KissMeData/036570/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192300	14844232900	191800	191800	191800	191800	2897
3	20240710	192200	14844232900	191800	191800	191800	191800	0
4	20240710	192100	14844232900	191800	191800	191800	191800	0
5	20240710	192000	14844232900	191800	191800	191800	191800	0
6	20240710	191900	14844232900	191800	191800	191800	191800	0
7	20240710	191800	14844232900	191800	191800	191800	191800	0
8	20240710	191700	14844232900	191800	191800	191800	191800	0
9	20240710	191600	14844232900	191800	191800	191800	191800	0
10	20240710	191500	14844232900	191800	191800	191800	191800	0
11	20240710	191400	14844232900	191800	191800	191800	191800	0
12	20240710	191300	14844232900	191800	191800	191800	191800	0
13	20240710	191200	14844232900	191800	191800	191800	191800	0
14	20240710	191100	14844232900	191800	191800	191800	191800	0
15	20240710	191000	14844232900	191800	191800	191800	191800	0
16	20240710	190900	14844232900	191800	191800	191800	191800	0
17	20240710	190800	14844232900	191800	191800	191800	191800	0
18	20240710	190700	14844232900	191800	191800	191800	191800	0
19	20240710	190600	14844232900	191800	191800	191800	191800	0
20	20240710	190500	14844232900	191800	191800	191800	191800	0
21	20240710	190400	14844232900	191800	191800	191800	191800	0
22	20240710	190300	14844232900	191800	191800	191800	191800	0
23	20240710	190200	14844232900	191800	191800	191800	191800	0
24	20240710	190100	14844232900	191800	191800	191800	191800	0
25	20240710	190000	14844232900	191800	191800	191800	191800	0
26	20240710	185900	14844232900	191800	191800	191800	191800	0
27	20240710	185800	14844232900	191800	191800	191800	191800	0
28	20240710	185700	14844232900	191800	191800	191800	191800	0
29	20240710	185600	14844232900	191800	191800	191800	191800	0
30	20240710	185500	14844232900	191800	191800	191800	191800	0
31	20240710	185400	14844232900	191800	191800	191800	191800	0
32	20240710	185300	14844232900	191800	191800	191800	191800	2897
33	20240710	185200	14844232900	191800	191800	191800	191800	0
34	20240710	185100	14844232900	191800	191800	191800	191800	0
35	20240710	185000	14844232900	191800	191800	191800	191800	0
36	20240710	184900	14844232900	191800	191800	191800	191800	0
37	20240710	184800	14844232900	191800	191800	191800	191800	0
38	20240710	184700	14844232900	191800	191800	191800	191800	0
39	20240710	184600	14844232900	191800	191800	191800	191800	0
40	20240710	184500	14844232900	191800	191800	191800	191800	0
41	20240710	184400	14844232900	191800	191800	191800	191800	0
42	20240710	184300	14844232900	191800	191800	191800	191800	0
43	20240710	184200	14844232900	191800	191800	191800	191800	0
44	20240710	184100	14844232900	191800	191800	191800	191800	0
45	20240710	184000	14844232900	191800	191800	191800	191800	0
46	20240710	183900	14844232900	191800	191800	191800	191800	0
47	20240710	183800	14844232900	191800	191800	191800	191800	0
48	20240710	183700	14844232900	191800	191800	191800	191800	0
49	20240710	183600	14844232900	191800	191800	191800	191800	0
50	20240710	183500	14844232900	191800	191800	191800	191800	0
51	20240710	183400	14844232900	191800	191800	191800	191800	0
52	20240710	183300	14844232900	191800	191800	191800	191800	0
53	20240710	183200	14844232900	191800	191800	191800	191800	0
54	20240710	183100	14844232900	191800	191800	191800	191800	0
55	20240710	183000	14844232900	191800	191800	191800	191800	0
56	20240710	182900	14844232900	191800	191800	191800	191800	0
57	20240710	182800	14844232900	191800	191800	191800	191800	0
58	20240710	182700	14844232900	191800	191800	191800	191800	0
59	20240710	182600	14844232900	191800	191800	191800	191800	0
60	20240710	182500	14844232900	191800	191800	191800	191800	0
61	20240710	182400	14844232900	191800	191800	191800	191800	0
62	20240710	182300	14844232900	191800	191800	191800	191800	2897
63	20240710	182200	14844232900	191800	191800	191800	191800	0
64	20240710	182100	14844232900	191800	191800	191800	191800	0
65	20240710	182000	14844232900	191800	191800	191800	191800	0
66	20240710	181900	14844232900	191800	191800	191800	191800	0
67	20240710	181800	14844232900	191800	191800	191800	191800	0
68	20240710	181700	14844232900	191800	191800	191800	191800	0
69	20240710	181600	14844232900	191800	191800	191800	191800	0
70	20240710	181500	14844232900	191800	191800	191800	191800	0
71	20240710	181400	14844232900	191800	191800	191800	191800	0
72	20240710	181300	14844232900	191800	191800	191800	191800	0
73	20240710	181200	14844232900	191800	191800	191800	191800	0
74	20240710	181100	14844232900	191800	191800	191800	191800	0
75	20240710	181000	14844232900	191800	191800	191800	191800	0
76	20240710	180900	14844232900	191800	191800	191800	191800	0
77	20240710	180800	14844232900	191800	191800	191800	191800	0
78	20240710	180700	14844232900	191800	191800	191800	191800	0
79	20240710	180600	14844232900	191800	191800	191800	191800	0
80	20240710	180500	14844232900	191800	191800	191800	191800	0
81	20240710	180400	14844232900	191800	191800	191800	191800	0
82	20240710	180300	14844232900	191800	191800	191800	191800	0
83	20240710	180200	14844232900	191800	191800	191800	191800	0
84	20240710	180100	14844232900	191800	191800	191800	191800	0
85	20240710	180000	14844232900	191800	191800	191800	191800	0
86	20240710	175900	14844232900	191800	191800	191800	191800	0
87	20240710	175800	14844232900	191800	191800	191800	191800	0
88	20240710	175700	14844232900	191800	191800	191800	191800	0
89	20240710	175600	14844232900	191800	191800	191800	191800	0
90	20240710	175500	14844232900	191800	191800	191800	191800	0
91	20240710	175400	14844232900	191800	191800	191800	191800	0
92	20240710	175300	14844232900	191800	191800	191800	191800	2897
93	20240710	175200	14844232900	191800	191800	191800	191800	0
94	20240710	175100	14844232900	191800	191800	191800	191800	0
95	20240710	175000	14844232900	191800	191800	191800	191800	0
96	20240710	174900	14844232900	191800	191800	191800	191800	0
97	20240710	174800	14844232900	191800	191800	191800	191800	0
98	20240710	174700	14844232900	191800	191800	191800	191800	0
99	20240710	174600	14844232900	191800	191800	191800	191800	0
100	20240710	174500	14844232900	191800	191800	191800	191800	0
101	20240710	174400	14844232900	191800	191800	191800	191800	0
102	20240710	174300	14844232900	191800	191800	191800	191800	0
103	20240710	174200	14844232900	191800	191800	191800	191800	0
104	20240710	174100	14844232900	191800	191800	191800	191800	0
105	20240710	174000	14844232900	191800	191800	191800	191800	0
106	20240710	173900	14844232900	191800	191800	191800	191800	0
107	20240710	173800	14844232900	191800	191800	191800	191800	0
108	20240710	173700	14844232900	191800	191800	191800	191800	0
109	20240710	173600	14844232900	191800	191800	191800	191800	0
110	20240710	173500	14844232900	191800	191800	191800	191800	0
111	20240710	173400	14844232900	191800	191800	191800	191800	0
112	20240710	173300	14844232900	191800	191800	191800	191800	0
113	20240710	173200	14844232900	191800	191800	191800	191800	0
114	20240710	173100	14844232900	191800	191800	191800	191800	0
115	20240710	173000	14844232900	191800	191800	191800	191800	0
116	20240710	172900	14844232900	191800	191800	191800	191800	0
117	20240710	172800	14844232900	191800	191800	191800	191800	0
118	20240710	172700	14844232900	191800	191800	191800	191800	0
119	20240710	172600	14844232900	191800	191800	191800	191800	0
120	20240710	172500	14844232900	191800	191800	191800	191800	0
121	20240710	172400	14844232900	191800	191800	191800	191800	0
122	20240710	172300	14844232900	191800	191800	191800	191800	2897
123	20240710	172200	14844232900	191800	191800	191800	191800	0
124	20240710	172100	14844232900	191800	191800	191800	191800	0
125	20240710	172000	14844232900	191800	191800	191800	191800	0
126	20240710	171900	14844232900	191800	191800	191800	191800	0
127	20240710	171800	14844232900	191800	191800	191800	191800	0
128	20240710	171700	14844232900	191800	191800	191800	191800	0
129	20240710	171600	14844232900	191800	191800	191800	191800	0
130	20240710	171500	14844232900	191800	191800	191800	191800	0
131	20240710	171400	14844232900	191800	191800	191800	191800	0
132	20240710	171300	14844232900	191800	191800	191800	191800	0
133	20240710	171200	14844232900	191800	191800	191800	191800	0
134	20240710	171100	14844232900	191800	191800	191800	191800	0
135	20240710	171000	14844232900	191800	191800	191800	191800	0
136	20240710	170900	14844232900	191800	191800	191800	191800	0
137	20240710	170800	14844232900	191800	191800	191800	191800	0
138	20240710	170700	14844232900	191800	191800	191800	191800	0
139	20240710	170600	14844232900	191800	191800	191800	191800	0
140	20240710	170500	14844232900	191800	191800	191800	191800	0
141	20240710	170400	14844232900	191800	191800	191800	191800	0
142	20240710	170300	14844232900	191800	191800	191800	191800	0
143	20240710	170200	14844232900	191800	191800	191800	191800	0
144	20240710	170100	14844232900	191800	191800	191800	191800	0
145	20240710	170000	14844232900	191800	191800	191800	191800	0
146	20240710	165900	14844232900	191800	191800	191800	191800	0
147	20240710	165800	14844232900	191800	191800	191800	191800	0
148	20240710	165700	14844232900	191800	191800	191800	191800	0
149	20240710	165600	14844232900	191800	191800	191800	191800	0
150	20240710	165500	14844232900	191800	191800	191800	191800	0
151	20240710	165400	14844232900	191800	191800	191800	191800	0
152	20240710	165300	14844232900	191800	191800	191800	191800	2897
153	20240710	165200	14844232900	191800	191800	191800	191800	0
154	20240710	165100	14844232900	191800	191800	191800	191800	0
155	20240710	165000	14844232900	191800	191800	191800	191800	0
156	20240710	164900	14844232900	191800	191800	191800	191800	0
157	20240710	164800	14844232900	191800	191800	191800	191800	0
158	20240710	164700	14844232900	191800	191800	191800	191800	0
159	20240710	164600	14844232900	191800	191800	191800	191800	0
160	20240710	164500	14844232900	191800	191800	191800	191800	0
161	20240710	164400	14844232900	191800	191800	191800	191800	0
162	20240710	164300	14844232900	191800	191800	191800	191800	0
163	20240710	164200	14844232900	191800	191800	191800	191800	0
164	20240710	164100	14844232900	191800	191800	191800	191800	0
165	20240710	164000	14844232900	191800	191800	191800	191800	0
166	20240710	163900	14844232900	191800	191800	191800	191800	0
167	20240710	163800	14844232900	191800	191800	191800	191800	0
168	20240710	163700	14844232900	191800	191800	191800	191800	0
169	20240710	163600	14844232900	191800	191800	191800	191800	0
170	20240710	163500	14844232900	191800	191800	191800	191800	0
171	20240710	163400	14844232900	191800	191800	191800	191800	0
172	20240710	163300	14844232900	191800	191800	191800	191800	0
173	20240710	163200	14844232900	191800	191800	191800	191800	0
174	20240710	163100	14844232900	191800	191800	191800	191800	0
175	20240710	163000	14844232900	191800	191800	191800	191800	0
176	20240710	162900	14844232900	191800	191800	191800	191800	0
177	20240710	162800	14844232900	191800	191800	191800	191800	0
178	20240710	162700	14844232900	191800	191800	191800	191800	0
179	20240710	162600	14844232900	191800	191800	191800	191800	0
180	20240710	162500	14844232900	191800	191800	191800	191800	0
181	20240710	162400	14844232900	191800	191800	191800	191800	0
182	20240710	162300	14844232900	191800	191800	191800	191800	2897
183	20240710	162200	14844232900	191800	191800	191800	191800	0
184	20240710	162100	14844232900	191800	191800	191800	191800	0
185	20240710	162000	14844232900	191800	191800	191800	191800	0
186	20240710	161900	14844232900	191800	191800	191800	191800	0
187	20240710	161800	14844232900	191800	191800	191800	191800	0
188	20240710	161700	14844232900	191800	191800	191800	191800	0
189	20240710	161600	14844232900	191800	191800	191800	191800	0
190	20240710	161500	14844232900	191800	191800	191800	191800	0
191	20240710	161400	14844232900	191800	191800	191800	191800	0
192	20240710	161300	14844232900	191800	191800	191800	191800	0
193	20240710	161200	14844232900	191800	191800	191800	191800	0
194	20240710	161100	14844232900	191800	191800	191800	191800	0
195	20240710	161000	14844232900	191800	191800	191800	191800	0
196	20240710	160900	14844232900	191800	191800	191800	191800	0
197	20240710	160800	14844232900	191800	191800	191800	191800	0
198	20240710	160700	14844232900	191800	191800	191800	191800	0
199	20240710	160600	14844232900	191800	191800	191800	191800	0
200	20240710	160500	14844232900	191800	191800	191800	191800	0
201	20240710	160400	14844232900	191800	191800	191800	191800	0
202	20240710	160300	14844232900	191800	191800	191800	191800	0
203	20240710	160200	14844232900	191800	191800	191800	191800	0
204	20240710	160100	14844232900	191800	191800	191800	191800	0
205	20240710	160000	14844232900	191800	191800	191800	191800	0
206	20240710	155900	14844232900	191800	191800	191800	191800	0
207	20240710	155800	14844232900	191800	191800	191800	191800	0
208	20240710	155700	14844232900	191800	191800	191800	191800	0
209	20240710	155600	14844232900	191800	191800	191800	191800	0
210	20240710	155500	14844232900	191800	191800	191800	191800	0
211	20240710	155400	14844232900	191800	191800	191800	191800	0
212	20240710	155300	14844232900	191800	191800	191800	191800	2897
213	20240710	155200	14844232900	191800	191800	191800	191800	0
214	20240710	155100	14844232900	191800	191800	191800	191800	0
215	20240710	155000	14844232900	191800	191800	191800	191800	0
216	20240710	154900	14844232900	191800	191800	191800	191800	0
217	20240710	154800	14844232900	191800	191800	191800	191800	0
218	20240710	154700	14844232900	191800	191800	191800	191800	0
219	20240710	154600	14844232900	191800	191800	191800	191800	0
220	20240710	154500	14844232900	191800	191800	191800	191800	0
221	20240710	154400	14844232900	191800	191800	191800	191800	0
222	20240710	154300	14844232900	191800	191800	191800	191800	0
223	20240710	154200	14844232900	191800	191800	191800	191800	0
224	20240710	154100	14844232900	191800	191800	191800	191800	0
225	20240710	154000	14844232900	191800	191800	191800	191800	0
226	20240710	153900	14844232900	191800	191800	191800	191800	0
227	20240710	153800	14844232900	191800	191800	191800	191800	0
228	20240710	153700	14844232900	191800	191800	191800	191800	0
229	20240710	153600	14844232900	191800	191800	191800	191800	0
230	20240710	153500	14844232900	191800	191800	191800	191800	0
231	20240710	153400	14844232900	191800	191800	191800	191800	0
232	20240710	153300	14844232900	191800	191800	191800	191800	0
233	20240710	153200	14844232900	191800	191800	191800	191800	0
234	20240710	153100	14844232900	191800	191800	191800	191800	0
235	20240710	153000	14844232900	191800	191800	191800	191800	2897
236	20240710	152900	14288588300	191800	191800	191800	191800	0
237	20240710	152800	14288588300	191800	191800	191800	191800	0
238	20240710	152700	14288588300	191800	191800	191800	191800	0
239	20240710	152600	14288588300	191800	191800	191800	191800	0
240	20240710	152500	14288588300	191800	191800	191800	191800	0
241	20240710	152400	14288588300	191800	191800	191800	191800	0
242	20240710	152300	14288588300	191800	191800	191800	191800	0
243	20240710	152200	14288588300	191800	191800	191800	191800	0
244	20240710	152100	14288588300	191800	191800	191800	191800	0
245	20240710	152000	14288588300	191800	191800	191800	191800	0
246	20240710	151900	14288588300	191800	191900	192000	191700	96
247	20240710	151800	14270175000	191900	191900	192000	191700	176
248	20240710	151700	14236409400	191800	191900	191900	191700	66
249	20240710	151600	14223748600	191900	191800	191900	191700	327
250	20240710	151500	14161051900	191800	191800	191800	191700	142
251	20240710	151400	14133822700	191800	191800	191800	191700	55
252	20240710	151300	14123276000	191800	191800	191900	191800	137
253	20240710	151200	14096995900	191900	191900	191900	191800	74
254	20240710	151100	14082799500	191900	191800	191900	191800	44
255	20240710	151000	14074358100	191900	191900	191900	191800	103
256	20240710	150900	14054598500	191800	192100	192100	191800	210
257	20240710	150800	14014303000	192000	192000	192100	191900	118
258	20240710	150700	13991642800	192100	192100	192200	192000	53
259	20240710	150600	13981462100	192000	192100	192200	191900	31
260	20240710	150500	13975508100	191900	192000	192200	191900	83
261	20240710	150400	13959573300	192000	192100	192100	192000	73
262	20240710	150300	13945553500	192100	192100	192200	191900	50
263	20240710	150200	13935948400	192000	192000	192300	192000	114
264	20240710	150100	13914051300	191900	191900	192300	191900	42
265	20240710	150000	13905979900	191900	192400	192400	191800	92
266	20240710	145900	13888305900	191800	192400	192400	191800	80
267	20240710	145800	13872934300	192000	192100	192400	191800	111
268	20240710	145700	13851615500	192100	192300	192400	191900	112
269	20240710	145600	13830099800	192200	192000	192500	191900	517
270	20240710	145500	13730699900	191800	191600	192000	191600	354
271	20240710	145400	13662796300	191800	191800	191800	191600	84
272	20240710	145300	13646693100	191800	191700	191900	191600	39
273	20240710	145200	13639215800	191600	191800	191900	191600	83
274	20240710	145100	13623307100	191800	191800	191900	191600	80
275	20240710	145000	13607973800	191600	191700	191900	191600	59
276	20240710	144900	13596664400	191600	191900	192000	191600	366
277	20240710	144800	13526468100	191900	191800	192000	191800	140
278	20240710	144700	13499605300	191900	191900	192000	191800	34
279	20240710	144600	13493080200	191800	191700	192000	191700	70
280	20240710	144500	13479650300	191900	191700	192000	191700	79
281	20240710	144400	13464497700	191700	192000	192000	191700	67
282	20240710	144300	13451645200	191700	192000	192000	191700	234
283	20240710	144200	13406759600	191800	192000	192100	191700	107
284	20240710	144100	13386225000	191800	191900	192100	191700	71
285	20240710	144000	13372605400	191800	191900	191900	191700	73
286	20240710	143900	13358606200	191700	191900	191900	191600	102
287	20240710	143800	13339052300	191700	191900	192100	191600	169
288	20240710	143700	13306630100	191800	192100	192100	191600	49
289	20240710	143600	13297233500	191600	192100	192400	191600	409
290	20240710	143500	13218825600	191800	192400	192500	191800	311
291	20240710	143400	13159092400	192100	192400	192400	192100	91
292	20240710	143300	13141602400	192100	192500	192500	192100	94
293	20240710	143200	13123535200	192100	192500	192500	192100	52
294	20240710	143100	13113535900	192100	192300	192500	192100	85
295	20240710	143000	13097199400	192100	192200	192500	192100	165
296	20240710	142900	13065484800	192200	192400	192500	192100	62
297	20240710	142800	13053565400	192100	192100	192500	192000	72
298	20240710	142700	13039730600	192100	192100	192300	192000	71
299	20240710	142600	13026093400	192000	191900	192100	191600	63
300	20240710	142500	13014004900	191600	192100	192200	191600	373
301	20240710	142400	12942437300	192100	192200	192300	191900	93
302	20240710	142300	12924573100	192200	192000	192200	191900	50
303	20240710	142200	12914968700	191900	192000	192100	191900	119
304	20240710	142100	12892123100	191900	192000	192100	191900	69
305	20240710	142000	12878877200	192100	192100	192200	191900	150
306	20240710	141900	12850075200	191900	192700	192700	191900	351
307	20240710	141800	12782570100	192700	192700	192700	192500	224
308	20240710	141700	12739423200	192600	192600	192700	192500	169
309	20240710	141600	12706869100	192600	192400	192700	192400	266
310	20240710	141500	12655640700	192400	192500	192600	192400	389
311	20240710	141400	12580774100	192500	192500	192500	192400	329
312	20240710	141300	12517459300	192400	192500	192500	192400	202
313	20240710	141200	12478581100	192400	192400	192500	192300	239
314	20240710	141100	12432583600	192400	192500	192500	192300	153
315	20240710	141000	12403146700	192400	192100	192500	192100	900
316	20240710	140900	12230062900	191900	191800	192100	191800	131
317	20240710	140800	12204910900	191900	191900	192000	191800	180
318	20240710	140700	12170374000	191800	191900	192000	191800	102
319	20240710	140600	12150802900	191800	191900	192000	191600	61
320	20240710	140500	12139101800	191800	191700	192000	191600	62
321	20240710	140400	12127209200	191600	191800	192000	191500	61
322	20240710	140300	12115512500	191700	191900	191900	191500	198
323	20240710	140200	12077555800	191700	191800	191900	191700	109
324	20240710	140100	12056651300	191700	191800	191900	191700	57
325	20240710	140000	12045719600	191700	191600	191800	191500	79
326	20240710	135900	12030579100	191500	191900	192000	191500	44
327	20240710	135800	12022144800	191500	191900	192000	191500	115
328	20240710	135700	12000098600	191600	191900	192000	191600	246
329	20240710	135600	11952935400	191700	191800	192000	191700	36
330	20240710	135500	11946030900	191800	191900	192000	191700	37
331	20240710	135400	11938932900	191900	191900	192000	191700	65
332	20240710	135300	11926463200	191900	192000	192000	191700	77
333	20240710	135200	11911695500	191700	191800	192000	191600	52
334	20240710	135100	11901722700	191800	191800	192000	191500	79
335	20240710	135000	11886581300	191800	191400	191800	191400	63
336	20240710	134900	11874509600	191400	191400	191700	191300	67
337	20240710	134800	11861680200	191400	191300	191600	191300	34
338	20240710	134700	11855171800	191400	191300	191500	191300	54
339	20240710	134600	11844838800	191400	191700	191700	191300	378
340	20240710	134500	11772446200	191600	192000	192000	191600	90
341	20240710	134400	11755187700	192000	192000	192000	191700	113
342	20240710	134300	11733510100	191900	191900	192000	191800	62
343	20240710	134200	11721612500	191800	191800	191900	191600	51
344	20240710	134100	11711830400	191700	191700	191900	191600	68
345	20240710	134000	11698796000	191600	191800	191800	191500	163
346	20240710	133900	11667571200	191500	191500	191800	191500	67
347	20240710	133800	11654736600	191500	191800	191800	191500	52
348	20240710	133700	11644773400	191500	191600	191800	191400	31
349	20240710	133600	11638833300	191400	191700	191700	191300	50
350	20240710	133500	11629256100	191300	191400	191700	191300	68
351	20240710	133400	11616235000	191300	191800	191800	191300	206
352	20240710	133300	11576756800	191700	191800	191900	191700	45
353	20240710	133200	11568124900	191800	191600	191900	191400	53
354	20240710	133100	11557968400	191400	191600	191900	191300	46
355	20240710	133000	11549155600	191300	191400	191600	191300	131
356	20240710	132900	11524076200	191300	191500	191500	191300	138
357	20240710	132800	11497660500	191400	191500	191500	191300	55
358	20240710	132700	11487132000	191300	191500	191600	191300	213
359	20240710	132600	11446360300	191400	191600	191600	191400	161
360	20240710	132500	11415525500	191500	191500	191600	191500	50
361	20240710	132400	11405947600	191500	191600	191600	191400	75
362	20240710	132300	11391586200	191500	191800	191900	191500	165
363	20240710	132200	11359971600	191700	191900	192000	191600	225
364	20240710	132100	11316838500	191800	191800	192100	191600	90
365	20240710	132000	11299576500	191600	192200	192300	191600	769
366	20240710	131900	11151914700	192200	192200	192300	192100	62
367	20240710	131800	11140001500	192200	192200	192300	192100	29
368	20240710	131700	11134428000	192200	192200	192300	192100	95
369	20240710	131600	11116169200	192100	192200	192200	192100	32
370	20240710	131500	11110019700	192100	192200	192300	192100	44
371	20240710	131400	11101563900	192200	192200	192300	192100	100
372	20240710	131300	11082344100	192100	192100	192200	192000	57
373	20240710	131200	11071391700	192000	192000	192200	192000	75
374	20240710	131100	11056984000	192000	192000	192200	191900	72
375	20240710	131000	11043155600	191900	192000	192200	191900	35
376	20240710	130900	11036435400	192100	192100	192200	191600	78
377	20240710	130800	11021457100	191600	191900	192200	191500	32
378	20240710	130700	11015319800	191500	191500	191900	191400	31
379	20240710	130600	11009381200	191500	192200	192300	191500	389
380	20240710	130500	10934700400	192200	192200	192300	192100	92
381	20240710	130400	10917017900	192100	192200	192300	192000	36
382	20240710	130300	10910099500	192200	192100	192200	192000	122
383	20240710	130200	10886658200	192000	192100	192100	191900	85
384	20240710	130100	10870335000	192000	192000	192000	191900	53
385	20240710	130000	10860159800	191900	192000	192000	191900	49
386	20240710	125900	10850752700	191900	192100	192100	191900	67
387	20240710	125800	10837889900	192000	192000	192000	191900	73
388	20240710	125700	10823874200	191900	192000	192000	191900	171
389	20240710	125600	10791043200	191900	192000	192000	191900	36
390	20240710	125500	10784133000	192000	192100	192200	192000	115
391	20240710	125400	10762047100	192000	192100	192100	191900	72
392	20240710	125300	10748221200	192000	192000	192000	191900	57
393	20240710	125200	10737279500	191900	192000	192000	191900	40
394	20240710	125100	10729602100	191900	191900	191900	191800	77
395	20240710	125000	10714825900	191900	191900	192000	191800	44
396	20240710	124900	10706383900	191800	192200	192300	191800	104
397	20240710	124800	10686422100	191900	192000	192400	191900	72
398	20240710	124700	10672599900	192000	192000	192400	191900	71
399	20240710	124600	10658964800	191900	192500	192500	191900	34
400	20240710	124500	10652431800	191900	192300	192600	191900	152
401	20240710	124400	10623229200	192200	192200	192400	192100	38
402	20240710	124300	10615927300	192100	192300	192600	192100	64
403	20240710	124200	10603624000	192200	192400	192400	192200	291
404	20240710	124100	10547675100	192300	192700	192700	192300	33
405	20240710	124000	10541323600	192300	192300	192300	192200	43
406	20240710	123900	10533055300	192200	192500	192600	192200	89
407	20240710	123800	10515935200	192100	192600	192700	192000	327
408	20240710	123700	10453056900	192500	192600	192700	192500	83
409	20240710	123600	10437074600	192400	192500	192600	192400	82
410	20240710	123500	10421289700	192400	192500	192500	192400	95
411	20240710	123400	10403006300	192500	192500	192600	192500	580
412	20240710	123300	10291310000	192400	192500	192500	192400	99
413	20240710	123200	10272253600	192400	192500	192500	192400	37
414	20240710	123100	10265133200	192400	192400	192500	192400	43
415	20240710	123000	10256858200	192400	192500	192500	192400	42
416	20240710	122900	10248775300	192500	192600	192600	192400	236
417	20240710	122800	10203343700	192500	192600	192600	192500	53
418	20240710	122700	10193138700	192600	192600	192600	192600	35
419	20240710	122600	10186397700	192500	192600	192600	192500	76
420	20240710	122500	10171765900	192500	192600	192600	192500	103
421	20240710	122400	10151935000	192600	192600	192600	192500	73
422	20240710	122300	10137880700	192500	192900	192900	192500	405
423	20240710	122200	10059826300	192800	192900	192900	192800	61
424	20240710	122100	10048063300	192900	192700	192900	192700	36
425	20240710	122000	10041119900	192700	192700	192800	192700	218
426	20240710	121900	9999100200	192700	192700	192700	192600	51
427	20240710	121800	9989274600	192600	192500	192700	192500	163
428	20240710	121700	9957880800	192500	192600	192600	192500	81
429	20240710	121600	9942286900	192500	192400	192500	192300	232
430	20240710	121500	9897645600	192400	192400	192400	192400	71
431	20240710	121400	9883985200	192300	192200	192400	192200	185
432	20240710	121300	9848413200	192200	192000	192200	191800	70
433	20240710	121200	9834975300	192000	191700	192000	191700	338
434	20240710	121100	9770116200	191700	191700	191700	191700	59
435	20240710	121000	9758805900	191700	191900	191900	191700	110
436	20240710	120900	9737707800	191800	191500	191900	191400	79
437	20240710	120800	9722559000	191400	191300	191400	191300	47
438	20240710	120700	9713564200	191400	191400	191500	191300	47
439	20240710	120600	9704570700	191400	191400	191500	191200	149
440	20240710	120500	9676060900	191300	191600	191900	191200	108
441	20240710	120400	9655384600	191500	191900	191900	191500	228
442	20240710	120300	9611673700	192000	192000	192000	192000	15
443	20240710	120200	9608793700	191700	191800	191900	191600	288
444	20240710	120100	9553561900	191600	192000	192000	191600	65
445	20240710	120000	9541090400	191900	191500	191900	191500	166
446	20240710	115900	9509248400	191900	191900	192000	191300	195
447	20240710	115800	9471855200	191900	191800	192200	191700	166
448	20240710	115700	9439989400	191900	191900	192000	191600	131
449	20240710	115600	9414865000	192000	191800	192000	191600	140
450	20240710	115500	9388018600	191700	191500	191800	191500	101
451	20240710	115400	9368660600	191600	191500	191700	191300	102
452	20240710	115300	9349132500	191500	191600	191600	191200	182
453	20240710	115200	9314306200	191300	191500	191800	191200	133
454	20240710	115100	9288837300	191400	192000	192000	191300	118
455	20240710	115000	9266234900	192000	192100	192100	191300	102
456	20240710	114900	9246683300	192100	192200	192200	191400	275
457	20240710	114800	9193933200	191700	191800	192100	191600	182
458	20240710	114700	9159032100	191700	191600	191800	191500	129
459	20240710	114600	9134304200	191700	191800	191800	191700	81
460	20240710	114500	9118773900	191700	192000	192100	191500	105
461	20240710	114400	9098628700	191700	192000	192100	191600	218
462	20240710	114300	9056807600	192000	192100	192100	191900	116
463	20240710	114200	9034539000	191900	192200	192300	191800	129
464	20240710	114100	9009782400	192200	192200	192300	191800	398
465	20240710	114000	8933301400	192100	191900	192100	191800	90
466	20240710	113900	8916025100	191900	192200	192300	191800	96
467	20240710	113800	8897595700	191900	191800	192200	191700	187
468	20240710	113700	8861708100	191800	191900	191900	191800	68
469	20240710	113600	8848660400	192000	192200	192200	191500	200
470	20240710	113500	8810265500	192300	192400	192400	191800	94
471	20240710	113400	8792191500	192300	191800	192700	191600	554
472	20240710	113300	8685842100	191700	192000	192000	191700	305
473	20240710	113200	8627335600	192000	192000	192000	191800	229
474	20240710	113100	8583377200	191900	192300	192600	191800	296
475	20240710	113000	8526507200	192300	192600	192800	192200	166
476	20240710	112900	8494561600	192600	192700	192800	192500	163
477	20240710	112800	8463159900	192600	192800	192900	192500	172
478	20240710	112700	8430015100	192800	192900	193000	192400	269
479	20240710	112600	8378166500	192900	193100	193300	192900	435
480	20240710	112500	8294196800	193100	193100	193200	193000	227
481	20240710	112400	8250352400	193100	193000	193100	192900	267
482	20240710	112300	8198821000	192900	192800	193100	192600	170
483	20240710	112200	8166031300	192700	193000	193100	192300	365
484	20240710	112100	8095691100	193000	193100	193100	192800	124
485	20240710	112000	8071768400	192800	193200	193200	192800	214
486	20240710	111900	8030457300	193200	193200	193300	193000	742
487	20240710	111800	7887141900	193100	192700	193200	192500	618
488	20240710	111700	7767886200	192700	192600	192800	192600	178
489	20240710	111600	7733581800	192600	192900	192900	192500	151
490	20240710	111500	7704476400	192800	192300	192900	192300	324
491	20240710	111400	7642062600	192400	192400	192600	192200	237
492	20240710	111300	7596477600	192600	192600	192700	192500	715
493	20240710	111200	7458796000	192500	192200	192500	192200	342
494	20240710	111100	7393007400	192200	191900	192200	191900	510
495	20240710	111000	7295056700	191900	191800	192000	191700	448
496	20240710	110900	7209075400	191800	191000	191800	191000	472
497	20240710	110800	7118715500	191000	191100	191100	191000	139
498	20240710	110700	7092156500	191100	191000	191300	191000	108
499	20240710	110600	7071523700	191000	191100	191400	191000	252
500	20240710	110500	7023360800	191100	190200	191100	190100	856
501	20240710	110400	6860175900	190200	190300	190300	190100	115
502	20240710	110300	6838300500	190100	189800	190400	189700	1057
503	20240710	110200	6637474300	189800	188700	189800	188700	1248
504	20240710	110100	6401295700	188600	188800	188900	188600	57
505	20240710	110000	6390534200	188800	188600	188900	188500	211
506	20240710	105900	6350721100	188500	188200	188500	188200	124
507	20240710	105800	6327363900	188300	188200	188300	188200	130
508	20240710	105700	6302892100	188100	188100	188600	188100	124
509	20240710	105600	6279560700	188100	188000	188600	188000	315
510	20240710	105500	6220298300	188000	188000	188100	188000	143
511	20240710	105400	6193412300	188000	188100	188100	188000	152
512	20240710	105300	6164833800	188100	188100	188200	188000	150
513	20240710	105200	6136626900	188100	188100	188200	188100	90
514	20240710	105100	6119695900	188200	188100	188200	188100	137
515	20240710	105000	6093920000	188100	188100	188200	188100	77
516	20240710	104900	6079435400	188200	188000	188200	188000	127
517	20240710	104800	6055545900	188000	188200	188700	188000	308
518	20240710	104700	5997553500	188000	188100	188200	188000	125
519	20240710	104600	5974037500	188100	188100	188200	188000	464
520	20240710	104500	5886762400	188100	188300	188400	188100	188
521	20240710	104400	5851374800	188300	188400	188500	188300	106
522	20240710	104300	5831407300	188400	188300	188500	188300	271
523	20240710	104200	5780354000	188300	188500	188600	188300	355
524	20240710	104100	5713431700	188500	188500	188600	188500	118
525	20240710	104000	5691184700	188500	188800	188800	188500	235
526	20240710	103900	5646832500	188800	188700	188800	188700	184
527	20240710	103800	5612105300	188600	188300	188600	188200	166
528	20240710	103700	5580826500	188300	188200	188300	188200	59
529	20240710	103600	5569719700	188400	188600	188700	188400	101
530	20240710	103500	5550681200	188600	188600	188700	188600	49
531	20240710	103400	5541439700	188600	188300	188600	188300	298
532	20240710	103300	5485293200	188400	188200	188400	188200	117
533	20240710	103200	5463262500	188300	188000	188300	188000	61
534	20240710	103100	5451785600	188100	188100	188200	188000	110
535	20240710	103000	5431095900	188000	188100	188300	188000	81
536	20240710	102900	5415857100	188200	188300	188300	188100	170
537	20240710	102800	5383866200	188400	188400	188500	188200	203
538	20240710	102700	5345628100	188400	188100	188400	187900	273
539	20240710	102600	5294263200	188100	188300	188400	188000	448
540	20240710	102500	5210003700	188300	188400	188400	188300	62
541	20240710	102400	5198323900	188400	188600	188600	188400	163
542	20240710	102300	5167601900	188500	188600	188600	188500	34
543	20240710	102200	5161190600	188600	188600	188700	188600	115
544	20240710	102100	5139494300	188600	188600	188700	188600	129
545	20240710	102000	5115163200	188500	188500	188500	188500	76
546	20240710	101900	5100837200	188500	188500	188700	188500	163
547	20240710	101800	5070103800	188600	188600	188800	188500	100
548	20240710	101700	5051237600	188600	188600	188600	188500	87
549	20240710	101600	5034830400	188600	188600	188600	188500	97
550	20240710	101500	5016539400	188600	188800	188800	188500	149
551	20240710	101400	4988439300	188700	188500	188900	188500	324
552	20240710	101300	4927293600	188300	188500	188500	188300	75
553	20240710	101200	4913161200	188500	188800	188900	188300	206
554	20240710	101100	4874292500	188800	188400	188900	188400	279
555	20240710	101000	4821688800	188400	188300	188500	188200	120
556	20240710	100900	4799083600	188400	187900	188400	187800	297
557	20240710	100800	4743219600	187900	188100	188100	187800	243
558	20240710	100700	4697538000	188100	188100	188100	188000	99
559	20240710	100600	4678916500	188100	188100	188400	188100	217
560	20240710	100500	4638064700	188100	188400	188400	188100	99
561	20240710	100400	4619432800	188400	188100	188400	188100	140
562	20240710	100300	4593093600	188000	188500	188500	188000	253
563	20240710	100200	4545459400	188400	188500	188500	188400	80
564	20240710	100100	4530386600	188500	188500	188500	188400	171
565	20240710	100000	4498158900	188500	188500	188800	188400	145
566	20240710	095900	4470819600	188500	188500	188900	188400	167
567	20240710	095800	4439335200	188500	188100	189100	187800	610
568	20240710	095700	4324417600	188100	187900	188100	187800	109
569	20240710	095600	4303930700	187800	188000	188000	187800	27
570	20240710	095500	4298857300	187500	188000	188000	187500	87
571	20240710	095400	4282520400	187700	188300	188300	187500	183
572	20240710	095300	4248142000	187700	188300	188300	187700	155
573	20240710	095200	4219001300	188300	188000	188300	187500	188
574	20240710	095100	4183685600	187700	188000	188000	187600	170
575	20240710	095000	4151751500	187900	188400	188400	187900	232
576	20240710	094900	4108126500	188000	188400	188400	188000	258
577	20240710	094800	4059549000	189400	188800	189400	188400	500
578	20240710	094700	3965151600	188800	188900	189800	188800	775
579	20240710	094600	3818321900	188900	188800	188900	188800	168
580	20240710	094500	3786588500	188700	187700	188800	187400	997
581	20240710	094400	3598880800	187400	187700	187800	187400	169
582	20240710	094300	3567196000	187700	187900	187900	187300	91
583	20240710	094200	3550126100	187300	187900	188000	187300	383
584	20240710	094100	3478237300	187600	187700	188000	187600	176
585	20240710	094000	3445179700	187700	187900	187900	187600	149
586	20240710	093900	3417219900	187600	187500	188000	187300	236
587	20240710	093800	3372941600	187500	187300	187500	187100	257
588	20240710	093700	3324811500	187300	187200	187400	187100	232
589	20240710	093600	3281370400	187100	187000	187100	187000	134
590	20240710	093500	3256301400	187000	187100	187200	187000	175
591	20240710	093400	3223560900	187100	187300	187300	187100	332
592	20240710	093300	3161437300	187200	187300	187400	187100	253
593	20240710	093200	3114067800	187300	187300	187400	187100	447
594	20240710	093100	3030386900	187300	187600	187600	187300	179
595	20240710	093000	2996843000	187400	187300	187600	187300	232
596	20240710	092900	2953375900	187300	187700	187700	187300	77
597	20240710	092800	2938940800	187200	186900	187200	186800	524
598	20240710	092700	2840947300	186900	187000	187000	186800	170
599	20240710	092600	2809173200	186900	187000	187000	186900	411
600	20240710	092500	2732331900	186900	187500	187500	186900	480
601	20240710	092400	2642554500	187300	187700	187700	187300	353
602	20240710	092300	2576387900	187600	187800	187800	187600	171
603	20240710	092200	2544295900	187700	187800	187900	187700	232
604	20240710	092100	2500728900	187900	187600	188100	187600	153
605	20240710	092000	2471973900	187600	187800	188000	187200	443
606	20240710	091900	2388881900	187700	187300	187700	186900	850
607	20240710	091800	2229770300	187300	187000	187300	186700	1317
608	20240710	091700	1983493300	187000	187200	187200	187000	781
609	20240710	091600	1837392100	187200	187200	187300	187200	194
610	20240710	091500	1801075100	187200	187400	187400	187200	726
611	20240710	091400	1665118600	187400	187400	187400	187300	120
612	20240710	091300	1642631000	187500	187700	187700	187400	459
613	20240710	091200	1556553400	187700	187800	188000	187700	260
614	20240710	091100	1507742100	188200	187700	188200	187700	226
615	20240710	091000	1465300300	187700	187600	187700	187600	156
616	20240710	090900	1436029300	187700	187900	188600	187600	327
617	20240710	090800	1374534200	187800	187900	188000	187700	399
618	20240710	090700	1299585100	187900	188100	188100	187900	356
619	20240710	090600	1232674500	188100	188400	188500	188000	290
620	20240710	090500	1178084000	188300	188400	188400	187900	1817
621	20240710	090400	836430100	188200	188500	188600	188200	978
622	20240710	090300	652270600	188500	188600	188900	188500	259
623	20240710	090200	603417300	188600	188700	188700	188300	390
624	20240710	090100	529903900	188700	189300	189400	188600	1119
625	20240710	090000	318642800	189200	189600	190000	189200	1676