KissMeData/067160/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194100	9660925400	124400	124400	124400	124400	1723
3	20240718	194000	9660925400	124400	124400	124400	124400	0
4	20240718	193900	9660925400	124400	124400	124400	124400	0
5	20240718	193800	9660925400	124400	124400	124400	124400	0
6	20240718	193700	9660925400	124400	124400	124400	124400	0
7	20240718	193600	9660925400	124400	124400	124400	124400	0
8	20240718	193500	9660925400	124400	124400	124400	124400	0
9	20240718	193400	9660925400	124400	124400	124400	124400	0
10	20240718	193300	9660925400	124400	124400	124400	124400	0
11	20240718	193200	9660925400	124400	124400	124400	124400	0
12	20240718	193100	9660925400	124400	124400	124400	124400	0
13	20240718	193000	9660925400	124400	124400	124400	124400	0
14	20240718	192900	9660925400	124400	124400	124400	124400	0
15	20240718	192800	9660925400	124400	124400	124400	124400	0
16	20240718	192700	9660925400	124400	124400	124400	124400	0
17	20240718	192600	9660925400	124400	124400	124400	124400	0
18	20240718	192500	9660925400	124400	124400	124400	124400	0
19	20240718	192400	9660925400	124400	124400	124400	124400	0
20	20240718	192300	9660925400	124400	124400	124400	124400	0
21	20240718	192200	9660925400	124400	124400	124400	124400	0
22	20240718	192100	9660925400	124400	124400	124400	124400	0
23	20240718	192000	9660925400	124400	124400	124400	124400	0
24	20240718	191900	9660925400	124400	124400	124400	124400	0
25	20240718	191800	9660925400	124400	124400	124400	124400	0
26	20240718	191700	9660925400	124400	124400	124400	124400	0
27	20240718	191600	9660925400	124400	124400	124400	124400	0
28	20240718	191500	9660925400	124400	124400	124400	124400	0
29	20240718	191400	9660925400	124400	124400	124400	124400	0
30	20240718	191300	9660925400	124400	124400	124400	124400	0
31	20240718	191200	9660925400	124400	124400	124400	124400	0
32	20240718	191100	9660925400	124400	124400	124400	124400	1723
33	20240718	191000	9660925400	124400	124400	124400	124400	0
34	20240718	190900	9660925400	124400	124400	124400	124400	0
35	20240718	190800	9660925400	124400	124400	124400	124400	0
36	20240718	190700	9660925400	124400	124400	124400	124400	0
37	20240718	190600	9660925400	124400	124400	124400	124400	0
38	20240718	190500	9660925400	124400	124400	124400	124400	0
39	20240718	190400	9660925400	124400	124400	124400	124400	0
40	20240718	190300	9660925400	124400	124400	124400	124400	0
41	20240718	190200	9660925400	124400	124400	124400	124400	0
42	20240718	190100	9660925400	124400	124400	124400	124400	0
43	20240718	190000	9660925400	124400	124400	124400	124400	0
44	20240718	185900	9660925400	124400	124400	124400	124400	0
45	20240718	185800	9660925400	124400	124400	124400	124400	0
46	20240718	185700	9660925400	124400	124400	124400	124400	0
47	20240718	185600	9660925400	124400	124400	124400	124400	0
48	20240718	185500	9660925400	124400	124400	124400	124400	0
49	20240718	185400	9660925400	124400	124400	124400	124400	0
50	20240718	185300	9660925400	124400	124400	124400	124400	0
51	20240718	185200	9660925400	124400	124400	124400	124400	0
52	20240718	185100	9660925400	124400	124400	124400	124400	0
53	20240718	185000	9660925400	124400	124400	124400	124400	0
54	20240718	184900	9660925400	124400	124400	124400	124400	0
55	20240718	184800	9660925400	124400	124400	124400	124400	0
56	20240718	184700	9660925400	124400	124400	124400	124400	0
57	20240718	184600	9660925400	124400	124400	124400	124400	0
58	20240718	184500	9660925400	124400	124400	124400	124400	0
59	20240718	184400	9660925400	124400	124400	124400	124400	0
60	20240718	184300	9660925400	124400	124400	124400	124400	0
61	20240718	184200	9660925400	124400	124400	124400	124400	0
62	20240718	184100	9660925400	124400	124400	124400	124400	1723
63	20240718	184000	9660925400	124400	124400	124400	124400	0
64	20240718	183900	9660925400	124400	124400	124400	124400	0
65	20240718	183800	9660925400	124400	124400	124400	124400	0
66	20240718	183700	9660925400	124400	124400	124400	124400	0
67	20240718	183600	9660925400	124400	124400	124400	124400	0
68	20240718	183500	9660925400	124400	124400	124400	124400	0
69	20240718	183400	9660925400	124400	124400	124400	124400	0
70	20240718	183300	9660925400	124400	124400	124400	124400	0
71	20240718	183200	9660925400	124400	124400	124400	124400	0
72	20240718	183100	9660925400	124400	124400	124400	124400	0
73	20240718	183000	9660925400	124400	124400	124400	124400	0
74	20240718	182900	9660925400	124400	124400	124400	124400	0
75	20240718	182800	9660925400	124400	124400	124400	124400	0
76	20240718	182700	9660925400	124400	124400	124400	124400	0
77	20240718	182600	9660925400	124400	124400	124400	124400	0
78	20240718	182500	9660925400	124400	124400	124400	124400	0
79	20240718	182400	9660925400	124400	124400	124400	124400	0
80	20240718	182300	9660925400	124400	124400	124400	124400	0
81	20240718	182200	9660925400	124400	124400	124400	124400	0
82	20240718	182100	9660925400	124400	124400	124400	124400	0
83	20240718	182000	9660925400	124400	124400	124400	124400	0
84	20240718	181900	9660925400	124400	124400	124400	124400	0
85	20240718	181800	9660925400	124400	124400	124400	124400	0
86	20240718	181700	9660925400	124400	124400	124400	124400	0
87	20240718	181600	9660925400	124400	124400	124400	124400	0
88	20240718	181500	9660925400	124400	124400	124400	124400	0
89	20240718	181400	9660925400	124400	124400	124400	124400	0
90	20240718	181300	9660925400	124400	124400	124400	124400	0
91	20240718	181200	9660925400	124400	124400	124400	124400	0
92	20240718	181100	9660925400	124400	124400	124400	124400	1723
93	20240718	181000	9660925400	124400	124400	124400	124400	0
94	20240718	180900	9660925400	124400	124400	124400	124400	0
95	20240718	180800	9660925400	124400	124400	124400	124400	0
96	20240718	180700	9660925400	124400	124400	124400	124400	0
97	20240718	180600	9660925400	124400	124400	124400	124400	0
98	20240718	180500	9660925400	124400	124400	124400	124400	0
99	20240718	180400	9660925400	124400	124400	124400	124400	0
100	20240718	180300	9660925400	124400	124400	124400	124400	0
101	20240718	180200	9660925400	124400	124400	124400	124400	0
102	20240718	180100	9660925400	124400	124400	124400	124400	0
103	20240718	180000	9660925400	124400	124400	124400	124400	0
104	20240718	175900	9660925400	124400	124400	124400	124400	0
105	20240718	175800	9660925400	124400	124400	124400	124400	0
106	20240718	175700	9660925400	124400	124400	124400	124400	0
107	20240718	175600	9660925400	124400	124400	124400	124400	0
108	20240718	175500	9660925400	124400	124400	124400	124400	0
109	20240718	175400	9660925400	124400	124400	124400	124400	0
110	20240718	175300	9660925400	124400	124400	124400	124400	0
111	20240718	175200	9660925400	124400	124400	124400	124400	0
112	20240718	175100	9660925400	124400	124400	124400	124400	0
113	20240718	175000	9660925400	124400	124400	124400	124400	0
114	20240718	174900	9660925400	124400	124400	124400	124400	0
115	20240718	174800	9660925400	124400	124400	124400	124400	0
116	20240718	174700	9660925400	124400	124400	124400	124400	0
117	20240718	174600	9660925400	124400	124400	124400	124400	0
118	20240718	174500	9660925400	124400	124400	124400	124400	0
119	20240718	174400	9660925400	124400	124400	124400	124400	0
120	20240718	174300	9660925400	124400	124400	124400	124400	0
121	20240718	174200	9660925400	124400	124400	124400	124400	0
122	20240718	174100	9660925400	124400	124400	124400	124400	1723
123	20240718	174000	9660925400	124400	124400	124400	124400	0
124	20240718	173900	9660925400	124400	124400	124400	124400	0
125	20240718	173800	9660925400	124400	124400	124400	124400	0
126	20240718	173700	9660925400	124400	124400	124400	124400	0
127	20240718	173600	9660925400	124400	124400	124400	124400	0
128	20240718	173500	9660925400	124400	124400	124400	124400	0
129	20240718	173400	9660925400	124400	124400	124400	124400	0
130	20240718	173300	9660925400	124400	124400	124400	124400	0
131	20240718	173200	9660925400	124400	124400	124400	124400	0
132	20240718	173100	9660925400	124400	124400	124400	124400	0
133	20240718	173000	9660925400	124400	124400	124400	124400	0
134	20240718	172900	9660925400	124400	124400	124400	124400	0
135	20240718	172800	9660925400	124400	124400	124400	124400	0
136	20240718	172700	9660925400	124400	124400	124400	124400	0
137	20240718	172600	9660925400	124400	124400	124400	124400	0
138	20240718	172500	9660925400	124400	124400	124400	124400	0
139	20240718	172400	9660925400	124400	124400	124400	124400	0
140	20240718	172300	9660925400	124400	124400	124400	124400	0
141	20240718	172200	9660925400	124400	124400	124400	124400	0
142	20240718	172100	9660925400	124400	124400	124400	124400	0
143	20240718	172000	9660925400	124400	124400	124400	124400	0
144	20240718	171900	9660925400	124400	124400	124400	124400	0
145	20240718	171800	9660925400	124400	124400	124400	124400	0
146	20240718	171700	9660925400	124400	124400	124400	124400	0
147	20240718	171600	9660925400	124400	124400	124400	124400	0
148	20240718	171500	9660925400	124400	124400	124400	124400	0
149	20240718	171400	9660925400	124400	124400	124400	124400	0
150	20240718	171300	9660925400	124400	124400	124400	124400	0
151	20240718	171200	9660925400	124400	124400	124400	124400	0
152	20240718	171100	9660925400	124400	124400	124400	124400	1723
153	20240718	171000	9660925400	124400	124400	124400	124400	0
154	20240718	170900	9660925400	124400	124400	124400	124400	0
155	20240718	170800	9660925400	124400	124400	124400	124400	0
156	20240718	170700	9660925400	124400	124400	124400	124400	0
157	20240718	170600	9660925400	124400	124400	124400	124400	0
158	20240718	170500	9660925400	124400	124400	124400	124400	0
159	20240718	170400	9660925400	124400	124400	124400	124400	0
160	20240718	170300	9660925400	124400	124400	124400	124400	0
161	20240718	170200	9660925400	124400	124400	124400	124400	0
162	20240718	170100	9660925400	124400	124400	124400	124400	0
163	20240718	170000	9660925400	124400	124400	124400	124400	0
164	20240718	165900	9660925400	124400	124400	124400	124400	0
165	20240718	165800	9660925400	124400	124400	124400	124400	0
166	20240718	165700	9660925400	124400	124400	124400	124400	0
167	20240718	165600	9660925400	124400	124400	124400	124400	0
168	20240718	165500	9660925400	124400	124400	124400	124400	0
169	20240718	165400	9660925400	124400	124400	124400	124400	0
170	20240718	165300	9660925400	124400	124400	124400	124400	0
171	20240718	165200	9660925400	124400	124400	124400	124400	0
172	20240718	165100	9660925400	124400	124400	124400	124400	0
173	20240718	165000	9660925400	124400	124400	124400	124400	0
174	20240718	164900	9660925400	124400	124400	124400	124400	0
175	20240718	164800	9660925400	124400	124400	124400	124400	0
176	20240718	164700	9660925400	124400	124400	124400	124400	0
177	20240718	164600	9660925400	124400	124400	124400	124400	0
178	20240718	164500	9660925400	124400	124400	124400	124400	0
179	20240718	164400	9660925400	124400	124400	124400	124400	0
180	20240718	164300	9660925400	124400	124400	124400	124400	0
181	20240718	164200	9660925400	124400	124400	124400	124400	0
182	20240718	164100	9660925400	124400	124400	124400	124400	1723
183	20240718	164000	9660925400	124400	124400	124400	124400	0
184	20240718	163900	9660925400	124400	124400	124400	124400	0
185	20240718	163800	9660925400	124400	124400	124400	124400	0
186	20240718	163700	9660925400	124400	124400	124400	124400	0
187	20240718	163600	9660925400	124400	124400	124400	124400	0
188	20240718	163500	9660925400	124400	124400	124400	124400	0
189	20240718	163400	9660925400	124400	124400	124400	124400	0
190	20240718	163300	9660925400	124400	124400	124400	124400	0
191	20240718	163200	9660925400	124400	124400	124400	124400	0
192	20240718	163100	9660925400	124400	124400	124400	124400	0
193	20240718	163000	9660925400	124400	124400	124400	124400	0
194	20240718	162900	9660925400	124400	124400	124400	124400	0
195	20240718	162800	9660925400	124400	124400	124400	124400	0
196	20240718	162700	9660925400	124400	124400	124400	124400	0
197	20240718	162600	9660925400	124400	124400	124400	124400	0
198	20240718	162500	9660925400	124400	124400	124400	124400	0
199	20240718	162400	9660925400	124400	124400	124400	124400	0
200	20240718	162300	9660925400	124400	124400	124400	124400	0
201	20240718	162200	9660925400	124400	124400	124400	124400	0
202	20240718	162100	9660925400	124400	124400	124400	124400	0
203	20240718	162000	9660925400	124400	124400	124400	124400	0
204	20240718	161900	9660925400	124400	124400	124400	124400	0
205	20240718	161800	9660925400	124400	124400	124400	124400	0
206	20240718	161700	9660925400	124400	124400	124400	124400	0
207	20240718	161600	9660925400	124400	124400	124400	124400	0
208	20240718	161500	9660925400	124400	124400	124400	124400	0
209	20240718	161400	9660925400	124400	124400	124400	124400	0
210	20240718	161300	9660925400	124400	124400	124400	124400	0
211	20240718	161200	9660925400	124400	124400	124400	124400	0
212	20240718	161100	9660925400	124400	124400	124400	124400	1723
213	20240718	161000	9660925400	124400	124400	124400	124400	0
214	20240718	160900	9660925400	124400	124400	124400	124400	0
215	20240718	160800	9660925400	124400	124400	124400	124400	0
216	20240718	160700	9660925400	124400	124400	124400	124400	0
217	20240718	160600	9660925400	124400	124400	124400	124400	0
218	20240718	160500	9660925400	124400	124400	124400	124400	0
219	20240718	160400	9660925400	124400	124400	124400	124400	0
220	20240718	160300	9660925400	124400	124400	124400	124400	0
221	20240718	160200	9660925400	124400	124400	124400	124400	0
222	20240718	160100	9660925400	124400	124400	124400	124400	0
223	20240718	160000	9660925400	124400	124400	124400	124400	0
224	20240718	155900	9660925400	124400	124400	124400	124400	0
225	20240718	155800	9660925400	124400	124400	124400	124400	0
226	20240718	155700	9660925400	124400	124400	124400	124400	0
227	20240718	155600	9660925400	124400	124400	124400	124400	0
228	20240718	155500	9660925400	124400	124400	124400	124400	0
229	20240718	155400	9660925400	124400	124400	124400	124400	0
230	20240718	155300	9660925400	124400	124400	124400	124400	0
231	20240718	155200	9660925400	124400	124400	124400	124400	0
232	20240718	155100	9660925400	124400	124400	124400	124400	0
233	20240718	155000	9660925400	124400	124400	124400	124400	0
234	20240718	154900	9660925400	124400	124400	124400	124400	0
235	20240718	154800	9660925400	124400	124400	124400	124400	0
236	20240718	154700	9660925400	124400	124400	124400	124400	0
237	20240718	154600	9660925400	124400	124400	124400	124400	0
238	20240718	154500	9660925400	124400	124400	124400	124400	0
239	20240718	154400	9660925400	124400	124400	124400	124400	0
240	20240718	154300	9660925400	124400	124400	124400	124400	0
241	20240718	154200	9660925400	124400	124400	124400	124400	0
242	20240718	154100	9660925400	124400	124400	124400	124400	1723
243	20240718	154000	9660925400	124400	124400	124400	124400	0
244	20240718	153900	9660925400	124400	124400	124400	124400	0
245	20240718	153800	9660925400	124400	124400	124400	124400	0
246	20240718	153700	9660925400	124400	124400	124400	124400	0
247	20240718	153600	9660925400	124400	124400	124400	124400	0
248	20240718	153500	9660925400	124400	124400	124400	124400	0
249	20240718	153400	9660925400	124400	124400	124400	124400	0
250	20240718	153300	9660925400	124400	124400	124400	124400	0
251	20240718	153200	9660925400	124400	124400	124400	124400	0
252	20240718	153100	9660925400	124400	124400	124400	124400	0
253	20240718	153000	9660925400	124400	124400	124400	124400	1723
254	20240718	152900	9446584200	124200	124200	124200	124200	0
255	20240718	152800	9446584200	124200	124200	124200	124200	0
256	20240718	152700	9446584200	124200	124200	124200	124200	0
257	20240718	152600	9446584200	124200	124200	124200	124200	0
258	20240718	152500	9446584200	124200	124200	124200	124200	0
259	20240718	152400	9446584200	124200	124200	124200	124200	0
260	20240718	152300	9446584200	124200	124200	124200	124200	0
261	20240718	152200	9446584200	124200	124200	124200	124200	0
262	20240718	152100	9446584200	124200	124200	124200	124200	0
263	20240718	152000	9446584200	124200	124200	124200	124200	0
264	20240718	151900	9446584200	124200	124100	124200	124000	164
265	20240718	151800	9426236400	124100	124100	124100	124000	190
266	20240718	151700	9402662400	124100	124000	124100	124000	84
267	20240718	151600	9392244200	124100	124000	124100	124000	97
268	20240718	151500	9380214000	124000	124100	124100	124000	241
269	20240718	151400	9350317900	124100	124100	124100	124000	217
270	20240718	151300	9323393400	124100	124000	124100	124000	177
271	20240718	151200	9301428500	124100	124200	124200	124000	836
272	20240718	151100	9197675200	124100	124200	124200	124100	25
273	20240718	151000	9194571200	124200	124100	124300	124100	108
274	20240718	150900	9181157000	124100	124200	124200	124100	108
275	20240718	150800	9167748200	124100	124200	124200	124100	35
276	20240718	150700	9163403000	124200	124100	124200	124100	72
277	20240718	150600	9154463000	124100	124100	124200	124100	134
278	20240718	150500	9137831700	124100	124100	124100	124100	97
279	20240718	150400	9125794000	124100	124200	124300	124100	63
280	20240718	150300	9117969200	124200	124200	124300	124200	159
281	20240718	150200	9098220700	124200	124300	124300	124200	158
282	20240718	150100	9078592300	124300	124300	124300	124300	10
283	20240718	150000	9077349300	124300	124300	124400	124300	39
284	20240718	145900	9072501300	124400	124200	124400	124200	9
285	20240718	145800	9071382600	124500	124200	124500	124200	114
286	20240718	145700	9057206200	124200	124200	124300	124200	53
287	20240718	145600	9050623300	124200	124200	124200	124200	56
288	20240718	145500	9043668100	124100	124100	124200	124100	144
289	20240718	145400	9025787600	124200	124300	124300	124200	151
290	20240718	145300	9007029300	124400	124300	124400	124300	198
291	20240718	145200	8982408600	124300	124200	124300	124200	234
292	20240718	145100	8953333300	124200	124300	124300	124200	90
293	20240718	145000	8942155200	124300	124400	124400	124300	17
294	20240718	144900	8940041100	124300	124300	124300	124200	60
295	20240718	144800	8932583300	124200	124300	124300	124200	50
296	20240718	144700	8926373200	124300	124400	124500	124300	237
297	20240718	144600	8896906200	124400	124400	124500	124400	6
298	20240718	144500	8896159600	124400	124500	124600	124400	75
299	20240718	144400	8886825400	124600	124600	124600	124500	123
300	20240718	144300	8871500800	124600	124700	124700	124600	6
301	20240718	144200	8870752700	124500	124700	124700	124500	79
302	20240718	144100	8860911700	124600	124700	124700	124600	15
303	20240718	144000	8859042000	124700	124800	124800	124500	37
304	20240718	143900	8854427800	124800	124600	124800	124500	56
305	20240718	143800	8847452500	124800	124700	124800	124500	92
306	20240718	143700	8835982100	124700	124500	124700	124300	199
307	20240718	143600	8811211400	124600	124600	124600	124300	43
308	20240718	143500	8805864500	124600	124500	124600	124300	40
309	20240718	143400	8800885200	124500	124500	124500	124400	37
310	20240718	143300	8796282200	124500	124300	124500	124100	147
311	20240718	143200	8778001800	124200	124200	124200	124100	82
312	20240718	143100	8767818300	124200	124100	124200	124100	14
313	20240718	143000	8766080800	124100	124100	124200	124100	51
314	20240718	142900	8759747700	124200	124200	124200	124200	1
315	20240718	142800	8759623500	124100	124300	124300	124000	41
316	20240718	142700	8754533900	124400	123900	124400	123900	650
317	20240718	142600	8673923900	124000	124000	124000	123900	92
318	20240718	142500	8662516700	123900	123900	124000	123900	176
319	20240718	142400	8640708800	123900	123900	123900	123900	13
320	20240718	142300	8639098100	123900	123900	123900	123900	15
321	20240718	142200	8637239600	123900	123900	124000	123900	23
322	20240718	142100	8634389800	123900	124000	124000	123900	57
323	20240718	142000	8627323400	123900	123900	123900	123900	22
324	20240718	141900	8624597600	123900	123900	123900	123900	10
325	20240718	141800	8623358600	123900	123900	123900	123900	27
326	20240718	141700	8620013300	123900	123900	123900	123900	20
327	20240718	141600	8617535300	123900	123900	123900	123900	9
328	20240718	141500	8616420200	123900	123900	124000	123900	58
329	20240718	141400	8609230000	123900	124000	124000	123900	33
330	20240718	141300	8605139800	124000	123900	124000	123900	21
331	20240718	141200	8602536900	123900	123900	123900	123900	7
332	20240718	141100	8601669600	124000	124000	124000	124000	40
333	20240718	141000	8596709600	123900	123800	123900	123800	143
334	20240718	140900	8579003800	123700	123700	123700	123700	4
335	20240718	140800	8578509000	123700	123800	123800	123700	119
336	20240718	140700	8563779200	123800	123800	123800	123800	1
337	20240718	140600	8563655400	123700	123700	123700	123700	238
338	20240718	140500	8534214800	123700	123700	123700	123700	1
339	20240718	140400	8534091100	123800	123800	123800	123800	19
340	20240718	140300	8531738900	123700	123700	123800	123700	79
341	20240718	140200	8521959900	123800	123700	123800	123700	33
342	20240718	140100	8517877200	123700	123700	123800	123700	15
343	20240718	140000	8516021400	123800	123800	123800	123700	129
344	20240718	135900	8500061500	123800	123600	123800	123600	89
345	20240718	135800	8489050700	123700	123700	123700	123600	28
346	20240718	135700	8485589100	123700	123700	123700	123700	74
347	20240718	135600	8476435300	123700	123700	123700	123700	24
348	20240718	135500	8473466500	123700	123700	123700	123700	63
349	20240718	135400	8465673400	123700	123700	123700	123700	13
350	20240718	135300	8464065300	123700	123700	123700	123700	4
351	20240718	135200	8463570500	123700	123700	123800	123700	105
352	20240718	135100	8450575100	123700	123700	123700	123700	25
353	20240718	135000	8447482600	123700	123800	123800	123700	181
354	20240718	134900	8425075900	123800	124000	124000	123800	30
355	20240718	134800	8421359400	124000	123900	124000	123800	135
356	20240718	134700	8404633900	123900	123900	123900	123900	13
357	20240718	134600	8403023200	123900	123900	123900	123900	14
358	20240718	134500	8401288600	124000	123900	124000	123900	24
359	20240718	134400	8398314000	123900	123900	123900	123900	8
360	20240718	134300	8397322800	123900	123900	123900	123900	5
361	20240718	134200	8396703300	123900	123900	123900	123900	49
362	20240718	134100	8390632200	123900	123900	124100	123900	88
363	20240718	134000	8379721100	123900	123900	123900	123900	7
364	20240718	133900	8378853800	123900	124000	124000	123900	74
365	20240718	133800	8369678500	124000	123900	124000	123900	148
366	20240718	133700	8351328100	123900	124000	124000	123900	12
367	20240718	133600	8349841100	124000	123900	124000	123900	17
368	20240718	133500	8347734600	123900	123900	124000	123900	81
369	20240718	133400	8337697800	123900	123900	123900	123900	18
370	20240718	133300	8335467600	123900	123900	123900	123900	13
371	20240718	133200	8333856900	123900	124000	124000	123900	2
372	20240718	133100	8333609000	124000	123900	124000	123900	26
373	20240718	133000	8330386600	124000	123900	124000	123900	19
374	20240718	132900	8328031800	124000	123900	124000	123900	46
375	20240718	132800	8322332100	123900	123900	123900	123900	7
376	20240718	132700	8321464800	123900	123900	124000	123900	36
377	20240718	132600	8317002000	124000	124000	124000	124000	1
378	20240718	132500	8316878000	123900	123900	123900	123900	82
379	20240718	132400	8306718200	124000	124000	124000	124000	71
380	20240718	132300	8297914200	124000	124000	124000	124000	12
381	20240718	132200	8296426200	124000	124000	124000	124000	45
382	20240718	132100	8290846200	124000	123900	124000	123900	14
383	20240718	132000	8289110600	124100	123900	124100	123900	66
384	20240718	131900	8280926800	123900	123900	123900	123900	11
385	20240718	131800	8279563900	123900	123900	123900	123900	27
386	20240718	131700	8276218600	123900	123900	123900	123900	2
387	20240718	131600	8275970800	123900	123900	123900	123900	9
388	20240718	131500	8274855700	124000	124000	124100	124000	260
389	20240718	131400	8242614800	124000	124100	124100	124000	84
390	20240718	131300	8232196400	124100	124100	124100	124100	2
391	20240718	131200	8231948200	124100	124300	124300	124100	179
392	20240718	131100	8209712100	124300	124400	124400	124300	34
393	20240718	131000	8205484100	124500	124500	124500	124500	33
394	20240718	130900	8201375600	124600	124700	124700	124600	196
395	20240718	130800	8176935800	124700	124700	124700	124700	89
396	20240718	130700	8165837500	124600	124300	124600	124300	135
397	20240718	130600	8149040100	124300	124300	124300	124300	6
398	20240718	130500	8148294300	124300	124300	124400	124300	25
399	20240718	130400	8145185200	124300	124300	124300	124300	13
400	20240718	130300	8143569300	124300	124300	124300	124300	19
401	20240718	130200	8141207600	124400	124300	124400	124300	16
402	20240718	130100	8139218700	124300	124400	124400	124300	7
403	20240718	130000	8138348400	124300	124400	124400	124300	144
404	20240718	125900	8120448000	124400	124400	124400	124400	22
405	20240718	125800	8117711200	124400	124400	124400	124400	29
406	20240718	125700	8114103600	124500	124500	124500	124500	39
407	20240718	125600	8109248100	124600	124500	124600	124500	15
408	20240718	125500	8107379600	124500	124500	124600	124500	49
409	20240718	125400	8101278800	124600	124600	124600	124600	15
410	20240718	125300	8099409800	124700	124700	124700	124700	34
411	20240718	125200	8095170000	124700	124700	124800	124700	30
412	20240718	125100	8091427800	124800	124800	124800	124800	14
413	20240718	125000	8089680600	124800	124600	124800	124600	124
414	20240718	124900	8074209100	124600	124700	124700	124600	21
415	20240718	124800	8071591000	124700	124600	124700	124500	25
416	20240718	124700	8068475500	124600	124500	124700	124400	53
417	20240718	124600	8061873000	124400	124500	124600	124400	47
418	20240718	124500	8056021700	124500	124600	124600	124500	6
419	20240718	124400	8055274400	124600	124800	124800	124600	65
420	20240718	124300	8047168600	124800	124900	125000	124800	23
421	20240718	124200	8044295900	125100	124800	125300	124800	155
422	20240718	124100	8024889500	125000	124500	125100	124500	358
423	20240718	124000	7980188200	124500	124200	124500	124200	89
424	20240718	123900	7969117800	124300	124200	124300	124200	62
425	20240718	123800	7961411600	124200	124400	124400	124200	273
426	20240718	123700	7927474100	124400	124400	124400	124400	31
427	20240718	123600	7923617700	124400	124400	124400	124400	12
428	20240718	123500	7922124900	124400	124500	124500	124400	111
429	20240718	123400	7908309300	124400	124600	124600	124400	34
430	20240718	123300	7904075600	124600	124600	124600	124500	90
431	20240718	123200	7892865300	124600	124800	124800	124600	28
432	20240718	123100	7889371700	124800	124800	124900	124800	69
433	20240718	123000	7880758600	124800	124800	124800	124800	43
434	20240718	122900	7875392200	124800	124700	124800	124600	219
435	20240718	122800	7848083300	124600	124800	124800	124600	307
436	20240718	122700	7809796500	124800	124900	125000	124800	41
437	20240718	122600	7804675200	124900	124900	124900	124900	53
438	20240718	122500	7798055500	124900	125000	125000	124900	4
439	20240718	122400	7797555800	124900	125000	125000	124900	37
440	20240718	122300	7792934000	125100	125200	125200	125100	33
441	20240718	122200	7788802600	125200	125100	125300	125100	72
442	20240718	122100	7779790400	125200	125100	125200	125100	11
443	20240718	122000	7778413600	125100	124800	125200	124800	372
444	20240718	121900	7731906700	124800	124800	124800	124800	48
445	20240718	121800	7725916300	124800	124700	124800	124700	137
446	20240718	121700	7708826700	124700	124700	124700	124700	6
447	20240718	121600	7708078500	124700	124900	124900	124700	50
448	20240718	121500	7701837600	124900	124900	124900	124800	158
449	20240718	121400	7682107100	124900	124600	124900	124600	325
450	20240718	121300	7641546100	124600	124200	124600	124200	53
451	20240718	121200	7634947100	124700	124500	124700	124300	1066
452	20240718	121100	7502341200	124500	124400	124500	124400	130
453	20240718	121000	7486165100	124300	124300	124300	124300	10
454	20240718	120900	7484922100	124400	124300	124400	124300	24
455	20240718	120800	7481936900	124500	124600	124600	124500	76
456	20240718	120700	7472474800	124600	124400	124600	124300	157
457	20240718	120600	7452939800	124300	123700	124300	123600	1021
458	20240718	120500	7326274100	123600	124000	124100	123300	421
459	20240718	120400	7274161200	124000	124000	124000	124000	82
460	20240718	120300	7263993200	124000	124000	124100	123900	250
461	20240718	120200	7232989800	123900	123600	123900	123600	697
462	20240718	120100	7146718600	123500	123400	123500	123400	136
463	20240718	120000	7129923500	123300	123400	123400	123300	227
464	20240718	115900	7101920000	123400	123500	123500	123400	186
465	20240718	115800	7078955800	123500	123500	123600	123500	61
466	20240718	115700	7071422200	123500	123500	123700	123400	674
467	20240718	115600	6988198200	123500	123600	123700	123400	763
468	20240718	115500	6893962000	123700	123600	123700	123600	73
469	20240718	115400	6884935800	123600	123600	123600	123500	348
470	20240718	115300	6841923200	123600	123700	123800	123500	844
471	20240718	115200	6737635900	123700	123800	123800	123700	79
472	20240718	115100	6727863000	123900	123700	123900	123700	542
473	20240718	115000	6660764300	123700	123700	123800	123700	157
474	20240718	114900	6641338400	123600	123700	123800	123600	862
475	20240718	114800	6534753900	123600	123800	123800	123600	463
476	20240718	114700	6477481400	123800	123800	123800	123700	130
477	20240718	114600	6461387500	123800	123800	123900	123800	78
478	20240718	114500	6451731000	123800	123900	123900	123800	61
479	20240718	114400	6444176300	123900	123900	123900	123900	133
480	20240718	114300	6427697600	123900	123800	123900	123800	126
481	20240718	114200	6412088100	123800	123800	123800	123800	100
482	20240718	114100	6399708100	123900	124000	124000	123800	160
483	20240718	114000	6379882700	123900	123900	124000	123900	70
484	20240718	113900	6371209600	123900	123900	124000	123900	133
485	20240718	113800	6354730800	123900	124000	124000	123900	93
486	20240718	113700	6343202400	124000	124000	124000	123900	166
487	20240718	113600	6322620400	124000	124100	124100	124000	56
488	20240718	113500	6315676100	124000	124000	124100	124000	57
489	20240718	113400	6308608000	124000	124100	124100	124000	141
490	20240718	113300	6291120900	124100	124000	124100	124000	101
491	20240718	113200	6278591700	124000	124100	124100	124000	193
492	20240718	113100	6254657800	124100	124000	124100	124000	74
493	20240718	113000	6245480500	124000	124000	124000	124000	293
494	20240718	112900	6209148500	124000	124000	124100	124000	160
495	20240718	112800	6189308100	124000	124000	124100	124000	124
496	20240718	112700	6173931100	124100	124000	124100	124000	171
497	20240718	112600	6152724200	124000	124000	124000	124000	21
498	20240718	112500	6150120200	124100	124100	124100	124000	118
499	20240718	112400	6135483100	124100	124100	124100	124100	131
500	20240718	112300	6119226000	124100	124100	124100	124100	72
501	20240718	112200	6110290800	124100	124100	124100	124100	158
502	20240718	112100	6090683000	124100	124100	124100	124100	83
503	20240718	112000	6080382700	124200	124100	124200	124100	54
504	20240718	111900	6073680800	124200	124200	124300	124100	181
505	20240718	111800	6051200500	124100	124100	124100	124000	47
506	20240718	111700	6045368100	124000	124200	124300	124000	217
507	20240718	111600	6018432000	124200	124000	124300	124000	405
508	20240718	111500	5968150100	124000	124000	124100	124000	138
509	20240718	111400	5951032000	124000	124000	124100	124000	275
510	20240718	111300	5916928800	124100	124100	124100	124000	130
511	20240718	111200	5900800100	124000	124200	124200	124000	117
512	20240718	111100	5886280700	124200	124100	124200	124100	82
513	20240718	111000	5876101200	124200	124000	124200	123900	158
514	20240718	110900	5856501000	124000	124000	124100	123900	866
515	20240718	110800	5749080100	123900	123900	124000	123900	73
516	20240718	110700	5740035200	123900	123800	123900	123800	371
517	20240718	110600	5694073900	123800	123900	123900	123800	64
518	20240718	110500	5686146400	123800	123800	123900	123800	160
519	20240718	110400	5666337600	123800	123900	123900	123800	438
520	20240718	110300	5612089600	123900	123800	123900	123800	115
521	20240718	110200	5597850600	123800	123900	123900	123800	182
522	20240718	110100	5575300900	123900	123900	124000	123900	46
523	20240718	110000	5569601400	123900	124000	124000	123900	80
524	20240718	105900	5559688900	124000	124000	124000	124000	167
525	20240718	105800	5538980900	124000	123900	124000	123900	541
526	20240718	105700	5471924000	123900	124100	124100	123900	1245
527	20240718	105600	5317503300	124100	124100	124100	124100	70
528	20240718	105500	5308816300	124200	124300	124300	124200	964
529	20240718	105400	5189069200	124400	124400	124400	124400	123
530	20240718	105300	5173768000	124400	124400	124400	124300	240
531	20240718	105200	5143912200	124400	124600	124600	124400	116
532	20240718	105100	5129461700	124600	124600	124600	124600	38
533	20240718	105000	5124726900	124600	124700	124700	124600	38
534	20240718	104900	5119989000	124800	124800	124900	124700	153
535	20240718	104800	5100894000	124800	124600	124800	124500	199
536	20240718	104700	5076101800	124600	125000	125100	124500	401
537	20240718	104600	5026049100	125100	125000	125100	124900	60
538	20240718	104500	5018550700	125000	124700	125000	124700	921
539	20240718	104400	4903656500	124600	124700	124700	124600	25
540	20240718	104300	4900540800	124700	124600	124700	124600	41
541	20240718	104200	4895431500	124700	124700	124700	124600	117
542	20240718	104100	4880844200	124700	124700	124700	124600	63
543	20240718	104000	4872991400	124700	124600	124700	124600	61
544	20240718	103900	4865390100	124700	124600	124700	124600	28
545	20240718	103800	4861900900	124600	124700	124800	124600	107
546	20240718	103700	4848555500	124700	124700	124700	124700	5
547	20240718	103600	4847932000	124800	124800	124800	124800	213
548	20240718	103500	4821349600	124800	124800	124800	124800	15
549	20240718	103400	4819477600	124800	124800	124800	124800	68
550	20240718	103300	4810991200	124800	124800	124800	124800	146
551	20240718	103200	4792770400	124800	124700	124800	124700	42
552	20240718	103100	4787530200	124800	124600	124800	124600	110
553	20240718	103000	4773808200	124600	124200	124600	124200	926
554	20240718	102900	4658578800	124200	124200	124200	124200	84
555	20240718	102800	4648146000	124200	124200	124200	124200	27
556	20240718	102700	4644792600	124200	124200	124200	124200	54
557	20240718	102600	4638085800	124100	124200	124300	124100	1019
558	20240718	102500	4511598300	124300	124300	124300	124200	67
559	20240718	102400	4503274600	124200	124200	124300	124200	146
560	20240718	102300	4485129800	124200	124300	124400	124200	419
561	20240718	102200	4433076800	124300	124400	124500	124300	73
562	20240718	102100	4423997200	124400	124400	124400	124400	100
563	20240718	102000	4411557200	124400	124400	124400	124300	68
564	20240718	101900	4403098200	124300	124300	124400	124300	73
565	20240718	101800	4394024200	124200	124400	124400	124200	55
566	20240718	101700	4387188100	124300	124400	124400	124300	76
567	20240718	101600	4377739100	124300	124300	124400	124200	114
568	20240718	101500	4363566400	124200	124200	124300	124200	93
569	20240718	101400	4352015200	124200	124300	124300	124200	184
570	20240718	101300	4329152400	124300	124200	124300	124200	227
571	20240718	101200	4300956500	124200	124200	124300	124200	24
572	20240718	101100	4297975600	124200	124100	124300	124100	139
573	20240718	101000	4280712600	124100	124100	124100	124100	107
574	20240718	100900	4267433900	124100	124200	124200	124100	47
575	20240718	100800	4261599100	124200	124200	124200	124200	39
576	20240718	100700	4256755300	124200	124300	124400	124200	200
577	20240718	100600	4231889500	124400	124400	124500	124400	829
578	20240718	100500	4128758200	124400	124200	124500	124200	616
579	20240718	100400	4052150000	124200	124000	124200	124000	371
580	20240718	100300	4006078200	124100	124000	124100	123900	1896
581	20240718	100200	3770907800	123900	123900	123900	123800	128
582	20240718	100100	3755048900	123900	123900	124000	123800	257
583	20240718	100000	3723201600	123900	124000	124000	123800	308
584	20240718	095900	3685036400	124000	124000	124000	123900	287
585	20240718	095800	3649450900	124000	124000	124100	123900	223
586	20240718	095700	3621805800	124100	124000	124200	124000	635
587	20240718	095600	3543000400	124000	124200	124200	123900	1079
588	20240718	095500	3409209300	124100	124200	124300	124100	815
589	20240718	095400	3308004500	124200	124400	124400	124200	763
590	20240718	095300	3213158100	124500	124600	124800	124500	430
591	20240718	095200	3159597700	124600	124600	124600	124500	329
592	20240718	095100	3118606000	124600	124900	124900	124600	581
593	20240718	095000	3046091700	124900	125000	125000	124800	322
594	20240718	094900	3005875700	125000	125100	125200	125000	430
595	20240718	094800	2952112500	125200	125300	125300	125200	306
596	20240718	094700	2913780400	125300	125300	125500	125300	414
597	20240718	094600	2861883800	125300	125500	125600	125300	757
598	20240718	094500	2767004200	125600	126200	126200	125600	493
599	20240718	094400	2704913300	126200	126200	126200	126100	59
600	20240718	094300	2697468500	126300	126400	126400	126300	358
601	20240718	094200	2652243500	126300	126500	126500	126200	319
602	20240718	094100	2611911800	126500	126800	126900	126500	511
603	20240718	094000	2547173400	126800	126700	126800	126700	32
604	20240718	093900	2543116200	126700	126600	126700	126600	50
605	20240718	093800	2536785700	126600	126600	126600	126500	69
606	20240718	093700	2528051100	126600	126600	126600	126600	126
607	20240718	093600	2512099500	126400	126200	126500	126200	94
608	20240718	093500	2500229700	126200	126200	126200	126100	51
609	20240718	093400	2493793800	126500	126500	126500	126200	105
610	20240718	093300	2480515000	126500	126500	126600	126400	232
611	20240718	093200	2451167400	126600	126000	126600	126000	314
612	20240718	093100	2411533300	126000	126200	126200	126000	51
613	20240718	093000	2405097900	125700	126000	126300	125700	198
614	20240718	092900	2380146200	126000	126300	126300	126000	103
615	20240718	092800	2367144800	126500	126300	126600	126300	51
616	20240718	092700	2360689400	126300	125300	126800	125300	384
617	20240718	092600	2312290900	125300	125200	125300	125200	110
618	20240718	092500	2298512100	125200	125000	125200	124800	136
619	20240718	092400	2281510700	125200	125000	125200	124900	136
620	20240718	092300	2264514400	125000	125000	125200	124500	2468
621	20240718	092200	1956794100	125000	125400	125400	124700	2238
622	20240718	092100	1676737400	125400	125600	125600	125400	300
623	20240718	092000	1639083200	125700	125500	127000	125500	158
624	20240718	091900	1619080600	125600	125700	125900	125600	782
625	20240718	091800	1520748900	125700	125700	125700	125500	62
626	20240718	091700	1512958800	125600	125400	125700	125300	306
627	20240718	091600	1474571500	125400	125100	125500	125100	110
628	20240718	091500	1460781400	125100	125700	125700	125000	1118
629	20240718	091400	1320684200	125600	125500	125600	125500	216
630	20240718	091300	1293572200	125500	125600	125600	125500	602
631	20240718	091200	1217987000	125600	125500	125600	125300	863
632	20240718	091100	1109678000	125500	125600	125800	125500	357
633	20240718	091000	1064829600	125600	126400	126400	125500	1437
634	20240718	090900	883852300	126200	126600	126700	126200	682
635	20240718	090800	797649500	126700	127000	127000	126600	245
636	20240718	090700	766578200	126900	126600	126900	126600	194
637	20240718	090600	742004800	126600	127600	127600	126600	385
638	20240718	090500	693013800	127700	126700	127700	126700	271
639	20240718	090400	658582000	126700	126700	126900	126300	330
640	20240718	090300	616773900	126700	126900	126900	126100	785
641	20240718	090200	517517600	126900	127100	127400	126100	1051
642	20240718	090100	384409100	127300	127800	128200	127300	527
643	20240718	090000	317056300	127800	127500	127800	126000	2453