KissMeData/090430/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200600	21986172900	150200	150200	150200	150200	15744
3	20240715	200500	21986172900	150200	150200	150200	150200	0
4	20240715	200400	21986172900	150200	150200	150200	150200	0
5	20240715	200300	21986172900	150200	150200	150200	150200	0
6	20240715	200200	21986172900	150200	150200	150200	150200	0
7	20240715	200100	21986172900	150200	150200	150200	150200	0
8	20240715	200000	21986172900	150200	150200	150200	150200	0
9	20240715	195900	21986172900	150200	150200	150200	150200	0
10	20240715	195800	21986172900	150200	150200	150200	150200	0
11	20240715	195700	21986172900	150200	150200	150200	150200	0
12	20240715	195600	21986172900	150200	150200	150200	150200	0
13	20240715	195500	21986172900	150200	150200	150200	150200	0
14	20240715	195400	21986172900	150200	150200	150200	150200	0
15	20240715	195300	21986172900	150200	150200	150200	150200	0
16	20240715	195200	21986172900	150200	150200	150200	150200	0
17	20240715	195100	21986172900	150200	150200	150200	150200	0
18	20240715	195000	21986172900	150200	150200	150200	150200	0
19	20240715	194900	21986172900	150200	150200	150200	150200	0
20	20240715	194800	21986172900	150200	150200	150200	150200	0
21	20240715	194700	21986172900	150200	150200	150200	150200	0
22	20240715	194600	21986172900	150200	150200	150200	150200	0
23	20240715	194500	21986172900	150200	150200	150200	150200	0
24	20240715	194400	21986172900	150200	150200	150200	150200	0
25	20240715	194300	21986172900	150200	150200	150200	150200	0
26	20240715	194200	21986172900	150200	150200	150200	150200	0
27	20240715	194100	21986172900	150200	150200	150200	150200	0
28	20240715	194000	21986172900	150200	150200	150200	150200	0
29	20240715	193900	21986172900	150200	150200	150200	150200	0
30	20240715	193800	21986172900	150200	150200	150200	150200	0
31	20240715	193700	21986172900	150200	150200	150200	150200	0
32	20240715	193600	21986172900	150200	150200	150200	150200	15744
33	20240715	193500	21986172900	150200	150200	150200	150200	0
34	20240715	193400	21986172900	150200	150200	150200	150200	0
35	20240715	193300	21986172900	150200	150200	150200	150200	0
36	20240715	193200	21986172900	150200	150200	150200	150200	0
37	20240715	193100	21986172900	150200	150200	150200	150200	0
38	20240715	193000	21986172900	150200	150200	150200	150200	0
39	20240715	192900	21986172900	150200	150200	150200	150200	0
40	20240715	192800	21986172900	150200	150200	150200	150200	0
41	20240715	192700	21986172900	150200	150200	150200	150200	0
42	20240715	192600	21986172900	150200	150200	150200	150200	0
43	20240715	192500	21986172900	150200	150200	150200	150200	0
44	20240715	192400	21986172900	150200	150200	150200	150200	0
45	20240715	192300	21986172900	150200	150200	150200	150200	0
46	20240715	192200	21986172900	150200	150200	150200	150200	0
47	20240715	192100	21986172900	150200	150200	150200	150200	0
48	20240715	192000	21986172900	150200	150200	150200	150200	0
49	20240715	191900	21986172900	150200	150200	150200	150200	0
50	20240715	191800	21986172900	150200	150200	150200	150200	0
51	20240715	191700	21986172900	150200	150200	150200	150200	0
52	20240715	191600	21986172900	150200	150200	150200	150200	0
53	20240715	191500	21986172900	150200	150200	150200	150200	0
54	20240715	191400	21986172900	150200	150200	150200	150200	0
55	20240715	191300	21986172900	150200	150200	150200	150200	0
56	20240715	191200	21986172900	150200	150200	150200	150200	0
57	20240715	191100	21986172900	150200	150200	150200	150200	0
58	20240715	191000	21986172900	150200	150200	150200	150200	0
59	20240715	190900	21986172900	150200	150200	150200	150200	0
60	20240715	190800	21986172900	150200	150200	150200	150200	0
61	20240715	190700	21986172900	150200	150200	150200	150200	0
62	20240715	190600	21986172900	150200	150200	150200	150200	15744
63	20240715	190500	21986172900	150200	150200	150200	150200	0
64	20240715	190400	21986172900	150200	150200	150200	150200	0
65	20240715	190300	21986172900	150200	150200	150200	150200	0
66	20240715	190200	21986172900	150200	150200	150200	150200	0
67	20240715	190100	21986172900	150200	150200	150200	150200	0
68	20240715	190000	21986172900	150200	150200	150200	150200	0
69	20240715	185900	21986172900	150200	150200	150200	150200	0
70	20240715	185800	21986172900	150200	150200	150200	150200	0
71	20240715	185700	21986172900	150200	150200	150200	150200	0
72	20240715	185600	21986172900	150200	150200	150200	150200	0
73	20240715	185500	21986172900	150200	150200	150200	150200	0
74	20240715	185400	21986172900	150200	150200	150200	150200	0
75	20240715	185300	21986172900	150200	150200	150200	150200	0
76	20240715	185200	21986172900	150200	150200	150200	150200	0
77	20240715	185100	21986172900	150200	150200	150200	150200	0
78	20240715	185000	21986172900	150200	150200	150200	150200	0
79	20240715	184900	21986172900	150200	150200	150200	150200	0
80	20240715	184800	21986172900	150200	150200	150200	150200	0
81	20240715	184700	21986172900	150200	150200	150200	150200	0
82	20240715	184600	21986172900	150200	150200	150200	150200	0
83	20240715	184500	21986172900	150200	150200	150200	150200	0
84	20240715	184400	21986172900	150200	150200	150200	150200	0
85	20240715	184300	21986172900	150200	150200	150200	150200	0
86	20240715	184200	21986172900	150200	150200	150200	150200	0
87	20240715	184100	21986172900	150200	150200	150200	150200	0
88	20240715	184000	21986172900	150200	150200	150200	150200	0
89	20240715	183900	21986172900	150200	150200	150200	150200	0
90	20240715	183800	21986172900	150200	150200	150200	150200	0
91	20240715	183700	21986172900	150200	150200	150200	150200	0
92	20240715	183600	21986172900	150200	150200	150200	150200	15744
93	20240715	183500	21986172900	150200	150200	150200	150200	0
94	20240715	183400	21986172900	150200	150200	150200	150200	0
95	20240715	183300	21986172900	150200	150200	150200	150200	0
96	20240715	183200	21986172900	150200	150200	150200	150200	0
97	20240715	183100	21986172900	150200	150200	150200	150200	0
98	20240715	183000	21986172900	150200	150200	150200	150200	0
99	20240715	182900	21986172900	150200	150200	150200	150200	0
100	20240715	182800	21986172900	150200	150200	150200	150200	0
101	20240715	182700	21986172900	150200	150200	150200	150200	0
102	20240715	182600	21986172900	150200	150200	150200	150200	0
103	20240715	182500	21986172900	150200	150200	150200	150200	0
104	20240715	182400	21986172900	150200	150200	150200	150200	0
105	20240715	182300	21986172900	150200	150200	150200	150200	0
106	20240715	182200	21986172900	150200	150200	150200	150200	0
107	20240715	182100	21986172900	150200	150200	150200	150200	0
108	20240715	182000	21986172900	150200	150200	150200	150200	0
109	20240715	181900	21986172900	150200	150200	150200	150200	0
110	20240715	181800	21986172900	150200	150200	150200	150200	0
111	20240715	181700	21986172900	150200	150200	150200	150200	0
112	20240715	181600	21986172900	150200	150200	150200	150200	0
113	20240715	181500	21986172900	150200	150200	150200	150200	0
114	20240715	181400	21986172900	150200	150200	150200	150200	0
115	20240715	181300	21986172900	150200	150200	150200	150200	0
116	20240715	181200	21986172900	150200	150200	150200	150200	0
117	20240715	181100	21986172900	150200	150200	150200	150200	0
118	20240715	181000	21986172900	150200	150200	150200	150200	0
119	20240715	180900	21986172900	150200	150200	150200	150200	0
120	20240715	180800	21986172900	150200	150200	150200	150200	0
121	20240715	180700	21986172900	150200	150200	150200	150200	0
122	20240715	180600	21986172900	150200	150200	150200	150200	15744
123	20240715	180500	21986172900	150200	150200	150200	150200	0
124	20240715	180400	21986172900	150200	150200	150200	150200	0
125	20240715	180300	21986172900	150200	150200	150200	150200	0
126	20240715	180200	21986172900	150200	150200	150200	150200	0
127	20240715	180100	21986172900	150200	150200	150200	150200	0
128	20240715	180000	21986172900	150200	150200	150200	150200	0
129	20240715	175900	21986172900	150200	150200	150200	150200	0
130	20240715	175800	21986172900	150200	150200	150200	150200	0
131	20240715	175700	21986172900	150200	150200	150200	150200	0
132	20240715	175600	21986172900	150200	150200	150200	150200	0
133	20240715	175500	21986172900	150200	150200	150200	150200	0
134	20240715	175400	21986172900	150200	150200	150200	150200	0
135	20240715	175300	21986172900	150200	150200	150200	150200	0
136	20240715	175200	21986172900	150200	150200	150200	150200	0
137	20240715	175100	21986172900	150200	150200	150200	150200	0
138	20240715	175000	21986172900	150200	150200	150200	150200	0
139	20240715	174900	21986172900	150200	150200	150200	150200	0
140	20240715	174800	21986172900	150200	150200	150200	150200	0
141	20240715	174700	21986172900	150200	150200	150200	150200	0
142	20240715	174600	21986172900	150200	150200	150200	150200	0
143	20240715	174500	21986172900	150200	150200	150200	150200	0
144	20240715	174400	21986172900	150200	150200	150200	150200	0
145	20240715	174300	21986172900	150200	150200	150200	150200	0
146	20240715	174200	21986172900	150200	150200	150200	150200	0
147	20240715	174100	21986172900	150200	150200	150200	150200	0
148	20240715	174000	21986172900	150200	150200	150200	150200	0
149	20240715	173900	21986172900	150200	150200	150200	150200	0
150	20240715	173800	21986172900	150200	150200	150200	150200	0
151	20240715	173700	21986172900	150200	150200	150200	150200	0
152	20240715	173600	21986172900	150200	150200	150200	150200	15744
153	20240715	173500	21986172900	150200	150200	150200	150200	0
154	20240715	173400	21986172900	150200	150200	150200	150200	0
155	20240715	173300	21986172900	150200	150200	150200	150200	0
156	20240715	173200	21986172900	150200	150200	150200	150200	0
157	20240715	173100	21986172900	150200	150200	150200	150200	0
158	20240715	173000	21986172900	150200	150200	150200	150200	0
159	20240715	172900	21986172900	150200	150200	150200	150200	0
160	20240715	172800	21986172900	150200	150200	150200	150200	0
161	20240715	172700	21986172900	150200	150200	150200	150200	0
162	20240715	172600	21986172900	150200	150200	150200	150200	0
163	20240715	172500	21986172900	150200	150200	150200	150200	0
164	20240715	172400	21986172900	150200	150200	150200	150200	0
165	20240715	172300	21986172900	150200	150200	150200	150200	0
166	20240715	172200	21986172900	150200	150200	150200	150200	0
167	20240715	172100	21986172900	150200	150200	150200	150200	0
168	20240715	172000	21986172900	150200	150200	150200	150200	0
169	20240715	171900	21986172900	150200	150200	150200	150200	0
170	20240715	171800	21986172900	150200	150200	150200	150200	0
171	20240715	171700	21986172900	150200	150200	150200	150200	0
172	20240715	171600	21986172900	150200	150200	150200	150200	0
173	20240715	171500	21986172900	150200	150200	150200	150200	0
174	20240715	171400	21986172900	150200	150200	150200	150200	0
175	20240715	171300	21986172900	150200	150200	150200	150200	0
176	20240715	171200	21986172900	150200	150200	150200	150200	0
177	20240715	171100	21986172900	150200	150200	150200	150200	0
178	20240715	171000	21986172900	150200	150200	150200	150200	0
179	20240715	170900	21986172900	150200	150200	150200	150200	0
180	20240715	170800	21986172900	150200	150200	150200	150200	0
181	20240715	170700	21986172900	150200	150200	150200	150200	0
182	20240715	170600	21986172900	150200	150200	150200	150200	15744
183	20240715	170500	21986172900	150200	150200	150200	150200	0
184	20240715	170400	21986172900	150200	150200	150200	150200	0
185	20240715	170300	21986172900	150200	150200	150200	150200	0
186	20240715	170200	21986172900	150200	150200	150200	150200	0
187	20240715	170100	21986172900	150200	150200	150200	150200	0
188	20240715	170000	21986172900	150200	150200	150200	150200	0
189	20240715	165900	21986172900	150200	150200	150200	150200	0
190	20240715	165800	21986172900	150200	150200	150200	150200	0
191	20240715	165700	21986172900	150200	150200	150200	150200	0
192	20240715	165600	21986172900	150200	150200	150200	150200	0
193	20240715	165500	21986172900	150200	150200	150200	150200	0
194	20240715	165400	21986172900	150200	150200	150200	150200	0
195	20240715	165300	21986172900	150200	150200	150200	150200	0
196	20240715	165200	21986172900	150200	150200	150200	150200	0
197	20240715	165100	21986172900	150200	150200	150200	150200	0
198	20240715	165000	21986172900	150200	150200	150200	150200	0
199	20240715	164900	21986172900	150200	150200	150200	150200	0
200	20240715	164800	21986172900	150200	150200	150200	150200	0
201	20240715	164700	21986172900	150200	150200	150200	150200	0
202	20240715	164600	21986172900	150200	150200	150200	150200	0
203	20240715	164500	21986172900	150200	150200	150200	150200	0
204	20240715	164400	21986172900	150200	150200	150200	150200	0
205	20240715	164300	21986172900	150200	150200	150200	150200	0
206	20240715	164200	21986172900	150200	150200	150200	150200	0
207	20240715	164100	21986172900	150200	150200	150200	150200	0
208	20240715	164000	21986172900	150200	150200	150200	150200	0
209	20240715	163900	21986172900	150200	150200	150200	150200	0
210	20240715	163800	21986172900	150200	150200	150200	150200	0
211	20240715	163700	21986172900	150200	150200	150200	150200	0
212	20240715	163600	21986172900	150200	150200	150200	150200	15744
213	20240715	163500	21986172900	150200	150200	150200	150200	0
214	20240715	163400	21986172900	150200	150200	150200	150200	0
215	20240715	163300	21986172900	150200	150200	150200	150200	0
216	20240715	163200	21986172900	150200	150200	150200	150200	0
217	20240715	163100	21986172900	150200	150200	150200	150200	0
218	20240715	163000	21986172900	150200	150200	150200	150200	0
219	20240715	162900	21986172900	150200	150200	150200	150200	0
220	20240715	162800	21986172900	150200	150200	150200	150200	0
221	20240715	162700	21986172900	150200	150200	150200	150200	0
222	20240715	162600	21986172900	150200	150200	150200	150200	0
223	20240715	162500	21986172900	150200	150200	150200	150200	0
224	20240715	162400	21986172900	150200	150200	150200	150200	0
225	20240715	162300	21986172900	150200	150200	150200	150200	0
226	20240715	162200	21986172900	150200	150200	150200	150200	0
227	20240715	162100	21986172900	150200	150200	150200	150200	0
228	20240715	162000	21986172900	150200	150200	150200	150200	0
229	20240715	161900	21986172900	150200	150200	150200	150200	0
230	20240715	161800	21986172900	150200	150200	150200	150200	0
231	20240715	161700	21986172900	150200	150200	150200	150200	0
232	20240715	161600	21986172900	150200	150200	150200	150200	0
233	20240715	161500	21986172900	150200	150200	150200	150200	0
234	20240715	161400	21986172900	150200	150200	150200	150200	0
235	20240715	161300	21986172900	150200	150200	150200	150200	0
236	20240715	161200	21986172900	150200	150200	150200	150200	0
237	20240715	161100	21986172900	150200	150200	150200	150200	0
238	20240715	161000	21986172900	150200	150200	150200	150200	0
239	20240715	160900	21986172900	150200	150200	150200	150200	0
240	20240715	160800	21986172900	150200	150200	150200	150200	0
241	20240715	160700	21986172900	150200	150200	150200	150200	0
242	20240715	160600	21986172900	150200	150200	150200	150200	15744
243	20240715	160500	21986172900	150200	150200	150200	150200	0
244	20240715	160400	21986172900	150200	150200	150200	150200	0
245	20240715	160300	21986172900	150200	150200	150200	150200	0
246	20240715	160200	21986172900	150200	150200	150200	150200	0
247	20240715	160100	21986172900	150200	150200	150200	150200	0
248	20240715	160000	21986172900	150200	150200	150200	150200	0
249	20240715	155900	21986172900	150200	150200	150200	150200	0
250	20240715	155800	21986172900	150200	150200	150200	150200	0
251	20240715	155700	21986172900	150200	150200	150200	150200	0
252	20240715	155600	21986172900	150200	150200	150200	150200	0
253	20240715	155500	21986172900	150200	150200	150200	150200	0
254	20240715	155400	21986172900	150200	150200	150200	150200	0
255	20240715	155300	21986172900	150200	150200	150200	150200	0
256	20240715	155200	21986172900	150200	150200	150200	150200	0
257	20240715	155100	21986172900	150200	150200	150200	150200	0
258	20240715	155000	21986172900	150200	150200	150200	150200	0
259	20240715	154900	21986172900	150200	150200	150200	150200	0
260	20240715	154800	21986172900	150200	150200	150200	150200	0
261	20240715	154700	21986172900	150200	150200	150200	150200	0
262	20240715	154600	21986172900	150200	150200	150200	150200	0
263	20240715	154500	21986172900	150200	150200	150200	150200	0
264	20240715	154400	21986172900	150200	150200	150200	150200	0
265	20240715	154300	21986172900	150200	150200	150200	150200	0
266	20240715	154200	21986172900	150200	150200	150200	150200	0
267	20240715	154100	21986172900	150200	150200	150200	150200	0
268	20240715	154000	21986172900	150200	150200	150200	150200	0
269	20240715	153900	21986172900	150200	150200	150200	150200	0
270	20240715	153800	21986172900	150200	150200	150200	150200	0
271	20240715	153700	21986172900	150200	150200	150200	150200	0
272	20240715	153600	21986172900	150200	150200	150200	150200	15744
273	20240715	153500	21986172900	150200	150200	150200	150200	0
274	20240715	153400	21986172900	150200	150200	150200	150200	0
275	20240715	153300	21986172900	150200	150200	150200	150200	0
276	20240715	153200	21986172900	150200	150200	150200	150200	0
277	20240715	153100	21986172900	150200	150200	150200	150200	0
278	20240715	153000	21986172900	150200	150200	150200	150200	15744
279	20240715	152900	19621424100	150300	150300	150300	150300	0
280	20240715	152800	19621424100	150300	150300	150300	150300	0
281	20240715	152700	19621424100	150300	150300	150300	150300	0
282	20240715	152600	19621424100	150300	150300	150300	150300	0
283	20240715	152500	19621424100	150300	150300	150300	150300	0
284	20240715	152400	19621424100	150300	150300	150300	150300	0
285	20240715	152300	19621424100	150300	150300	150300	150300	0
286	20240715	152200	19621424100	150300	150300	150300	150300	0
287	20240715	152100	19621424100	150300	150300	150300	150300	0
288	20240715	152000	19621424100	150300	150300	150300	150300	0
289	20240715	151900	19621424100	150300	150300	150300	150200	198
290	20240715	151800	19591673400	150200	150200	150300	150200	511
291	20240715	151700	19514919000	150200	150400	150500	150200	743
292	20240715	151600	19403270300	150400	150400	150500	150400	162
293	20240715	151500	19378903200	150400	150500	150600	150400	189
294	20240715	151400	19350458500	150500	150300	150500	150200	581
295	20240715	151300	19263124300	150300	150300	150400	150200	267
296	20240715	151200	19222995000	150300	150200	150400	150200	284
297	20240715	151100	19180320700	150200	150300	150300	150100	1318
298	20240715	151000	18982316400	150200	150200	150300	150200	418
299	20240715	150900	18919532400	150200	150200	150300	150200	359
300	20240715	150800	18865606700	150200	150300	150300	150200	294
301	20240715	150700	18821438700	150300	150300	150300	150200	325
302	20240715	150600	18772621200	150200	150200	150300	150200	322
303	20240715	150500	18724254900	150200	150400	150400	150200	262
304	20240715	150400	18684887800	150400	150200	150400	150200	449
305	20240715	150300	18617411500	150200	150300	150300	150200	262
306	20240715	150200	18578054300	150200	150300	150300	150200	303
307	20240715	150100	18532527900	150200	150300	150400	150200	175
308	20240715	150000	18506234400	150300	150100	150400	150100	338
309	20240715	145900	18455457900	150100	150300	150300	150100	413
310	20240715	145800	18393449400	150300	150200	150300	150100	302
311	20240715	145700	18348098100	150200	150100	150200	150100	341
312	20240715	145600	18296903800	150100	150200	150200	150100	480
313	20240715	145500	18224831700	150200	150200	150400	150200	441
314	20240715	145400	18158585300	150200	150200	150300	150200	406
315	20240715	145300	18097599900	150200	150300	150400	150200	369
316	20240715	145200	18042157900	150200	150200	150300	150200	318
317	20240715	145100	17994387800	150300	150400	150400	150200	249
318	20240715	145000	17956962500	150300	150400	150400	150300	317
319	20240715	144900	17909314900	150300	150200	150500	150200	260
320	20240715	144800	17870225000	150200	150400	150400	150200	262
321	20240715	144700	17830849200	150300	150400	150400	150300	323
322	20240715	144600	17782295100	150300	150300	150400	150300	283
323	20240715	144500	17739756300	150400	150300	150400	150300	410
324	20240715	144400	17678128300	150300	150400	150700	150300	378
325	20240715	144300	17621256300	150500	150400	150500	150400	370
326	20240715	144200	17565604300	150400	150500	150600	150400	244
327	20240715	144100	17528880300	150600	150500	150600	150500	156
328	20240715	144000	17505399900	150500	150500	150600	150400	245
329	20240715	143900	17468531900	150500	150500	150700	150500	416
330	20240715	143800	17405904000	150500	150600	150600	150500	275
331	20240715	143700	17364511900	150500	150600	150700	150500	183
332	20240715	143600	17336958900	150600	150700	150800	150600	575
333	20240715	143500	17250325100	150800	150700	150800	150600	191
334	20240715	143400	17221536800	150700	150800	150800	150600	154
335	20240715	143300	17198324500	150700	150700	150800	150700	56
336	20240715	143200	17189882700	150700	150900	150900	150600	192
337	20240715	143100	17160943600	150700	150900	150900	150700	152
338	20240715	143000	17138026500	150800	150700	150800	150700	168
339	20240715	142900	17112700300	150700	150800	150800	150600	252
340	20240715	142800	17074720500	150700	150500	150800	150500	380
341	20240715	142700	17017473300	150500	150600	150700	150500	234
342	20240715	142600	16982248000	150500	150600	150600	150400	159
343	20240715	142500	16958317300	150500	150500	150700	150500	671
344	20240715	142400	16857328700	150500	150600	150600	150500	274
345	20240715	142300	16816086600	150500	150600	150600	150500	73
346	20240715	142200	16805096300	150600	150700	150700	150500	316
347	20240715	142100	16757527000	150600	150600	150800	150500	108
348	20240715	142000	16741253400	150500	150600	150700	150500	218
349	20240715	141900	16708434400	150500	150600	150800	150500	622
350	20240715	141800	16614797500	150600	150600	150800	150600	156
351	20240715	141700	16591295300	150700	150600	150700	150500	98
352	20240715	141600	16576536900	150600	150600	150700	150500	652
353	20240715	141500	16478350700	150600	150600	150700	150600	195
354	20240715	141400	16448982100	150600	150700	150700	150600	210
355	20240715	141300	16417350300	150700	150700	150800	150600	190
356	20240715	141200	16388724900	150700	150700	150800	150700	318
357	20240715	141100	16340802200	150800	150800	150800	150700	269
358	20240715	141000	16300260400	150700	150800	150800	150700	152
359	20240715	140900	16277347700	150700	150700	150800	150700	48
360	20240715	140800	16270113600	150700	150800	150900	150700	136
361	20240715	140700	16249606000	150700	150800	150900	150700	106
362	20240715	140600	16233621000	150800	150700	150800	150700	128
363	20240715	140500	16214323200	150800	151000	151000	150800	276
364	20240715	140400	16172684700	151000	150900	151000	150800	169
365	20240715	140300	16147175600	150800	150700	150900	150700	184
366	20240715	140200	16119427700	150700	150800	150800	150700	73
367	20240715	140100	16108426200	150800	150800	150800	150700	264
368	20240715	140000	16068624300	150800	150700	150900	150700	126
369	20240715	135900	16049628200	150700	150700	150800	150700	250
370	20240715	135800	16011948800	150700	150700	150900	150600	318
371	20240715	135700	15964001800	150600	150600	150700	150600	149
372	20240715	135600	15941561200	150600	150800	150800	150600	347
373	20240715	135500	15889268100	150700	150800	150900	150700	241
374	20240715	135400	15852927400	150800	150900	150900	150800	290
375	20240715	135300	15809170100	151300	151100	151400	150900	510
376	20240715	135200	15732133800	151000	151100	151100	151000	213
377	20240715	135100	15699967500	151100	151000	151100	151000	243
378	20240715	135000	15663269000	151000	151000	151100	151000	500
379	20240715	134900	15587751700	151000	151100	151100	151000	81
380	20240715	134800	15575513800	151100	151300	151300	151000	286
381	20240715	134700	15532299600	151200	151300	151300	151100	135
382	20240715	134600	15511879000	151300	151200	151300	151100	115
383	20240715	134500	15494489500	151200	151200	151300	151200	150
384	20240715	134400	15471804600	151200	151300	151300	151200	48
385	20240715	134300	15464543500	151100	151400	151400	151100	471
386	20240715	134200	15393294900	151400	151500	151500	151300	365
387	20240715	134100	15338037700	151500	151600	151600	151400	256
388	20240715	134000	15299273800	151500	151600	151600	151400	214
389	20240715	133900	15266853900	151500	151400	151900	151400	178
390	20240715	133800	15239870600	151500	151700	151700	151500	174
391	20240715	133700	15213503500	151700	151600	151700	151600	29
392	20240715	133600	15209104900	151600	151600	151600	151600	10
393	20240715	133500	15207588900	151700	151800	151900	151600	61
394	20240715	133400	15198331600	151800	151900	151900	151500	182
395	20240715	133300	15170727300	151900	151900	151900	151600	53
396	20240715	133200	15162684500	151800	151600	151900	151500	193
397	20240715	133100	15133416600	151600	151500	151600	151400	139
398	20240715	133000	15112358400	151500	151600	151600	151500	50
399	20240715	132900	15104781700	151600	151600	151600	151500	32
400	20240715	132800	15099931600	151500	151600	151600	151500	74
401	20240715	132700	15088719800	151500	151700	151700	151400	50
402	20240715	132600	15081142600	151700	151900	151900	151700	103
403	20240715	132500	15065508100	151900	151400	152000	151400	451
404	20240715	132400	14997064600	151400	151400	151500	151400	20
405	20240715	132300	14994036300	151500	151500	151500	151400	22
406	20240715	132200	14990703800	151500	151400	151500	151400	71
407	20240715	132100	14979951800	151500	151500	151500	151400	31
408	20240715	132000	14975255400	151500	151600	151600	151500	37
409	20240715	131900	14969647500	151500	151800	151800	151500	12
410	20240715	131800	14967828700	151500	151500	151900	151500	223
411	20240715	131700	14933980500	151700	151600	151700	151400	42
412	20240715	131600	14927616400	151700	151700	151700	151400	23
413	20240715	131500	14924127600	151700	151600	151900	151400	251
414	20240715	131400	14886081200	151600	151800	151800	151500	559
415	20240715	131300	14801301000	151700	151900	151900	151700	127
416	20240715	131200	14782019600	151800	151800	151800	151700	111
417	20240715	131100	14765175500	151800	151900	151900	151700	342
418	20240715	131000	14713263800	151800	151800	151900	151800	30
419	20240715	130900	14708709500	151800	151900	151900	151800	31
420	20240715	130800	14704001700	151900	151900	151900	151800	70
421	20240715	130700	14693374100	151800	151900	151900	151800	4
422	20240715	130600	14692766700	151900	151800	151900	151800	30
423	20240715	130500	14688209800	151800	151900	151900	151800	217
424	20240715	130400	14655255900	151900	151800	151900	151800	15
425	20240715	130300	14652978400	151800	151900	151900	151800	53
426	20240715	130200	14644931100	151800	151900	151900	151800	15
427	20240715	130100	14642653800	151800	151900	151900	151800	70
428	20240715	130000	14632026400	151900	151800	151900	151800	60
429	20240715	125900	14622913100	151800	151800	151800	151700	87
430	20240715	125800	14609707300	151700	151700	151700	151700	63
431	20240715	125700	14600150200	151700	151500	151700	151500	39
432	20240715	125600	14594238000	151600	151600	151600	151500	42
433	20240715	125500	14587872100	151500	151500	151600	151500	89
434	20240715	125400	14574387100	151600	151300	151600	151300	105
435	20240715	125300	14558492600	151400	151500	151500	151300	496
436	20240715	125200	14483404100	151500	151400	151500	151400	193
437	20240715	125100	14454181000	151500	151500	151500	151400	235
438	20240715	125000	14418597600	151400	151700	151700	151400	985
439	20240715	124900	14269395500	151700	151700	151800	151600	384
440	20240715	124800	14211149200	151800	151900	151900	151700	292
441	20240715	124700	14166828000	151800	151900	151900	151800	22
442	20240715	124600	14163488100	152000	151900	152000	151800	30
443	20240715	124500	14158930900	151900	152000	152000	151800	543
444	20240715	124400	14076413000	152000	152000	152100	152000	71
445	20240715	124300	14065619200	152000	151800	152100	151800	502
446	20240715	124200	13989315200	151800	151800	152000	151800	74
447	20240715	124100	13978071800	151900	151900	152000	151800	72
448	20240715	124000	13967134900	151800	151800	151800	151800	20
449	20240715	123900	13964098900	151800	152000	152000	151800	24
450	20240715	123800	13960453200	151900	151900	152000	151800	125
451	20240715	123700	13941466300	151900	151800	151900	151800	32
452	20240715	123600	13936607000	151800	151900	151900	151800	35
453	20240715	123500	13931291800	151900	151900	152000	151800	73
454	20240715	123400	13920200700	151900	152000	152000	151800	103
455	20240715	123300	13904552600	151900	151900	152000	151900	60
456	20240715	123200	13895434300	152000	151800	152000	151800	193
457	20240715	123100	13866121500	151800	151800	151900	151700	73
458	20240715	123000	13855040600	151800	151800	151900	151800	37
459	20240715	122900	13849422300	151800	151900	151900	151800	22
460	20240715	122800	13846082400	151800	151800	151800	151700	74
461	20240715	122700	13834849700	151800	151800	151800	151700	96
462	20240715	122600	13820277100	151700	151700	151700	151600	101
463	20240715	122500	13804958400	151600	151600	151700	151600	55
464	20240715	122400	13796615600	151600	151500	151600	151500	68
465	20240715	122300	13786311100	151600	151700	151700	151400	88
466	20240715	122200	13772979200	151600	151400	151600	151400	24
467	20240715	122100	13769342800	151400	151600	151600	151400	53
468	20240715	122000	13761313100	151600	151600	151700	151500	130
469	20240715	121900	13741605500	151600	151600	151700	151600	37
470	20240715	121800	13735993700	151700	151500	151700	151500	79
471	20240715	121700	13724020200	151400	151600	151700	151400	195
472	20240715	121600	13694464200	151500	151500	151500	151400	74
473	20240715	121500	13683254100	151500	151400	151500	151400	40
474	20240715	121400	13677197200	151400	151400	151400	151200	80
475	20240715	121300	13665091700	151300	151300	151400	151200	28
476	20240715	121200	13660854400	151200	151200	151200	151100	44
477	20240715	121100	13654202000	151100	151200	151200	151000	70
478	20240715	121000	13643624400	151100	151100	151100	151000	33
479	20240715	120900	13638639000	151100	151200	151200	151000	38
480	20240715	120800	13632897000	151100	151200	151200	150800	293
481	20240715	120700	13588668600	151100	151100	151200	151100	129
482	20240715	120600	13569173600	151200	151100	151200	151100	39
483	20240715	120500	13563279500	151100	151000	151500	150900	205
484	20240715	120400	13532307200	151000	151000	151000	150900	73
485	20240715	120300	13521288900	150900	151000	151100	150800	157
486	20240715	120200	13497592800	151000	151200	151500	151000	62
487	20240715	120100	13488225600	151100	151100	151200	151000	95
488	20240715	120000	13473873600	151100	151400	151400	151000	659
489	20240715	115900	13374286700	151400	151200	151500	151200	121
490	20240715	115800	13355973700	151200	151200	151300	151200	13
491	20240715	115700	13354007600	151200	151200	151300	151200	81
492	20240715	115600	13341758100	151200	151300	151300	151200	43
493	20240715	115500	13335254600	151200	151100	151200	151100	25
494	20240715	115400	13331474700	151100	151300	151300	151100	210
495	20240715	115300	13299740600	151100	151200	151200	151100	44
496	20240715	115200	13293090200	151100	151100	151200	151100	33
497	20240715	115100	13288102900	151100	151300	151300	151100	53
498	20240715	115000	13280089300	151200	151300	151300	151100	159
499	20240715	114900	13256033400	151300	151100	151300	151100	43
500	20240715	114800	13249533200	151100	151200	151300	151100	177
501	20240715	114700	13222770800	151300	151200	151400	151200	89
502	20240715	114600	13209310300	151200	151200	151300	151200	52
503	20240715	114500	13201445600	151200	151200	151300	151200	52
504	20240715	114400	13193581200	151300	151300	151300	151200	65
505	20240715	114300	13183752300	151200	151100	151300	151100	51
506	20240715	114200	13176039700	151100	151000	151200	151000	351
507	20240715	114100	13123004000	151000	151000	151100	151000	63
508	20240715	114000	13113490800	151000	151000	151100	151000	642
509	20240715	113900	13016544400	151000	151100	151200	151000	161
510	20240715	113800	12992220000	151100	151300	151300	151100	63
511	20240715	113700	12982700100	151100	151300	151300	151100	119
512	20240715	113600	12964707900	151200	151200	151300	151100	80
513	20240715	113500	12952611000	151200	151300	151300	151200	42
514	20240715	113400	12946258600	151300	151300	151300	151200	143
515	20240715	113300	12924623900	151200	151300	151300	151200	72
516	20240715	113200	12913733100	151200	151400	151400	151200	59
517	20240715	113100	12904808200	151300	151400	151600	151300	101
518	20240715	113000	12889516600	151500	151600	151600	151500	92
519	20240715	112900	12875575600	151600	151700	151700	151500	35
520	20240715	112800	12870271300	151500	151600	151600	151500	78
521	20240715	112700	12858448500	151700	151600	151700	151500	64
522	20240715	112600	12848750300	151600	151600	151600	151500	51
523	20240715	112500	12841021000	151600	151500	151600	151500	43
524	20240715	112400	12834504700	151500	151600	151600	151500	35
525	20240715	112300	12829199500	151600	151600	151700	151500	38
526	20240715	112200	12823438800	151500	151500	151600	151500	62
527	20240715	112100	12814041000	151600	151600	151600	151500	123
528	20240715	112000	12795394400	151600	151700	151700	151600	69
529	20240715	111900	12784933400	151600	151800	151800	151600	127
530	20240715	111800	12765664800	151700	151800	151800	151700	3
531	20240715	111700	12765209600	151800	152000	152000	151700	77
532	20240715	111600	12753522200	152000	152100	152100	151900	84
533	20240715	111500	12740752100	152100	151900	152100	151800	285
534	20240715	111400	12697444400	151900	152100	152100	151900	33
535	20240715	111300	12692428800	152000	151900	152100	151900	242
536	20240715	111200	12655657400	151900	151800	151900	151800	65
537	20240715	111100	12645786100	151800	151800	151900	151800	125
538	20240715	111000	12626810800	151800	151800	151800	151700	22
539	20240715	110900	12623472400	151800	151700	151800	151600	80
540	20240715	110800	12611334600	151700	151800	151800	151700	80
541	20240715	110700	12599196700	151700	151900	151900	151700	7
542	20240715	110600	12598134200	151700	151800	151900	151700	69
543	20240715	110500	12587661600	151900	151900	152000	151800	298
544	20240715	110400	12542383000	151900	151900	151900	151800	108
545	20240715	110300	12525986700	151900	151800	152000	151800	60
546	20240715	110200	12516872600	152000	151600	152000	151400	1202
547	20240715	110100	12334437400	151500	151400	151500	151200	432
548	20240715	110000	12269052300	151300	151400	151500	151300	108
549	20240715	105900	12252700800	151400	151500	151600	151400	118
550	20240715	105800	12234825900	151500	151400	151500	151400	283
551	20240715	105700	12191963000	151400	151600	151600	151400	461
552	20240715	105600	12122137000	151600	151800	151800	151600	159
553	20240715	105500	12098030900	151800	151800	151900	151600	477
554	20240715	105400	12025634600	151900	151800	151900	151700	135
555	20240715	105300	12005141700	151800	151800	151800	151700	156
556	20240715	105200	11981471000	151700	151600	151800	151600	65
557	20240715	105100	11971612700	151600	151600	151600	151600	66
558	20240715	105000	11961607100	151700	151900	151900	151500	284
559	20240715	104900	11918520300	151800	151400	151800	151400	726
560	20240715	104800	11808473600	151400	150800	151400	150800	326
561	20240715	104700	11759240500	151100	151200	151200	150700	301
562	20240715	104600	11713770200	151100	150200	151300	150100	976
563	20240715	104500	11566842700	150100	150200	150300	150100	623
564	20240715	104400	11473316700	150200	150100	150300	150100	267
565	20240715	104300	11433218000	150100	150200	150300	150100	255
566	20240715	104200	11394917100	150200	150300	150300	150200	341
567	20240715	104100	11343687800	150300	150400	150400	150100	404
568	20240715	104000	11282979600	150300	150200	150400	150100	451
569	20240715	103900	11215222900	150200	150200	150300	150100	106
570	20240715	103800	11199304100	150200	150300	150300	150100	211
571	20240715	103700	11167615500	150100	150200	150200	150100	185
572	20240715	103600	11139835100	150300	150300	150400	150100	749
573	20240715	103500	11027322200	150500	150500	150500	150300	235
574	20240715	103400	10991987200	150500	150400	150500	150300	255
575	20240715	103300	10953647800	150300	150300	150400	150300	151
576	20240715	103200	10930946300	150300	150600	150600	150300	192
577	20240715	103100	10902072000	150400	150500	150600	150400	315
578	20240715	103000	10854674000	150400	150400	150500	150400	304
579	20240715	102900	10808940200	150500	150700	150700	150400	606
580	20240715	102800	10717766900	150600	150800	150900	150600	261
581	20240715	102700	10678439000	150800	150800	150900	150700	169
582	20240715	102600	10652956400	150800	151000	151200	150800	676
583	20240715	102500	10550864400	151000	151100	151100	150900	338
584	20240715	102400	10499843000	151200	151000	151200	151000	761
585	20240715	102300	10384871200	151000	151000	151100	150900	338
586	20240715	102200	10333839000	151000	150900	151000	150800	203
587	20240715	102100	10303206000	150800	151000	151100	150800	541
588	20240715	102000	10221525700	151000	150700	151100	150700	701
589	20240715	101900	10115711800	150900	150700	151000	150600	328
590	20240715	101800	10066267100	150600	150600	150700	150500	327
591	20240715	101700	10017023600	150600	150600	150700	150400	398
592	20240715	101600	9957128300	150600	150700	150700	150400	420
593	20240715	101500	9893931200	150500	150700	150700	150400	203
594	20240715	101400	9863376700	150400	150300	151200	150200	856
595	20240715	101300	9734601700	150200	150400	150500	150200	427
596	20240715	101200	9670417300	150300	150200	150900	150200	764
597	20240715	101100	9555523200	150300	150300	150400	150100	427
598	20240715	101000	9491367900	150200	150600	150800	149900	531
599	20240715	100900	9411615000	150100	149900	150800	149600	1888
600	20240715	100800	9128538500	150000	150600	150700	149700	3976
601	20240715	100700	8531507300	150600	150800	150800	150600	845
602	20240715	100600	8404163100	150900	151000	151000	150800	1633
603	20240715	100500	8157629900	151000	151100	151200	151000	233
604	20240715	100400	8122426900	151100	151100	151200	151000	859
605	20240715	100300	7992643500	151200	151200	151300	151100	534
606	20240715	100200	7911897000	151100	151300	151300	151100	509
607	20240715	100100	7834938200	151300	151200	151400	151200	445
608	20240715	100000	7767631800	151200	151100	151200	151100	359
609	20240715	095900	7713359700	151300	151300	151300	151200	389
610	20240715	095800	7654537800	151200	151200	151400	151100	545
611	20240715	095700	7572058700	151200	151500	151500	151100	933
612	20240715	095600	7430924100	151500	151600	151600	151400	1185
613	20240715	095500	7251379000	151600	151600	151700	151500	596
614	20240715	095400	7161026300	151600	151900	151900	151500	2665
615	20240715	095300	6756523300	152000	152000	152100	151900	1214
616	20240715	095200	6572017900	152000	152200	152200	152000	257
617	20240715	095100	6532925200	152100	152100	152200	152000	314
618	20240715	095000	6485170800	152100	152100	152200	152000	223
619	20240715	094900	6451256600	152200	152300	152300	152100	247
620	20240715	094800	6413679100	152100	152300	152300	152100	84
621	20240715	094700	6400898000	152300	152100	152300	151900	312
622	20240715	094600	6353413600	152100	152000	152100	151900	285
623	20240715	094500	6310099600	151900	152100	152200	151900	1723
624	20240715	094400	6048186600	152100	152100	152300	152000	510
625	20240715	094300	5970615100	152100	152300	152400	152000	2201
626	20240715	094200	5635634300	152400	152300	152400	152300	234
627	20240715	094100	5599981700	152400	152300	152400	152300	89
628	20240715	094000	5586426300	152300	152400	152400	152200	425
629	20240715	093900	5521702800	152300	152200	152300	152200	298
630	20240715	093800	5476327300	152200	152300	152300	152200	338
631	20240715	093700	5424880900	152300	152300	152300	152200	230
632	20240715	093600	5389864700	152300	152600	152600	152200	742
633	20240715	093500	5276826300	152600	152400	153000	152400	328
634	20240715	093400	5226820700	152400	152300	152400	152200	317
635	20240715	093300	5178537500	152300	152300	152400	152000	1469
636	20240715	093200	4955082300	152300	152900	152900	152300	4343
637	20240715	093100	4292241900	153000	153100	153100	152900	991
638	20240715	093000	4140630600	153100	153100	153200	153100	871
639	20240715	092900	4007279600	153200	153400	153400	153200	381
640	20240715	092800	3948891800	153400	153700	153700	153200	628
641	20240715	092700	3852563100	153800	153500	153800	153400	418
642	20240715	092600	3788399000	153500	153400	153700	153400	654
643	20240715	092500	3688004400	153400	153500	153800	153400	179
644	20240715	092400	3660530000	153500	153700	153800	153400	995
645	20240715	092300	3507697600	153800	153700	153900	153700	271
646	20240715	092200	3466034800	153600	153800	154200	153600	845
647	20240715	092100	3336083500	154200	154200	154200	153800	974
648	20240715	092000	3186080600	154100	154200	154400	154000	712
649	20240715	091900	3076313600	154200	154400	154600	154200	689
650	20240715	091800	2969979500	154400	154300	154700	154200	110
651	20240715	091700	2952995600	154200	154400	154700	154200	1514
652	20240715	091600	2719319300	154300	154700	154700	154100	1032
653	20240715	091500	2559836000	154700	154600	155000	154600	383
654	20240715	091400	2500556000	154700	156200	156200	154100	3056
655	20240715	091300	2026659600	156200	156000	156200	156000	371
656	20240715	091200	1968743900	156000	155500	156000	155500	279
657	20240715	091100	1925279800	155500	155600	155900	155100	731
658	20240715	091000	1811632700	155600	155800	156000	155500	519
659	20240715	090900	1730803700	155800	155600	155800	155500	554
660	20240715	090800	1644570300	155600	156200	156200	155500	675
661	20240715	090700	1539306300	156100	156200	156400	155500	943
662	20240715	090600	1392068900	156200	156300	156800	156000	1166
663	20240715	090500	1209781400	156500	155900	156500	155500	1290
664	20240715	090400	1008421300	155900	155200	155900	154800	774
665	20240715	090300	888129900	155200	155200	155500	154800	407
666	20240715	090200	825073800	155200	154900	155500	154100	1797
667	20240715	090100	547260500	154900	155000	155800	154900	906
668	20240715	090000	406686800	155000	155200	155900	154900	2615