KissMeData/034730/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192000	25484801700	157500	157500	157500	157500	4588
3	20240709	191900	25484801700	157500	157500	157500	157500	0
4	20240709	191800	25484801700	157500	157500	157500	157500	0
5	20240709	191700	25484801700	157500	157500	157500	157500	0
6	20240709	191600	25484801700	157500	157500	157500	157500	0
7	20240709	191500	25484801700	157500	157500	157500	157500	0
8	20240709	191400	25484801700	157500	157500	157500	157500	0
9	20240709	191300	25484801700	157500	157500	157500	157500	0
10	20240709	191200	25484801700	157500	157500	157500	157500	0
11	20240709	191100	25484801700	157500	157500	157500	157500	0
12	20240709	191000	25484801700	157500	157500	157500	157500	0
13	20240709	190900	25484801700	157500	157500	157500	157500	0
14	20240709	190800	25484801700	157500	157500	157500	157500	0
15	20240709	190700	25484801700	157500	157500	157500	157500	0
16	20240709	190600	25484801700	157500	157500	157500	157500	0
17	20240709	190500	25484801700	157500	157500	157500	157500	0
18	20240709	190400	25484801700	157500	157500	157500	157500	0
19	20240709	190300	25484801700	157500	157500	157500	157500	0
20	20240709	190200	25484801700	157500	157500	157500	157500	0
21	20240709	190100	25484801700	157500	157500	157500	157500	0
22	20240709	190000	25484801700	157500	157500	157500	157500	0
23	20240709	185900	25484801700	157500	157500	157500	157500	0
24	20240709	185800	25484801700	157500	157500	157500	157500	0
25	20240709	185700	25484801700	157500	157500	157500	157500	0
26	20240709	185600	25484801700	157500	157500	157500	157500	0
27	20240709	185500	25484801700	157500	157500	157500	157500	0
28	20240709	185400	25484801700	157500	157500	157500	157500	0
29	20240709	185300	25484801700	157500	157500	157500	157500	0
30	20240709	185200	25484801700	157500	157500	157500	157500	0
31	20240709	185100	25484801700	157500	157500	157500	157500	0
32	20240709	185000	25484801700	157500	157500	157500	157500	4588
33	20240709	184900	25484801700	157500	157500	157500	157500	0
34	20240709	184800	25484801700	157500	157500	157500	157500	0
35	20240709	184700	25484801700	157500	157500	157500	157500	0
36	20240709	184600	25484801700	157500	157500	157500	157500	0
37	20240709	184500	25484801700	157500	157500	157500	157500	0
38	20240709	184400	25484801700	157500	157500	157500	157500	0
39	20240709	184300	25484801700	157500	157500	157500	157500	0
40	20240709	184200	25484801700	157500	157500	157500	157500	0
41	20240709	184100	25484801700	157500	157500	157500	157500	0
42	20240709	184000	25484801700	157500	157500	157500	157500	0
43	20240709	183900	25484801700	157500	157500	157500	157500	0
44	20240709	183800	25484801700	157500	157500	157500	157500	0
45	20240709	183700	25484801700	157500	157500	157500	157500	0
46	20240709	183600	25484801700	157500	157500	157500	157500	0
47	20240709	183500	25484801700	157500	157500	157500	157500	0
48	20240709	183400	25484801700	157500	157500	157500	157500	0
49	20240709	183300	25484801700	157500	157500	157500	157500	0
50	20240709	183200	25484801700	157500	157500	157500	157500	0
51	20240709	183100	25484801700	157500	157500	157500	157500	0
52	20240709	183000	25484801700	157500	157500	157500	157500	0
53	20240709	182900	25484801700	157500	157500	157500	157500	0
54	20240709	182800	25484801700	157500	157500	157500	157500	0
55	20240709	182700	25484801700	157500	157500	157500	157500	0
56	20240709	182600	25484801700	157500	157500	157500	157500	0
57	20240709	182500	25484801700	157500	157500	157500	157500	0
58	20240709	182400	25484801700	157500	157500	157500	157500	0
59	20240709	182300	25484801700	157500	157500	157500	157500	0
60	20240709	182200	25484801700	157500	157500	157500	157500	0
61	20240709	182100	25484801700	157500	157500	157500	157500	0
62	20240709	182000	25484801700	157500	157500	157500	157500	4588
63	20240709	181900	25484801700	157500	157500	157500	157500	0
64	20240709	181800	25484801700	157500	157500	157500	157500	0
65	20240709	181700	25484801700	157500	157500	157500	157500	0
66	20240709	181600	25484801700	157500	157500	157500	157500	0
67	20240709	181500	25484801700	157500	157500	157500	157500	0
68	20240709	181400	25484801700	157500	157500	157500	157500	0
69	20240709	181300	25484801700	157500	157500	157500	157500	0
70	20240709	181200	25484801700	157500	157500	157500	157500	0
71	20240709	181100	25484801700	157500	157500	157500	157500	0
72	20240709	181000	25484801700	157500	157500	157500	157500	0
73	20240709	180900	25484801700	157500	157500	157500	157500	0
74	20240709	180800	25484801700	157500	157500	157500	157500	0
75	20240709	180700	25484801700	157500	157500	157500	157500	0
76	20240709	180600	25484801700	157500	157500	157500	157500	0
77	20240709	180500	25484801700	157500	157500	157500	157500	0
78	20240709	180400	25484801700	157500	157500	157500	157500	0
79	20240709	180300	25484801700	157500	157500	157500	157500	0
80	20240709	180200	25484801700	157500	157500	157500	157500	0
81	20240709	180100	25484801700	157500	157500	157500	157500	0
82	20240709	180000	25484801700	157500	157500	157500	157500	0
83	20240709	175900	25484801700	157500	157500	157500	157500	0
84	20240709	175800	25484801700	157500	157500	157500	157500	0
85	20240709	175700	25484801700	157500	157500	157500	157500	0
86	20240709	175600	25484801700	157500	157500	157500	157500	0
87	20240709	175500	25484801700	157500	157500	157500	157500	0
88	20240709	175400	25484801700	157500	157500	157500	157500	0
89	20240709	175300	25484801700	157500	157500	157500	157500	0
90	20240709	175200	25484801700	157500	157500	157500	157500	0
91	20240709	175100	25484801700	157500	157500	157500	157500	0
92	20240709	175000	25484801700	157500	157500	157500	157500	4588
93	20240709	174900	25484801700	157500	157500	157500	157500	0
94	20240709	174800	25484801700	157500	157500	157500	157500	0
95	20240709	174700	25484801700	157500	157500	157500	157500	0
96	20240709	174600	25484801700	157500	157500	157500	157500	0
97	20240709	174500	25484801700	157500	157500	157500	157500	0
98	20240709	174400	25484801700	157500	157500	157500	157500	0
99	20240709	174300	25484801700	157500	157500	157500	157500	0
100	20240709	174200	25484801700	157500	157500	157500	157500	0
101	20240709	174100	25484801700	157500	157500	157500	157500	0
102	20240709	174000	25484801700	157500	157500	157500	157500	0
103	20240709	173900	25484801700	157500	157500	157500	157500	0
104	20240709	173800	25484801700	157500	157500	157500	157500	0
105	20240709	173700	25484801700	157500	157500	157500	157500	0
106	20240709	173600	25484801700	157500	157500	157500	157500	0
107	20240709	173500	25484801700	157500	157500	157500	157500	0
108	20240709	173400	25484801700	157500	157500	157500	157500	0
109	20240709	173300	25484801700	157500	157500	157500	157500	0
110	20240709	173200	25484801700	157500	157500	157500	157500	0
111	20240709	173100	25484801700	157500	157500	157500	157500	0
112	20240709	173000	25484801700	157500	157500	157500	157500	0
113	20240709	172900	25484801700	157500	157500	157500	157500	0
114	20240709	172800	25484801700	157500	157500	157500	157500	0
115	20240709	172700	25484801700	157500	157500	157500	157500	0
116	20240709	172600	25484801700	157500	157500	157500	157500	0
117	20240709	172500	25484801700	157500	157500	157500	157500	0
118	20240709	172400	25484801700	157500	157500	157500	157500	0
119	20240709	172300	25484801700	157500	157500	157500	157500	0
120	20240709	172200	25484801700	157500	157500	157500	157500	0
121	20240709	172100	25484801700	157500	157500	157500	157500	0
122	20240709	172000	25484801700	157500	157500	157500	157500	4588
123	20240709	171900	25484801700	157500	157500	157500	157500	0
124	20240709	171800	25484801700	157500	157500	157500	157500	0
125	20240709	171700	25484801700	157500	157500	157500	157500	0
126	20240709	171600	25484801700	157500	157500	157500	157500	0
127	20240709	171500	25484801700	157500	157500	157500	157500	0
128	20240709	171400	25484801700	157500	157500	157500	157500	0
129	20240709	171300	25484801700	157500	157500	157500	157500	0
130	20240709	171200	25484801700	157500	157500	157500	157500	0
131	20240709	171100	25484801700	157500	157500	157500	157500	0
132	20240709	171000	25484801700	157500	157500	157500	157500	0
133	20240709	170900	25484801700	157500	157500	157500	157500	0
134	20240709	170800	25484801700	157500	157500	157500	157500	0
135	20240709	170700	25484801700	157500	157500	157500	157500	0
136	20240709	170600	25484801700	157500	157500	157500	157500	0
137	20240709	170500	25484801700	157500	157500	157500	157500	0
138	20240709	170400	25484801700	157500	157500	157500	157500	0
139	20240709	170300	25484801700	157500	157500	157500	157500	0
140	20240709	170200	25484801700	157500	157500	157500	157500	0
141	20240709	170100	25484801700	157500	157500	157500	157500	0
142	20240709	170000	25484801700	157500	157500	157500	157500	0
143	20240709	165900	25484801700	157500	157500	157500	157500	0
144	20240709	165800	25484801700	157500	157500	157500	157500	0
145	20240709	165700	25484801700	157500	157500	157500	157500	0
146	20240709	165600	25484801700	157500	157500	157500	157500	0
147	20240709	165500	25484801700	157500	157500	157500	157500	0
148	20240709	165400	25484801700	157500	157500	157500	157500	0
149	20240709	165300	25484801700	157500	157500	157500	157500	0
150	20240709	165200	25484801700	157500	157500	157500	157500	0
151	20240709	165100	25484801700	157500	157500	157500	157500	0
152	20240709	165000	25484801700	157500	157500	157500	157500	4588
153	20240709	164900	25484801700	157500	157500	157500	157500	0
154	20240709	164800	25484801700	157500	157500	157500	157500	0
155	20240709	164700	25484801700	157500	157500	157500	157500	0
156	20240709	164600	25484801700	157500	157500	157500	157500	0
157	20240709	164500	25484801700	157500	157500	157500	157500	0
158	20240709	164400	25484801700	157500	157500	157500	157500	0
159	20240709	164300	25484801700	157500	157500	157500	157500	0
160	20240709	164200	25484801700	157500	157500	157500	157500	0
161	20240709	164100	25484801700	157500	157500	157500	157500	0
162	20240709	164000	25484801700	157500	157500	157500	157500	0
163	20240709	163900	25484801700	157500	157500	157500	157500	0
164	20240709	163800	25484801700	157500	157500	157500	157500	0
165	20240709	163700	25484801700	157500	157500	157500	157500	0
166	20240709	163600	25484801700	157500	157500	157500	157500	0
167	20240709	163500	25484801700	157500	157500	157500	157500	0
168	20240709	163400	25484801700	157500	157500	157500	157500	0
169	20240709	163300	25484801700	157500	157500	157500	157500	0
170	20240709	163200	25484801700	157500	157500	157500	157500	0
171	20240709	163100	25484801700	157500	157500	157500	157500	0
172	20240709	163000	25484801700	157500	157500	157500	157500	0
173	20240709	162900	25484801700	157500	157500	157500	157500	0
174	20240709	162800	25484801700	157500	157500	157500	157500	0
175	20240709	162700	25484801700	157500	157500	157500	157500	0
176	20240709	162600	25484801700	157500	157500	157500	157500	0
177	20240709	162500	25484801700	157500	157500	157500	157500	0
178	20240709	162400	25484801700	157500	157500	157500	157500	0
179	20240709	162300	25484801700	157500	157500	157500	157500	0
180	20240709	162200	25484801700	157500	157500	157500	157500	0
181	20240709	162100	25484801700	157500	157500	157500	157500	0
182	20240709	162000	25484801700	157500	157500	157500	157500	4588
183	20240709	161900	25484801700	157500	157500	157500	157500	0
184	20240709	161800	25484801700	157500	157500	157500	157500	0
185	20240709	161700	25484801700	157500	157500	157500	157500	0
186	20240709	161600	25484801700	157500	157500	157500	157500	0
187	20240709	161500	25484801700	157500	157500	157500	157500	0
188	20240709	161400	25484801700	157500	157500	157500	157500	0
189	20240709	161300	25484801700	157500	157500	157500	157500	0
190	20240709	161200	25484801700	157500	157500	157500	157500	0
191	20240709	161100	25484801700	157500	157500	157500	157500	0
192	20240709	161000	25484801700	157500	157500	157500	157500	0
193	20240709	160900	25484801700	157500	157500	157500	157500	0
194	20240709	160800	25484801700	157500	157500	157500	157500	0
195	20240709	160700	25484801700	157500	157500	157500	157500	0
196	20240709	160600	25484801700	157500	157500	157500	157500	0
197	20240709	160500	25484801700	157500	157500	157500	157500	0
198	20240709	160400	25484801700	157500	157500	157500	157500	0
199	20240709	160300	25484801700	157500	157500	157500	157500	0
200	20240709	160200	25484801700	157500	157500	157500	157500	0
201	20240709	160100	25484801700	157500	157500	157500	157500	0
202	20240709	160000	25484801700	157500	157500	157500	157500	0
203	20240709	155900	25484801700	157500	157500	157500	157500	0
204	20240709	155800	25484801700	157500	157500	157500	157500	0
205	20240709	155700	25484801700	157500	157500	157500	157500	0
206	20240709	155600	25484801700	157500	157500	157500	157500	0
207	20240709	155500	25484801700	157500	157500	157500	157500	0
208	20240709	155400	25484801700	157500	157500	157500	157500	0
209	20240709	155300	25484801700	157500	157500	157500	157500	0
210	20240709	155200	25484801700	157500	157500	157500	157500	0
211	20240709	155100	25484801700	157500	157500	157500	157500	0
212	20240709	155000	25484801700	157500	157500	157500	157500	4588
213	20240709	154900	25484801700	157500	157500	157500	157500	0
214	20240709	154800	25484801700	157500	157500	157500	157500	0
215	20240709	154700	25484801700	157500	157500	157500	157500	0
216	20240709	154600	25484801700	157500	157500	157500	157500	0
217	20240709	154500	25484801700	157500	157500	157500	157500	0
218	20240709	154400	25484801700	157500	157500	157500	157500	0
219	20240709	154300	25484801700	157500	157500	157500	157500	0
220	20240709	154200	25484801700	157500	157500	157500	157500	0
221	20240709	154100	25484801700	157500	157500	157500	157500	0
222	20240709	154000	25484801700	157500	157500	157500	157500	0
223	20240709	153900	25484801700	157500	157500	157500	157500	0
224	20240709	153800	25484801700	157500	157500	157500	157500	0
225	20240709	153700	25484801700	157500	157500	157500	157500	0
226	20240709	153600	25484801700	157500	157500	157500	157500	0
227	20240709	153500	25484801700	157500	157500	157500	157500	0
228	20240709	153400	25484801700	157500	157500	157500	157500	0
229	20240709	153300	25484801700	157500	157500	157500	157500	0
230	20240709	153200	25484801700	157500	157500	157500	157500	0
231	20240709	153100	25484801700	157500	157500	157500	157500	0
232	20240709	153000	25484801700	157500	157500	157500	157500	4588
233	20240709	152900	24762191700	157200	157200	157200	157200	0
234	20240709	152800	24762191700	157200	157200	157200	157200	0
235	20240709	152700	24762191700	157200	157200	157200	157200	0
236	20240709	152600	24762191700	157200	157200	157200	157200	0
237	20240709	152500	24762191700	157200	157200	157200	157200	0
238	20240709	152400	24762191700	157200	157200	157200	157200	0
239	20240709	152300	24762191700	157200	157200	157200	157200	0
240	20240709	152200	24762191700	157200	157200	157200	157200	0
241	20240709	152100	24762191700	157200	157200	157200	157200	0
242	20240709	152000	24762191700	157200	157200	157200	157200	0
243	20240709	151900	24762191700	157200	157700	157700	157200	2180
244	20240709	151800	24419004100	157700	157700	157900	157600	454
245	20240709	151700	24347391900	157700	157600	157700	157600	83
246	20240709	151600	24334309000	157600	157700	157800	157600	370
247	20240709	151500	24275968400	157800	157800	158000	157700	426
248	20240709	151400	24208725300	157700	157700	157800	157700	157
249	20240709	151300	24183958900	157800	157800	157900	157700	252
250	20240709	151200	24144197800	157800	158000	158100	157800	840
251	20240709	151100	24011535700	158000	157900	158000	157700	449
252	20240709	151000	23940643500	157900	157900	157900	157800	158
253	20240709	150900	23915699300	157800	157800	158000	157700	406
254	20240709	150800	23851593400	157700	157800	157800	157700	98
255	20240709	150700	23836129900	157800	158100	158100	157800	71
256	20240709	150600	23824906100	157700	157800	158100	157700	1824
257	20240709	150500	23536766500	157800	157900	157900	157800	127
258	20240709	150400	23516718700	157900	157900	158000	157800	293
259	20240709	150300	23470450100	157800	157900	157900	157800	490
260	20240709	150200	23393114000	157800	157900	157900	157800	106
261	20240709	150100	23376380400	157800	157900	157900	157800	162
262	20240709	150000	23350804400	157800	157800	157900	157800	261
263	20240709	145900	23309609500	157900	157800	158000	157800	340
264	20240709	145800	23255938600	157800	157900	158000	157800	379
265	20240709	145700	23196104200	157800	157900	157900	157800	488
266	20240709	145600	23119070200	157900	157900	157900	157800	502
267	20240709	145500	23039818000	157800	157900	157900	157800	194
268	20240709	145400	23009195500	157800	157900	157900	157800	253
269	20240709	145300	22969262500	157900	157700	157900	157700	509
270	20240709	145200	22888925900	157700	157800	157900	157700	325
271	20240709	145100	22837639300	157900	157900	157900	157800	255
272	20240709	145000	22797382400	157900	157800	157900	157800	203
273	20240709	144900	22765338300	157900	157800	157900	157700	329
274	20240709	144800	22713430000	157800	157900	158000	157800	747
275	20240709	144700	22595478600	158000	157800	158000	157800	786
276	20240709	144600	22471364200	157800	157800	157900	157800	211
277	20240709	144500	22438055000	157800	157800	157900	157700	464
278	20240709	144400	22364847400	157700	157700	157800	157700	224
279	20240709	144300	22329511600	157700	157800	157800	157700	692
280	20240709	144200	22220323800	157800	157900	157900	157800	193
281	20240709	144100	22189858100	157900	157800	157900	157800	260
282	20240709	144000	22148814900	157800	157900	157900	157800	339
283	20240709	143900	22095296100	157800	157800	157900	157700	1070
284	20240709	143800	21926435300	157800	157900	157900	157800	288
285	20240709	143700	21880970000	157900	157900	158000	157900	428
286	20240709	143600	21813370800	157900	158100	158100	157900	944
287	20240709	143500	21664208700	158000	158100	158200	158000	639
288	20240709	143400	21563179600	158100	158100	158200	158100	89
289	20240709	143300	21549103200	158100	158400	158400	158100	681
290	20240709	143200	21441309400	158400	158300	158400	158300	145
291	20240709	143100	21418342900	158400	158400	158400	158300	146
292	20240709	143000	21395219900	158300	158200	158400	158200	225
293	20240709	142900	21359597600	158300	158000	158400	158000	255
294	20240709	142800	21319232700	158000	158000	158300	158000	149
295	20240709	142700	21295653300	158100	158300	158300	158100	181
296	20240709	142600	21267012700	158200	158100	158200	158100	291
297	20240709	142500	21220989100	158100	158000	158300	158000	104
298	20240709	142400	21204536700	158000	158300	158300	158000	530
299	20240709	142300	21120768300	158200	158100	158300	158000	187
300	20240709	142200	21091182700	158200	158000	158200	158000	193
301	20240709	142100	21060664200	158100	158300	158300	158100	199
302	20240709	142000	21029190900	158200	158300	158300	158100	107
303	20240709	141900	21012260300	158100	158200	158300	158100	223
304	20240709	141800	20976969700	158300	158100	158300	158100	184
305	20240709	141700	20947860400	158200	158100	158200	158100	242
306	20240709	141600	20909579600	158100	158000	158300	158000	122
307	20240709	141500	20890269900	158200	158000	158300	158000	547
308	20240709	141400	20803731600	158000	158200	158200	158000	138
309	20240709	141300	20781905900	158200	158200	158200	158000	270
310	20240709	141200	20739215800	158200	158100	158200	158100	108
311	20240709	141100	20722134100	158200	157900	158200	157900	137
312	20240709	141000	20700468600	158100	158200	158200	157800	408
313	20240709	140900	20636003000	158200	158100	158200	158000	275
314	20240709	140800	20592513500	158100	158000	158200	157900	201
315	20240709	140700	20560740300	158000	158000	158200	157900	414
316	20240709	140600	20495313000	158100	158000	158200	157900	210
317	20240709	140500	20462125100	158100	158100	158100	157900	123
318	20240709	140400	20442691100	158000	157900	158100	157900	80
319	20240709	140300	20430047000	158000	157800	158100	157800	147
320	20240709	140200	20406829100	158000	157900	158000	157800	67
321	20240709	140100	20396247800	157800	157800	157900	157800	66
322	20240709	140000	20385830000	157900	158000	158100	157800	495
323	20240709	135900	20307647000	158100	158000	158100	158000	46
324	20240709	135800	20300377700	158100	157900	158100	157900	131
325	20240709	135700	20279680500	158000	158000	158000	157900	122
326	20240709	135600	20260410600	157900	157800	158000	157800	149
327	20240709	135500	20236877700	157900	157800	157900	157800	153
328	20240709	135400	20212720900	157800	157800	157900	157800	113
329	20240709	135300	20194884800	157900	157800	157900	157800	97
330	20240709	135200	20179573300	157800	157700	158000	157700	352
331	20240709	135100	20124025200	157800	157700	157800	157700	77
332	20240709	135000	20111878400	157800	157700	157800	157700	73
333	20240709	134900	20100360200	157700	157800	157800	157700	450
334	20240709	134800	20029354800	157800	157800	157900	157800	104
335	20240709	134700	20012940600	157900	157900	157900	157800	204
336	20240709	134600	19980738200	157800	157700	157900	157700	420
337	20240709	134500	19914459400	157800	157900	158000	157800	331
338	20240709	134400	19862203400	158000	158000	158100	158000	568
339	20240709	134300	19772458200	158100	158000	158100	158000	154
340	20240709	134200	19748116400	158000	158100	158100	158000	47
341	20240709	134100	19740686100	158000	158100	158200	158000	96
342	20240709	134000	19725509300	158200	158100	158200	158000	326
343	20240709	133900	19673968600	158100	158100	158200	158000	152
344	20240709	133800	19649934000	158100	158000	158100	158000	47
345	20240709	133700	19642507500	158000	158000	158100	158000	44
346	20240709	133600	19635554600	158100	158000	158100	158000	30
347	20240709	133500	19630814000	158000	158000	158100	158000	104
348	20240709	133400	19614381600	158000	158000	158100	158000	68
349	20240709	133300	19603636900	158000	158100	158100	158000	174
350	20240709	133200	19576141500	158000	157900	158100	157900	387
351	20240709	133100	19515031600	157900	158000	158100	157900	1798
352	20240709	133000	19230940900	158100	158000	158100	158000	157
353	20240709	132900	19206126500	158000	158100	158100	158000	21
354	20240709	132800	19202806800	158100	158100	158100	158000	86
355	20240709	132700	19189217400	158000	158000	158100	158000	67
356	20240709	132600	19178630900	158000	158100	158100	158000	206
357	20240709	132500	19146068400	158100	158100	158200	158100	18
358	20240709	132400	19143221800	158100	158300	158300	158100	122
359	20240709	132300	19123916000	158200	158200	158300	158200	34
360	20240709	132200	19118537000	158300	158100	158300	158100	458
361	20240709	132100	19046077000	158100	158100	158100	158100	62
362	20240709	132000	19036274800	158200	158100	158200	158000	351
363	20240709	131900	18980784000	158000	158100	158100	158000	91
364	20240709	131800	18966405800	158100	158100	158100	158000	314
365	20240709	131700	18916763700	158100	158100	158200	158100	63
366	20240709	131600	18906801900	158100	158200	158300	158100	586
367	20240709	131500	18814098800	158200	158200	158300	158200	105
368	20240709	131400	18797487400	158200	158200	158300	158200	45
369	20240709	131300	18790367800	158200	158200	158300	158200	56
370	20240709	131200	18781508100	158200	158200	158300	158200	220
371	20240709	131100	18746698400	158200	158200	158300	158200	122
372	20240709	131000	18727396300	158200	158300	158300	158200	45
373	20240709	130900	18720276300	158300	158200	158300	158200	33
374	20240709	130800	18715055400	158300	158100	158300	158100	439
375	20240709	130700	18645603700	158100	158200	158200	158100	46
376	20240709	130600	18638330500	158100	158100	158200	158100	15
377	20240709	130500	18635958400	158100	158100	158200	158100	76
378	20240709	130400	18623942300	158100	158100	158200	158100	14
379	20240709	130300	18621728400	158100	158000	158100	158000	93
380	20240709	130200	18607028800	158100	158000	158100	158000	457
381	20240709	130100	18534820000	158200	158100	158200	158000	38
382	20240709	130000	18528811700	158000	158100	158200	158000	142
383	20240709	125900	18506361500	158100	158100	158200	158100	152
384	20240709	125800	18482328700	158200	158000	158200	158000	47
385	20240709	125700	18474897300	158000	158100	158200	158000	278
386	20240709	125600	18430932900	158100	158100	158200	158100	63
387	20240709	125500	18420970400	158100	158100	158200	158100	51
388	20240709	125400	18412906600	158100	158100	158200	158100	480
389	20240709	125300	18337017000	158100	158100	158200	158100	72
390	20240709	125200	18325630000	158100	158100	158200	158100	242
391	20240709	125100	18287354800	158100	158100	158200	158100	58
392	20240709	125000	18278184300	158100	158200	158200	158100	31
393	20240709	124900	18273280900	158100	158000	158100	158000	136
394	20240709	124800	18251782100	158000	158000	158100	158000	94
395	20240709	124700	18236928900	158100	158100	158100	158000	135
396	20240709	124600	18215586100	158200	158100	158200	158100	64
397	20240709	124500	18205466900	158100	158000	158200	158000	331
398	20240709	124400	18153159600	158100	158000	158100	158000	38
399	20240709	124300	18147155000	158000	158200	158200	158000	59
400	20240709	124200	18137827800	158100	158100	158200	158100	39
401	20240709	124100	18131661700	158100	158200	158200	158000	543
402	20240709	124000	18045761700	158100	158100	158200	158100	180
403	20240709	123900	18017303300	158100	158100	158200	158100	46
404	20240709	123800	18010030100	158100	158100	158200	158100	35
405	20240709	123700	18004496000	158100	158200	158200	158100	49
406	20240709	123600	17996748700	158200	158100	158200	158000	171
407	20240709	123500	17969713600	158100	158200	158300	158100	192
408	20240709	123400	17939342100	158200	158200	158300	158200	159
409	20240709	123300	17914187100	158200	158200	158300	158100	180
410	20240709	123200	17885711000	158100	158200	158200	158100	255
411	20240709	123100	17845373900	158200	158200	158200	158000	65
412	20240709	123000	17835097300	158200	158100	158200	158000	104
413	20240709	122900	17818653000	158100	158000	158200	158000	40
414	20240709	122800	17812329500	158000	158100	158200	157900	682
415	20240709	122700	17704546000	158100	158100	158200	158100	19
416	20240709	122600	17701541500	158100	158100	158200	158100	57
417	20240709	122500	17692529000	158200	158200	158200	158100	58
418	20240709	122400	17683357100	158200	158200	158300	158200	115
419	20240709	122300	17665162500	158100	158200	158200	158100	40
420	20240709	122200	17658837500	158200	158000	158200	158000	44
421	20240709	122100	17651880700	158000	158100	158100	158000	42
422	20240709	122000	17645243700	158100	158100	158100	158000	164
423	20240709	121900	17619330000	158000	158100	158100	158000	54
424	20240709	121800	17610796100	158000	158100	158100	158000	91
425	20240709	121700	17596412100	158200	158100	158200	158100	25
426	20240709	121600	17592458500	158100	158200	158200	158000	43
427	20240709	121500	17585660500	158000	158200	158200	157900	625
428	20240709	121400	17486839100	158200	158000	158200	158000	335
429	20240709	121300	17433852200	158000	157900	158100	157900	79
430	20240709	121200	17421372100	157900	158000	158000	157800	66
431	20240709	121100	17410949400	158000	158000	158000	157800	83
432	20240709	121000	17397843400	158000	158000	158000	157800	64
433	20240709	120900	17387732500	158000	157700	158000	157700	127
434	20240709	120800	17367682400	158000	157700	158000	157600	53
435	20240709	120700	17359319300	157900	157700	157900	157600	195
436	20240709	120600	17328564400	158000	157800	158000	157700	56
437	20240709	120500	17319726400	157800	157700	158000	157700	63
438	20240709	120400	17309780500	158000	157900	158000	157700	142
439	20240709	120300	17287370300	157900	157900	157900	157600	44
440	20240709	120200	17280423100	157900	157900	158000	157700	266
441	20240709	120100	17238442800	157900	157900	157900	157800	53
442	20240709	120000	17230074900	157900	157800	157900	157700	94
443	20240709	115900	17215241300	157700	157800	157800	157700	127
444	20240709	115800	17195205600	157700	157700	157800	157600	146
445	20240709	115700	17172178300	157800	157700	157800	157700	89
446	20240709	115600	17158137500	157800	157800	157800	157700	648
447	20240709	115500	17055883700	157800	157600	157800	157600	85
448	20240709	115400	17042476300	157600	157700	157700	157600	64
449	20240709	115300	17032384600	157800	157700	157800	157600	71
450	20240709	115200	17021189300	157600	157700	157700	157600	71
451	20240709	115100	17009993800	157600	157700	157800	157500	274
452	20240709	115000	16966822000	157700	157500	157800	157500	101
453	20240709	114900	16950897300	157600	157600	157700	157600	84
454	20240709	114800	16937654100	157600	157600	157600	157500	81
455	20240709	114700	16924891600	157600	157600	157600	157500	81
456	20240709	114600	16912127300	157500	157600	157600	157500	119
457	20240709	114500	16893376200	157600	157700	157800	157600	345
458	20240709	114400	16838983400	157700	157900	157900	157700	91
459	20240709	114300	16824623500	157800	157700	157900	157700	100
460	20240709	114200	16808843400	157800	157800	157900	157800	94
461	20240709	114100	16794006400	157700	157700	157800	157700	167
462	20240709	114000	16767665200	157600	157600	157700	157600	113
463	20240709	113900	16749846700	157600	157700	157700	157600	134
464	20240709	113800	16728716600	157600	157600	157700	157500	140
465	20240709	113700	16706652000	157700	157500	157800	157500	200
466	20240709	113600	16675126600	157500	157600	157800	157500	105
467	20240709	113500	16658581500	157500	157500	157900	157500	71
468	20240709	113400	16647385400	157500	157500	158000	157400	106
469	20240709	113300	16630693700	157500	157500	158000	157500	115
470	20240709	113200	16612567700	157500	157500	157900	157400	203
471	20240709	113100	16580590900	157500	157600	157600	157400	903
472	20240709	113000	16438371000	157600	157700	157700	157600	467
473	20240709	112900	16364744600	157800	157800	157900	157800	499
474	20240709	112800	16286002300	157800	157900	158000	157800	118
475	20240709	112700	16267370200	157800	157900	158000	157800	74
476	20240709	112600	16255687900	157800	157800	157900	157800	31
477	20240709	112500	16250794000	157700	157800	157900	157700	93
478	20240709	112400	16236121800	157800	157500	157900	157500	303
479	20240709	112300	16188327000	157800	157600	157800	157600	146
480	20240709	112200	16165304200	157700	157500	157800	157500	732
481	20240709	112100	16049868500	157500	157500	157800	157500	126
482	20240709	112000	16030018400	157500	157600	158300	157400	633
483	20240709	111900	15930295800	157600	157600	157700	157500	775
484	20240709	111800	15808154500	157600	158000	158000	157600	1128
485	20240709	111700	15630173200	158100	158000	158100	158000	10
486	20240709	111600	15628592700	158100	158000	158200	158000	19
487	20240709	111500	15625589100	158000	158000	158100	158000	72
488	20240709	111400	15614211000	158300	158100	158300	158000	480
489	20240709	111300	15538307400	158100	158100	158200	158000	166
490	20240709	111200	15512056900	158000	157800	158300	157800	403
491	20240709	111100	15448399700	157900	157900	158100	157800	270
492	20240709	111000	15405755400	157800	157900	157900	157800	90
493	20240709	110900	15391545400	157800	157800	157900	157800	189
494	20240709	110800	15361717600	157800	158100	158200	157800	968
495	20240709	110700	15208786800	158000	158000	158100	158000	21
496	20240709	110600	15205468300	158000	158100	158100	158000	138
497	20240709	110500	15183658100	158100	158100	158200	158100	17
498	20240709	110400	15180970100	158200	158300	158300	158100	125
499	20240709	110300	15161195400	158300	158300	158300	158200	25
500	20240709	110200	15157239100	158300	158000	158300	158000	204
501	20240709	110100	15124975200	158000	158000	158100	157900	42
502	20240709	110000	15118341700	158000	157800	158000	157800	110
503	20240709	105900	15100969000	157900	157900	158100	157800	326
504	20240709	105800	15049486100	157800	157900	157900	157700	271
505	20240709	105700	15006722100	157800	158000	158000	157800	609
506	20240709	105600	14910533400	158000	158000	158100	158000	15
507	20240709	105500	14908162800	158000	158000	158000	158000	62
508	20240709	105400	14898366800	158100	158100	158100	157900	225
509	20240709	105300	14862814300	158000	158200	158200	158000	127
510	20240709	105200	14842728100	158000	157900	158100	157800	156
511	20240709	105100	14818086400	157900	157900	158000	157800	401
512	20240709	105000	14754757700	157900	157900	158200	157900	151
513	20240709	104900	14730896100	157900	158100	158200	157900	529
514	20240709	104800	14647281800	158100	158500	158500	158100	262
515	20240709	104700	14605784800	158500	158200	158600	158100	414
516	20240709	104600	14540241100	158200	158100	158500	158000	962
517	20240709	104500	14388006100	158000	157900	158100	157800	105
518	20240709	104400	14371423300	157900	158000	158100	157900	156
519	20240709	104300	14346774100	158100	157800	158100	157800	171
520	20240709	104200	14319761300	157800	158200	158200	157800	1021
521	20240709	104100	14158511800	158100	158100	158200	158100	323
522	20240709	104000	14107420300	158200	158100	158200	158100	19
523	20240709	103900	14104416000	158100	158000	158100	158000	101
524	20240709	103800	14088448500	158100	158000	158100	158000	422
525	20240709	103700	14021762300	158000	158000	158100	158000	509
526	20240709	103600	13941338600	158000	158100	158100	158000	42
527	20240709	103500	13934700000	158000	158100	158200	158000	136
528	20240709	103400	13913203100	158100	158000	158100	158000	635
529	20240709	103300	13812820200	158100	158100	158100	158000	796
530	20240709	103200	13687015600	158100	158100	158200	158100	96
531	20240709	103100	13671837400	158100	158200	158200	158100	548
532	20240709	103000	13585180600	158200	158300	158300	158200	41
533	20240709	102900	13578693400	158400	158300	158400	158200	137
534	20240709	102800	13557005900	158200	158500	158500	158200	450
535	20240709	102700	13485774300	158400	158300	158500	158300	268
536	20240709	102600	13443317300	158400	158300	158400	158300	150
537	20240709	102500	13419571300	158300	158100	158300	158000	374
538	20240709	102400	13360457600	158000	158100	158300	158000	258
539	20240709	102300	13319649400	158100	158100	158200	158000	338
540	20240709	102200	13266209900	158100	158100	158200	158000	218
541	20240709	102100	13231744500	158200	158000	158200	158000	123
542	20240709	102000	13212294800	158100	158100	158200	158000	681
543	20240709	101900	13104656800	158100	158200	158200	157900	2297
544	20240709	101800	12741636500	158200	158500	158600	158200	856
545	20240709	101700	12606074300	158500	158500	158600	158400	559
546	20240709	101600	12517521300	158500	158600	158600	158300	225
547	20240709	101500	12481874500	158400	158500	158500	158300	776
548	20240709	101400	12358966200	158500	158500	158600	158500	172
549	20240709	101300	12331701700	158600	158600	158600	158500	69
550	20240709	101200	12320759600	158600	158600	158700	158600	45
551	20240709	101100	12313621200	158600	158500	158700	158500	324
552	20240709	101000	12262224600	158500	158800	158800	158500	250
553	20240709	100900	12222555900	158800	158500	158800	158500	153
554	20240709	100800	12198282000	158500	158500	158700	158100	544
555	20240709	100700	12112130100	158500	158300	158800	158300	370
556	20240709	100600	12053478000	158400	158500	158500	158400	155
557	20240709	100500	12028918800	158500	158600	158600	158400	113
558	20240709	100400	12011003400	158600	158900	158900	158600	581
559	20240709	100300	11918791800	158900	159000	159000	158800	553
560	20240709	100200	11830938800	159100	159000	159100	159000	116
561	20240709	100100	11812494300	159100	159000	159100	158900	281
562	20240709	100000	11767812700	158900	159100	159200	158900	1428
563	20240709	095900	11540763300	159100	159300	159300	159100	168
564	20240709	095800	11514023700	159300	159300	159300	159200	231
565	20240709	095700	11477233300	159200	159100	159300	159100	401
566	20240709	095600	11413377300	159100	159700	159700	159100	1292
567	20240709	095500	11207398000	159700	159900	160000	159700	1322
568	20240709	095400	10996081800	159900	159500	160000	159400	12419
569	20240709	095300	9012135900	159500	159300	159500	159200	1927
570	20240709	095200	8704973300	159300	159200	159300	159100	285
571	20240709	095100	8659598800	159200	159200	159200	159100	196
572	20240709	095000	8628405900	159200	159300	159300	159100	220
573	20240709	094900	8593378700	159300	159600	159600	159200	472
574	20240709	094800	8518139700	159600	159500	159600	159400	1264
575	20240709	094700	8316510100	159400	159200	159400	159100	1319
576	20240709	094600	8106372800	159100	159200	159200	159100	174
577	20240709	094500	8078684100	159200	159100	159200	159000	419
578	20240709	094400	8012007800	159100	159100	159100	159000	500
579	20240709	094300	7932504200	159100	159100	159100	159000	169
580	20240709	094200	7905618000	159100	159100	159100	159000	263
581	20240709	094100	7863779200	159100	159300	159300	159100	725
582	20240709	094000	7748348000	159300	159300	159300	159200	1191
583	20240709	093900	7558691500	159300	159100	159300	159000	1118
584	20240709	093800	7380745700	159000	159100	159100	159000	136
585	20240709	093700	7359114600	159000	159000	159100	158900	674
586	20240709	093600	7251939800	158900	158500	159000	158500	891
587	20240709	093500	7110479500	158500	158400	158500	158400	401
588	20240709	093400	7046944100	158500	158700	158700	158400	108
589	20240709	093300	7029819700	158700	158800	158800	158400	305
590	20240709	093200	6981450700	158800	158500	159000	158400	967
591	20240709	093100	6827895700	158500	158500	158600	158200	193
592	20240709	093000	6797339100	158500	158700	158700	158200	1348
593	20240709	092900	6583610900	158700	158400	158700	158400	307
594	20240709	092800	6534915900	158500	158500	158600	158400	191
595	20240709	092700	6504643500	158500	158800	158800	158300	482
596	20240709	092600	6428237900	158700	158200	158700	158200	1900
597	20240709	092500	6127174300	158300	158300	158400	158200	481
598	20240709	092400	6051030600	158300	158300	158400	158300	346
599	20240709	092300	5996248500	158200	158100	158300	158100	472
600	20240709	092200	5921572200	158100	157700	158100	157600	341
601	20240709	092100	5867761000	157700	157900	157900	157600	330
602	20240709	092000	5815705600	157800	158000	158300	157800	1212
603	20240709	091900	5624160600	158000	157700	158000	157700	257
604	20240709	091800	5583583000	157800	157900	157900	157400	1417
605	20240709	091700	5360314700	157900	158100	158100	157600	1764
606	20240709	091600	5081692300	158000	158200	158200	158000	379
607	20240709	091500	5021776900	158100	158400	158400	158100	1201
608	20240709	091400	4831667500	158400	158400	158400	158200	320
609	20240709	091300	4781011700	158400	158900	158900	158300	670
610	20240709	091200	4674791800	158900	159000	159300	158600	2020
611	20240709	091100	4353721000	159000	158700	159000	158600	1414
612	20240709	091000	4129268400	158700	159000	159100	158700	1844
613	20240709	090900	3836365200	159000	158700	159100	158700	1276
614	20240709	090800	3633553500	158700	158800	159000	158300	1984
615	20240709	090700	3318707400	158800	159500	159600	158800	2551
616	20240709	090600	2912615300	159200	158300	160100	158300	8084
617	20240709	090500	1624567600	158300	157500	158300	157300	2036
618	20240709	090400	1303225100	157500	157500	157700	157300	991
619	20240709	090300	1147118200	157600	157400	157700	157200	1625
620	20240709	090200	891127400	157400	156700	157400	156700	1733
621	20240709	090100	618988800	156700	156800	157000	156500	1362
622	20240709	090000	405371800	156900	156000	156900	155900	2595