KissMeData/140860/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203200	4111703400	188100	188100	188100	188100	1276
3	20240708	203100	4111703400	188100	188100	188100	188100	0
4	20240708	203000	4111703400	188100	188100	188100	188100	0
5	20240708	202900	4111703400	188100	188100	188100	188100	0
6	20240708	202800	4111703400	188100	188100	188100	188100	0
7	20240708	202700	4111703400	188100	188100	188100	188100	0
8	20240708	202600	4111703400	188100	188100	188100	188100	0
9	20240708	202500	4111703400	188100	188100	188100	188100	0
10	20240708	202400	4111703400	188100	188100	188100	188100	0
11	20240708	202300	4111703400	188100	188100	188100	188100	0
12	20240708	202200	4111703400	188100	188100	188100	188100	0
13	20240708	202100	4111703400	188100	188100	188100	188100	0
14	20240708	202000	4111703400	188100	188100	188100	188100	0
15	20240708	201900	4111703400	188100	188100	188100	188100	0
16	20240708	201800	4111703400	188100	188100	188100	188100	0
17	20240708	201700	4111703400	188100	188100	188100	188100	0
18	20240708	201600	4111703400	188100	188100	188100	188100	0
19	20240708	201500	4111703400	188100	188100	188100	188100	0
20	20240708	201400	4111703400	188100	188100	188100	188100	0
21	20240708	201300	4111703400	188100	188100	188100	188100	0
22	20240708	201200	4111703400	188100	188100	188100	188100	0
23	20240708	201100	4111703400	188100	188100	188100	188100	0
24	20240708	201000	4111703400	188100	188100	188100	188100	0
25	20240708	200900	4111703400	188100	188100	188100	188100	0
26	20240708	200800	4111703400	188100	188100	188100	188100	0
27	20240708	200700	4111703400	188100	188100	188100	188100	0
28	20240708	200600	4111703400	188100	188100	188100	188100	0
29	20240708	200500	4111703400	188100	188100	188100	188100	0
30	20240708	200400	4111703400	188100	188100	188100	188100	0
31	20240708	200300	4111703400	188100	188100	188100	188100	0
32	20240708	200200	4111703400	188100	188100	188100	188100	1276
33	20240708	200100	4111703400	188100	188100	188100	188100	0
34	20240708	200000	4111703400	188100	188100	188100	188100	0
35	20240708	195900	4111703400	188100	188100	188100	188100	0
36	20240708	195800	4111703400	188100	188100	188100	188100	0
37	20240708	195700	4111703400	188100	188100	188100	188100	0
38	20240708	195600	4111703400	188100	188100	188100	188100	0
39	20240708	195500	4111703400	188100	188100	188100	188100	0
40	20240708	195400	4111703400	188100	188100	188100	188100	0
41	20240708	195300	4111703400	188100	188100	188100	188100	0
42	20240708	195200	4111703400	188100	188100	188100	188100	0
43	20240708	195100	4111703400	188100	188100	188100	188100	0
44	20240708	195000	4111703400	188100	188100	188100	188100	0
45	20240708	194900	4111703400	188100	188100	188100	188100	0
46	20240708	194800	4111703400	188100	188100	188100	188100	0
47	20240708	194700	4111703400	188100	188100	188100	188100	0
48	20240708	194600	4111703400	188100	188100	188100	188100	0
49	20240708	194500	4111703400	188100	188100	188100	188100	0
50	20240708	194400	4111703400	188100	188100	188100	188100	0
51	20240708	194300	4111703400	188100	188100	188100	188100	0
52	20240708	194200	4111703400	188100	188100	188100	188100	0
53	20240708	194100	4111703400	188100	188100	188100	188100	0
54	20240708	194000	4111703400	188100	188100	188100	188100	0
55	20240708	193900	4111703400	188100	188100	188100	188100	0
56	20240708	193800	4111703400	188100	188100	188100	188100	0
57	20240708	193700	4111703400	188100	188100	188100	188100	0
58	20240708	193600	4111703400	188100	188100	188100	188100	0
59	20240708	193500	4111703400	188100	188100	188100	188100	0
60	20240708	193400	4111703400	188100	188100	188100	188100	0
61	20240708	193300	4111703400	188100	188100	188100	188100	0
62	20240708	193200	4111703400	188100	188100	188100	188100	1276
63	20240708	193100	4111703400	188100	188100	188100	188100	0
64	20240708	193000	4111703400	188100	188100	188100	188100	0
65	20240708	192900	4111703400	188100	188100	188100	188100	0
66	20240708	192800	4111703400	188100	188100	188100	188100	0
67	20240708	192700	4111703400	188100	188100	188100	188100	0
68	20240708	192600	4111703400	188100	188100	188100	188100	0
69	20240708	192500	4111703400	188100	188100	188100	188100	0
70	20240708	192400	4111703400	188100	188100	188100	188100	0
71	20240708	192300	4111703400	188100	188100	188100	188100	0
72	20240708	192200	4111703400	188100	188100	188100	188100	0
73	20240708	192100	4111703400	188100	188100	188100	188100	0
74	20240708	192000	4111703400	188100	188100	188100	188100	0
75	20240708	191900	4111703400	188100	188100	188100	188100	0
76	20240708	191800	4111703400	188100	188100	188100	188100	0
77	20240708	191700	4111703400	188100	188100	188100	188100	0
78	20240708	191600	4111703400	188100	188100	188100	188100	0
79	20240708	191500	4111703400	188100	188100	188100	188100	0
80	20240708	191400	4111703400	188100	188100	188100	188100	0
81	20240708	191300	4111703400	188100	188100	188100	188100	0
82	20240708	191200	4111703400	188100	188100	188100	188100	0
83	20240708	191100	4111703400	188100	188100	188100	188100	0
84	20240708	191000	4111703400	188100	188100	188100	188100	0
85	20240708	190900	4111703400	188100	188100	188100	188100	0
86	20240708	190800	4111703400	188100	188100	188100	188100	0
87	20240708	190700	4111703400	188100	188100	188100	188100	0
88	20240708	190600	4111703400	188100	188100	188100	188100	0
89	20240708	190500	4111703400	188100	188100	188100	188100	0
90	20240708	190400	4111703400	188100	188100	188100	188100	0
91	20240708	190300	4111703400	188100	188100	188100	188100	0
92	20240708	190200	4111703400	188100	188100	188100	188100	1276
93	20240708	190100	4111703400	188100	188100	188100	188100	0
94	20240708	190000	4111703400	188100	188100	188100	188100	0
95	20240708	185900	4111703400	188100	188100	188100	188100	0
96	20240708	185800	4111703400	188100	188100	188100	188100	0
97	20240708	185700	4111703400	188100	188100	188100	188100	0
98	20240708	185600	4111703400	188100	188100	188100	188100	0
99	20240708	185500	4111703400	188100	188100	188100	188100	0
100	20240708	185400	4111703400	188100	188100	188100	188100	0
101	20240708	185300	4111703400	188100	188100	188100	188100	0
102	20240708	185200	4111703400	188100	188100	188100	188100	0
103	20240708	185100	4111703400	188100	188100	188100	188100	0
104	20240708	185000	4111703400	188100	188100	188100	188100	0
105	20240708	184900	4111703400	188100	188100	188100	188100	0
106	20240708	184800	4111703400	188100	188100	188100	188100	0
107	20240708	184700	4111703400	188100	188100	188100	188100	0
108	20240708	184600	4111703400	188100	188100	188100	188100	0
109	20240708	184500	4111703400	188100	188100	188100	188100	0
110	20240708	184400	4111703400	188100	188100	188100	188100	0
111	20240708	184300	4111703400	188100	188100	188100	188100	0
112	20240708	184200	4111703400	188100	188100	188100	188100	0
113	20240708	184100	4111703400	188100	188100	188100	188100	0
114	20240708	184000	4111703400	188100	188100	188100	188100	0
115	20240708	183900	4111703400	188100	188100	188100	188100	0
116	20240708	183800	4111703400	188100	188100	188100	188100	0
117	20240708	183700	4111703400	188100	188100	188100	188100	0
118	20240708	183600	4111703400	188100	188100	188100	188100	0
119	20240708	183500	4111703400	188100	188100	188100	188100	0
120	20240708	183400	4111703400	188100	188100	188100	188100	0
121	20240708	183300	4111703400	188100	188100	188100	188100	0
122	20240708	183200	4111703400	188100	188100	188100	188100	1276
123	20240708	183100	4111703400	188100	188100	188100	188100	0
124	20240708	183000	4111703400	188100	188100	188100	188100	0
125	20240708	182900	4111703400	188100	188100	188100	188100	0
126	20240708	182800	4111703400	188100	188100	188100	188100	0
127	20240708	182700	4111703400	188100	188100	188100	188100	0
128	20240708	182600	4111703400	188100	188100	188100	188100	0
129	20240708	182500	4111703400	188100	188100	188100	188100	0
130	20240708	182400	4111703400	188100	188100	188100	188100	0
131	20240708	182300	4111703400	188100	188100	188100	188100	0
132	20240708	182200	4111703400	188100	188100	188100	188100	0
133	20240708	182100	4111703400	188100	188100	188100	188100	0
134	20240708	182000	4111703400	188100	188100	188100	188100	0
135	20240708	181900	4111703400	188100	188100	188100	188100	0
136	20240708	181800	4111703400	188100	188100	188100	188100	0
137	20240708	181700	4111703400	188100	188100	188100	188100	0
138	20240708	181600	4111703400	188100	188100	188100	188100	0
139	20240708	181500	4111703400	188100	188100	188100	188100	0
140	20240708	181400	4111703400	188100	188100	188100	188100	0
141	20240708	181300	4111703400	188100	188100	188100	188100	0
142	20240708	181200	4111703400	188100	188100	188100	188100	0
143	20240708	181100	4111703400	188100	188100	188100	188100	0
144	20240708	181000	4111703400	188100	188100	188100	188100	0
145	20240708	180900	4111703400	188100	188100	188100	188100	0
146	20240708	180800	4111703400	188100	188100	188100	188100	0
147	20240708	180700	4111703400	188100	188100	188100	188100	0
148	20240708	180600	4111703400	188100	188100	188100	188100	0
149	20240708	180500	4111703400	188100	188100	188100	188100	0
150	20240708	180400	4111703400	188100	188100	188100	188100	0
151	20240708	180300	4111703400	188100	188100	188100	188100	0
152	20240708	180200	4111703400	188100	188100	188100	188100	1276
153	20240708	180100	4111703400	188100	188100	188100	188100	0
154	20240708	180000	4111703400	188100	188100	188100	188100	0
155	20240708	175900	4111703400	188100	188100	188100	188100	0
156	20240708	175800	4111703400	188100	188100	188100	188100	0
157	20240708	175700	4111703400	188100	188100	188100	188100	0
158	20240708	175600	4111703400	188100	188100	188100	188100	0
159	20240708	175500	4111703400	188100	188100	188100	188100	0
160	20240708	175400	4111703400	188100	188100	188100	188100	0
161	20240708	175300	4111703400	188100	188100	188100	188100	0
162	20240708	175200	4111703400	188100	188100	188100	188100	0
163	20240708	175100	4111703400	188100	188100	188100	188100	0
164	20240708	175000	4111703400	188100	188100	188100	188100	0
165	20240708	174900	4111703400	188100	188100	188100	188100	0
166	20240708	174800	4111703400	188100	188100	188100	188100	0
167	20240708	174700	4111703400	188100	188100	188100	188100	0
168	20240708	174600	4111703400	188100	188100	188100	188100	0
169	20240708	174500	4111703400	188100	188100	188100	188100	0
170	20240708	174400	4111703400	188100	188100	188100	188100	0
171	20240708	174300	4111703400	188100	188100	188100	188100	0
172	20240708	174200	4111703400	188100	188100	188100	188100	0
173	20240708	174100	4111703400	188100	188100	188100	188100	0
174	20240708	174000	4111703400	188100	188100	188100	188100	0
175	20240708	173900	4111703400	188100	188100	188100	188100	0
176	20240708	173800	4111703400	188100	188100	188100	188100	0
177	20240708	173700	4111703400	188100	188100	188100	188100	0
178	20240708	173600	4111703400	188100	188100	188100	188100	0
179	20240708	173500	4111703400	188100	188100	188100	188100	0
180	20240708	173400	4111703400	188100	188100	188100	188100	0
181	20240708	173300	4111703400	188100	188100	188100	188100	0
182	20240708	173200	4111703400	188100	188100	188100	188100	1276
183	20240708	173100	4111703400	188100	188100	188100	188100	0
184	20240708	173000	4111703400	188100	188100	188100	188100	0
185	20240708	172900	4111703400	188100	188100	188100	188100	0
186	20240708	172800	4111703400	188100	188100	188100	188100	0
187	20240708	172700	4111703400	188100	188100	188100	188100	0
188	20240708	172600	4111703400	188100	188100	188100	188100	0
189	20240708	172500	4111703400	188100	188100	188100	188100	0
190	20240708	172400	4111703400	188100	188100	188100	188100	0
191	20240708	172300	4111703400	188100	188100	188100	188100	0
192	20240708	172200	4111703400	188100	188100	188100	188100	0
193	20240708	172100	4111703400	188100	188100	188100	188100	0
194	20240708	172000	4111703400	188100	188100	188100	188100	0
195	20240708	171900	4111703400	188100	188100	188100	188100	0
196	20240708	171800	4111703400	188100	188100	188100	188100	0
197	20240708	171700	4111703400	188100	188100	188100	188100	0
198	20240708	171600	4111703400	188100	188100	188100	188100	0
199	20240708	171500	4111703400	188100	188100	188100	188100	0
200	20240708	171400	4111703400	188100	188100	188100	188100	0
201	20240708	171300	4111703400	188100	188100	188100	188100	0
202	20240708	171200	4111703400	188100	188100	188100	188100	0
203	20240708	171100	4111703400	188100	188100	188100	188100	0
204	20240708	171000	4111703400	188100	188100	188100	188100	0
205	20240708	170900	4111703400	188100	188100	188100	188100	0
206	20240708	170800	4111703400	188100	188100	188100	188100	0
207	20240708	170700	4111703400	188100	188100	188100	188100	0
208	20240708	170600	4111703400	188100	188100	188100	188100	0
209	20240708	170500	4111703400	188100	188100	188100	188100	0
210	20240708	170400	4111703400	188100	188100	188100	188100	0
211	20240708	170300	4111703400	188100	188100	188100	188100	0
212	20240708	170200	4111703400	188100	188100	188100	188100	1276
213	20240708	170100	4111703400	188100	188100	188100	188100	0
214	20240708	170000	4111703400	188100	188100	188100	188100	0
215	20240708	165900	4111703400	188100	188100	188100	188100	0
216	20240708	165800	4111703400	188100	188100	188100	188100	0
217	20240708	165700	4111703400	188100	188100	188100	188100	0
218	20240708	165600	4111703400	188100	188100	188100	188100	0
219	20240708	165500	4111703400	188100	188100	188100	188100	0
220	20240708	165400	4111703400	188100	188100	188100	188100	0
221	20240708	165300	4111703400	188100	188100	188100	188100	0
222	20240708	165200	4111703400	188100	188100	188100	188100	0
223	20240708	165100	4111703400	188100	188100	188100	188100	0
224	20240708	165000	4111703400	188100	188100	188100	188100	0
225	20240708	164900	4111703400	188100	188100	188100	188100	0
226	20240708	164800	4111703400	188100	188100	188100	188100	0
227	20240708	164700	4111703400	188100	188100	188100	188100	0
228	20240708	164600	4111703400	188100	188100	188100	188100	0
229	20240708	164500	4111703400	188100	188100	188100	188100	0
230	20240708	164400	4111703400	188100	188100	188100	188100	0
231	20240708	164300	4111703400	188100	188100	188100	188100	0
232	20240708	164200	4111703400	188100	188100	188100	188100	0
233	20240708	164100	4111703400	188100	188100	188100	188100	0
234	20240708	164000	4111703400	188100	188100	188100	188100	0
235	20240708	163900	4111703400	188100	188100	188100	188100	0
236	20240708	163800	4111703400	188100	188100	188100	188100	0
237	20240708	163700	4111703400	188100	188100	188100	188100	0
238	20240708	163600	4111703400	188100	188100	188100	188100	0
239	20240708	163500	4111703400	188100	188100	188100	188100	0
240	20240708	163400	4111703400	188100	188100	188100	188100	0
241	20240708	163300	4111703400	188100	188100	188100	188100	0
242	20240708	163200	4111703400	188100	188100	188100	188100	1276
243	20240708	163100	4111703400	188100	188100	188100	188100	0
244	20240708	163000	4111703400	188100	188100	188100	188100	0
245	20240708	162900	4111703400	188100	188100	188100	188100	0
246	20240708	162800	4111703400	188100	188100	188100	188100	0
247	20240708	162700	4111703400	188100	188100	188100	188100	0
248	20240708	162600	4111703400	188100	188100	188100	188100	0
249	20240708	162500	4111703400	188100	188100	188100	188100	0
250	20240708	162400	4111703400	188100	188100	188100	188100	0
251	20240708	162300	4111703400	188100	188100	188100	188100	0
252	20240708	162200	4111703400	188100	188100	188100	188100	0
253	20240708	162100	4111703400	188100	188100	188100	188100	0
254	20240708	162000	4111703400	188100	188100	188100	188100	0
255	20240708	161900	4111703400	188100	188100	188100	188100	0
256	20240708	161800	4111703400	188100	188100	188100	188100	0
257	20240708	161700	4111703400	188100	188100	188100	188100	0
258	20240708	161600	4111703400	188100	188100	188100	188100	0
259	20240708	161500	4111703400	188100	188100	188100	188100	0
260	20240708	161400	4111703400	188100	188100	188100	188100	0
261	20240708	161300	4111703400	188100	188100	188100	188100	0
262	20240708	161200	4111703400	188100	188100	188100	188100	0
263	20240708	161100	4111703400	188100	188100	188100	188100	0
264	20240708	161000	4111703400	188100	188100	188100	188100	0
265	20240708	160900	4111703400	188100	188100	188100	188100	0
266	20240708	160800	4111703400	188100	188100	188100	188100	0
267	20240708	160700	4111703400	188100	188100	188100	188100	0
268	20240708	160600	4111703400	188100	188100	188100	188100	0
269	20240708	160500	4111703400	188100	188100	188100	188100	0
270	20240708	160400	4111703400	188100	188100	188100	188100	0
271	20240708	160300	4111703400	188100	188100	188100	188100	0
272	20240708	160200	4111703400	188100	188100	188100	188100	1276
273	20240708	160100	4111703400	188100	188100	188100	188100	0
274	20240708	160000	4111703400	188100	188100	188100	188100	0
275	20240708	155900	4111703400	188100	188100	188100	188100	0
276	20240708	155800	4111703400	188100	188100	188100	188100	0
277	20240708	155700	4111703400	188100	188100	188100	188100	0
278	20240708	155600	4111703400	188100	188100	188100	188100	0
279	20240708	155500	4111703400	188100	188100	188100	188100	0
280	20240708	155400	4111703400	188100	188100	188100	188100	0
281	20240708	155300	4111703400	188100	188100	188100	188100	0
282	20240708	155200	4111703400	188100	188100	188100	188100	0
283	20240708	155100	4111703400	188100	188100	188100	188100	0
284	20240708	155000	4111703400	188100	188100	188100	188100	0
285	20240708	154900	4111703400	188100	188100	188100	188100	0
286	20240708	154800	4111703400	188100	188100	188100	188100	0
287	20240708	154700	4111703400	188100	188100	188100	188100	0
288	20240708	154600	4111703400	188100	188100	188100	188100	0
289	20240708	154500	4111703400	188100	188100	188100	188100	0
290	20240708	154400	4111703400	188100	188100	188100	188100	0
291	20240708	154300	4111703400	188100	188100	188100	188100	0
292	20240708	154200	4111703400	188100	188100	188100	188100	0
293	20240708	154100	4111703400	188100	188100	188100	188100	0
294	20240708	154000	4111703400	188100	188100	188100	188100	0
295	20240708	153900	4111703400	188100	188100	188100	188100	0
296	20240708	153800	4111703400	188100	188100	188100	188100	0
297	20240708	153700	4111703400	188100	188100	188100	188100	0
298	20240708	153600	4111703400	188100	188100	188100	188100	0
299	20240708	153500	4111703400	188100	188100	188100	188100	0
300	20240708	153400	4111703400	188100	188100	188100	188100	0
301	20240708	153300	4111703400	188100	188100	188100	188100	0
302	20240708	153200	4111703400	188100	188100	188100	188100	1276
303	20240708	153100	4111703400	188100	188100	188100	188100	0
304	20240708	153000	4111703400	188100	188100	188100	188100	1276
305	20240708	152900	3871687800	188400	188400	188400	188400	0
306	20240708	152800	3871687800	188400	188400	188400	188400	0
307	20240708	152700	3871687800	188400	188400	188400	188400	0
308	20240708	152600	3871687800	188400	188400	188400	188400	0
309	20240708	152500	3871687800	188400	188400	188400	188400	0
310	20240708	152400	3871687800	188400	188400	188400	188400	0
311	20240708	152300	3871687800	188400	188400	188400	188400	0
312	20240708	152200	3871687800	188400	188400	188400	188400	0
313	20240708	152100	3871687800	188400	188400	188400	188400	0
314	20240708	152000	3871687800	188400	188400	188400	188400	0
315	20240708	151900	3871687800	188400	188300	188400	188200	248
316	20240708	151800	3824998000	188300	188300	188400	188300	131
317	20240708	151700	3800330400	188400	188300	188400	188300	31
318	20240708	151600	3794492500	188300	188400	188400	188300	116
319	20240708	151500	3772642300	188500	188400	188500	188400	40
320	20240708	151400	3765104400	188500	188400	188500	188400	39
321	20240708	151300	3757756100	188500	188500	188500	188500	15
322	20240708	151200	3754928600	188500	188400	188500	188400	61
323	20240708	151100	3743434500	188500	188500	188500	188400	6
324	20240708	151000	3742303700	188500	188500	188500	188400	25
325	20240708	150900	3737592600	188500	188300	188500	188300	172
326	20240708	150800	3705188200	188400	188400	188400	188300	30
327	20240708	150700	3699538300	188400	188400	188400	188300	32
328	20240708	150600	3693511300	188400	188400	188400	188300	35
329	20240708	150500	3686918900	188300	188300	188400	188300	104
330	20240708	150400	3667328100	188400	188400	188400	188300	9
331	20240708	150300	3665632800	188400	188500	188500	188300	177
332	20240708	150200	3632287300	188500	188600	188600	188400	30
333	20240708	150100	3626632300	188500	188600	188700	188500	75
334	20240708	150000	3612489800	188600	188600	188700	188600	67
335	20240708	145900	3599853200	188700	188800	188800	188600	55
336	20240708	145800	3589475600	188800	188700	188800	188700	33
337	20240708	145700	3583247500	188800	188800	188800	188700	94
338	20240708	145600	3565507300	188700	188700	188800	188700	42
339	20240708	145500	3557580900	188800	188700	188800	188700	69
340	20240708	145400	3544558000	188700	188700	188800	188700	29
341	20240708	145300	3539084900	188800	188800	188800	188700	8
342	20240708	145200	3537574900	188800	188800	188800	188700	85
343	20240708	145100	3521534600	188800	188800	188800	188700	12
344	20240708	145000	3519269500	188700	188700	188800	188700	44
345	20240708	144900	3510966200	188800	188700	188800	188600	95
346	20240708	144800	3493041400	188700	188800	188800	188600	68
347	20240708	144700	3480208700	188800	188700	188800	188600	31
348	20240708	144600	3474359100	188700	188500	188700	188500	19
349	20240708	144500	3470774800	188500	188400	188600	188400	155
350	20240708	144400	3441555500	188400	188500	188500	188400	53
351	20240708	144300	3431565200	188500	188800	188800	188500	130
352	20240708	144200	3407038500	188900	189100	189100	188900	53
353	20240708	144100	3397025000	189200	189300	189300	189200	38
354	20240708	144000	3389832300	189600	189000	189600	189000	48
355	20240708	143900	3380745500	189000	188700	189000	188700	48
356	20240708	143800	3371683500	188500	188700	188700	188500	40
357	20240708	143700	3364139200	188600	188400	188600	188400	10
358	20240708	143600	3362253400	188500	188300	188500	188200	286
359	20240708	143500	3308398200	188300	188700	188700	188300	265
360	20240708	143400	3258449500	188700	188800	188800	188700	92
361	20240708	143300	3241080100	188900	189000	189000	188900	151
362	20240708	143200	3212554700	188900	188900	189000	188900	94
363	20240708	143100	3194792400	188900	188900	188900	188900	16
364	20240708	143000	3191770000	188900	188900	189000	188900	48
365	20240708	142900	3182700900	188900	188900	189000	188900	31
366	20240708	142800	3176844900	188900	189000	189000	188900	141
367	20240708	142700	3150197700	188900	189000	189000	188900	46
368	20240708	142600	3141507400	188900	188900	188900	188900	8
369	20240708	142500	3139996200	188900	189000	189000	188900	96
370	20240708	142400	3121853000	189000	189100	189100	189000	91
371	20240708	142300	3104650900	189000	189100	189100	189000	40
372	20240708	142200	3097088500	189200	189100	189200	189100	23
373	20240708	142100	3092738600	189100	189200	189200	189100	63
374	20240708	142000	3080823600	189100	189100	189100	189100	24
375	20240708	141900	3076285200	189100	189100	189100	189100	48
376	20240708	141800	3067208400	189100	189400	189400	189100	169
377	20240708	141700	3035226700	189300	189200	189300	189200	78
378	20240708	141600	3020462900	189200	189200	189200	189200	6
379	20240708	141500	3019327700	189200	189400	189400	189200	83
380	20240708	141400	3003615000	189300	189300	189300	189300	14
381	20240708	141300	3000964800	189300	189400	189400	189300	79
382	20240708	141200	2986002300	189400	189500	189500	189400	196
383	20240708	141100	2948879000	189400	189500	189600	189400	93
384	20240708	141000	2931256400	189500	189500	189600	189500	76
385	20240708	140900	2916853600	189500	189600	189600	189500	19
386	20240708	140800	2913252000	189600	189500	189600	189500	31
387	20240708	140700	2907377200	189500	189500	189600	189500	24
388	20240708	140600	2902829100	189500	189600	189600	189500	36
389	20240708	140500	2896006200	189500	189600	189600	189500	112
390	20240708	140400	2874772700	189600	189700	189700	189600	25
391	20240708	140300	2870032500	189600	189700	189700	189600	50
392	20240708	140200	2860551400	189700	189700	189700	189600	25
393	20240708	140100	2855810700	189700	189600	189700	189600	58
394	20240708	140000	2844813300	189700	189700	189700	189600	31
395	20240708	135900	2838934600	189600	189600	189700	189600	18
396	20240708	135800	2835521700	189600	189700	189700	189600	42
397	20240708	135700	2827558300	189600	189800	189800	189600	113
398	20240708	135600	2806121800	189700	189700	189800	189700	42
399	20240708	135500	2798152400	189800	189700	189800	189700	89
400	20240708	135400	2781263400	189700	189800	189800	189700	25
401	20240708	135300	2776520000	189800	189700	189800	189700	61
402	20240708	135200	2764948200	189700	189700	189700	189700	49
403	20240708	135100	2755652900	189700	189800	189800	189700	51
404	20240708	135000	2745977200	189700	189800	189800	189700	58
405	20240708	134900	2734971300	189800	189800	190200	189800	231
406	20240708	134800	2691116000	189800	189900	189900	189800	44
407	20240708	134700	2682763900	189800	189900	189900	189800	51
408	20240708	134600	2673079100	189900	189900	189900	189900	13
409	20240708	134500	2670610400	189900	190000	190000	189900	51
410	20240708	134400	2660924400	189900	189900	190000	189900	39
411	20240708	134300	2653517700	189900	189900	189900	189900	15
412	20240708	134200	2650669200	189900	190000	190000	189900	41
413	20240708	134100	2642882300	189900	189900	190200	189900	43
414	20240708	134000	2634714100	189900	190000	190000	189900	66
415	20240708	133900	2622178000	190000	190100	190100	190000	36
416	20240708	133800	2615337100	190000	190000	190100	190000	22
417	20240708	133700	2611156800	190000	190000	190100	190000	20
418	20240708	133600	2607356700	190000	190100	190100	190000	34
419	20240708	133500	2600895800	190000	190000	190000	190000	31
420	20240708	133400	2595005800	190000	190000	190000	190000	12
421	20240708	133300	2592725800	190000	190100	190100	190000	53
422	20240708	133200	2582654900	190000	190100	190100	190000	10
423	20240708	133100	2580754800	190100	190000	190100	190000	15
424	20240708	133000	2577904600	190000	190100	190100	190000	54
425	20240708	132900	2567643200	190000	190000	190000	190000	21
426	20240708	132800	2563653200	190000	190000	190000	190000	15
427	20240708	132700	2560803200	190100	190100	190100	190000	44
428	20240708	132600	2552440900	190100	190200	190200	190100	39
429	20240708	132500	2545024700	190200	190100	190200	190000	63
430	20240708	132400	2533048800	190000	190100	190100	190000	51
431	20240708	132300	2523357900	190000	190000	190100	190000	35
432	20240708	132200	2516707800	190000	190000	190000	190000	13
433	20240708	132100	2514237800	190000	190100	190100	190000	57
434	20240708	132000	2503405700	190100	190200	190200	190000	56
435	20240708	131900	2492760600	190200	190200	190200	190200	33
436	20240708	131800	2486484000	190200	190100	190300	190100	40
437	20240708	131700	2478876700	190000	190000	190000	190000	24
438	20240708	131600	2474316700	190000	190100	190100	190000	38
439	20240708	131500	2467095700	190100	190100	190200	190000	80
440	20240708	131400	2451890200	190000	190000	190100	190000	22
441	20240708	131300	2447710100	190000	190000	190000	190000	21
442	20240708	131200	2443720100	190100	190100	190100	190000	205
443	20240708	131100	2404768700	190000	190100	190100	190000	26
444	20240708	131000	2399827300	190100	190100	190200	190100	41
445	20240708	130900	2392029700	190100	190100	190100	190100	29
446	20240708	130800	2386516800	190000	190100	190100	190000	190
447	20240708	130700	2350408700	190100	190100	190200	190100	47
448	20240708	130600	2341473900	190100	190200	190200	190100	31
449	20240708	130500	2335579900	190100	190300	190300	190100	69
450	20240708	130400	2322455900	190200	190300	190300	190200	36
451	20240708	130300	2315608600	190300	190300	190300	190300	13
452	20240708	130200	2313134700	190200	190200	190400	190200	37
453	20240708	130100	2306096600	190400	190300	190400	190300	6
454	20240708	130000	2304954300	190200	190300	190400	190200	33
455	20240708	125900	2298675700	190200	190200	190300	190200	40
456	20240708	125800	2291066700	190300	190300	190300	190200	18
457	20240708	125700	2287641500	190300	190500	190500	190300	140
458	20240708	125600	2260995300	190500	190300	190500	190300	36
459	20240708	125500	2254141100	190300	190400	190400	190300	13
460	20240708	125400	2251666100	190400	190400	190400	190400	14
461	20240708	125300	2249000500	190300	190400	190400	190300	45
462	20240708	125200	2240435900	190400	190400	190400	190400	11
463	20240708	125100	2238341500	190400	190500	190500	190400	17
464	20240708	125000	2235103800	190400	190300	190400	190300	54
465	20240708	124900	2224827400	190400	190500	190500	190400	14
466	20240708	124800	2222161700	190400	190400	190400	190300	37
467	20240708	124700	2215118300	190300	190300	190400	190300	47
468	20240708	124600	2206173500	190300	190300	190300	190300	22
469	20240708	124500	2201986900	190300	190500	190500	190300	31
470	20240708	124400	2196085200	190400	190500	190500	190400	52
471	20240708	124300	2186180600	190600	190500	190600	190500	16
472	20240708	124200	2183132400	190500	190600	190600	190500	62
473	20240708	124100	2171319900	190500	190500	190500	190500	25
474	20240708	124000	2166557400	190500	190500	190600	190500	50
475	20240708	123900	2157031700	190600	190600	190700	190600	35
476	20240708	123800	2150360600	190500	190500	190500	190500	49
477	20240708	123700	2141026100	190500	190500	190500	190500	49
478	20240708	123600	2131691600	190500	190700	190700	190500	31
479	20240708	123500	2125782100	190600	190600	190600	190500	28
480	20240708	123400	2120445600	190600	190600	190600	190600	40
481	20240708	123300	2112821600	190700	190700	190700	190700	24
482	20240708	123200	2108244800	190600	190600	190600	190600	21
483	20240708	123100	2104242200	190600	190600	191000	190600	38
484	20240708	123000	2096997800	190600	190700	190700	190600	47
485	20240708	122900	2088038200	190700	190600	190700	190600	37
486	20240708	122800	2080985400	190600	190600	190700	190600	64
487	20240708	122700	2068786800	190600	190700	190700	190600	27
488	20240708	122600	2063639700	190600	190600	190600	190600	8
489	20240708	122500	2062114900	190600	190700	190700	190600	32
490	20240708	122400	2056012700	190700	190900	190900	190700	27
491	20240708	122300	2050860600	190800	190700	190800	190700	23
492	20240708	122200	2046474400	190700	190700	190800	190700	72
493	20240708	122100	2032743900	190700	190800	190800	190700	20
494	20240708	122000	2028928800	190700	190700	190700	190700	63
495	20240708	121900	2016914700	190700	190900	190900	190700	21
496	20240708	121800	2012908400	190800	190800	190800	190700	29
497	20240708	121700	2007376600	190700	190700	190700	190700	15
498	20240708	121600	2004516100	190700	190900	190900	190700	134
499	20240708	121500	1978946800	190900	191000	191000	190900	70
500	20240708	121400	1965582800	190900	190900	191000	190900	9
501	20240708	121300	1963864500	190900	190900	190900	190900	48
502	20240708	121200	1954701300	190900	190900	191000	190900	17
503	20240708	121100	1951455800	190800	190800	190900	190800	44
504	20240708	121000	1943059800	190800	190800	190800	190800	15
505	20240708	120900	1940197800	190800	190900	190900	190800	19
506	20240708	120800	1936571500	190900	190900	190900	190800	39
507	20240708	120700	1929129400	190800	190800	190800	190800	20
508	20240708	120600	1925313400	190800	190900	190900	190800	16
509	20240708	120500	1922259700	190800	190900	190900	190800	26
510	20240708	120400	1917298200	190900	190900	191000	190900	29
511	20240708	120300	1911761800	190900	190900	190900	190900	17
512	20240708	120200	1908516500	190800	190800	190800	190800	20
513	20240708	120100	1904700500	190800	190900	190900	190800	51
514	20240708	120000	1894968700	190900	191000	191000	190800	13
515	20240708	115900	1892486300	190900	190900	190900	190900	119
516	20240708	115800	1869769200	190900	190900	191000	190900	29
517	20240708	115700	1864233000	190900	191000	191000	190900	17
518	20240708	115600	1860986700	191000	191000	191000	191000	16
519	20240708	115500	1857930700	191000	191000	191000	191000	21
520	20240708	115400	1853919700	191000	191100	191100	191000	60
521	20240708	115300	1842457500	191000	191000	191000	191000	7
522	20240708	115200	1841120500	191000	191000	191100	191000	16
523	20240708	115100	1838064400	191000	191100	191100	191000	36
524	20240708	115000	1831187000	191000	191000	191000	191000	13
525	20240708	114900	1828704000	191200	191100	191200	191100	35
526	20240708	114800	1822015000	191100	191200	191200	191100	18
527	20240708	114700	1818573600	191100	191000	191200	191000	29
528	20240708	114600	1813032000	191100	191000	191100	191000	7
529	20240708	114500	1811694800	191100	191200	191200	191000	131
530	20240708	114400	1786669500	191100	191100	191100	191000	95
531	20240708	114300	1768521900	191100	191100	191100	191000	30
532	20240708	114200	1762791100	191000	191200	191200	191000	41
533	20240708	114100	1754955100	191100	191100	191100	191100	23
534	20240708	114000	1750559800	191100	191100	191100	191100	63
535	20240708	113900	1738520500	191100	191300	191300	191100	23
536	20240708	113800	1734122200	191200	191200	191300	191200	6
537	20240708	113700	1732974900	191100	191100	191200	191100	47
538	20240708	113600	1723992700	191200	191200	191200	191100	25
539	20240708	113500	1719213200	191100	191100	191100	191100	15
540	20240708	113400	1716346700	191100	191300	191300	191100	23
541	20240708	113300	1711949500	191300	191300	191300	191200	27
542	20240708	113200	1706786100	191200	191200	191200	191200	19
543	20240708	113100	1703153300	191200	191300	191300	191200	21
544	20240708	113000	1699137700	191300	191300	191400	191300	21
545	20240708	112900	1695120300	191200	191300	191300	191200	16
546	20240708	112800	1692060500	191200	191400	191400	191200	33
547	20240708	112700	1685750200	191400	191400	191400	191400	24
548	20240708	112600	1681156600	191300	191200	191300	191200	17
549	20240708	112500	1677906100	191200	191200	191200	191200	100
550	20240708	112400	1658786100	191300	191400	191400	191200	27
551	20240708	112300	1653619600	191200	191200	191200	191100	40
552	20240708	112200	1645972300	191200	191300	191300	191200	15
553	20240708	112100	1643104200	191200	191200	191300	191200	44
554	20240708	112000	1634690900	191100	191200	191200	191100	29
555	20240708	111900	1629148900	191200	191100	191200	191100	12
556	20240708	111800	1626855600	191200	191100	191200	191100	22
557	20240708	111700	1622649700	191200	191200	191200	191200	24
558	20240708	111600	1618060900	191200	191300	191400	191200	38
559	20240708	111500	1610792900	191300	191300	191300	191200	21
560	20240708	111400	1606775800	191200	191300	191300	191200	40
561	20240708	111300	1599127600	191200	191200	191200	191200	10
562	20240708	111200	1597215600	191200	191300	191300	191200	67
563	20240708	111100	1584402500	191300	191200	191300	191200	16
564	20240708	111000	1581343100	191200	191400	191400	191200	92
565	20240708	110900	1563743400	191400	191500	191700	191400	51
566	20240708	110800	1553973800	191400	191400	191500	191400	43
567	20240708	110700	1545743500	191400	191400	191400	191300	35
568	20240708	110600	1539047700	191300	191500	191500	191300	24
569	20240708	110500	1534453900	191500	191300	191500	191300	13
570	20240708	110400	1531965700	191300	191300	191300	191300	2
571	20240708	110300	1531583100	191300	191500	191500	191300	47
572	20240708	110200	1522586200	191500	191500	191500	191500	4
573	20240708	110100	1521820200	191500	191500	191500	191500	0
574	20240708	110000	1521820200	191500	191500	191600	191500	34
575	20240708	105900	1515309100	191500	191400	191500	191400	11
576	20240708	105800	1513203600	191400	191400	191400	191400	4
577	20240708	105700	1512438000	191400	191500	191500	191400	108
578	20240708	105600	1491764600	191400	191400	191400	191400	2
579	20240708	105500	1491381800	191400	191400	191500	191400	21
580	20240708	105400	1487361300	191500	191600	191700	191400	41
581	20240708	105300	1479507800	191500	191500	191500	191500	7
582	20240708	105200	1478167300	191400	191400	191400	191400	25
583	20240708	105100	1473382300	191400	191400	191500	191400	33
584	20240708	105000	1467065400	191400	191400	191400	191300	15
585	20240708	104900	1464194600	191300	191300	191300	191300	14
586	20240708	104800	1461516400	191300	191300	191400	191300	42
587	20240708	104700	1453480800	191200	191200	191200	191200	7
588	20240708	104600	1452142400	191200	191300	191400	191200	36
589	20240708	104500	1445257200	191300	191500	191500	191300	32
590	20240708	104400	1439133300	191400	191300	191400	191300	4
591	20240708	104300	1438368000	191300	191400	191500	191300	29
592	20240708	104200	1432819000	191300	191400	191400	191300	24
593	20240708	104100	1428226900	191300	191400	191400	191300	13
594	20240708	104000	1425738900	191500	191500	191500	191500	19
595	20240708	103900	1422100400	191500	191500	191500	191500	19
596	20240708	103800	1418461900	191400	191400	191400	191400	10
597	20240708	103700	1416547900	191400	191500	191500	191300	221
598	20240708	103600	1374250100	191600	191600	191600	191500	19
599	20240708	103500	1370610400	191600	191600	191600	191600	0
600	20240708	103400	1370610400	191600	191700	191700	191600	31
601	20240708	103300	1364669500	191700	191700	191700	191700	6
602	20240708	103200	1363519300	191600	191600	191600	191600	32
603	20240708	103100	1357388100	191700	191700	191700	191700	3
604	20240708	103000	1356813000	191900	192100	192100	191900	14
605	20240708	102900	1354124600	192100	191900	192100	191900	25
606	20240708	102800	1349326800	191900	191900	191900	191900	3
607	20240708	102700	1348751100	191900	191900	191900	191900	9
608	20240708	102600	1347024000	191900	191600	191900	191400	50
609	20240708	102500	1337439000	191500	191400	191500	191300	86
610	20240708	102400	1320975200	191500	191600	191600	191400	168
611	20240708	102300	1288812600	191600	191600	191600	191500	47
612	20240708	102200	1279810800	191600	191600	191600	191600	113
613	20240708	102100	1258160000	191600	191800	191900	191600	156
614	20240708	102000	1228261100	191800	191700	191800	191700	12
615	20240708	101900	1225959600	191700	191800	191900	191700	40
616	20240708	101800	1218287200	191900	191900	191900	191900	10
617	20240708	101700	1216368200	191600	191800	191900	191600	40
618	20240708	101600	1208701200	191900	192000	192000	191900	7
619	20240708	101500	1207357800	192100	192100	192100	191600	24
620	20240708	101400	1202754400	192000	191700	192000	191700	73
621	20240708	101300	1188745300	191700	191800	191800	191700	142
622	20240708	101200	1161522000	191800	191900	191900	191800	35
623	20240708	101100	1154808000	191900	192000	192100	191900	99
624	20240708	101000	1135808900	192100	192100	192100	192100	2
625	20240708	100900	1135424700	191900	192200	192200	191900	33
626	20240708	100800	1129086400	191900	192300	192300	191900	203
627	20240708	100700	1090107900	192400	192400	192400	192400	1
628	20240708	100600	1089915500	192500	192500	192500	192500	20
629	20240708	100500	1086065500	192500	192500	192500	192500	11
630	20240708	100400	1083948000	192500	192600	192600	192500	14
631	20240708	100300	1081252800	192600	192600	192600	192600	17
632	20240708	100200	1077978600	192600	192600	192600	192500	23
633	20240708	100100	1073549000	192500	192200	192500	192200	31
634	20240708	100000	1067586600	192200	192300	192300	192200	14
635	20240708	095900	1064894500	192200	192400	192400	192200	15
636	20240708	095800	1062010600	192300	192300	192300	192300	26
637	20240708	095700	1057010800	192300	192400	192400	192300	20
638	20240708	095600	1053163800	192300	192300	192300	192200	14
639	20240708	095500	1050471800	192200	192300	192300	192200	133
640	20240708	095400	1024906700	192300	192400	192400	192300	70
641	20240708	095300	1011443800	192300	192400	192400	192300	58
642	20240708	095200	1000287000	192500	192500	192500	192500	74
643	20240708	095100	986042000	192600	192700	192700	192600	73
644	20240708	095000	971975000	192700	192700	192700	192500	45
645	20240708	094900	963307700	192700	192700	192800	192700	58
646	20240708	094800	952129100	192800	192800	192800	192800	17
647	20240708	094700	948851500	192700	192700	192800	192700	87
648	20240708	094600	932086300	192600	192700	192700	192600	59
649	20240708	094500	920720700	192700	192700	192700	192600	19
650	20240708	094400	917060000	192700	192700	192700	192700	5
651	20240708	094300	916096500	192600	192700	192800	192600	55
652	20240708	094200	905499700	192800	193000	193000	192800	53
653	20240708	094100	895275700	192900	193000	193000	192900	4
654	20240708	094000	894503900	193100	193100	193100	192900	29
655	20240708	093900	888907000	193200	193200	193200	193200	10
656	20240708	093800	886975000	193200	193100	193200	193100	23
657	20240708	093700	882533300	193200	192900	193200	192900	60
658	20240708	093600	870958200	192800	193000	193000	192800	110
659	20240708	093500	849745100	192900	192900	193000	192800	56
660	20240708	093400	838942300	192900	192800	192900	192800	23
661	20240708	093300	834507100	192700	192800	192800	192600	18
662	20240708	093200	831038300	192800	192800	192800	192600	52
663	20240708	093100	821018400	192900	193000	193000	192800	8
664	20240708	093000	819474800	193000	192700	193000	192700	5
665	20240708	092900	818511000	192700	192700	192700	192600	147
666	20240708	092800	790184800	192700	192600	192700	192500	94
667	20240708	092700	772084200	192600	192700	192800	192500	149
668	20240708	092600	743393400	192600	192600	192600	192500	58
669	20240708	092500	732224400	192600	193100	193100	192500	217
670	20240708	092400	690338500	193200	193100	193200	193000	46
671	20240708	092300	681458400	193000	193100	193100	193000	17
672	20240708	092200	678176200	193100	193700	193700	193100	40
673	20240708	092100	670440600	193900	194900	194900	193900	285
674	20240708	092000	615058700	194400	194500	194500	194300	125
675	20240708	091900	590752300	194600	194900	194900	194600	212
676	20240708	091800	549464000	194900	195000	195000	194900	49
677	20240708	091700	539911400	195000	194900	195200	194900	58
678	20240708	091600	528600900	194900	194900	195300	194900	42
679	20240708	091500	520407700	195100	195000	195500	195000	309
680	20240708	091400	460040500	195000	195000	195000	194700	51
681	20240708	091300	450096400	194700	195200	195200	194700	38
682	20240708	091200	442689800	195100	195200	195200	195100	10
683	20240708	091100	440737900	195200	194700	195200	194600	73
684	20240708	091000	426522800	194700	194700	194700	194700	28
685	20240708	090900	421071200	195200	195200	195300	194500	224
686	20240708	090800	377442500	194700	194800	195300	194600	283
687	20240708	090700	322302000	194500	194900	194900	194500	197
688	20240708	090600	283948400	194900	195300	195400	194800	129
689	20240708	090500	258772300	195200	195200	195200	195200	66
690	20240708	090400	245889100	195200	194300	195400	194300	259
691	20240708	090300	195394400	194300	195000	195000	194200	48
692	20240708	090200	186064600	193900	193800	195700	193800	408
693	20240708	090100	106609900	193700	192300	193800	192300	138
694	20240708	090000	79979900	193000	193100	193100	190900	409