KissMeData/033100/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191800	48295058400	97800	97800	97800	97800	5997
3	20240716	191700	48295058400	97800	97800	97800	97800	0
4	20240716	191600	48295058400	97800	97800	97800	97800	0
5	20240716	191500	48295058400	97800	97800	97800	97800	0
6	20240716	191400	48295058400	97800	97800	97800	97800	0
7	20240716	191300	48295058400	97800	97800	97800	97800	0
8	20240716	191200	48295058400	97800	97800	97800	97800	0
9	20240716	191100	48295058400	97800	97800	97800	97800	0
10	20240716	191000	48295058400	97800	97800	97800	97800	0
11	20240716	190900	48295058400	97800	97800	97800	97800	0
12	20240716	190800	48295058400	97800	97800	97800	97800	0
13	20240716	190700	48295058400	97800	97800	97800	97800	0
14	20240716	190600	48295058400	97800	97800	97800	97800	0
15	20240716	190500	48295058400	97800	97800	97800	97800	0
16	20240716	190400	48295058400	97800	97800	97800	97800	0
17	20240716	190300	48295058400	97800	97800	97800	97800	0
18	20240716	190200	48295058400	97800	97800	97800	97800	0
19	20240716	190100	48295058400	97800	97800	97800	97800	0
20	20240716	190000	48295058400	97800	97800	97800	97800	0
21	20240716	185900	48295058400	97800	97800	97800	97800	0
22	20240716	185800	48295058400	97800	97800	97800	97800	0
23	20240716	185700	48295058400	97800	97800	97800	97800	0
24	20240716	185600	48295058400	97800	97800	97800	97800	0
25	20240716	185500	48295058400	97800	97800	97800	97800	0
26	20240716	185400	48295058400	97800	97800	97800	97800	0
27	20240716	185300	48295058400	97800	97800	97800	97800	0
28	20240716	185200	48295058400	97800	97800	97800	97800	0
29	20240716	185100	48295058400	97800	97800	97800	97800	0
30	20240716	185000	48295058400	97800	97800	97800	97800	0
31	20240716	184900	48295058400	97800	97800	97800	97800	0
32	20240716	184800	48295058400	97800	97800	97800	97800	5997
33	20240716	184700	48295058400	97800	97800	97800	97800	0
34	20240716	184600	48295058400	97800	97800	97800	97800	0
35	20240716	184500	48295058400	97800	97800	97800	97800	0
36	20240716	184400	48295058400	97800	97800	97800	97800	0
37	20240716	184300	48295058400	97800	97800	97800	97800	0
38	20240716	184200	48295058400	97800	97800	97800	97800	0
39	20240716	184100	48295058400	97800	97800	97800	97800	0
40	20240716	184000	48295058400	97800	97800	97800	97800	0
41	20240716	183900	48295058400	97800	97800	97800	97800	0
42	20240716	183800	48295058400	97800	97800	97800	97800	0
43	20240716	183700	48295058400	97800	97800	97800	97800	0
44	20240716	183600	48295058400	97800	97800	97800	97800	0
45	20240716	183500	48295058400	97800	97800	97800	97800	0
46	20240716	183400	48295058400	97800	97800	97800	97800	0
47	20240716	183300	48295058400	97800	97800	97800	97800	0
48	20240716	183200	48295058400	97800	97800	97800	97800	0
49	20240716	183100	48295058400	97800	97800	97800	97800	0
50	20240716	183000	48295058400	97800	97800	97800	97800	0
51	20240716	182900	48295058400	97800	97800	97800	97800	0
52	20240716	182800	48295058400	97800	97800	97800	97800	0
53	20240716	182700	48295058400	97800	97800	97800	97800	0
54	20240716	182600	48295058400	97800	97800	97800	97800	0
55	20240716	182500	48295058400	97800	97800	97800	97800	0
56	20240716	182400	48295058400	97800	97800	97800	97800	0
57	20240716	182300	48295058400	97800	97800	97800	97800	0
58	20240716	182200	48295058400	97800	97800	97800	97800	0
59	20240716	182100	48295058400	97800	97800	97800	97800	0
60	20240716	182000	48295058400	97800	97800	97800	97800	0
61	20240716	181900	48295058400	97800	97800	97800	97800	0
62	20240716	181800	48295058400	97800	97800	97800	97800	5997
63	20240716	181700	48295058400	97800	97800	97800	97800	0
64	20240716	181600	48295058400	97800	97800	97800	97800	0
65	20240716	181500	48295058400	97800	97800	97800	97800	0
66	20240716	181400	48295058400	97800	97800	97800	97800	0
67	20240716	181300	48295058400	97800	97800	97800	97800	0
68	20240716	181200	48295058400	97800	97800	97800	97800	0
69	20240716	181100	48295058400	97800	97800	97800	97800	0
70	20240716	181000	48295058400	97800	97800	97800	97800	0
71	20240716	180900	48295058400	97800	97800	97800	97800	0
72	20240716	180800	48295058400	97800	97800	97800	97800	0
73	20240716	180700	48295058400	97800	97800	97800	97800	0
74	20240716	180600	48295058400	97800	97800	97800	97800	0
75	20240716	180500	48295058400	97800	97800	97800	97800	0
76	20240716	180400	48295058400	97800	97800	97800	97800	0
77	20240716	180300	48295058400	97800	97800	97800	97800	0
78	20240716	180200	48295058400	97800	97800	97800	97800	0
79	20240716	180100	48295058400	97800	97800	97800	97800	0
80	20240716	180000	48295058400	97800	97800	97800	97800	0
81	20240716	175900	48295058400	97800	97800	97800	97800	0
82	20240716	175800	48295058400	97800	97800	97800	97800	0
83	20240716	175700	48295058400	97800	97800	97800	97800	0
84	20240716	175600	48295058400	97800	97800	97800	97800	0
85	20240716	175500	48295058400	97800	97800	97800	97800	0
86	20240716	175400	48295058400	97800	97800	97800	97800	0
87	20240716	175300	48295058400	97800	97800	97800	97800	0
88	20240716	175200	48295058400	97800	97800	97800	97800	0
89	20240716	175100	48295058400	97800	97800	97800	97800	0
90	20240716	175000	48295058400	97800	97800	97800	97800	0
91	20240716	174900	48295058400	97800	97800	97800	97800	0
92	20240716	174800	48295058400	97800	97800	97800	97800	5997
93	20240716	174700	48295058400	97800	97800	97800	97800	0
94	20240716	174600	48295058400	97800	97800	97800	97800	0
95	20240716	174500	48295058400	97800	97800	97800	97800	0
96	20240716	174400	48295058400	97800	97800	97800	97800	0
97	20240716	174300	48295058400	97800	97800	97800	97800	0
98	20240716	174200	48295058400	97800	97800	97800	97800	0
99	20240716	174100	48295058400	97800	97800	97800	97800	0
100	20240716	174000	48295058400	97800	97800	97800	97800	0
101	20240716	173900	48295058400	97800	97800	97800	97800	0
102	20240716	173800	48295058400	97800	97800	97800	97800	0
103	20240716	173700	48295058400	97800	97800	97800	97800	0
104	20240716	173600	48295058400	97800	97800	97800	97800	0
105	20240716	173500	48295058400	97800	97800	97800	97800	0
106	20240716	173400	48295058400	97800	97800	97800	97800	0
107	20240716	173300	48295058400	97800	97800	97800	97800	0
108	20240716	173200	48295058400	97800	97800	97800	97800	0
109	20240716	173100	48295058400	97800	97800	97800	97800	0
110	20240716	173000	48295058400	97800	97800	97800	97800	0
111	20240716	172900	48295058400	97800	97800	97800	97800	0
112	20240716	172800	48295058400	97800	97800	97800	97800	0
113	20240716	172700	48295058400	97800	97800	97800	97800	0
114	20240716	172600	48295058400	97800	97800	97800	97800	0
115	20240716	172500	48295058400	97800	97800	97800	97800	0
116	20240716	172400	48295058400	97800	97800	97800	97800	0
117	20240716	172300	48295058400	97800	97800	97800	97800	0
118	20240716	172200	48295058400	97800	97800	97800	97800	0
119	20240716	172100	48295058400	97800	97800	97800	97800	0
120	20240716	172000	48295058400	97800	97800	97800	97800	0
121	20240716	171900	48295058400	97800	97800	97800	97800	0
122	20240716	171800	48295058400	97800	97800	97800	97800	5997
123	20240716	171700	48295058400	97800	97800	97800	97800	0
124	20240716	171600	48295058400	97800	97800	97800	97800	0
125	20240716	171500	48295058400	97800	97800	97800	97800	0
126	20240716	171400	48295058400	97800	97800	97800	97800	0
127	20240716	171300	48295058400	97800	97800	97800	97800	0
128	20240716	171200	48295058400	97800	97800	97800	97800	0
129	20240716	171100	48295058400	97800	97800	97800	97800	0
130	20240716	171000	48295058400	97800	97800	97800	97800	0
131	20240716	170900	48295058400	97800	97800	97800	97800	0
132	20240716	170800	48295058400	97800	97800	97800	97800	0
133	20240716	170700	48295058400	97800	97800	97800	97800	0
134	20240716	170600	48295058400	97800	97800	97800	97800	0
135	20240716	170500	48295058400	97800	97800	97800	97800	0
136	20240716	170400	48295058400	97800	97800	97800	97800	0
137	20240716	170300	48295058400	97800	97800	97800	97800	0
138	20240716	170200	48295058400	97800	97800	97800	97800	0
139	20240716	170100	48295058400	97800	97800	97800	97800	0
140	20240716	170000	48295058400	97800	97800	97800	97800	0
141	20240716	165900	48295058400	97800	97800	97800	97800	0
142	20240716	165800	48295058400	97800	97800	97800	97800	0
143	20240716	165700	48295058400	97800	97800	97800	97800	0
144	20240716	165600	48295058400	97800	97800	97800	97800	0
145	20240716	165500	48295058400	97800	97800	97800	97800	0
146	20240716	165400	48295058400	97800	97800	97800	97800	0
147	20240716	165300	48295058400	97800	97800	97800	97800	0
148	20240716	165200	48295058400	97800	97800	97800	97800	0
149	20240716	165100	48295058400	97800	97800	97800	97800	0
150	20240716	165000	48295058400	97800	97800	97800	97800	0
151	20240716	164900	48295058400	97800	97800	97800	97800	0
152	20240716	164800	48295058400	97800	97800	97800	97800	5997
153	20240716	164700	48295058400	97800	97800	97800	97800	0
154	20240716	164600	48295058400	97800	97800	97800	97800	0
155	20240716	164500	48295058400	97800	97800	97800	97800	0
156	20240716	164400	48295058400	97800	97800	97800	97800	0
157	20240716	164300	48295058400	97800	97800	97800	97800	0
158	20240716	164200	48295058400	97800	97800	97800	97800	0
159	20240716	164100	48295058400	97800	97800	97800	97800	0
160	20240716	164000	48295058400	97800	97800	97800	97800	0
161	20240716	163900	48295058400	97800	97800	97800	97800	0
162	20240716	163800	48295058400	97800	97800	97800	97800	0
163	20240716	163700	48295058400	97800	97800	97800	97800	0
164	20240716	163600	48295058400	97800	97800	97800	97800	0
165	20240716	163500	48295058400	97800	97800	97800	97800	0
166	20240716	163400	48295058400	97800	97800	97800	97800	0
167	20240716	163300	48295058400	97800	97800	97800	97800	0
168	20240716	163200	48295058400	97800	97800	97800	97800	0
169	20240716	163100	48295058400	97800	97800	97800	97800	0
170	20240716	163000	48295058400	97800	97800	97800	97800	0
171	20240716	162900	48295058400	97800	97800	97800	97800	0
172	20240716	162800	48295058400	97800	97800	97800	97800	0
173	20240716	162700	48295058400	97800	97800	97800	97800	0
174	20240716	162600	48295058400	97800	97800	97800	97800	0
175	20240716	162500	48295058400	97800	97800	97800	97800	0
176	20240716	162400	48295058400	97800	97800	97800	97800	0
177	20240716	162300	48295058400	97800	97800	97800	97800	0
178	20240716	162200	48295058400	97800	97800	97800	97800	0
179	20240716	162100	48295058400	97800	97800	97800	97800	0
180	20240716	162000	48295058400	97800	97800	97800	97800	0
181	20240716	161900	48295058400	97800	97800	97800	97800	0
182	20240716	161800	48295058400	97800	97800	97800	97800	5997
183	20240716	161700	48295058400	97800	97800	97800	97800	0
184	20240716	161600	48295058400	97800	97800	97800	97800	0
185	20240716	161500	48295058400	97800	97800	97800	97800	0
186	20240716	161400	48295058400	97800	97800	97800	97800	0
187	20240716	161300	48295058400	97800	97800	97800	97800	0
188	20240716	161200	48295058400	97800	97800	97800	97800	0
189	20240716	161100	48295058400	97800	97800	97800	97800	0
190	20240716	161000	48295058400	97800	97800	97800	97800	0
191	20240716	160900	48295058400	97800	97800	97800	97800	0
192	20240716	160800	48295058400	97800	97800	97800	97800	0
193	20240716	160700	48295058400	97800	97800	97800	97800	0
194	20240716	160600	48295058400	97800	97800	97800	97800	0
195	20240716	160500	48295058400	97800	97800	97800	97800	0
196	20240716	160400	48295058400	97800	97800	97800	97800	0
197	20240716	160300	48295058400	97800	97800	97800	97800	0
198	20240716	160200	48295058400	97800	97800	97800	97800	0
199	20240716	160100	48295058400	97800	97800	97800	97800	0
200	20240716	160000	48295058400	97800	97800	97800	97800	0
201	20240716	155900	48295058400	97800	97800	97800	97800	0
202	20240716	155800	48295058400	97800	97800	97800	97800	0
203	20240716	155700	48295058400	97800	97800	97800	97800	0
204	20240716	155600	48295058400	97800	97800	97800	97800	0
205	20240716	155500	48295058400	97800	97800	97800	97800	0
206	20240716	155400	48295058400	97800	97800	97800	97800	0
207	20240716	155300	48295058400	97800	97800	97800	97800	0
208	20240716	155200	48295058400	97800	97800	97800	97800	0
209	20240716	155100	48295058400	97800	97800	97800	97800	0
210	20240716	155000	48295058400	97800	97800	97800	97800	0
211	20240716	154900	48295058400	97800	97800	97800	97800	0
212	20240716	154800	48295058400	97800	97800	97800	97800	5997
213	20240716	154700	48295058400	97800	97800	97800	97800	0
214	20240716	154600	48295058400	97800	97800	97800	97800	0
215	20240716	154500	48295058400	97800	97800	97800	97800	0
216	20240716	154400	48295058400	97800	97800	97800	97800	0
217	20240716	154300	48295058400	97800	97800	97800	97800	0
218	20240716	154200	48295058400	97800	97800	97800	97800	0
219	20240716	154100	48295058400	97800	97800	97800	97800	0
220	20240716	154000	48295058400	97800	97800	97800	97800	0
221	20240716	153900	48295058400	97800	97800	97800	97800	0
222	20240716	153800	48295058400	97800	97800	97800	97800	0
223	20240716	153700	48295058400	97800	97800	97800	97800	0
224	20240716	153600	48295058400	97800	97800	97800	97800	0
225	20240716	153500	48295058400	97800	97800	97800	97800	0
226	20240716	153400	48295058400	97800	97800	97800	97800	0
227	20240716	153300	48295058400	97800	97800	97800	97800	0
228	20240716	153200	48295058400	97800	97800	97800	97800	0
229	20240716	153100	48295058400	97800	97800	97800	97800	0
230	20240716	153000	48295058400	97800	97800	97800	97800	5997
231	20240716	152900	47708551800	97800	97800	97800	97800	0
232	20240716	152800	47708551800	97800	97800	97800	97800	0
233	20240716	152700	47708551800	97800	97800	97800	97800	0
234	20240716	152600	47708551800	97800	97800	97800	97800	0
235	20240716	152500	47708551800	97800	97800	97800	97800	0
236	20240716	152400	47708551800	97800	97800	97800	97800	0
237	20240716	152300	47708551800	97800	97800	97800	97800	0
238	20240716	152200	47708551800	97800	97800	97800	97800	0
239	20240716	152100	47708551800	97800	97800	97800	97800	0
240	20240716	152000	47708551800	97800	97800	97800	97800	0
241	20240716	151900	47708551800	97800	97800	97900	97700	810
242	20240716	151800	47629315200	97800	97800	97900	97700	980
243	20240716	151700	47533478400	97800	97700	97800	97700	713
244	20240716	151600	47463756900	97700	97700	97800	97600	269
245	20240716	151500	47437460500	97700	97700	97700	97500	984
246	20240716	151400	47341466400	97600	97600	97700	97600	1504
247	20240716	151300	47194652200	97600	97800	97800	97600	712
248	20240716	151200	47125093300	97700	97800	97900	97700	613
249	20240716	151100	47065168400	97900	97800	97900	97700	589
250	20240716	151000	47007550500	97700	97800	97900	97600	422
251	20240716	150900	46966281900	97600	97700	97900	97600	550
252	20240716	150800	46912519000	97800	97900	98000	97600	1660
253	20240716	150700	46750291300	98000	97900	98000	97900	537
254	20240716	150600	46697693000	98000	97900	98000	97900	667
255	20240716	150500	46632347500	97900	97900	98000	97800	538
256	20240716	150400	46579691900	97900	97900	97900	97800	714
257	20240716	150300	46509840300	97800	98000	98100	97800	822
258	20240716	150200	46429320300	98100	98000	98100	97900	495
259	20240716	150100	46380800200	98000	98000	98100	97900	913
260	20240716	150000	46291316800	98000	98200	98200	98000	972
261	20240716	145900	46195957600	98100	98000	98200	98000	429
262	20240716	145800	46153870900	98200	98100	98200	98000	325
263	20240716	145700	46121977000	98100	98100	98200	98000	646
264	20240716	145600	46058589600	98100	98200	98200	98000	850
265	20240716	145500	45975162700	98200	98000	98200	98000	1437
266	20240716	145400	45834203300	98100	98200	98200	98000	655
267	20240716	145300	45769934400	98200	98100	98200	98100	1042
268	20240716	145200	45667688100	98100	98100	98200	98000	556
269	20240716	145100	45613141600	98100	98200	98200	97900	1567
270	20240716	145000	45459510700	98100	98100	98200	98000	1182
271	20240716	144900	45343510600	98200	98200	98300	98100	808
272	20240716	144800	45264167000	98200	98200	98300	98000	1449
273	20240716	144700	45121878600	98200	98200	98300	98100	1253
274	20240716	144600	44998783700	98300	97700	98300	97700	13760
275	20240716	144500	43650495800	97700	97600	97700	97500	666
276	20240716	144400	43585461300	97600	97600	97700	97500	296
277	20240716	144300	43556566500	97600	97600	97600	97500	456
278	20240716	144200	43512073100	97500	97700	97700	97500	945
279	20240716	144100	43419887300	97700	97800	97800	97700	1327
280	20240716	144000	43290228400	97800	97600	97800	97600	777
281	20240716	143900	43214302700	97600	97600	97700	97600	613
282	20240716	143800	43154448900	97600	97700	97700	97600	393
283	20240716	143700	43116065700	97600	97700	97700	97600	537
284	20240716	143600	43063637700	97700	97700	97800	97600	2083
285	20240716	143500	42860079000	97700	97800	97800	97700	388
286	20240716	143400	42822156700	97800	97700	97800	97700	228
287	20240716	143300	42799865000	97800	97900	97900	97700	1097
288	20240716	143200	42692533700	97900	97800	97900	97800	1072
289	20240716	143100	42587620600	97900	97600	97900	97600	1264
290	20240716	143000	42464024700	97700	97700	97700	97600	611
291	20240716	142900	42404341500	97600	97600	97700	97500	614
292	20240716	142800	42344413300	97600	97500	97600	97400	321
293	20240716	142700	42313123900	97400	97600	97700	97400	1917
294	20240716	142600	42126179500	97600	97900	98000	97600	3116
295	20240716	142500	41821624700	97800	98000	98000	97800	958
296	20240716	142400	41727851800	98000	97800	98000	97800	1197
297	20240716	142300	41610670600	97800	97800	97900	97700	565
298	20240716	142200	41555397700	97800	97900	97900	97700	1869
299	20240716	142100	41372579100	97900	97900	98000	97800	1259
300	20240716	142000	41249317000	97900	97700	98000	97700	4444
301	20240716	141900	40814413100	97800	97600	97800	97600	933
302	20240716	141800	40723195400	97700	97500	97700	97500	3332
303	20240716	141700	40397826800	97600	97600	97600	97500	705
304	20240716	141600	40329045300	97600	97600	97700	97500	1333
305	20240716	141500	40198945800	97600	97700	97700	97600	731
306	20240716	141400	40127589400	97700	97600	97700	97500	1641
307	20240716	141300	39967374500	97500	97600	97700	97500	1933
308	20240716	141200	39778615600	97700	97400	97700	97300	4326
309	20240716	141100	39356909400	97400	97300	97400	97200	900
310	20240716	141000	39269335500	97300	97200	97300	97100	1409
311	20240716	140900	39132359000	97200	97000	97200	97000	1555
312	20240716	140800	38981357000	97000	96800	97100	96800	3458
313	20240716	140700	38646159200	96900	96900	96900	96800	101
314	20240716	140600	38636373800	96900	96800	96900	96800	798
315	20240716	140500	38559053500	96800	96800	96900	96800	262
316	20240716	140400	38533679100	96800	96900	96900	96800	170
317	20240716	140300	38517209400	96800	96800	96800	96700	358
318	20240716	140200	38482560600	96800	96900	96900	96700	143
319	20240716	140100	38468717700	96800	96900	96900	96700	579
320	20240716	140000	38412671000	96900	96700	96900	96700	590
321	20240716	135900	38355561300	96700	96700	96700	96600	109
322	20240716	135800	38345022000	96600	96700	96700	96600	162
323	20240716	135700	38329361200	96700	96700	96700	96600	105
324	20240716	135600	38319208800	96700	96700	96700	96500	209
325	20240716	135500	38299013100	96700	96600	96700	96500	510
326	20240716	135400	38249734700	96600	96700	96700	96600	265
327	20240716	135300	38224114800	96700	96600	96700	96500	184
328	20240716	135200	38206337700	96600	96700	96700	96500	634
329	20240716	135100	38145093000	96700	96700	96700	96600	241
330	20240716	135000	38121803100	96600	96600	96700	96600	339
331	20240716	134900	38089033000	96700	96700	96800	96600	656
332	20240716	134800	38025597700	96700	96700	96700	96600	218
333	20240716	134700	38004519600	96700	96800	96800	96500	1304
334	20240716	134600	37878528000	96800	96800	96800	96700	443
335	20240716	134500	37835681700	96800	96700	96800	96600	230
336	20240716	134400	37813437100	96700	96700	96800	96600	235
337	20240716	134300	37790715000	96700	96800	96800	96500	383
338	20240716	134200	37753692200	96700	96800	96900	96700	366
339	20240716	134100	37718274800	96800	97000	97000	96800	862
340	20240716	134000	37634753300	96900	97000	97000	96900	336
341	20240716	133900	37602172200	96900	97000	97000	96900	307
342	20240716	133800	37572399300	96900	97100	97100	96900	178
343	20240716	133700	37555137200	97000	96600	97100	96600	4232
344	20240716	133600	37145180500	96600	96600	96700	96600	307
345	20240716	133500	37115508300	96700	96600	96700	96500	264
346	20240716	133400	37089999800	96600	96700	96700	96600	510
347	20240716	133300	37040724900	96700	96700	96700	96600	384
348	20240716	133200	37003594200	96700	96800	96800	96700	547
349	20240716	133100	36950692300	96700	96700	96800	96700	190
350	20240716	133000	36932307000	96800	96800	96800	96700	196
351	20240716	132900	36913338100	96700	96700	96800	96700	337
352	20240716	132800	36880725000	96700	96700	96800	96700	215
353	20240716	132700	36859926200	96800	96700	96800	96700	119
354	20240716	132600	36848411800	96700	96700	96800	96700	266
355	20240716	132500	36822685600	96800	96700	96800	96700	420
356	20240716	132400	36782061500	96700	96700	96800	96700	219
357	20240716	132300	36760872400	96700	96700	96800	96700	317
358	20240716	132200	36730206900	96800	96600	96800	96600	262
359	20240716	132100	36704876300	96600	96700	96800	96600	243
360	20240716	132000	36681372800	96800	96600	96800	96600	318
361	20240716	131900	36650622300	96700	96700	96700	96600	137
362	20240716	131800	36637379100	96700	96700	96700	96600	162
363	20240716	131700	36621715100	96700	96800	96800	96700	181
364	20240716	131600	36604211400	96700	96700	96800	96600	178
365	20240716	131500	36586994300	96700	96600	96700	96600	208
366	20240716	131400	36566882000	96600	96700	96700	96500	217
367	20240716	131300	36545914800	96600	96600	96600	96500	181
368	20240716	131200	36528430400	96600	96800	96800	96600	1134
369	20240716	131100	36418790000	96800	96800	96800	96700	373
370	20240716	131000	36382684600	96800	96800	96800	96700	525
371	20240716	130900	36331868900	96700	96700	96800	96700	136
372	20240716	130800	36318707100	96700	96700	96800	96700	662
373	20240716	130700	36254626000	96700	96800	96800	96700	387
374	20240716	130600	36217182700	96800	96700	96800	96700	627
375	20240716	130500	36156496000	96600	96700	96800	96600	406
376	20240716	130400	36117222800	96700	96600	96700	96500	1067
377	20240716	130300	36014169300	96400	96400	96500	96300	319
378	20240716	130200	35983397700	96400	96300	96400	96300	195
379	20240716	130100	35964601600	96200	96500	96500	96200	631
380	20240716	130000	35903815800	96400	96400	96500	96400	251
381	20240716	125900	35879609800	96300	96400	96400	96300	186
382	20240716	125800	35861689300	96400	96300	96400	96200	216
383	20240716	125700	35840884600	96200	96400	96500	96200	326
384	20240716	125600	35809467500	96300	96500	96500	96200	1128
385	20240716	125500	35700741200	96400	96500	96500	96400	283
386	20240716	125400	35673433100	96500	96500	96500	96400	174
387	20240716	125300	35656650100	96500	96500	96500	96400	306
388	20240716	125200	35627124900	96400	96400	96500	96300	226
389	20240716	125100	35605341200	96400	96300	96400	96300	362
390	20240716	125000	35570473600	96300	96300	96400	96200	164
391	20240716	124900	35554671200	96300	96400	96500	96300	529
392	20240716	124800	35503676500	96400	96400	96500	96400	329
393	20240716	124700	35471957900	96400	96400	96500	96300	186
394	20240716	124600	35454029200	96400	96400	96400	96300	377
395	20240716	124500	35417687100	96300	96300	96400	96300	289
396	20240716	124400	35389839800	96400	96300	96400	96300	154
397	20240716	124300	35375008500	96200	96300	96300	96200	170
398	20240716	124200	35358641000	96200	96200	96300	96200	417
399	20240716	124100	35318522700	96300	96300	96300	96300	620
400	20240716	124000	35258816700	96300	96200	96400	96200	271
401	20240716	123900	35232707500	96200	96100	96300	96100	415
402	20240716	123800	35192796900	96200	96300	96400	96200	181
403	20240716	123700	35175367200	96200	96200	96300	96200	157
404	20240716	123600	35160262800	96200	96200	96200	96100	558
405	20240716	123500	35106621600	96200	96300	96400	96200	937
406	20240716	123400	35016402300	96300	96300	96400	96200	352
407	20240716	123300	34982503900	96300	96200	96300	96200	839
408	20240716	123200	34901730800	96200	96100	96300	96000	867
409	20240716	123100	34818448100	96000	96000	96100	95900	3347
410	20240716	123000	34497093900	95900	95800	96000	95800	322
411	20240716	122900	34466214000	95900	95900	95900	95800	242
412	20240716	122800	34443009200	95800	95900	96000	95800	324
413	20240716	122700	34411946600	95900	96000	96000	95900	1376
414	20240716	122600	34279982000	96000	96000	96000	95900	217
415	20240716	122500	34259158100	95900	96000	96000	95900	154
416	20240716	122400	34244380700	96000	95900	96000	95900	223
417	20240716	122300	34222973400	95900	95900	96000	95900	247
418	20240716	122200	34199266500	95900	95900	95900	95800	278
419	20240716	122100	34172618900	95900	95800	95900	95700	171
420	20240716	122000	34156234900	95700	95800	95800	95700	495
421	20240716	121900	34108837400	95800	95800	95800	95700	345
422	20240716	121800	34075795200	95800	95800	95900	95800	296
423	20240716	121700	34047426200	95800	95900	95900	95800	285
424	20240716	121600	34020104100	95800	95800	95900	95800	410
425	20240716	121500	33980808900	95800	96000	96000	95800	416
426	20240716	121400	33940931500	96000	95800	96000	95700	165
427	20240716	121300	33925115300	95700	95600	95900	95600	803
428	20240716	121200	33848163600	95600	95600	95700	95600	374
429	20240716	121100	33812390900	95600	95600	95700	95600	439
430	20240716	121000	33770420500	95600	95700	95700	95500	652
431	20240716	120900	33708098400	95600	95700	95800	95600	402
432	20240716	120800	33669653400	95700	95500	95700	95500	1452
433	20240716	120700	33530949500	95500	95800	95800	95500	1212
434	20240716	120600	33415057700	95700	95900	95900	95700	1145
435	20240716	120500	33305423500	95900	96000	96000	95800	511
436	20240716	120400	33256391400	95900	96000	96200	95900	1692
437	20240716	120300	33093909600	95900	95900	95900	95800	1127
438	20240716	120200	32985846200	95900	96100	96100	95900	1345
439	20240716	120100	32856731300	96100	96100	96200	96000	3427
440	20240716	120000	32527589700	96200	96100	96200	96100	651
441	20240716	115900	32465002600	96100	96200	96200	96100	1114
442	20240716	115800	32357878400	96100	96200	96300	96000	2039
443	20240716	115700	32161887900	96300	96300	96400	96100	694
444	20240716	115600	32095090400	96400	96400	96600	96300	801
445	20240716	115500	32017860500	96300	96500	96600	96300	430
446	20240716	115400	31976392400	96500	96600	96600	96500	147
447	20240716	115300	31962200200	96600	96300	96600	96200	1095
448	20240716	115200	31856696300	96300	96300	96400	96200	1032
449	20240716	115100	31757331700	96300	96400	96500	96300	811
450	20240716	115000	31679188000	96400	96600	96700	96400	1025
451	20240716	114900	31580231200	96600	96600	96700	96600	445
452	20240716	114800	31537222300	96600	96600	96700	96500	677
453	20240716	114700	31471859800	96600	96800	96800	96500	804
454	20240716	114600	31394175200	96800	96900	97000	96800	1124
455	20240716	114500	31285282500	97000	96900	97000	96900	511
456	20240716	114400	31235751900	97000	96900	97000	96900	652
457	20240716	114300	31172556800	96800	96800	96900	96800	266
458	20240716	114200	31146790900	96700	96700	96800	96700	393
459	20240716	114100	31108768200	96700	96800	96800	96700	97
460	20240716	114000	31099382700	96700	96800	96800	96600	431
461	20240716	113900	31057696000	96700	96800	96800	96700	131
462	20240716	113800	31045022200	96700	96600	96800	96500	619
463	20240716	113700	30985197100	96600	96600	96600	96500	255
464	20240716	113600	30960580300	96600	96600	96600	96500	159
465	20240716	113500	30945223700	96500	96500	96600	96500	488
466	20240716	113400	30898130600	96400	96400	96500	96300	238
467	20240716	113300	30875169800	96400	96400	96500	96400	226
468	20240716	113200	30853377400	96500	96600	96600	96500	318
469	20240716	113100	30822683600	96600	96700	96800	96500	671
470	20240716	113000	30757817500	96800	96700	96800	96600	135
471	20240716	112900	30744764500	96700	96700	96700	96600	829
472	20240716	112800	30664625200	96800	96900	96900	96700	193
473	20240716	112700	30645943600	96900	96700	96900	96600	252
474	20240716	112600	30621556800	96700	96800	96900	96700	320
475	20240716	112500	30590587800	96800	96800	96900	96600	651
476	20240716	112400	30527586000	96800	96800	96900	96800	358
477	20240716	112300	30492918000	96700	96600	96700	96600	154
478	20240716	112200	30478030300	96600	96700	96800	96600	88
479	20240716	112100	30469524300	96800	96100	96900	96100	613
480	20240716	112000	30410216600	96100	96700	96700	96100	3980
481	20240716	111900	30026391000	96700	97000	97000	96700	722
482	20240716	111800	29956520600	97000	97100	97200	96700	2387
483	20240716	111700	29724884000	97100	97200	97200	97100	399
484	20240716	111600	29686108000	97100	97100	97200	97100	294
485	20240716	111500	29657539100	97200	97100	97200	97100	561
486	20240716	111400	29603018100	97100	96800	97200	96800	1430
487	20240716	111300	29464259800	96800	96900	96900	96700	528
488	20240716	111200	29413162000	96800	96700	96900	96700	349
489	20240716	111100	29379374600	96700	96800	96900	96700	225
490	20240716	111000	29357592500	96800	96700	96800	96700	288
491	20240716	110900	29329722100	96700	96700	96800	96600	189
492	20240716	110800	29311445600	96700	96900	96900	96600	2001
493	20240716	110700	29117816500	96900	96900	97000	96800	176
494	20240716	110600	29100765800	96900	97000	97100	96700	2001
495	20240716	110500	28906826600	97000	97100	97100	97000	606
496	20240716	110400	28848027000	97000	97000	97100	97000	548
497	20240716	110300	28794868700	97000	97000	97100	96900	2128
498	20240716	110200	28588459800	97000	96900	97000	96800	898
499	20240716	110100	28501444700	96900	96800	96900	96800	736
500	20240716	110000	28430137900	96900	96600	96900	96600	394
501	20240716	105900	28392002000	96600	96600	96700	96500	370
502	20240716	105800	28356259800	96600	96600	96700	96600	509
503	20240716	105700	28307073000	96700	96800	96800	96400	651
504	20240716	105600	28244209600	96800	96400	96800	96300	5099
505	20240716	105500	27751459700	96300	96400	96400	96300	280
506	20240716	105400	27724468700	96400	96400	96500	96300	299
507	20240716	105300	27695632300	96400	96500	96600	96300	1071
508	20240716	105200	27592356600	96500	96500	96600	96400	584
509	20240716	105100	27535991200	96500	96600	96600	96500	265
510	20240716	105000	27510413500	96600	96300	96600	96300	759
511	20240716	104900	27437200300	96300	96400	96400	96300	524
512	20240716	104800	27386710100	96300	96400	96500	96300	271
513	20240716	104700	27360593800	96500	96300	96500	96100	679
514	20240716	104600	27295158700	96300	96400	96500	96200	432
515	20240716	104500	27253544800	96300	96400	96500	96300	482
516	20240716	104400	27207068600	96400	96600	96600	96400	394
517	20240716	104300	27169063900	96600	96500	96700	96400	599
518	20240716	104200	27111227700	96500	96600	96600	96400	1563
519	20240716	104100	26960347400	96600	96400	96600	96300	827
520	20240716	104000	26880549200	96400	96300	96500	96300	342
521	20240716	103900	26847593600	96100	96000	96200	96000	356
522	20240716	103800	26813377100	96000	95800	96000	95800	512
523	20240716	103700	26764267900	95800	96000	96000	95800	436
524	20240716	103600	26722441200	96000	96100	96100	95900	1079
525	20240716	103500	26618828600	96100	96200	96200	96100	407
526	20240716	103400	26579705300	96200	96300	96400	96100	938
527	20240716	103300	26489428300	96200	96800	96800	96200	3817
528	20240716	103200	26120654800	96800	96700	96800	96600	1190
529	20240716	103100	26005530600	96700	96300	96700	96200	1751
530	20240716	103000	25836636800	96200	96200	96300	96100	1423
531	20240716	102900	25699736800	96100	96000	96200	96000	624
532	20240716	102800	25639764200	96000	95800	96100	95700	1373
533	20240716	102700	25508046800	95900	95700	95900	95500	595
534	20240716	102600	25451084800	95700	95800	95900	95700	968
535	20240716	102500	25358342600	95900	96100	96100	95900	1193
536	20240716	102400	25243845800	96000	95900	96100	95800	1472
537	20240716	102300	25102497600	96000	95600	96200	95600	3564
538	20240716	102200	24760793200	95600	95100	95600	95100	1581
539	20240716	102100	24609932700	95100	94700	95300	94700	1535
540	20240716	102000	24464234000	94700	94700	94800	94600	890
541	20240716	101900	24379949300	94800	94800	95000	94700	569
542	20240716	101800	24325995600	94800	95200	95200	94800	2013
543	20240716	101700	24134648700	95200	95400	95400	95200	789
544	20240716	101600	24059471100	95400	95400	95500	95300	538
545	20240716	101500	24008151400	95500	95300	95500	95300	784
546	20240716	101400	23933323000	95400	95500	95500	95300	1842
547	20240716	101300	23757625000	95500	95200	95500	95100	2326
548	20240716	101200	23535737400	95200	94900	95200	94800	1791
549	20240716	101100	23365602000	94900	94800	94900	94600	1108
550	20240716	101000	23260606600	94700	94600	94900	94500	1361
551	20240716	100900	23131728400	94600	94700	94700	94400	2008
552	20240716	100800	22941850200	94700	94400	94700	94400	1861
553	20240716	100700	22765932000	94300	94600	94600	94300	882
554	20240716	100600	22682574700	94400	93900	94500	93900	1430
555	20240716	100500	22547789000	94000	93900	94100	93800	2760
556	20240716	100400	22288687200	93900	94000	94100	93900	1928
557	20240716	100300	22107496400	94000	94100	94400	94000	4055
558	20240716	100200	21725594900	94100	94000	94200	93900	1798
559	20240716	100100	21556581700	94000	94100	94200	93900	1358
560	20240716	100000	21428828000	94100	93900	94200	93500	3213
561	20240716	095900	21127401300	93700	93900	94000	93500	6288
562	20240716	095800	20538408700	93900	94200	94200	93800	8965
563	20240716	095700	19695860200	94200	94200	94400	94100	2811
564	20240716	095600	19431063400	94200	94300	94500	94000	7103
565	20240716	095500	18762230900	94000	94300	94400	94000	11238
566	20240716	095400	17704553100	94300	94500	94700	94200	6773
567	20240716	095300	17065127500	94600	95200	95200	94500	9314
568	20240716	095200	16181636600	95100	95200	95200	95000	3553
569	20240716	095100	15843773600	95200	95500	95500	95100	4168
570	20240716	095000	15446588800	95500	95600	95800	95400	3092
571	20240716	094900	15151185300	95800	96300	96300	95500	10515
572	20240716	094800	14142583400	96300	96300	96300	96200	789
573	20240716	094700	14066643300	96200	96200	96400	96100	2030
574	20240716	094600	13871188200	96200	96000	96200	96000	2203
575	20240716	094500	13659569600	96000	96200	96300	96000	5796
576	20240716	094400	13102437700	96300	96600	96800	96200	5644
577	20240716	094300	12558262500	96600	96700	96700	96500	2845
578	20240716	094200	12283560400	96700	97000	97000	96700	2042
579	20240716	094100	12085904400	97000	97000	97100	96700	5320
580	20240716	094000	11570363900	97000	97500	97500	97000	6190
581	20240716	093900	10968334000	97500	97600	97600	97500	719
582	20240716	093800	10898226600	97600	97500	97700	97500	405
583	20240716	093700	10858685800	97500	97600	97700	97500	966
584	20240716	093600	10764395100	97700	97700	97800	97500	1011
585	20240716	093500	10665675800	97800	97900	98100	97600	1104
586	20240716	093400	10557698800	97900	97800	98000	97600	3473
587	20240716	093300	10218143900	97800	98200	98200	97800	2270
588	20240716	093200	9995581200	98200	98000	98200	98000	1013
589	20240716	093100	9896188500	97900	98100	98100	97800	639
590	20240716	093000	9833595800	98000	97800	98100	97800	925
591	20240716	092900	9742957200	97700	97600	97900	97600	387
592	20240716	092800	9705110500	97600	97800	97900	97500	1614
593	20240716	092700	9547444100	97700	97900	98000	97700	984
594	20240716	092600	9451180000	97800	98100	98100	97800	1186
595	20240716	092500	9335067700	98100	98500	98600	97900	5113
596	20240716	092400	8832880200	98500	98300	98700	98300	7536
597	20240716	092300	8090539400	98400	98200	98400	98100	3684
598	20240716	092200	7728599300	98300	98000	98300	98000	2239
599	20240716	092100	7508799500	98100	97800	98200	97700	1998
600	20240716	092000	7313035800	97800	97700	97800	97600	597
601	20240716	091900	7254693600	97700	98000	98100	97600	3276
602	20240716	091800	6934345400	98100	98000	98100	97900	1388
603	20240716	091700	6798353000	98000	97500	98000	97500	2142
604	20240716	091600	6588850000	97500	97300	97600	97300	832
605	20240716	091500	6507771100	97300	97300	97500	97200	932
606	20240716	091400	6416996500	97300	97700	97700	97200	995
607	20240716	091300	6320185300	97800	96700	97800	96600	4881
608	20240716	091200	5846197100	96700	96700	96800	96600	794
609	20240716	091100	5769445700	96700	96500	96700	96400	3064
610	20240716	091000	5473687000	96600	96800	96800	96500	3476
611	20240716	090900	5137708700	96700	97200	97300	96700	10726
612	20240716	090800	4097337400	97300	97100	97400	97100	817
613	20240716	090700	4017861200	97400	97200	97500	97100	3439
614	20240716	090600	3683502700	97200	98400	98500	97200	9338
615	20240716	090500	2769059800	98400	98000	98500	98000	2644
616	20240716	090400	2509200100	98100	98000	98200	97500	3592
617	20240716	090300	2157596400	97900	97800	98000	97800	3446
618	20240716	090200	1820223600	97500	96900	97800	96900	2138
619	20240716	090100	1612183100	96900	97500	97500	96900	4001
620	20240716	090000	1223668200	97400	97600	98000	97000	12553