KissMeData/068760/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195200	12580061700	93600	93600	93600	93600	5928
3	20240708	195100	12580061700	93600	93600	93600	93600	0
4	20240708	195000	12580061700	93600	93600	93600	93600	0
5	20240708	194900	12580061700	93600	93600	93600	93600	0
6	20240708	194800	12580061700	93600	93600	93600	93600	0
7	20240708	194700	12580061700	93600	93600	93600	93600	0
8	20240708	194600	12580061700	93600	93600	93600	93600	0
9	20240708	194500	12580061700	93600	93600	93600	93600	0
10	20240708	194400	12580061700	93600	93600	93600	93600	0
11	20240708	194300	12580061700	93600	93600	93600	93600	0
12	20240708	194200	12580061700	93600	93600	93600	93600	0
13	20240708	194100	12580061700	93600	93600	93600	93600	0
14	20240708	194000	12580061700	93600	93600	93600	93600	0
15	20240708	193900	12580061700	93600	93600	93600	93600	0
16	20240708	193800	12580061700	93600	93600	93600	93600	0
17	20240708	193700	12580061700	93600	93600	93600	93600	0
18	20240708	193600	12580061700	93600	93600	93600	93600	0
19	20240708	193500	12580061700	93600	93600	93600	93600	0
20	20240708	193400	12580061700	93600	93600	93600	93600	0
21	20240708	193300	12580061700	93600	93600	93600	93600	0
22	20240708	193200	12580061700	93600	93600	93600	93600	0
23	20240708	193100	12580061700	93600	93600	93600	93600	0
24	20240708	193000	12580061700	93600	93600	93600	93600	0
25	20240708	192900	12580061700	93600	93600	93600	93600	0
26	20240708	192800	12580061700	93600	93600	93600	93600	0
27	20240708	192700	12580061700	93600	93600	93600	93600	0
28	20240708	192600	12580061700	93600	93600	93600	93600	0
29	20240708	192500	12580061700	93600	93600	93600	93600	0
30	20240708	192400	12580061700	93600	93600	93600	93600	0
31	20240708	192300	12580061700	93600	93600	93600	93600	0
32	20240708	192200	12580061700	93600	93600	93600	93600	5928
33	20240708	192100	12580061700	93600	93600	93600	93600	0
34	20240708	192000	12580061700	93600	93600	93600	93600	0
35	20240708	191900	12580061700	93600	93600	93600	93600	0
36	20240708	191800	12580061700	93600	93600	93600	93600	0
37	20240708	191700	12580061700	93600	93600	93600	93600	0
38	20240708	191600	12580061700	93600	93600	93600	93600	0
39	20240708	191500	12580061700	93600	93600	93600	93600	0
40	20240708	191400	12580061700	93600	93600	93600	93600	0
41	20240708	191300	12580061700	93600	93600	93600	93600	0
42	20240708	191200	12580061700	93600	93600	93600	93600	0
43	20240708	191100	12580061700	93600	93600	93600	93600	0
44	20240708	191000	12580061700	93600	93600	93600	93600	0
45	20240708	190900	12580061700	93600	93600	93600	93600	0
46	20240708	190800	12580061700	93600	93600	93600	93600	0
47	20240708	190700	12580061700	93600	93600	93600	93600	0
48	20240708	190600	12580061700	93600	93600	93600	93600	0
49	20240708	190500	12580061700	93600	93600	93600	93600	0
50	20240708	190400	12580061700	93600	93600	93600	93600	0
51	20240708	190300	12580061700	93600	93600	93600	93600	0
52	20240708	190200	12580061700	93600	93600	93600	93600	0
53	20240708	190100	12580061700	93600	93600	93600	93600	0
54	20240708	190000	12580061700	93600	93600	93600	93600	0
55	20240708	185900	12580061700	93600	93600	93600	93600	0
56	20240708	185800	12580061700	93600	93600	93600	93600	0
57	20240708	185700	12580061700	93600	93600	93600	93600	0
58	20240708	185600	12580061700	93600	93600	93600	93600	0
59	20240708	185500	12580061700	93600	93600	93600	93600	0
60	20240708	185400	12580061700	93600	93600	93600	93600	0
61	20240708	185300	12580061700	93600	93600	93600	93600	0
62	20240708	185200	12580061700	93600	93600	93600	93600	5928
63	20240708	185100	12580061700	93600	93600	93600	93600	0
64	20240708	185000	12580061700	93600	93600	93600	93600	0
65	20240708	184900	12580061700	93600	93600	93600	93600	0
66	20240708	184800	12580061700	93600	93600	93600	93600	0
67	20240708	184700	12580061700	93600	93600	93600	93600	0
68	20240708	184600	12580061700	93600	93600	93600	93600	0
69	20240708	184500	12580061700	93600	93600	93600	93600	0
70	20240708	184400	12580061700	93600	93600	93600	93600	0
71	20240708	184300	12580061700	93600	93600	93600	93600	0
72	20240708	184200	12580061700	93600	93600	93600	93600	0
73	20240708	184100	12580061700	93600	93600	93600	93600	0
74	20240708	184000	12580061700	93600	93600	93600	93600	0
75	20240708	183900	12580061700	93600	93600	93600	93600	0
76	20240708	183800	12580061700	93600	93600	93600	93600	0
77	20240708	183700	12580061700	93600	93600	93600	93600	0
78	20240708	183600	12580061700	93600	93600	93600	93600	0
79	20240708	183500	12580061700	93600	93600	93600	93600	0
80	20240708	183400	12580061700	93600	93600	93600	93600	0
81	20240708	183300	12580061700	93600	93600	93600	93600	0
82	20240708	183200	12580061700	93600	93600	93600	93600	0
83	20240708	183100	12580061700	93600	93600	93600	93600	0
84	20240708	183000	12580061700	93600	93600	93600	93600	0
85	20240708	182900	12580061700	93600	93600	93600	93600	0
86	20240708	182800	12580061700	93600	93600	93600	93600	0
87	20240708	182700	12580061700	93600	93600	93600	93600	0
88	20240708	182600	12580061700	93600	93600	93600	93600	0
89	20240708	182500	12580061700	93600	93600	93600	93600	0
90	20240708	182400	12580061700	93600	93600	93600	93600	0
91	20240708	182300	12580061700	93600	93600	93600	93600	0
92	20240708	182200	12580061700	93600	93600	93600	93600	5928
93	20240708	182100	12580061700	93600	93600	93600	93600	0
94	20240708	182000	12580061700	93600	93600	93600	93600	0
95	20240708	181900	12580061700	93600	93600	93600	93600	0
96	20240708	181800	12580061700	93600	93600	93600	93600	0
97	20240708	181700	12580061700	93600	93600	93600	93600	0
98	20240708	181600	12580061700	93600	93600	93600	93600	0
99	20240708	181500	12580061700	93600	93600	93600	93600	0
100	20240708	181400	12580061700	93600	93600	93600	93600	0
101	20240708	181300	12580061700	93600	93600	93600	93600	0
102	20240708	181200	12580061700	93600	93600	93600	93600	0
103	20240708	181100	12580061700	93600	93600	93600	93600	0
104	20240708	181000	12580061700	93600	93600	93600	93600	0
105	20240708	180900	12580061700	93600	93600	93600	93600	0
106	20240708	180800	12580061700	93600	93600	93600	93600	0
107	20240708	180700	12580061700	93600	93600	93600	93600	0
108	20240708	180600	12580061700	93600	93600	93600	93600	0
109	20240708	180500	12580061700	93600	93600	93600	93600	0
110	20240708	180400	12580061700	93600	93600	93600	93600	0
111	20240708	180300	12580061700	93600	93600	93600	93600	0
112	20240708	180200	12580061700	93600	93600	93600	93600	0
113	20240708	180100	12580061700	93600	93600	93600	93600	0
114	20240708	180000	12580061700	93600	93600	93600	93600	0
115	20240708	175900	12580061700	93600	93600	93600	93600	0
116	20240708	175800	12580061700	93600	93600	93600	93600	0
117	20240708	175700	12580061700	93600	93600	93600	93600	0
118	20240708	175600	12580061700	93600	93600	93600	93600	0
119	20240708	175500	12580061700	93600	93600	93600	93600	0
120	20240708	175400	12580061700	93600	93600	93600	93600	0
121	20240708	175300	12580061700	93600	93600	93600	93600	0
122	20240708	175200	12580061700	93600	93600	93600	93600	5928
123	20240708	175100	12580061700	93600	93600	93600	93600	0
124	20240708	175000	12580061700	93600	93600	93600	93600	0
125	20240708	174900	12580061700	93600	93600	93600	93600	0
126	20240708	174800	12580061700	93600	93600	93600	93600	0
127	20240708	174700	12580061700	93600	93600	93600	93600	0
128	20240708	174600	12580061700	93600	93600	93600	93600	0
129	20240708	174500	12580061700	93600	93600	93600	93600	0
130	20240708	174400	12580061700	93600	93600	93600	93600	0
131	20240708	174300	12580061700	93600	93600	93600	93600	0
132	20240708	174200	12580061700	93600	93600	93600	93600	0
133	20240708	174100	12580061700	93600	93600	93600	93600	0
134	20240708	174000	12580061700	93600	93600	93600	93600	0
135	20240708	173900	12580061700	93600	93600	93600	93600	0
136	20240708	173800	12580061700	93600	93600	93600	93600	0
137	20240708	173700	12580061700	93600	93600	93600	93600	0
138	20240708	173600	12580061700	93600	93600	93600	93600	0
139	20240708	173500	12580061700	93600	93600	93600	93600	0
140	20240708	173400	12580061700	93600	93600	93600	93600	0
141	20240708	173300	12580061700	93600	93600	93600	93600	0
142	20240708	173200	12580061700	93600	93600	93600	93600	0
143	20240708	173100	12580061700	93600	93600	93600	93600	0
144	20240708	173000	12580061700	93600	93600	93600	93600	0
145	20240708	172900	12580061700	93600	93600	93600	93600	0
146	20240708	172800	12580061700	93600	93600	93600	93600	0
147	20240708	172700	12580061700	93600	93600	93600	93600	0
148	20240708	172600	12580061700	93600	93600	93600	93600	0
149	20240708	172500	12580061700	93600	93600	93600	93600	0
150	20240708	172400	12580061700	93600	93600	93600	93600	0
151	20240708	172300	12580061700	93600	93600	93600	93600	0
152	20240708	172200	12580061700	93600	93600	93600	93600	5928
153	20240708	172100	12580061700	93600	93600	93600	93600	0
154	20240708	172000	12580061700	93600	93600	93600	93600	0
155	20240708	171900	12580061700	93600	93600	93600	93600	0
156	20240708	171800	12580061700	93600	93600	93600	93600	0
157	20240708	171700	12580061700	93600	93600	93600	93600	0
158	20240708	171600	12580061700	93600	93600	93600	93600	0
159	20240708	171500	12580061700	93600	93600	93600	93600	0
160	20240708	171400	12580061700	93600	93600	93600	93600	0
161	20240708	171300	12580061700	93600	93600	93600	93600	0
162	20240708	171200	12580061700	93600	93600	93600	93600	0
163	20240708	171100	12580061700	93600	93600	93600	93600	0
164	20240708	171000	12580061700	93600	93600	93600	93600	0
165	20240708	170900	12580061700	93600	93600	93600	93600	0
166	20240708	170800	12580061700	93600	93600	93600	93600	0
167	20240708	170700	12580061700	93600	93600	93600	93600	0
168	20240708	170600	12580061700	93600	93600	93600	93600	0
169	20240708	170500	12580061700	93600	93600	93600	93600	0
170	20240708	170400	12580061700	93600	93600	93600	93600	0
171	20240708	170300	12580061700	93600	93600	93600	93600	0
172	20240708	170200	12580061700	93600	93600	93600	93600	0
173	20240708	170100	12580061700	93600	93600	93600	93600	0
174	20240708	170000	12580061700	93600	93600	93600	93600	0
175	20240708	165900	12580061700	93600	93600	93600	93600	0
176	20240708	165800	12580061700	93600	93600	93600	93600	0
177	20240708	165700	12580061700	93600	93600	93600	93600	0
178	20240708	165600	12580061700	93600	93600	93600	93600	0
179	20240708	165500	12580061700	93600	93600	93600	93600	0
180	20240708	165400	12580061700	93600	93600	93600	93600	0
181	20240708	165300	12580061700	93600	93600	93600	93600	0
182	20240708	165200	12580061700	93600	93600	93600	93600	5928
183	20240708	165100	12580061700	93600	93600	93600	93600	0
184	20240708	165000	12580061700	93600	93600	93600	93600	0
185	20240708	164900	12580061700	93600	93600	93600	93600	0
186	20240708	164800	12580061700	93600	93600	93600	93600	0
187	20240708	164700	12580061700	93600	93600	93600	93600	0
188	20240708	164600	12580061700	93600	93600	93600	93600	0
189	20240708	164500	12580061700	93600	93600	93600	93600	0
190	20240708	164400	12580061700	93600	93600	93600	93600	0
191	20240708	164300	12580061700	93600	93600	93600	93600	0
192	20240708	164200	12580061700	93600	93600	93600	93600	0
193	20240708	164100	12580061700	93600	93600	93600	93600	0
194	20240708	164000	12580061700	93600	93600	93600	93600	0
195	20240708	163900	12580061700	93600	93600	93600	93600	0
196	20240708	163800	12580061700	93600	93600	93600	93600	0
197	20240708	163700	12580061700	93600	93600	93600	93600	0
198	20240708	163600	12580061700	93600	93600	93600	93600	0
199	20240708	163500	12580061700	93600	93600	93600	93600	0
200	20240708	163400	12580061700	93600	93600	93600	93600	0
201	20240708	163300	12580061700	93600	93600	93600	93600	0
202	20240708	163200	12580061700	93600	93600	93600	93600	0
203	20240708	163100	12580061700	93600	93600	93600	93600	0
204	20240708	163000	12580061700	93600	93600	93600	93600	0
205	20240708	162900	12580061700	93600	93600	93600	93600	0
206	20240708	162800	12580061700	93600	93600	93600	93600	0
207	20240708	162700	12580061700	93600	93600	93600	93600	0
208	20240708	162600	12580061700	93600	93600	93600	93600	0
209	20240708	162500	12580061700	93600	93600	93600	93600	0
210	20240708	162400	12580061700	93600	93600	93600	93600	0
211	20240708	162300	12580061700	93600	93600	93600	93600	0
212	20240708	162200	12580061700	93600	93600	93600	93600	5928
213	20240708	162100	12580061700	93600	93600	93600	93600	0
214	20240708	162000	12580061700	93600	93600	93600	93600	0
215	20240708	161900	12580061700	93600	93600	93600	93600	0
216	20240708	161800	12580061700	93600	93600	93600	93600	0
217	20240708	161700	12580061700	93600	93600	93600	93600	0
218	20240708	161600	12580061700	93600	93600	93600	93600	0
219	20240708	161500	12580061700	93600	93600	93600	93600	0
220	20240708	161400	12580061700	93600	93600	93600	93600	0
221	20240708	161300	12580061700	93600	93600	93600	93600	0
222	20240708	161200	12580061700	93600	93600	93600	93600	0
223	20240708	161100	12580061700	93600	93600	93600	93600	0
224	20240708	161000	12580061700	93600	93600	93600	93600	0
225	20240708	160900	12580061700	93600	93600	93600	93600	0
226	20240708	160800	12580061700	93600	93600	93600	93600	0
227	20240708	160700	12580061700	93600	93600	93600	93600	0
228	20240708	160600	12580061700	93600	93600	93600	93600	0
229	20240708	160500	12580061700	93600	93600	93600	93600	0
230	20240708	160400	12580061700	93600	93600	93600	93600	0
231	20240708	160300	12580061700	93600	93600	93600	93600	0
232	20240708	160200	12580061700	93600	93600	93600	93600	0
233	20240708	160100	12580061700	93600	93600	93600	93600	0
234	20240708	160000	12580061700	93600	93600	93600	93600	0
235	20240708	155900	12580061700	93600	93600	93600	93600	0
236	20240708	155800	12580061700	93600	93600	93600	93600	0
237	20240708	155700	12580061700	93600	93600	93600	93600	0
238	20240708	155600	12580061700	93600	93600	93600	93600	0
239	20240708	155500	12580061700	93600	93600	93600	93600	0
240	20240708	155400	12580061700	93600	93600	93600	93600	0
241	20240708	155300	12580061700	93600	93600	93600	93600	0
242	20240708	155200	12580061700	93600	93600	93600	93600	5928
243	20240708	155100	12580061700	93600	93600	93600	93600	0
244	20240708	155000	12580061700	93600	93600	93600	93600	0
245	20240708	154900	12580061700	93600	93600	93600	93600	0
246	20240708	154800	12580061700	93600	93600	93600	93600	0
247	20240708	154700	12580061700	93600	93600	93600	93600	0
248	20240708	154600	12580061700	93600	93600	93600	93600	0
249	20240708	154500	12580061700	93600	93600	93600	93600	0
250	20240708	154400	12580061700	93600	93600	93600	93600	0
251	20240708	154300	12580061700	93600	93600	93600	93600	0
252	20240708	154200	12580061700	93600	93600	93600	93600	0
253	20240708	154100	12580061700	93600	93600	93600	93600	0
254	20240708	154000	12580061700	93600	93600	93600	93600	0
255	20240708	153900	12580061700	93600	93600	93600	93600	0
256	20240708	153800	12580061700	93600	93600	93600	93600	0
257	20240708	153700	12580061700	93600	93600	93600	93600	0
258	20240708	153600	12580061700	93600	93600	93600	93600	0
259	20240708	153500	12580061700	93600	93600	93600	93600	0
260	20240708	153400	12580061700	93600	93600	93600	93600	0
261	20240708	153300	12580061700	93600	93600	93600	93600	0
262	20240708	153200	12580061700	93600	93600	93600	93600	0
263	20240708	153100	12580061700	93600	93600	93600	93600	0
264	20240708	153000	12580061700	93600	93600	93600	93600	5928
265	20240708	152900	12025200900	93500	93500	93500	93500	0
266	20240708	152800	12025200900	93500	93500	93500	93500	0
267	20240708	152700	12025200900	93500	93500	93500	93500	0
268	20240708	152600	12025200900	93500	93500	93500	93500	0
269	20240708	152500	12025200900	93500	93500	93500	93500	0
270	20240708	152400	12025200900	93500	93500	93500	93500	0
271	20240708	152300	12025200900	93500	93500	93500	93500	0
272	20240708	152200	12025200900	93500	93500	93500	93500	0
273	20240708	152100	12025200900	93500	93500	93500	93500	0
274	20240708	152000	12025200900	93500	93500	93500	93500	0
275	20240708	151900	12025200900	93500	93400	93500	93400	332
276	20240708	151800	11994170700	93500	93500	93600	93500	401
277	20240708	151700	11956677000	93400	93400	93500	93400	623
278	20240708	151600	11898438500	93400	93400	93500	93300	244
279	20240708	151500	11875648200	93400	93400	93400	93300	65
280	20240708	151400	11869577400	93400	93100	93400	93100	1171
281	20240708	151300	11760404700	93200	93200	93200	93100	127
282	20240708	151200	11748568400	93100	93200	93200	93100	120
283	20240708	151100	11737393000	93200	93100	93200	93100	245
284	20240708	151000	11714581400	93200	93200	93200	93100	120
285	20240708	150900	11703401400	93100	93200	93200	93100	559
286	20240708	150800	11651343900	93300	93300	93300	93100	241
287	20240708	150700	11628894700	93300	93300	93300	93200	182
288	20240708	150600	11611931200	93200	93300	93400	93200	339
289	20240708	150500	11580319700	93400	93300	93400	93300	30
290	20240708	150400	11577518900	93400	93600	93600	93300	864
291	20240708	150300	11496750400	93600	93600	93600	93500	30
292	20240708	150200	11493942700	93500	93600	93600	93500	240
293	20240708	150100	11471491200	93500	93600	93600	93500	148
294	20240708	150000	11457643300	93500	93500	93600	93500	100
295	20240708	145900	11448288100	93600	93600	93600	93500	86
296	20240708	145800	11440244200	93600	93500	93600	93500	152
297	20240708	145700	11426027100	93600	93500	93600	93500	71
298	20240708	145600	11419386100	93500	93500	93600	93500	176
299	20240708	145500	11402927300	93600	93700	93700	93600	299
300	20240708	145400	11374936700	93600	93500	93600	93500	901
301	20240708	145300	11290613400	93500	93600	93600	93400	1459
302	20240708	145200	11154122400	93700	93600	93700	93500	761
303	20240708	145100	11082896900	93500	93500	93600	93500	464
304	20240708	145000	11039497000	93500	93400	93500	93300	481
305	20240708	144900	10994559300	93400	93400	93400	93300	1218
306	20240708	144800	10880800800	93400	93200	93400	93200	641
307	20240708	144700	10820985300	93300	93300	93300	93200	150
308	20240708	144600	10806999300	93300	93200	93300	93200	134
309	20240708	144500	10794497700	93200	93200	93200	93100	394
310	20240708	144400	10757782000	93100	93100	93200	93100	75
311	20240708	144300	10750796700	93100	93100	93200	93100	91
312	20240708	144200	10742324400	93100	93200	93200	93100	138
313	20240708	144100	10729473900	93200	93100	93200	93100	72
314	20240708	144000	10722769600	93000	93100	93100	93000	40
315	20240708	143900	10719048300	92900	93000	93000	92900	2486
316	20240708	143800	10487899400	93100	93300	93300	93100	531
317	20240708	143700	10438431200	93200	93100	93200	93000	1358
318	20240708	143600	10311929500	93000	93100	93100	93000	31
319	20240708	143500	10309046300	93100	93000	93100	93000	42
320	20240708	143400	10305139100	93000	93000	93000	93000	124
321	20240708	143300	10293607100	93000	93100	93100	93000	439
322	20240708	143200	10252780000	93000	93000	93000	93000	27
323	20240708	143100	10250269000	93000	93000	93000	93000	2
324	20240708	143000	10250083000	93100	93100	93100	93100	41
325	20240708	142900	10246265900	93100	93000	93100	93000	105
326	20240708	142800	10236490500	93000	93000	93000	93000	54
327	20240708	142700	10231468500	93100	93000	93100	93000	52
328	20240708	142600	10226628400	93000	93000	93000	93000	127
329	20240708	142500	10214817400	93000	92900	93000	92900	205
330	20240708	142400	10195755500	92900	93000	93000	92900	292
331	20240708	142300	10168620700	93000	93000	93000	93000	193
332	20240708	142200	10150671700	93000	93000	93000	93000	0
333	20240708	142100	10150671700	93000	93000	93000	93000	107
334	20240708	142000	10140720700	93000	93000	93000	92900	158
335	20240708	141900	10126032200	92900	93000	93000	92900	146
336	20240708	141800	10112455200	93000	93000	93000	93000	80
337	20240708	141700	10105015200	93000	93000	93000	93000	42
338	20240708	141600	10101109200	93100	92900	93100	92900	91
339	20240708	141500	10092642900	92900	92900	92900	92900	105
340	20240708	141400	10082888400	93000	93000	93000	93000	30
341	20240708	141300	10080098400	92900	93000	93100	92900	115
342	20240708	141200	10069394100	93000	93000	93100	92900	174
343	20240708	141100	10053217000	93000	93000	93000	93000	133
344	20240708	141000	10040848000	93000	93000	93000	93000	31
345	20240708	140900	10037965000	93000	93000	93000	93000	116
346	20240708	140800	10027177000	93000	92900	93000	92900	420
347	20240708	140700	9988144100	93000	93000	93000	93000	4
348	20240708	140600	9987772100	92900	92900	92900	92900	83
349	20240708	140500	9980061400	93000	92900	93000	92900	47
350	20240708	140400	9975691000	93000	93000	93000	92900	332
351	20240708	140300	9944828900	93100	93000	93100	93000	54
352	20240708	140200	9939806800	93000	93000	93000	92900	358
353	20240708	140100	9906513800	92900	92900	93000	92900	38
354	20240708	140000	9902983500	92900	92800	92900	92800	231
355	20240708	135900	9881526700	92800	92800	92800	92800	5
356	20240708	135800	9881062700	92800	92800	92800	92800	138
357	20240708	135700	9868256300	92800	92700	92800	92700	32
358	20240708	135600	9865288800	92700	92800	92800	92700	30
359	20240708	135500	9862507700	92800	92700	92800	92700	6
360	20240708	135400	9861951300	92700	92800	92800	92700	52
361	20240708	135300	9857128800	92800	92700	92800	92700	531
362	20240708	135200	9807902700	92600	92600	92700	92600	52
363	20240708	135100	9803085700	92700	92700	92700	92700	78
364	20240708	135000	9795855100	92600	92700	92700	92600	56
365	20240708	134900	9790667900	92700	92700	92700	92700	1
366	20240708	134800	9790575200	92700	92600	92700	92600	97
367	20240708	134700	9781586400	92600	92600	92600	92600	20
368	20240708	134600	9779734400	92700	92600	92700	92600	29
369	20240708	134500	9777047300	92700	92700	92700	92700	2
370	20240708	134400	9776861900	92700	92600	92700	92600	54
371	20240708	134300	9771860300	92600	92600	92600	92600	1
372	20240708	134200	9771767700	92600	92600	92600	92600	36
373	20240708	134100	9768434100	92700	92600	92700	92600	118
374	20240708	134000	9757507000	92600	92600	92700	92600	39
375	20240708	133900	9753894600	92600	92700	92700	92600	4
376	20240708	133800	9753524100	92700	92700	92700	92600	13
377	20240708	133700	9752319300	92700	92700	92700	92700	6
378	20240708	133600	9751763100	92700	92700	92700	92700	2
379	20240708	133500	9751577700	92600	92700	92700	92600	30
380	20240708	133400	9748799400	92600	92600	92600	92600	454
381	20240708	133300	9706759000	92600	92600	92600	92600	1
382	20240708	133200	9706666400	92600	92500	92600	92500	9
383	20240708	133100	9705833800	92500	92600	92600	92500	814
384	20240708	133000	9630465900	92600	92700	92700	92600	79
385	20240708	132900	9623142900	92700	92600	92700	92600	103
386	20240708	132800	9613595100	92700	92600	92700	92600	5
387	20240708	132700	9613131900	92600	92600	92600	92600	133
388	20240708	132600	9600816100	92600	92600	92600	92600	32
389	20240708	132500	9597852900	92600	92700	92700	92600	222
390	20240708	132400	9577295600	92700	92700	92700	92700	5
391	20240708	132300	9576832100	92700	92700	92700	92600	223
392	20240708	132200	9556169800	92600	92700	92700	92600	34
393	20240708	132100	9553018200	92700	92700	92700	92600	439
394	20240708	132000	9512323500	92700	92800	92800	92700	54
395	20240708	131900	9507316600	92700	92800	92800	92700	273
396	20240708	131800	9481986700	92800	92900	92900	92800	161
397	20240708	131700	9467030300	92900	92900	92900	92900	22
398	20240708	131600	9464986500	92900	92900	92900	92900	0
399	20240708	131500	9464986500	92900	93000	93000	92900	52
400	20240708	131400	9460155500	92800	92900	92900	92800	84
401	20240708	131300	9452352900	92900	92800	92900	92800	109
402	20240708	131200	9442226900	92800	92800	92900	92800	226
403	20240708	131100	9421235600	92800	92900	92900	92800	40
404	20240708	131000	9417522500	92900	92900	92900	92900	12
405	20240708	130900	9416407700	92900	92900	92900	92900	13
406	20240708	130800	9415200000	92800	92800	92800	92800	37
407	20240708	130700	9411766400	92700	92800	92800	92700	176
408	20240708	130600	9395436300	92800	92700	92800	92700	56
409	20240708	130500	9390245000	92800	92800	92800	92800	8
410	20240708	130400	9389502600	92800	92800	92800	92800	4
411	20240708	130300	9389131400	92800	92700	92800	92700	53
412	20240708	130200	9384217700	92700	92700	92700	92700	3
413	20240708	130100	9383939600	92700	92700	92700	92700	2
414	20240708	130000	9383754200	92500	92800	92800	92500	21
415	20240708	125900	9381809400	92700	92600	92700	92600	169
416	20240708	125800	9366148300	92600	92600	92600	92600	1
417	20240708	125700	9366055700	92600	92600	92600	92600	12
418	20240708	125600	9364944500	92600	92600	92600	92500	30
419	20240708	125500	9362167300	92600	92600	92600	92500	195
420	20240708	125400	9344113000	92700	92700	92700	92700	1
421	20240708	125300	9344020300	92700	92700	92700	92700	1
422	20240708	125200	9343927600	92700	92700	92700	92700	6
423	20240708	125100	9343371400	92700	92700	92700	92600	185
424	20240708	125000	9326222500	92700	92600	92700	92600	16
425	20240708	124900	9324740500	92600	92600	92600	92600	32
426	20240708	124800	9321777300	92600	92600	92600	92600	10
427	20240708	124700	9320851300	92500	92600	92600	92500	130
428	20240708	124600	9308816000	92600	92600	92600	92600	129
429	20240708	124500	9296870600	92600	92600	92600	92500	30
430	20240708	124400	9294092700	92600	92600	92600	92600	15
431	20240708	124300	9292703700	92500	92600	92600	92500	34
432	20240708	124200	9289558000	92600	92600	92600	92500	197
433	20240708	124100	9271316400	92600	92700	92800	92500	1376
434	20240708	124000	9143785700	92800	92800	92800	92800	127
435	20240708	123900	9132000100	92700	92700	92700	92600	57
436	20240708	123800	9126719900	92800	92800	92800	92800	36
437	20240708	123700	9123379100	92800	92600	92800	92600	75
438	20240708	123600	9116428500	92700	92600	92700	92600	5
439	20240708	123500	9115965400	92500	92600	92600	92500	41
440	20240708	123400	9112171500	92600	92500	92600	92500	34
441	20240708	123300	9109023500	92500	92600	92600	92500	28
442	20240708	123200	9106432900	92600	92600	92600	92600	8
443	20240708	123100	9105692100	92600	92600	92600	92500	35
444	20240708	123000	9102453800	92600	92600	92600	92600	58
445	20240708	122900	9097083000	92600	92500	92600	92500	13
446	20240708	122800	9095879700	92500	92600	92600	92500	17
447	20240708	122700	9094305600	92600	92600	92700	92600	234
448	20240708	122600	9072635700	92700	92700	92700	92700	57
449	20240708	122500	9067351800	92700	92700	92700	92700	99
450	20240708	122400	9058174500	92700	92700	92700	92700	2
451	20240708	122300	9057989100	92700	92700	92700	92600	31
452	20240708	122200	9055118100	92700	92700	92700	92700	10
453	20240708	122100	9054191100	92700	92600	92700	92600	7
454	20240708	122000	9053542800	92600	92600	92600	92600	3
455	20240708	121900	9053265000	92600	92600	92700	92600	173
456	20240708	121800	9037245000	92700	92600	92700	92600	4
457	20240708	121700	9036874300	92700	92600	92700	92600	31
458	20240708	121600	9034003600	92600	92600	92600	92600	62
459	20240708	121500	9028262400	92500	92700	92700	92500	228
460	20240708	121400	9007159200	92700	92600	92700	92600	250
461	20240708	121300	8984008200	92600	92600	92600	92600	13
462	20240708	121200	8982804400	92600	92600	92600	92600	10
463	20240708	121100	8981878400	92500	92400	92500	92400	246
464	20240708	121000	8959126100	92400	92400	92400	92400	37
465	20240708	120900	8955707300	92400	92500	92500	92400	136
466	20240708	120800	8943135900	92500	92500	92500	92500	110
467	20240708	120700	8932960900	92400	92400	92400	92400	27
468	20240708	120600	8930466100	92400	92500	92500	92400	126
469	20240708	120500	8918823200	92500	92500	92500	92400	10
470	20240708	120400	8917898400	92500	92500	92500	92500	21
471	20240708	120300	8915955900	92500	92400	92500	92400	89
472	20240708	120200	8907731800	92400	92500	92500	92400	98
473	20240708	120100	8898675500	92500	92500	92500	92400	117
474	20240708	120000	8887853500	92500	92500	92500	92500	164
475	20240708	115900	8872683500	92500	92400	92500	92400	79
476	20240708	115800	8865378800	92400	92400	92400	92400	21
477	20240708	115700	8863438400	92400	92400	92400	92400	15
478	20240708	115600	8862052400	92400	92700	92700	92400	116
479	20240708	115500	8851322700	92700	92600	92700	92600	51
480	20240708	115400	8846599900	92600	92600	92600	92600	25
481	20240708	115300	8844284900	92500	92500	92600	92500	27
482	20240708	115200	8841786900	92500	92400	92500	92400	103
483	20240708	115100	8832261500	92500	92500	92500	92400	39
484	20240708	115000	8828656700	92500	92500	92500	92500	64
485	20240708	114900	8822736700	92500	92500	92500	92500	9
486	20240708	114800	8821904200	92400	92400	92400	92400	21
487	20240708	114700	8819963800	92400	92400	92400	92300	262
488	20240708	114600	8795757700	92400	92400	92400	92400	215
489	20240708	114500	8775891700	92400	92400	92400	92400	21
490	20240708	114400	8773951300	92500	92300	92500	92300	6
491	20240708	114300	8773397300	92300	92400	92500	92300	1396
492	20240708	114200	8644519100	92400	92500	92500	92400	362
493	20240708	114100	8611069200	92500	92500	92500	92500	77
494	20240708	114000	8603946700	92500	92500	92500	92500	52
495	20240708	113900	8599136700	92500	92500	92500	92500	198
496	20240708	113800	8580821700	92600	92600	92600	92500	106
497	20240708	113700	8571008700	92500	92600	92600	92500	2
498	20240708	113600	8570823600	92600	92500	92600	92500	21
499	20240708	113500	8568879400	92400	92400	92500	92400	184
500	20240708	113400	8551877700	92400	92500	92600	92400	463
501	20240708	113300	8509090000	92500	92600	92600	92400	905
502	20240708	113200	8425377700	92600	92700	92700	92600	377
503	20240708	113100	8390466800	92700	92700	92700	92700	2
504	20240708	113000	8390281400	92700	92700	92700	92600	338
505	20240708	112900	8358951500	92700	92700	92700	92700	6
506	20240708	112800	8358395300	92600	92600	92600	92600	75
507	20240708	112700	8351450300	92700	92700	92700	92600	114
508	20240708	112600	8340890800	92600	92700	92700	92600	28
509	20240708	112500	8338297900	92600	92600	92600	92600	28
510	20240708	112400	8335705100	92600	92600	92600	92600	167
511	20240708	112300	8320240900	92600	92600	92600	92600	66
512	20240708	112200	8314129300	92600	92600	92700	92600	53
513	20240708	112100	8309220500	92600	92600	92700	92600	10
514	20240708	112000	8308294400	92600	92600	92600	92600	29
515	20240708	111900	8305609000	92600	92600	92600	92600	172
516	20240708	111800	8289681800	92600	92600	92700	92600	157
517	20240708	111700	8275140600	92500	92700	92700	92500	2197
518	20240708	111600	8071854700	92800	92700	92800	92700	201
519	20240708	111500	8053221600	92800	92700	92800	92700	279
520	20240708	111400	8027354200	92700	92800	92800	92700	57
521	20240708	111300	8022067400	92800	92800	92800	92800	116
522	20240708	111200	8011302600	92800	92800	92800	92800	94
523	20240708	111100	8002579400	92800	92800	92800	92800	18
524	20240708	111000	8000909000	92900	92900	92900	92800	44
525	20240708	110900	7996824100	92900	92900	92900	92800	19
526	20240708	110800	7995059200	92900	92800	92900	92800	91
527	20240708	110700	7986614300	92800	92800	92800	92800	29
528	20240708	110600	7983923100	92800	92900	92900	92800	47
529	20240708	110500	7979561100	92900	93000	93000	92900	31
530	20240708	110400	7976679200	93000	92900	93000	92800	104
531	20240708	110300	7967020500	92900	92900	92900	92900	2
532	20240708	110200	7966834700	92900	92900	92900	92900	135
533	20240708	110100	7954293200	93000	92900	93000	92900	56
534	20240708	110000	7949090200	92900	92900	92900	92900	2
535	20240708	105900	7948904400	92800	92800	92800	92800	33
536	20240708	105800	7945842000	92700	92800	92800	92700	97
537	20240708	105700	7936843100	92900	92600	93000	92600	1422
538	20240708	105600	7805162900	93000	93000	93100	92500	3067
539	20240708	105500	7521017900	93000	92900	93000	92900	173
540	20240708	105400	7504939100	92900	92900	92900	92900	29
541	20240708	105300	7502245000	92900	92900	92900	92900	0
542	20240708	105200	7502245000	92900	92900	92900	92800	849
543	20240708	105100	7423456300	92800	93100	93100	92800	1008
544	20240708	105000	7329729800	93000	93000	93000	93000	29
545	20240708	104900	7327032800	93100	93100	93100	93100	65
546	20240708	104800	7320981300	93100	93100	93100	93100	61
547	20240708	104700	7315302200	93100	93100	93100	93100	12
548	20240708	104600	7314185000	93100	93100	93100	93000	50
549	20240708	104500	7309533000	93000	93000	93100	93000	43
550	20240708	104400	7305533900	93100	93100	93100	93000	71
551	20240708	104300	7298924800	93100	93000	93100	93000	131
552	20240708	104200	7286735800	93000	93000	93000	93000	71
553	20240708	104100	7280132800	93000	93100	93100	93000	1008
554	20240708	104000	7186299200	93100	93100	93100	93100	18
555	20240708	103900	7184623400	93000	93000	93100	93000	114
556	20240708	103800	7174021300	93000	92900	93000	92800	253
557	20240708	103700	7150526800	93000	93000	93000	92900	241
558	20240708	103600	7128127000	92900	93000	93000	92900	510
559	20240708	103500	7080697200	93000	93000	93100	93000	9
560	20240708	103400	7079860100	93000	93000	93000	93000	88
561	20240708	103300	7071676100	93000	93200	93200	93000	102
562	20240708	103200	7062179600	93100	93100	93100	93100	0
563	20240708	103100	7062179600	93100	93100	93200	93100	222
564	20240708	103000	7041499400	93100	93200	93200	93000	124
565	20240708	102900	7029957600	93100	93000	93100	93000	86
566	20240708	102800	7021959500	93000	92900	93000	92900	200
567	20240708	102700	7003378700	92800	92900	92900	92800	117
568	20240708	102600	6992512500	92800	93000	93000	92800	125
569	20240708	102500	6980902400	93000	93000	93000	92900	118
570	20240708	102400	6969931600	93000	93000	93000	92800	126
571	20240708	102300	6958224500	92900	92900	93000	92900	110
572	20240708	102200	6948005200	92900	93000	93000	92900	454
573	20240708	102100	6905825200	92900	92800	92900	92800	156
574	20240708	102000	6891333800	92900	92900	92900	92900	239
575	20240708	101900	6869130700	92900	92900	92900	92800	381
576	20240708	101800	6833749600	92900	92800	92900	92800	213
577	20240708	101700	6813964800	92800	92800	92900	92800	158
578	20240708	101600	6799302100	92900	92800	92900	92800	136
579	20240708	101500	6786679900	92800	92800	92800	92700	159
580	20240708	101400	6771925300	92700	92800	92800	92700	473
581	20240708	101300	6728043600	92800	92800	92800	92700	157
582	20240708	101200	6713483400	92800	92900	92900	92700	672
583	20240708	101100	6651154400	92900	93100	93100	92800	4567
584	20240708	101000	6226583900	93100	93100	93100	93000	364
585	20240708	100900	6192709300	93200	93100	93200	93000	274
586	20240708	100800	6167216000	93100	93100	93200	93100	631
587	20240708	100700	6108469500	93200	93100	93200	93100	221
588	20240708	100600	6087883400	93200	93100	93200	93100	340
589	20240708	100500	6056228300	93100	93100	93200	93000	424
590	20240708	100400	6016773500	93000	93100	93300	93000	928
591	20240708	100300	5930398700	93100	93100	93300	93100	679
592	20240708	100200	5867178200	93200	93200	93200	93100	567
593	20240708	100100	5814345700	93100	93200	93200	93100	309
594	20240708	100000	5785571100	93100	93200	93200	93100	223
595	20240708	095900	5764801900	93100	93300	93300	93100	1492
596	20240708	095800	5625752200	93300	93400	93400	93200	1316
597	20240708	095700	5502974500	93400	93500	93500	93400	542
598	20240708	095600	5452350800	93500	93700	93800	93500	2263
599	20240708	095500	5240678000	93700	93700	93700	93600	84
600	20240708	095400	5232810500	93600	93600	93600	93500	198
601	20240708	095300	5214284700	93600	93600	93600	93500	288
602	20240708	095200	5187343800	93600	93500	93600	93500	228
603	20240708	095100	5166020700	93500	93700	93700	93500	1019
604	20240708	095000	5070632000	93800	93800	93800	93800	150
605	20240708	094900	5056562000	93800	94000	94000	93800	196
606	20240708	094800	5038166600	93900	93800	93900	93800	105
607	20240708	094700	5028307700	93800	93600	93800	93600	213
608	20240708	094600	5008362500	93600	93500	93600	93400	746
609	20240708	094500	4938605600	93500	93500	93500	93400	620
610	20240708	094400	4880670000	93500	93500	93500	93400	584
611	20240708	094300	4826109200	93500	93800	93800	93500	3075
612	20240708	094200	4538406200	93800	93900	94000	93600	1119
613	20240708	094100	4433505100	94000	93800	94000	93800	84
614	20240708	094000	4425625700	93900	93800	93900	93800	243
615	20240708	093900	4402811200	93900	93800	93900	93800	97
616	20240708	093800	4393706100	93800	93800	93900	93800	104
617	20240708	093700	4383949600	93800	93900	93900	93800	731
618	20240708	093600	4315348400	94000	94000	94000	94000	531
619	20240708	093500	4265434400	94000	94000	94100	94000	254
620	20240708	093400	4241550700	94000	94100	94100	94000	364
621	20240708	093300	4207309800	94100	94200	94200	94100	756
622	20240708	093200	4136109500	94200	94400	94500	94200	428
623	20240708	093100	4095708400	94400	94400	94500	94300	579
624	20240708	093000	4041046500	94500	94500	94500	94300	1078
625	20240708	092900	3939316300	94500	94400	94500	94400	822
626	20240708	092800	3861711800	94400	94300	94400	94300	512
627	20240708	092700	3813385900	94300	94300	94400	94200	1105
628	20240708	092600	3709197300	94200	94100	94200	94100	687
629	20240708	092500	3644538100	94100	94100	94100	94000	163
630	20240708	092400	3629206800	94000	94100	94100	94000	240
631	20240708	092300	3606631200	94000	94000	94100	93900	326
632	20240708	092200	3575987100	93900	93800	94000	93800	264
633	20240708	092100	3551175800	93800	93900	93900	93700	562
634	20240708	092000	3498445700	93900	93800	93900	93800	306
635	20240708	091900	3469731800	93800	93700	93800	93600	355
636	20240708	091800	3436471400	93700	93500	93700	93500	212
637	20240708	091700	3416629200	93500	93600	93700	93500	644
638	20240708	091600	3356360000	93600	93600	93900	93600	387
639	20240708	091500	3320134800	93600	93800	93900	93500	1943
640	20240708	091400	3138171900	93800	93700	93900	93600	373
641	20240708	091300	3103201900	93700	93600	93700	93500	363
642	20240708	091200	3069220200	93700	93700	93700	93700	293
643	20240708	091100	3041766100	93700	93600	93700	93500	1359
644	20240708	091000	2914583800	93600	94000	94000	93600	613
645	20240708	090900	2857128900	94300	94200	94300	93900	2348
646	20240708	090800	2636345100	94200	94000	94300	94000	1133
647	20240708	090700	2529728200	94000	93800	94000	93800	507
648	20240708	090600	2482097800	93800	94000	94000	93800	399
649	20240708	090500	2444598800	94000	93500	94000	93400	536
650	20240708	090400	2394388800	93500	93700	93700	93300	3753
651	20240708	090300	2043419200	93800	94000	94300	93600	1627
652	20240708	090200	1890583400	94000	94600	94600	93900	3550
653	20240708	090100	1556495500	94600	96000	96000	94400	7854
654	20240708	090000	810584400	96000	94500	96000	94400	8541