134700	2640259700	58500	58500	58500	58500	53
312	20240718	134600	2637159200	58500	58500	58500	58400	15
313	20240718	134500	2636282000	58500	58600	58600	58500	365
314	20240718	134400	2614927500	58600	58600	58600	58600	52
315	20240718	134300	2611880300	58500	58600	58600	58500	72
316	20240718	134200	2607662400	58500	58500	58600	58500	67
317	20240718	134100	2603737700	58500	58500	58600	58500	105
318	20240718	134000	2597587900	58600	58600	58600	58500	65
319	20240718	133900	2593780100	58500	58400	58600	58400	781
320	20240718	133800	2548090400	58500	58400	58500	58400	105
321	20240718	133700	2541950600	58400	58500	58500	58400	104
322	20240718	133600	2535870800	58400	58500	58500	58400	20
323	20240718	133500	2534701300	58400	58500	58500	58400	304
324	20240718	133400	2516944300	58500	58500	58500	58400	98
325	20240718	133300	2511212400	58500	58400	58500	58400	283
326	20240718	133200	2494657700	58500	58500	58500	58500	274
327	20240718	133100	2478628700	58500	58500	58600	58500	5303
328	20240718	133000	2168395900	58500	58500	58500	58400	51
329	20240718	132900	2165412900	58500	58500	58500	58500	117
330	20240718	132800	2158568400	58400	58500	58500	58400	32
331	20240718	132700	2156696600	58400	58500	58500	58300	290
332	20240718	132600	2139749900	58400	58400	58500	58300	1347
333	20240718	132500	2061083300	58300	58300	58400	58300	49
334	20240718	132400	2058223000	58400	58400	58400	58300	41
335	20240718	132300	2055829400	58400	58400	58400	58300	30
336	20240718	132200	2054077900	58300	58400	58400	58300	50
337	20240718	132100	2051159900	58400	58400	58400	58400	10
338	20240718	132000	2050575900	58300	58400	58400	58300	128
339	20240718	131900	2043102900	58300	58300	58300	58300	8
340	20240718	131800	2042636500	58400	58300	58400	58300	21
341	20240718	131700	2041410200	58400	58300	58400	58300	18
342	20240718	131600	2040360000	58300	58300	58300	58300	28
343	20240718	131500	2038727600	58300	58300	58400	58300	92
344	20240718	131400	2033363200	58400	58300	58400	58300	5
345	20240718	131300	2033071500	58400	58400	58400	58400	2
346	20240718	131200	2032954700	58400	58400	58400	58400	1
347	20240718	131100	2032896300	58300	58300	58300	58300	3
348	20240718	131000	2032721400	58300	58300	58400	58300	16
349	20240718	130900	2031787700	58300	58300	58500	58300	25
350	20240718	130800	2030329700	58300	58300	58500	58300	121
351	20240718	130700	2023274000	58300	58300	58500	58300	181
352	20240718	130600	2012719900	58300	58300	58500	58300	378
353	20240718	130500	1990673200	58300	58600	58700	58300	5594
354	20240718	130400	1663476900	58600	58600	58600	58600	92
355	20240718	130300	1658085700	58500	58600	58600	58500	25
356	20240718	130200	1656621000	58600	58600	58600	58600	51
357	20240718	130100	1653632400	58600	58600	58600	58500	63
358	20240718	130000	1649941900	58600	58600	58600	58600	109
359	20240718	125900	1643554500	58600	58600	58600	58600	29
360	20240718	125800	1641855100	58600	58600	58600	58500	105
361	20240718	125700	1635702400	58600	58600	58600	58600	28
362	20240718	125600	1634061600	58600	58600	58600	58600	44
363	20240718	125500	1631483200	58500	58600	58600	58500	41
364	20240718	125400	1629081300	58600	58600	58600	58500	44
365	20240718	125300	1626503700	58600	58500	58600	58500	106
366	20240718	125200	1620298700	58600	58600	58600	58600	32
367	20240718	125100	1618423500	58600	58600	58600	58600	50
368	20240718	125000	1615493500	58600	58600	58600	58500	37
369	20240718	124900	1613325600	58600	58600	58600	58600	34
370	20240718	124800	1611333200	58600	58600	58600	58600	34
371	20240718	124700	1609340800	58500	58600	58600	58500	52
372	20240718	124600	1606293900	58600	58600	58600	58600	42
373	20240718	124500	1603832700	58600	58600	58600	58500	33
374	20240718	124400	1601899300	58500	58500	58600	58500	17
375	20240718	124300	1600903500	58600	58600	58600	58500	14
376	20240718	124200	1600083500	58600	58500	58600	58500	17
377	20240718	124100	1599088900	58500	58500	58500	58500	69
378	20240718	124000	1595052400	58500	58500	58600	58500	111
379	20240718	123900	1588558700	58500	58600	58600	58500	80
380	20240718	123800	1583871200	58600	58600	58600	58500	35
381	20240718	123700	1581820300	58500	58500	58600	58500	39
382	20240718	123600	1579536300	58600	58600	58600	58500	44
383	20240718	123500	1576958000	58600	58600	58600	58600	43
384	20240718	123400	1574438200	58500	58600	58600	58500	44
385	20240718	123300	1571860700	58600	58600	58600	58600	37
386	20240718	123200	1569692500	58600	58600	58600	58600	52
387	20240718	123100	1566645300	58500	58600	58600	58500	41
388	20240718	123000	1564243000	58600	58600	58600	58600	40
389	20240718	122900	1561899000	58600	58600	58600	58500	48
390	20240718	122800	1559086900	58600	58600	58600	58600	43
391	20240718	122700	1556567100	58600	58500	58600	58500	38
392	20240718	122600	1554341000	58500	58600	58600	58500	26
393	20240718	122500	1552817700	58600	58600	58600	58600	42
394	20240718	122400	1550356500	58600	58600	58600	58600	38
395	20240718	122300	1548129700	58500	58600	58600	58500	51
396	20240718	122200	1545141400	58600	58600	58600	58600	39
397	20240718	122100	1542856000	58600	58600	58600	58500	19
398	20240718	122000	1541743000	58600	58600	58600	58600	65
399	20240718	121900	1537934000	58600	58600	58600	58600	29
400	20240718	121800	1536234600	58600	58600	58600	58500	63
401	20240718	121700	1532543100	58600	58600	58600	58600	18
402	20240718	121600	1531488300	58600	58600	58600	58600	34
403	20240718	121500	1529495900	58600	58600	58600	58500	38
404	20240718	121400	1527269400	58600	58600	58600	58600	50
405	20240718	121300	1524339400	58600	58600	58600	58500	47
406	20240718	121200	1521585500	58600	58600	58600	58600	36
407	20240718	121100	1519475900	58600	58600	58600	58600	12
408	20240718	121000	1518772700	58500	58600	58600	58500	75
409	20240718	120900	1514381600	58600	58600	58600	58600	24
410	20240718	120800	1512975200	58600	58600	58600	58600	39
411	20240718	120700	1510689800	58600	58600	58600	58500	34
412	20240718	120600	1508697700	58600	58600	58600	58600	25
413	20240718	120500	1507232700	58600	58600	58600	58500	58
414	20240718	120400	1503834200	58500	58600	58600	58500	35
415	20240718	120300	1501784600	58600	58600	58600	58600	12
416	20240718	120200	1501081400	58500	58600	58600	58500	46
417	20240718	120100	1498389000	58600	58600	58600	58600	19
418	20240718	120000	1497275600	58600	58500	58600	58500	98
419	20240718	115900	1491536800	58500	58600	58700	58500	2035
420	20240718	115800	1372173700	58600	58600	58600	58600	45
421	20240718	115700	1369536700	58600	58600	58600	58500	138
422	20240718	115600	1361450200	58500	58600	58600	58500	47
423	20240718	115500	1358696700	58500	58500	58600	58500	39
424	20240718	115400	1356412000	58600	58600	58600	58500	144
425	20240718	115300	1347973900	58500	58500	58600	58500	48
426	20240718	115200	1345162100	58600	58600	58600	58500	41
427	20240718	115100	1342759900	58500	58600	58600	58500	37
428	20240718	115000	1340592800	58600	58600	58600	58500	37
429	20240718	114900	1338425100	58500	58600	58600	58500	41
430	20240718	114800	1336024000	58600	58600	58600	58500	47
431	20240718	114700	1333270600	58600	58500	58600	58500	34
432	20240718	114600	1331278400	58600	58600	58600	58500	52
433	20240718	114500	1328231300	58600	58600	58600	58500	153
434	20240718	114400	1319267800	58500	58600	58600	58500	36
435	20240718	114300	1317158800	58600	58600	58600	58500	28
436	20240718	114200	1315518100	58500	58500	58600	58500	10
437	20240718	114100	1314932300	58500	58500	58500	58500	20
438	20240718	114000	1313762300	58500	58500	58600	58500	11
439	20240718	113900	1313117900	58600	58600	58600	58600	1
440	20240718	113800	1313059300	58600	58600	58600	58600	14
441	20240718	113700	1312238900	58500	58500	58600	58500	381
442	20240718	113600	1289942000	58300	58300	58600	58300	3307
443	20240718	113500	1096530700	58300	58600	58600	58300	717
444	20240718	113400	1054621600	58600	58600	58600	58600	3
445	20240718	113300	1054445800	58600	58600	58600	58600	3
446	20240718	113200	1054270000	58600	58600	58600	58600	0
447	20240718	113100	1054270000	58600	58700	58700	58600	150
448	20240718	113000	1045479800	58700	58700	58700	58700	0
449	20240718	112900	1045479800	58700	58700	58700	58700	1
450	20240718	112800	1045421100	58700	58700	58700	58700	25
451	20240718	112700	1043953600	58700	58700	58700	58700	1
452	20240718	112600	1043894900	58700	58700	58700	58700	2
453	20240718	112500	1043777500	58700	58700	58700	58700	2
454	20240718	112400	1043660100	58700	58700	58700	58700	18
455	20240718	112300	1042603500	58700	58700	58700	58700	1
456	20240718	112200	1042544800	58700	58700	58700	58700	17
457	20240718	112100	1041546900	58700	58700	58700	58700	27
458	20240718	112000	1039962000	58700	58700	58700	58700	52
459	20240718	111900	1036909600	58700	58700	58700	58700	39
460	20240718	111800	1034620300	58700	58700	58700	58700	65
461	20240718	111700	1030804800	58700	58700	58700	58700	28
462	20240718	111600	1029161200	58700	58700	58700	58700	30
463	20240718	111500	1027400200	58700	58700	58700	58700	23
464	20240718	111400	1026050100	58700	58700	58700	58700	23
465	20240718	111300	1024700000	58700	58700	58700	58700	21
466	20240718	111200	1023467300	58700	58600	58700	58600	57
467	20240718	111100	1020122900	58700	58700	58700	58700	32
468	20240718	111000	1018244500	58700	58700	58700	58700	29
469	20240718	110900	1016542200	58700	58700	58700	58700	40
470	20240718	110800	1014194200	58700	58700	58700	58700	14
471	20240718	110700	1013372400	58700	58700	58700	58700	42
472	20240718	110600	1010907000	58700	58700	58700	58700	55
473	20240718	110500	1007678500	58700	58700	58700	58700	30
474	20240718	110400	1005917500	58700	58800	58800	58700	51
475	20240718	110300	1002919500	58800	58800	58800	58800	35
476	20240718	110200	1000861500	58800	58800	58800	58800	22
477	20240718	110100	999567900	58700	58700	58700	58700	168
478	20240718	110000	989706300	58700	58700	58700	58700	68
479	20240718	105900	985714700	58700	58600	58700	58600	773
480	20240718	105800	940410100	58500	58600	58600	58500	44
481	20240718	105700	937832300	58600	58500	58600	58500	38
482	20240718	105600	935605800	58500	58600	58600	58500	23
483	20240718	105500	934258300	58500	58400	58600	58400	53
484	20240718	105400	931154400	58600	58500	58600	58500	164
485	20240718	105300	921557400	58400	58400	58500	58400	40
486	20240718	105200	919218200	58400	58400	58500	58400	39
487	20240718	105100	916937100	58500	58400	58500	58400	813
488	20240718	105000	869445700	58300	58300	58400	58300	13
489	20240718	104900	868687100	58300	58300	58400	58300	15
490	20240718	104800	867812300	58300	58300	58400	58300	13
491	20240718	104700	867053700	58300	58300	58300	58300	6
492	20240718	104600	866703900	58400	58400	58400	58300	410
493	20240718	104500	842769300	58400	58400	58500	58400	3
494	20240718	104400	842594000	58400	58400	58500	58400	13
495	20240718	104300	841833900	58400	58400	58400	58400	1
496	20240718	104200	841775500	58400	58400	58500	58400	7
497	20240718	104100	841366500	58500	58400	58500	58400	2
498	20240718	104000	841249600	58500	58500	58500	58500	194
499	20240718	103900	829900600	58500	58600	58600	58500	26
500	20240718	103800	828377100	58500	58500	58500	58500	2
501	20240718	103700	828260100	58600	58600	58600	58500	22
502	20240718	103600	826971100	58600	58500	58600	58500	15
503	20240718	103500	826092600	58600	58600	58600	58500	57
504	20240718	103400	822752600	58600	58600	58600	58500	35
505	20240718	103300	820701700	58500	58600	58600	58500	27
506	20240718	103200	819119700	58600	58600	58700	58500	88
507	20240718	103100	813959700	58700	58600	58700	58600	164
508	20240718	103000	804346700	58500	58500	58600	58500	52
509	20240718	102900	801300300	58600	58500	58600	58500	29
510	20240718	102800	799601100	58600	58500	58600	58500	16
511	20240718	102700	798663600	58600	58500	58600	58400	137
512	20240718	102600	790645700	58500	58400	58500	58400	17
513	20240718	102500	789651300	58500	58500	58500	58400	33
514	20240718	102400	787721000	58500	58400	58500	58400	24
515	20240718	102300	786317200	58400	58400	58400	58400	1
516	20240718	102200	786258800	58400	58300	58500	58300	233
517	20240718	102100	772643100	58400	58400	58400	58300	35
518	20240718	102000	770599200	58300	58400	58400	58300	14
519	20240718	101900	769781800	58400	58300	58400	58300	35
520	20240718	101800	767739700	58400	58200	58400	58200	783
521	20240718	101700	722054800	58200	58200	58300	58200	15
522	20240718	101600	721181300	58200	58300	58300	58200	65
523	20240718	101500	717392200	58200	58200	58200	58200	7
524	20240718	101400	716984800	58200	58200	58300	58200	30
525	20240718	101300	715237500	58300	58200	58300	58200	56
526	20240718	101200	711973200	58200	58300	58300	58200	20
527	20240718	101100	710808600	58200	58200	58300	58200	8
528	20240718	101000	710342600	58200	58200	58300	58200	10
529	20240718	100900	709759800	58200	58200	58200	58200	2
530	20240718	100800	709643400	58200	58200	58200	58200	8
531	20240718	100700	709177800	58200	58300	58300	58200	10
532	20240718	100600	708595200	58200	58200	58200	58200	3
533	20240718	100500	708420600	58200	58200	58300	58200	18
534	20240718	100400	707372100	58200	58400	58400	58200	84
535	20240718	100300	702474700	58400	58400	58400	58300	24
536	20240718	100200	701073200	58300	58200	58400	58200	428
537	20240718	100100	676117600	58200	58200	58300	58200	100
538	20240718	100000	670288300	58200	58300	58300	58200	8
539	20240718	095900	669822500	58200	58200	58200	58200	8
540	20240718	095800	669356900	58200	58200	58200	58200	17
541	20240718	095700	668367500	58200	58200	58200	58200	7
542	20240718	095600	667960100	58200	58200	58200	58200	7
543	20240718	095500	667552700	58200	58200	58300	58200	8
544	20240718	095400	667086700	58200	58200	58300	58200	68
545	20240718	095300	663123000	58200	58200	58300	58200	27
546	20240718	095200	661549400	58200	58200	58200	58200	12
547	20240718	095100	660851000	58200	58300	58300	58200	27
548	20240718	095000	659278100	58300	58300	58300	58300	0
549	20240718	094900	659278100	58300	58300	58300	58300	10
550	20240718	094800	658695100	58300	58300	58300	58300	0
551	20240718	094700	658695100	58300	58300	58300	58300	30
552	20240718	094600	656946100	58300	58300	58400	58300	37
553	20240718	094500	654787500	58300	58300	58300	58300	134
554	20240718	094400	646975300	58300	58300	58400	58300	141
555	20240718	094300	638752800	58300	58100	58300	58100	583
556	20240718	094200	604766700	58100	58100	58100	58100	126
557	20240718	094100	597446100	58100	58200	58300	58100	370
558	20240718	094000	575916100	58200	58200	58300	58200	179
559	20240718	093900	565483300	58200	58200	58200	58200	4
560	20240718	093800	565250500	58200	58200	58200	58200	2
561	20240718	093700	565134100	58200	58300	58400	58200	89
562	20240718	093600	559945900	58400	58300	58400	58300	11
563	20240718	093500	559304500	58300	58300	58400	58300	46
564	20240718	093400	556619300	58300	58400	58400	58300	388
565	20240718	093300	533979800	58400	58600	58600	58400	197
566	20240718	093200	522456400	58500	58600	58600	58500	188
567	20240718	093100	511440600	58600	58500	58600	58500	10
568	20240718	093000	510854700	58500	58600	58600	58400	96
569	20240718	092900	505240900	58600	58300	58600	58300	533
570	20240718	092800	474074300	58300	58300	58400	58300	105
571	20240718	092700	467944300	58300	58300	58300	58300	9
572	20240718	092600	467419600	58300	58300	58300	58300	10
573	20240718	092500	466836600	58400	58400	58500	58400	154
574	20240718	092400	457841900	58500	58500	58500	58500	1
575	20240718	092300	457783400	58500	58500	58500	58500	1
576	20240718	092200	457724900	58500	58500	58500	58400	23
577	20240718	092100	456379600	58400	58400	58400	58400	216
578	20240718	092000	443765200	58400	58400	58400	58400	20
579	20240718	091900	442597200	58300	58300	58400	58300	10
580	20240718	091800	442013700	58300	58200	58300	58200	217
581	20240718	091700	429362900	58200	58200	58300	58200	135
582	20240718	091600	421496800	58100	58300	58300	58100	215
583	20240718	091500	408976100	58400	58400	58400	58400	0
584	20240718	091400	408976100	58400	58100	58400	58000	659
585	20240718	091300	370658900	58100	58300	58300	58100	544
586	20240718	091200	338979400	58300	58300	58400	58300	172
587	20240718	091100	328946600	58300	58400	58500	58300	717
588	20240718	091000	287101500	58400	58600	58600	58400	9
589	20240718	090900	286575300	58400	58400	58400	58400	57
590	20240718	090800	283246500	58500	58500	58600	58400	662
591	20240718	090700	244544400	58500	58600	58700	58500	334
592	20240718	090600	224966300	58600	58600	58700	58600	94
593	20240718	090500	219454200	58500	58700	58900	58500	834
594	20240718	090400	170461200	58700	58900	58900	58700	149
595	20240718	090300	161695700	58900	58800	59100	58800	172
596	20240718	090200	151555800	58800	59100	59200	58700	651
597	20240718	090100	113168900	58800	59000	59100	58700	418
598	20240718	090000	88569300	58900	59500	59500	58900	1492