KissMeData/185750/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204000	1478625000	99700	99700	99700	99700	1364
3	20240708	203900	1478625000	99700	99700	99700	99700	0
4	20240708	203800	1478625000	99700	99700	99700	99700	0
5	20240708	203700	1478625000	99700	99700	99700	99700	0
6	20240708	203600	1478625000	99700	99700	99700	99700	0
7	20240708	203500	1478625000	99700	99700	99700	99700	0
8	20240708	203400	1478625000	99700	99700	99700	99700	0
9	20240708	203300	1478625000	99700	99700	99700	99700	0
10	20240708	203200	1478625000	99700	99700	99700	99700	0
11	20240708	203100	1478625000	99700	99700	99700	99700	0
12	20240708	203000	1478625000	99700	99700	99700	99700	0
13	20240708	202900	1478625000	99700	99700	99700	99700	0
14	20240708	202800	1478625000	99700	99700	99700	99700	0
15	20240708	202700	1478625000	99700	99700	99700	99700	0
16	20240708	202600	1478625000	99700	99700	99700	99700	0
17	20240708	202500	1478625000	99700	99700	99700	99700	0
18	20240708	202400	1478625000	99700	99700	99700	99700	0
19	20240708	202300	1478625000	99700	99700	99700	99700	0
20	20240708	202200	1478625000	99700	99700	99700	99700	0
21	20240708	202100	1478625000	99700	99700	99700	99700	0
22	20240708	202000	1478625000	99700	99700	99700	99700	0
23	20240708	201900	1478625000	99700	99700	99700	99700	0
24	20240708	201800	1478625000	99700	99700	99700	99700	0
25	20240708	201700	1478625000	99700	99700	99700	99700	0
26	20240708	201600	1478625000	99700	99700	99700	99700	0
27	20240708	201500	1478625000	99700	99700	99700	99700	0
28	20240708	201400	1478625000	99700	99700	99700	99700	0
29	20240708	201300	1478625000	99700	99700	99700	99700	0
30	20240708	201200	1478625000	99700	99700	99700	99700	0
31	20240708	201100	1478625000	99700	99700	99700	99700	0
32	20240708	201000	1478625000	99700	99700	99700	99700	1364
33	20240708	200900	1478625000	99700	99700	99700	99700	0
34	20240708	200800	1478625000	99700	99700	99700	99700	0
35	20240708	200700	1478625000	99700	99700	99700	99700	0
36	20240708	200600	1478625000	99700	99700	99700	99700	0
37	20240708	200500	1478625000	99700	99700	99700	99700	0
38	20240708	200400	1478625000	99700	99700	99700	99700	0
39	20240708	200300	1478625000	99700	99700	99700	99700	0
40	20240708	200200	1478625000	99700	99700	99700	99700	0
41	20240708	200100	1478625000	99700	99700	99700	99700	0
42	20240708	200000	1478625000	99700	99700	99700	99700	0
43	20240708	195900	1478625000	99700	99700	99700	99700	0
44	20240708	195800	1478625000	99700	99700	99700	99700	0
45	20240708	195700	1478625000	99700	99700	99700	99700	0
46	20240708	195600	1478625000	99700	99700	99700	99700	0
47	20240708	195500	1478625000	99700	99700	99700	99700	0
48	20240708	195400	1478625000	99700	99700	99700	99700	0
49	20240708	195300	1478625000	99700	99700	99700	99700	0
50	20240708	195200	1478625000	99700	99700	99700	99700	0
51	20240708	195100	1478625000	99700	99700	99700	99700	0
52	20240708	195000	1478625000	99700	99700	99700	99700	0
53	20240708	194900	1478625000	99700	99700	99700	99700	0
54	20240708	194800	1478625000	99700	99700	99700	99700	0
55	20240708	194700	1478625000	99700	99700	99700	99700	0
56	20240708	194600	1478625000	99700	99700	99700	99700	0
57	20240708	194500	1478625000	99700	99700	99700	99700	0
58	20240708	194400	1478625000	99700	99700	99700	99700	0
59	20240708	194300	1478625000	99700	99700	99700	99700	0
60	20240708	194200	1478625000	99700	99700	99700	99700	0
61	20240708	194100	1478625000	99700	99700	99700	99700	0
62	20240708	194000	1478625000	99700	99700	99700	99700	1364
63	20240708	193900	1478625000	99700	99700	99700	99700	0
64	20240708	193800	1478625000	99700	99700	99700	99700	0
65	20240708	193700	1478625000	99700	99700	99700	99700	0
66	20240708	193600	1478625000	99700	99700	99700	99700	0
67	20240708	193500	1478625000	99700	99700	99700	99700	0
68	20240708	193400	1478625000	99700	99700	99700	99700	0
69	20240708	193300	1478625000	99700	99700	99700	99700	0
70	20240708	193200	1478625000	99700	99700	99700	99700	0
71	20240708	193100	1478625000	99700	99700	99700	99700	0
72	20240708	193000	1478625000	99700	99700	99700	99700	0
73	20240708	192900	1478625000	99700	99700	99700	99700	0
74	20240708	192800	1478625000	99700	99700	99700	99700	0
75	20240708	192700	1478625000	99700	99700	99700	99700	0
76	20240708	192600	1478625000	99700	99700	99700	99700	0
77	20240708	192500	1478625000	99700	99700	99700	99700	0
78	20240708	192400	1478625000	99700	99700	99700	99700	0
79	20240708	192300	1478625000	99700	99700	99700	99700	0
80	20240708	192200	1478625000	99700	99700	99700	99700	0
81	20240708	192100	1478625000	99700	99700	99700	99700	0
82	20240708	192000	1478625000	99700	99700	99700	99700	0
83	20240708	191900	1478625000	99700	99700	99700	99700	0
84	20240708	191800	1478625000	99700	99700	99700	99700	0
85	20240708	191700	1478625000	99700	99700	99700	99700	0
86	20240708	191600	1478625000	99700	99700	99700	99700	0
87	20240708	191500	1478625000	99700	99700	99700	99700	0
88	20240708	191400	1478625000	99700	99700	99700	99700	0
89	20240708	191300	1478625000	99700	99700	99700	99700	0
90	20240708	191200	1478625000	99700	99700	99700	99700	0
91	20240708	191100	1478625000	99700	99700	99700	99700	0
92	20240708	191000	1478625000	99700	99700	99700	99700	1364
93	20240708	190900	1478625000	99700	99700	99700	99700	0
94	20240708	190800	1478625000	99700	99700	99700	99700	0
95	20240708	190700	1478625000	99700	99700	99700	99700	0
96	20240708	190600	1478625000	99700	99700	99700	99700	0
97	20240708	190500	1478625000	99700	99700	99700	99700	0
98	20240708	190400	1478625000	99700	99700	99700	99700	0
99	20240708	190300	1478625000	99700	99700	99700	99700	0
100	20240708	190200	1478625000	99700	99700	99700	99700	0
101	20240708	190100	1478625000	99700	99700	99700	99700	0
102	20240708	190000	1478625000	99700	99700	99700	99700	0
103	20240708	185900	1478625000	99700	99700	99700	99700	0
104	20240708	185800	1478625000	99700	99700	99700	99700	0
105	20240708	185700	1478625000	99700	99700	99700	99700	0
106	20240708	185600	1478625000	99700	99700	99700	99700	0
107	20240708	185500	1478625000	99700	99700	99700	99700	0
108	20240708	185400	1478625000	99700	99700	99700	99700	0
109	20240708	185300	1478625000	99700	99700	99700	99700	0
110	20240708	185200	1478625000	99700	99700	99700	99700	0
111	20240708	185100	1478625000	99700	99700	99700	99700	0
112	20240708	185000	1478625000	99700	99700	99700	99700	0
113	20240708	184900	1478625000	99700	99700	99700	99700	0
114	20240708	184800	1478625000	99700	99700	99700	99700	0
115	20240708	184700	1478625000	99700	99700	99700	99700	0
116	20240708	184600	1478625000	99700	99700	99700	99700	0
117	20240708	184500	1478625000	99700	99700	99700	99700	0
118	20240708	184400	1478625000	99700	99700	99700	99700	0
119	20240708	184300	1478625000	99700	99700	99700	99700	0
120	20240708	184200	1478625000	99700	99700	99700	99700	0
121	20240708	184100	1478625000	99700	99700	99700	99700	0
122	20240708	184000	1478625000	99700	99700	99700	99700	1364
123	20240708	183900	1478625000	99700	99700	99700	99700	0
124	20240708	183800	1478625000	99700	99700	99700	99700	0
125	20240708	183700	1478625000	99700	99700	99700	99700	0
126	20240708	183600	1478625000	99700	99700	99700	99700	0
127	20240708	183500	1478625000	99700	99700	99700	99700	0
128	20240708	183400	1478625000	99700	99700	99700	99700	0
129	20240708	183300	1478625000	99700	99700	99700	99700	0
130	20240708	183200	1478625000	99700	99700	99700	99700	0
131	20240708	183100	1478625000	99700	99700	99700	99700	0
132	20240708	183000	1478625000	99700	99700	99700	99700	0
133	20240708	182900	1478625000	99700	99700	99700	99700	0
134	20240708	182800	1478625000	99700	99700	99700	99700	0
135	20240708	182700	1478625000	99700	99700	99700	99700	0
136	20240708	182600	1478625000	99700	99700	99700	99700	0
137	20240708	182500	1478625000	99700	99700	99700	99700	0
138	20240708	182400	1478625000	99700	99700	99700	99700	0
139	20240708	182300	1478625000	99700	99700	99700	99700	0
140	20240708	182200	1478625000	99700	99700	99700	99700	0
141	20240708	182100	1478625000	99700	99700	99700	99700	0
142	20240708	182000	1478625000	99700	99700	99700	99700	0
143	20240708	181900	1478625000	99700	99700	99700	99700	0
144	20240708	181800	1478625000	99700	99700	99700	99700	0
145	20240708	181700	1478625000	99700	99700	99700	99700	0
146	20240708	181600	1478625000	99700	99700	99700	99700	0
147	20240708	181500	1478625000	99700	99700	99700	99700	0
148	20240708	181400	1478625000	99700	99700	99700	99700	0
149	20240708	181300	1478625000	99700	99700	99700	99700	0
150	20240708	181200	1478625000	99700	99700	99700	99700	0
151	20240708	181100	1478625000	99700	99700	99700	99700	0
152	20240708	181000	1478625000	99700	99700	99700	99700	1364
153	20240708	180900	1478625000	99700	99700	99700	99700	0
154	20240708	180800	1478625000	99700	99700	99700	99700	0
155	20240708	180700	1478625000	99700	99700	99700	99700	0
156	20240708	180600	1478625000	99700	99700	99700	99700	0
157	20240708	180500	1478625000	99700	99700	99700	99700	0
158	20240708	180400	1478625000	99700	99700	99700	99700	0
159	20240708	180300	1478625000	99700	99700	99700	99700	0
160	20240708	180200	1478625000	99700	99700	99700	99700	0
161	20240708	180100	1478625000	99700	99700	99700	99700	0
162	20240708	180000	1478625000	99700	99700	99700	99700	0
163	20240708	175900	1478625000	99700	99700	99700	99700	0
164	20240708	175800	1478625000	99700	99700	99700	99700	0
165	20240708	175700	1478625000	99700	99700	99700	99700	0
166	20240708	175600	1478625000	99700	99700	99700	99700	0
167	20240708	175500	1478625000	99700	99700	99700	99700	0
168	20240708	175400	1478625000	99700	99700	99700	99700	0
169	20240708	175300	1478625000	99700	99700	99700	99700	0
170	20240708	175200	1478625000	99700	99700	99700	99700	0
171	20240708	175100	1478625000	99700	99700	99700	99700	0
172	20240708	175000	1478625000	99700	99700	99700	99700	0
173	20240708	174900	1478625000	99700	99700	99700	99700	0
174	20240708	174800	1478625000	99700	99700	99700	99700	0
175	20240708	174700	1478625000	99700	99700	99700	99700	0
176	20240708	174600	1478625000	99700	99700	99700	99700	0
177	20240708	174500	1478625000	99700	99700	99700	99700	0
178	20240708	174400	1478625000	99700	99700	99700	99700	0
179	20240708	174300	1478625000	99700	99700	99700	99700	0
180	20240708	174200	1478625000	99700	99700	99700	99700	0
181	20240708	174100	1478625000	99700	99700	99700	99700	0
182	20240708	174000	1478625000	99700	99700	99700	99700	1364
183	20240708	173900	1478625000	99700	99700	99700	99700	0
184	20240708	173800	1478625000	99700	99700	99700	99700	0
185	20240708	173700	1478625000	99700	99700	99700	99700	0
186	20240708	173600	1478625000	99700	99700	99700	99700	0
187	20240708	173500	1478625000	99700	99700	99700	99700	0
188	20240708	173400	1478625000	99700	99700	99700	99700	0
189	20240708	173300	1478625000	99700	99700	99700	99700	0
190	20240708	173200	1478625000	99700	99700	99700	99700	0
191	20240708	173100	1478625000	99700	99700	99700	99700	0
192	20240708	173000	1478625000	99700	99700	99700	99700	0
193	20240708	172900	1478625000	99700	99700	99700	99700	0
194	20240708	172800	1478625000	99700	99700	99700	99700	0
195	20240708	172700	1478625000	99700	99700	99700	99700	0
196	20240708	172600	1478625000	99700	99700	99700	99700	0
197	20240708	172500	1478625000	99700	99700	99700	99700	0
198	20240708	172400	1478625000	99700	99700	99700	99700	0
199	20240708	172300	1478625000	99700	99700	99700	99700	0
200	20240708	172200	1478625000	99700	99700	99700	99700	0
201	20240708	172100	1478625000	99700	99700	99700	99700	0
202	20240708	172000	1478625000	99700	99700	99700	99700	0
203	20240708	171900	1478625000	99700	99700	99700	99700	0
204	20240708	171800	1478625000	99700	99700	99700	99700	0
205	20240708	171700	1478625000	99700	99700	99700	99700	0
206	20240708	171600	1478625000	99700	99700	99700	99700	0
207	20240708	171500	1478625000	99700	99700	99700	99700	0
208	20240708	171400	1478625000	99700	99700	99700	99700	0
209	20240708	171300	1478625000	99700	99700	99700	99700	0
210	20240708	171200	1478625000	99700	99700	99700	99700	0
211	20240708	171100	1478625000	99700	99700	99700	99700	0
212	20240708	171000	1478625000	99700	99700	99700	99700	1364
213	20240708	170900	1478625000	99700	99700	99700	99700	0
214	20240708	170800	1478625000	99700	99700	99700	99700	0
215	20240708	170700	1478625000	99700	99700	99700	99700	0
216	20240708	170600	1478625000	99700	99700	99700	99700	0
217	20240708	170500	1478625000	99700	99700	99700	99700	0
218	20240708	170400	1478625000	99700	99700	99700	99700	0
219	20240708	170300	1478625000	99700	99700	99700	99700	0
220	20240708	170200	1478625000	99700	99700	99700	99700	0
221	20240708	170100	1478625000	99700	99700	99700	99700	0
222	20240708	170000	1478625000	99700	99700	99700	99700	0
223	20240708	165900	1478625000	99700	99700	99700	99700	0
224	20240708	165800	1478625000	99700	99700	99700	99700	0
225	20240708	165700	1478625000	99700	99700	99700	99700	0
226	20240708	165600	1478625000	99700	99700	99700	99700	0
227	20240708	165500	1478625000	99700	99700	99700	99700	0
228	20240708	165400	1478625000	99700	99700	99700	99700	0
229	20240708	165300	1478625000	99700	99700	99700	99700	0
230	20240708	165200	1478625000	99700	99700	99700	99700	0
231	20240708	165100	1478625000	99700	99700	99700	99700	0
232	20240708	165000	1478625000	99700	99700	99700	99700	0
233	20240708	164900	1478625000	99700	99700	99700	99700	0
234	20240708	164800	1478625000	99700	99700	99700	99700	0
235	20240708	164700	1478625000	99700	99700	99700	99700	0
236	20240708	164600	1478625000	99700	99700	99700	99700	0
237	20240708	164500	1478625000	99700	99700	99700	99700	0
238	20240708	164400	1478625000	99700	99700	99700	99700	0
239	20240708	164300	1478625000	99700	99700	99700	99700	0
240	20240708	164200	1478625000	99700	99700	99700	99700	0
241	20240708	164100	1478625000	99700	99700	99700	99700	0
242	20240708	164000	1478625000	99700	99700	99700	99700	1364
243	20240708	163900	1478625000	99700	99700	99700	99700	0
244	20240708	163800	1478625000	99700	99700	99700	99700	0
245	20240708	163700	1478625000	99700	99700	99700	99700	0
246	20240708	163600	1478625000	99700	99700	99700	99700	0
247	20240708	163500	1478625000	99700	99700	99700	99700	0
248	20240708	163400	1478625000	99700	99700	99700	99700	0
249	20240708	163300	1478625000	99700	99700	99700	99700	0
250	20240708	163200	1478625000	99700	99700	99700	99700	0
251	20240708	163100	1478625000	99700	99700	99700	99700	0
252	20240708	163000	1478625000	99700	99700	99700	99700	0
253	20240708	162900	1478625000	99700	99700	99700	99700	0
254	20240708	162800	1478625000	99700	99700	99700	99700	0
255	20240708	162700	1478625000	99700	99700	99700	99700	0
256	20240708	162600	1478625000	99700	99700	99700	99700	0
257	20240708	162500	1478625000	99700	99700	99700	99700	0
258	20240708	162400	1478625000	99700	99700	99700	99700	0
259	20240708	162300	1478625000	99700	99700	99700	99700	0
260	20240708	162200	1478625000	99700	99700	99700	99700	0
261	20240708	162100	1478625000	99700	99700	99700	99700	0
262	20240708	162000	1478625000	99700	99700	99700	99700	0
263	20240708	161900	1478625000	99700	99700	99700	99700	0
264	20240708	161800	1478625000	99700	99700	99700	99700	0
265	20240708	161700	1478625000	99700	99700	99700	99700	0
266	20240708	161600	1478625000	99700	99700	99700	99700	0
267	20240708	161500	1478625000	99700	99700	99700	99700	0
268	20240708	161400	1478625000	99700	99700	99700	99700	0
269	20240708	161300	1478625000	99700	99700	99700	99700	0
270	20240708	161200	1478625000	99700	99700	99700	99700	0
271	20240708	161100	1478625000	99700	99700	99700	99700	0
272	20240708	161000	1478625000	99700	99700	99700	99700	1364
273	20240708	160900	1478625000	99700	99700	99700	99700	0
274	20240708	160800	1478625000	99700	99700	99700	99700	0
275	20240708	160700	1478625000	99700	99700	99700	99700	0
276	20240708	160600	1478625000	99700	99700	99700	99700	0
277	20240708	160500	1478625000	99700	99700	99700	99700	0
278	20240708	160400	1478625000	99700	99700	99700	99700	0
279	20240708	160300	1478625000	99700	99700	99700	99700	0
280	20240708	160200	1478625000	99700	99700	99700	99700	0
281	20240708	160100	1478625000	99700	99700	99700	99700	0
282	20240708	160000	1478625000	99700	99700	99700	99700	0
283	20240708	155900	1478625000	99700	99700	99700	99700	0
284	20240708	155800	1478625000	99700	99700	99700	99700	0
285	20240708	155700	1478625000	99700	99700	99700	99700	0
286	20240708	155600	1478625000	99700	99700	99700	99700	0
287	20240708	155500	1478625000	99700	99700	99700	99700	0
288	20240708	155400	1478625000	99700	99700	99700	99700	0
289	20240708	155300	1478625000	99700	99700	99700	99700	0
290	20240708	155200	1478625000	99700	99700	99700	99700	0
291	20240708	155100	1478625000	99700	99700	99700	99700	0
292	20240708	155000	1478625000	99700	99700	99700	99700	0
293	20240708	154900	1478625000	99700	99700	99700	99700	0
294	20240708	154800	1478625000	99700	99700	99700	99700	0
295	20240708	154700	1478625000	99700	99700	99700	99700	0
296	20240708	154600	1478625000	99700	99700	99700	99700	0
297	20240708	154500	1478625000	99700	99700	99700	99700	0
298	20240708	154400	1478625000	99700	99700	99700	99700	0
299	20240708	154300	1478625000	99700	99700	99700	99700	0
300	20240708	154200	1478625000	99700	99700	99700	99700	0
301	20240708	154100	1478625000	99700	99700	99700	99700	0
302	20240708	154000	1478625000	99700	99700	99700	99700	1364
303	20240708	153900	1478625000	99700	99700	99700	99700	0
304	20240708	153800	1478625000	99700	99700	99700	99700	0
305	20240708	153700	1478625000	99700	99700	99700	99700	0
306	20240708	153600	1478625000	99700	99700	99700	99700	0
307	20240708	153500	1478625000	99700	99700	99700	99700	0
308	20240708	153400	1478625000	99700	99700	99700	99700	0
309	20240708	153300	1478625000	99700	99700	99700	99700	0
310	20240708	153200	1478625000	99700	99700	99700	99700	0
311	20240708	153100	1478625000	99700	99700	99700	99700	0
312	20240708	153000	1478625000	99700	99700	99700	99700	1364
313	20240708	152900	1342634200	99800	99800	99800	99800	0
314	20240708	152800	1342634200	99800	99800	99800	99800	0
315	20240708	152700	1342634200	99800	99800	99800	99800	0
316	20240708	152600	1342634200	99800	99800	99800	99800	0
317	20240708	152500	1342634200	99800	99800	99800	99800	0
318	20240708	152400	1342634200	99800	99800	99800	99800	0
319	20240708	152300	1342634200	99800	99800	99800	99800	0
320	20240708	152200	1342634200	99800	99800	99800	99800	0
321	20240708	152100	1342634200	99800	99800	99800	99800	0
322	20240708	152000	1342634200	99800	99800	99800	99800	0
323	20240708	151900	1342634200	99800	99800	99800	99800	44
324	20240708	151800	1338243000	99900	99900	99900	99800	57
325	20240708	151700	1332550000	99800	99800	99900	99800	12
326	20240708	151600	1331352200	99900	99800	99900	99800	31
327	20240708	151500	1328258300	99800	99800	99800	99800	17
328	20240708	151400	1326561700	99800	99800	99800	99800	25
329	20240708	151300	1324066700	99800	99800	99900	99800	261
330	20240708	151200	1298016900	99800	99800	99800	99800	15
331	20240708	151100	1296519900	99800	99800	99800	99800	0
332	20240708	151000	1296519900	99800	99900	99900	99800	2
333	20240708	150900	1296320200	99900	99900	99900	99900	12
334	20240708	150800	1295121400	99800	99800	99800	99800	1
335	20240708	150700	1295021600	99900	99900	99900	99900	1
336	20240708	150600	1294921700	99900	99900	99900	99900	10
337	20240708	150500	1293922700	99900	99900	99900	99900	10
338	20240708	150400	1292923700	99900	100000	100000	99900	30
339	20240708	150300	1289923800	100000	100100	100100	99800	93
340	20240708	150200	1280625600	100000	100000	100000	100000	50
341	20240708	150100	1275625600	100000	100000	100000	100000	21
342	20240708	150000	1273525600	100000	100000	100100	100000	11
343	20240708	145900	1272425500	100100	100000	100100	100000	2
344	20240708	145800	1272225400	100000	100000	100000	100000	1
345	20240708	145700	1272125400	100000	100000	100000	100000	1
346	20240708	145600	1272025400	100000	100000	100000	100000	0
347	20240708	145500	1272025400	100000	100000	100000	100000	44
348	20240708	145400	1267625400	100000	99800	100000	99700	136
349	20240708	145300	1254029500	99800	99800	99800	99800	0
350	20240708	145200	1254029500	99800	99800	99800	99800	11
351	20240708	145100	1252931700	99800	99800	99800	99800	20
352	20240708	145000	1250935700	100000	99900	100000	99900	41
353	20240708	144900	1246835800	99800	100000	100000	99800	130
354	20240708	144800	1233851600	100000	99800	100000	99800	11
355	20240708	144700	1232751800	100000	100000	100000	100000	42
356	20240708	144600	1228551800	99800	99900	99900	99800	11
357	20240708	144500	1227453000	99900	99800	99900	99800	12
358	20240708	144400	1226254400	99900	99900	99900	99900	0
359	20240708	144300	1226254400	99900	99800	100000	99800	57
360	20240708	144200	1220556000	99800	99900	100000	99800	20
361	20240708	144100	1218558800	99800	99800	99800	99800	1
362	20240708	144000	1218459000	99800	99900	99900	99800	14
363	20240708	143900	1217061700	99700	99800	99900	99700	42
364	20240708	143800	1212867300	99800	99800	99800	99800	1
365	20240708	143700	1212767500	99700	99700	99700	99700	6
366	20240708	143600	1212169300	99800	99800	99800	99800	1
367	20240708	143500	1212069500	99600	99900	99900	99600	62
368	20240708	143400	1205881700	99700	99700	99700	99700	0
369	20240708	143300	1205881700	99700	99600	99700	99600	31
370	20240708	143200	1202793100	99600	99600	99600	99600	42
371	20240708	143100	1198609900	99900	99600	99900	99600	42
372	20240708	143000	1194415900	99600	99700	99700	99600	21
373	20240708	142900	1192322400	99700	99700	99700	99700	20
374	20240708	142800	1190328400	99900	99700	99900	99700	43
375	20240708	142700	1186032900	99800	99800	99800	99800	10
376	20240708	142600	1185034900	99700	99700	99700	99700	0
377	20240708	142500	1185034900	99700	99800	99800	99700	32
378	20240708	142400	1181841400	99900	100000	100000	99900	97
379	20240708	142300	1172146000	99900	99900	99900	99900	3
380	20240708	142200	1171846300	99900	99900	99900	99900	24
381	20240708	142100	1169448700	99900	100000	100000	99900	12
382	20240708	142000	1168248800	100000	99900	100000	99900	69
383	20240708	141900	1161351600	99900	99900	99900	99900	3
384	20240708	141800	1161051900	99900	99900	99900	99900	2
385	20240708	141700	1160852100	99900	99900	99900	99900	10
386	20240708	141600	1159853100	99900	99800	99900	99800	52
387	20240708	141500	1154659300	99900	99900	99900	99900	0
388	20240708	141400	1154659300	99900	99900	99900	99900	61
389	20240708	141300	1148565400	99900	100000	100000	99900	48
390	20240708	141200	1143765700	100000	100000	100000	99900	12
391	20240708	141100	1142565800	100000	100000	100000	100000	0
392	20240708	141000	1142565800	100000	100000	100000	100000	1
393	20240708	140900	1142465800	100000	99900	100000	99900	43
394	20240708	140800	1138166500	99800	99900	99900	99800	11
395	20240708	140700	1137067700	99900	99900	99900	99900	1
396	20240708	140600	1136967800	99900	99800	99900	99800	9
397	20240708	140500	1136068800	99800	100000	100000	99800	61
398	20240708	140400	1129970700	100000	100000	100000	100000	0
399	20240708	140300	1129970700	100000	100000	100000	100000	0
400	20240708	140200	1129970700	100000	100000	100000	100000	0
401	20240708	140100	1129970700	100000	99800	100000	99500	214
402	20240708	140000	1108631500	99800	99800	99800	99800	3
403	20240708	135900	1108332100	99800	99900	99900	99800	27
404	20240708	135800	1105636400	99800	99900	100000	99800	43
405	20240708	135700	1101339600	100100	100100	100100	100100	0
406	20240708	135600	1101339600	100100	99900	100100	99900	14
407	20240708	135500	1099940800	100000	100000	100000	100000	0
408	20240708	135400	1099940800	100000	99800	100000	99800	44
409	20240708	135300	1095541200	99800	99800	99800	99800	0
410	20240708	135200	1095541200	99800	100000	100000	99800	49
411	20240708	135100	1090645200	99900	99900	99900	99900	1
412	20240708	135000	1090545300	100000	100000	100000	100000	42
413	20240708	134900	1086345300	100000	100000	100000	100000	10
414	20240708	134800	1085345300	100000	99900	100000	99900	5
415	20240708	134700	1084845400	100000	100000	100000	100000	0
416	20240708	134600	1084845400	100000	100000	100000	99900	53
417	20240708	134500	1079545500	99900	99900	99900	99900	10
418	20240708	134400	1078546500	100000	100000	100000	100000	0
419	20240708	134300	1078546500	100000	100000	100000	100000	51
420	20240708	134200	1073446500	100000	100000	100000	100000	0
421	20240708	134100	1073446500	100000	100000	100000	100000	0
422	20240708	134000	1073446500	100000	100000	100000	100000	20
423	20240708	133900	1071446500	99900	100000	100000	99900	44
424	20240708	133800	1067046700	99800	99800	99800	99800	1
425	20240708	133700	1066946900	99800	99800	99800	99800	2
426	20240708	133600	1066747300	100000	100000	100000	100000	22
427	20240708	133500	1064547300	100000	99900	100000	99900	54
428	20240708	133400	1059148500	99800	99800	99800	99800	1
429	20240708	133300	1059048700	99900	99900	99900	99900	0
430	20240708	133200	1059048700	99900	99700	99900	99700	2
431	20240708	133100	1058849100	99900	99800	99900	99800	43
432	20240708	133000	1054553600	99800	99800	99800	99800	52
433	20240708	132900	1049364000	99800	99800	99800	99800	0
434	20240708	132800	1049364000	99800	99800	99800	99800	42
435	20240708	132700	1045172400	99600	99600	99600	99500	11
436	20240708	132600	1044076900	99600	99700	99700	99600	7
437	20240708	132500	1043379600	99700	99700	99700	99700	9
438	20240708	132400	1042482300	99700	99800	99800	99700	42
439	20240708	132300	1038290800	99700	99800	99800	99700	41
440	20240708	132200	1034199200	99800	99800	99800	99800	0
441	20240708	132100	1034199200	99800	99800	99800	99800	13
442	20240708	132000	1032901800	99800	99800	99800	99800	42
443	20240708	131900	1028710200	99700	99700	99700	99700	12
444	20240708	131800	1027513800	99400	99400	99400	99400	0
445	20240708	131700	1027513800	99400	99600	99600	99400	151
446	20240708	131600	1012502200	99700	99700	99700	99700	42
447	20240708	131500	1008314800	99600	99700	99700	99600	17
448	20240708	131400	1006621000	99500	99500	99500	99500	2
449	20240708	131300	1006422000	99500	99500	99500	99500	1
450	20240708	131200	1006322500	99700	99700	99700	99700	41
451	20240708	131100	1002234800	99700	99700	99700	99700	1
452	20240708	131000	1002135100	99700	99700	99700	99700	0
453	20240708	130900	1002135100	99700	99500	99700	99500	72
454	20240708	130800	994957100	99500	99500	99500	99500	10
455	20240708	130700	993962100	99500	99500	99500	99500	0
456	20240708	130600	993962100	99500	99500	99500	99500	7
457	20240708	130500	993265600	99700	99500	99700	99500	52
458	20240708	130400	988087200	99400	99400	99400	99400	5
459	20240708	130300	987590200	99400	99400	99400	99400	0
460	20240708	130200	987590200	99400	99500	99500	99400	14
461	20240708	130100	986197600	99500	99700	99700	99500	187
462	20240708	130000	967590200	99600	99600	99600	99600	0
463	20240708	125900	967590200	99600	99700	99700	99600	12
464	20240708	125800	966394000	99700	99700	99700	99700	1
465	20240708	125700	966294300	99700	99600	99700	99600	43
466	20240708	125600	962007400	99500	99600	99600	99500	4
467	20240708	125500	961609300	99600	99700	99700	99600	32
468	20240708	125400	958421300	99800	99800	99800	99800	41
469	20240708	125300	954329500	99700	99700	99700	99700	6
470	20240708	125200	953731300	99700	99600	99700	99600	21
471	20240708	125100	951638700	99600	99600	99600	99600	1
472	20240708	125000	951539100	99800	99800	99800	99800	42
473	20240708	124900	947347500	99500	99500	99500	99500	0
474	20240708	124800	947347500	99500	99500	99500	99500	0
475	20240708	124700	947347500	99500	99500	99500	99500	5
476	20240708	124600	946850000	99500	99600	99800	99500	67
477	20240708	124500	940174900	99600	99600	99600	99600	1
478	20240708	124400	940075300	99800	99800	99800	99800	0
479	20240708	124300	940075300	99800	99800	99800	99800	0
480	20240708	124200	940075300	99800	99700	99800	99500	92
481	20240708	124100	930909900	99700	99700	99700	99700	9
482	20240708	124000	930012600	99700	99700	99700	99700	14
483	20240708	123900	928616800	99700	99700	99800	99700	43
484	20240708	123800	924325800	99700	99700	99700	99700	0
485	20240708	123700	924325800	99700	99700	99700	99700	10
486	20240708	123600	923328800	99600	99600	99600	99600	0
487	20240708	123500	923328800	99600	99700	99700	99600	42
488	20240708	123400	919141500	99700	99700	99700	99700	0
489	20240708	123300	919141500	99700	99600	99700	99600	19
490	20240708	123200	917248100	99600	99700	99800	99600	28
491	20240708	123100	914456600	99800	99800	99800	99800	58
492	20240708	123000	908668200	99800	99800	99800	99800	0
493	20240708	122900	908668200	99800	99800	99800	99800	2
494	20240708	122800	908468600	99800	99800	99800	99800	0
495	20240708	122700	908468600	99800	99700	99800	99600	67
496	20240708	122600	901784200	99700	99700	99700	99700	0
497	20240708	122500	901784200	99700	99700	99700	99700	3
498	20240708	122400	901485100	99700	99700	99800	99700	42
499	20240708	122300	897294800	99700	99600	99700	99600	3
500	20240708	122200	896995900	99600	99600	99600	99600	5
501	20240708	122100	896497900	99700	99800	99800	99700	21
502	20240708	122000	894403200	99700	99800	99800	99700	53
503	20240708	121900	889113900	99800	99800	99800	99800	6
504	20240708	121800	888515100	99800	99800	99800	99800	11
505	20240708	121700	887417300	99800	99800	99800	99800	192
506	20240708	121600	868255700	99800	99800	99800	99800	42
507	20240708	121500	864064100	99600	99700	99700	99600	3
508	20240708	121400	863765100	99800	99700	99800	99700	35
509	20240708	121300	860274600	99800	99800	99800	99800	0
510	20240708	121200	860274600	99800	99800	99800	99800	41
511	20240708	121100	856182800	99800	99800	99800	99700	22
512	20240708	121000	853987300	99800	99800	99800	99800	0
513	20240708	120900	853987300	99800	99800	99800	99800	44
514	20240708	120800	849596100	99800	99700	99800	99700	11
515	20240708	120700	848498400	99800	99700	99800	99700	2
516	20240708	120600	848298900	99800	99800	99800	99800	1
517	20240708	120500	848199100	99800	99800	99800	99800	56
518	20240708	120400	842610300	99700	99700	99700	99700	1
519	20240708	120300	842510600	99700	99700	99700	99700	3
520	20240708	120200	842211500	99700	99700	99700	99700	3
521	20240708	120100	841912400	99800	99600	99800	99600	49
522	20240708	120000	837023000	99700	99600	99700	99600	5
523	20240708	115900	836524700	99600	99500	99600	99500	26
524	20240708	115800	833937600	99500	99800	99800	99500	13
525	20240708	115700	832642000	99800	99800	99800	99500	60
526	20240708	115600	826658500	99800	99800	99800	99800	7
527	20240708	115500	825959900	99300	99300	99300	99300	1
528	20240708	115400	825860600	99800	99600	99800	99300	248
529	20240708	115300	801196800	99900	99600	99900	99600	51
530	20240708	115200	796102500	99500	99500	99500	99500	0
531	20240708	115100	796102500	99500	99500	99900	99500	9
532	20240708	115000	795204200	99500	99900	99900	99500	44
533	20240708	114900	790809400	99900	99700	99900	99500	128
534	20240708	114800	778055100	99900	100000	100000	99800	23
535	20240708	114700	775756900	99800	99900	99900	99800	44
536	20240708	114600	771364000	100000	100000	100000	100000	48
537	20240708	114500	766564000	99900	99900	99900	99900	2
538	20240708	114400	766364200	100000	99900	100000	99900	10
539	20240708	114300	765364500	99900	100000	100000	99900	12
540	20240708	114200	764165000	100000	100000	100000	100000	42
541	20240708	114100	759965000	100000	100000	100000	100000	7
542	20240708	114000	759265000	99800	100000	100000	99800	12
543	20240708	113900	758065300	100000	100000	100000	100000	51
544	20240708	113800	752965300	100000	100000	100000	100000	9
545	20240708	113700	752065300	100000	100000	100000	100000	10
546	20240708	113600	751065300	100000	100000	100000	100000	7
547	20240708	113500	750365300	99900	100000	100000	99900	43
548	20240708	113400	746065500	100000	99900	100000	99900	12
549	20240708	113300	744866000	99900	100000	100000	99900	16
550	20240708	113200	743266500	100000	100000	100000	100000	7
551	20240708	113100	742566500	100000	100000	100100	100000	54
552	20240708	113000	737165900	100000	100000	100000	100000	10
553	20240708	112900	736165900	100000	100000	100000	100000	7
554	20240708	112800	735465900	100000	100000	100000	100000	1
555	20240708	112700	735365900	100000	100000	100000	99900	330
556	20240708	112600	702366400	100000	100000	100000	100000	1
557	20240708	112500	702266400	100100	100100	100100	100100	0
558	20240708	112400	702266400	100100	100100	100100	100100	8
559	20240708	112300	701465600	100000	100000	100000	100000	0
560	20240708	112200	701465600	100000	100100	100100	100000	21
561	20240708	112100	699363600	100100	100100	100100	100100	27
562	20240708	112000	696660900	100100	100100	100100	100100	0
563	20240708	111900	696660900	100100	100100	100100	100100	1
564	20240708	111800	696560800	100000	100000	100000	100000	1
565	20240708	111700	696460800	100100	100100	100100	100100	8
566	20240708	111600	695660000	100000	100100	100100	100000	47
567	20240708	111500	690959900	100000	100000	100000	100000	1
568	20240708	111400	690859900	100000	100100	100100	100000	2
569	20240708	111300	690659800	100000	100000	100000	100000	0
570	20240708	111200	690659800	100000	100000	100000	100000	1
571	20240708	111100	690559800	100100	100100	100100	100100	0
572	20240708	111000	690559800	100100	100100	100100	100100	28
573	20240708	110900	687757000	100100	100100	100100	100100	7
574	20240708	110800	687056300	100100	100000	100100	100000	40
575	20240708	110700	683056100	100000	100000	100000	100000	7
576	20240708	110600	682356100	100000	99900	100000	99900	2
577	20240708	110500	682156200	100000	100000	100000	99900	62
578	20240708	110400	675956600	100000	100000	100000	100000	7
579	20240708	110300	675256600	100000	100000	100000	100000	45
580	20240708	110200	670756600	100000	100000	100000	100000	26
581	20240708	110100	668156600	100000	100000	100000	100000	0
582	20240708	110000	668156600	100000	100000	100000	100000	0
583	20240708	105900	668156600	100000	99900	100000	99900	22
584	20240708	105800	665956900	100100	100000	100100	100000	8
585	20240708	105700	665156800	100000	100000	100000	100000	48
586	20240708	105600	660356800	100000	100000	100000	100000	11
587	20240708	105500	659256800	100000	99900	100000	99900	8
588	20240708	105400	658456900	100000	100000	100000	99900	12
589	20240708	105300	657257000	100000	99900	100000	99900	48
590	20240708	105200	652457600	100000	100000	100000	99900	23
591	20240708	105100	650157700	100000	100000	100000	100000	0
592	20240708	105000	650157700	100000	100000	100000	100000	50
593	20240708	104900	645157700	99900	99900	99900	99900	9
594	20240708	104800	644258600	100000	100000	100000	100000	7
595	20240708	104700	643558600	100000	100000	100000	100000	7
596	20240708	104600	642858600	100000	100000	100000	99900	65
597	20240708	104500	636359900	100000	100000	100000	100000	7
598	20240708	104400	635659900	100000	100000	100000	100000	0
599	20240708	104300	635659900	100000	99900	100000	99900	18
600	20240708	104200	633860000	100000	100000	100000	100000	50
601	20240708	104100	628860000	100000	100000	100000	100000	3
602	20240708	104000	628560000	100000	100000	100000	100000	6
603	20240708	103900	627960000	100100	100100	100100	100100	31
604	20240708	103800	624856900	100000	100000	100000	100000	48
605	20240708	103700	620056900	100000	100000	100000	100000	63
606	20240708	103600	613756900	100000	100000	100000	100000	0
607	20240708	103500	613756900	100000	100000	100000	100000	10
608	20240708	103400	612756900	100000	99900	100000	99900	5
609	20240708	103300	612257200	100000	100000	100000	100000	9
610	20240708	103200	611357200	99800	100000	100000	99800	15
611	20240708	103100	609858800	100000	100000	100000	100000	47
612	20240708	103000	605158800	100000	99800	100000	99800	11
613	20240708	102900	604060800	99800	99800	99800	99800	0
614	20240708	102800	604060800	99800	99900	100000	99800	14
615	20240708	102700	602662300	99900	100000	100000	99800	66
616	20240708	102600	596065000	100000	100000	100000	100000	7
617	20240708	102500	595365000	100000	100000	100000	100000	8
618	20240708	102400	594565000	99700	99700	99700	99700	1
619	20240708	102300	594465300	100000	99700	100000	99700	50
620	20240708	102200	589465600	100000	100000	100000	100000	1
621	20240708	102100	589365600	100000	99900	100000	99700	21
622	20240708	102000	587267500	99900	100000	100000	99900	22
623	20240708	101900	585068900	100000	100000	100000	100000	42
624	20240708	101800	580868900	100000	99900	100000	99800	29
625	20240708	101700	577972300	100000	100000	100000	100000	11
626	20240708	101600	576872300	100000	99800	100000	99800	60
627	20240708	101500	570882900	99800	99800	99800	99800	7
628	20240708	101400	570184300	99600	99600	99600	99600	0
629	20240708	101300	570184300	99600	100100	100100	99600	10
630	20240708	101200	569185000	100100	99700	100100	99700	83
631	20240708	101100	560881200	99700	99700	99700	99700	28
632	20240708	101000	558089600	99700	100000	100000	99700	49
633	20240708	100900	553201000	99900	99900	99900	99900	1
634	20240708	100800	553101100	100000	100000	100000	100000	61
635	20240708	100700	547001100	100000	100000	100000	100000	0
636	20240708	100600	547001100	100000	100000	100000	100000	91
637	20240708	100500	537901100	100000	100000	100000	100000	81
638	20240708	100400	529801100	100100	100100	100100	100100	2
639	20240708	100300	529600900	100100	100100	100100	100100	0
640	20240708	100200	529600900	100100	100100	100100	100100	1
641	20240708	100100	529500800	100000	100000	100100	100000	292
642	20240708	100000	500298400	99800	100000	100000	99800	3
643	20240708	095900	499998800	99900	99900	100000	99800	56
644	20240708	095800	494403800	99700	99900	99900	99700	36
645	20240708	095700	490813200	99700	99800	99900	99700	53
646	20240708	095600	485519700	99800	99800	99800	99800	14
647	20240708	095500	484122500	99800	99800	99800	99800	0
648	20240708	095400	484122500	99800	99800	99800	99800	133
649	20240708	095300	470849100	99800	99600	99800	99500	83
650	20240708	095200	462574100	99600	99400	99600	99400	15
651	20240708	095100	461080800	99400	99800	99800	99400	210
652	20240708	095000	440185500	99600	99800	99800	99600	3
653	20240708	094900	439886400	99800	99500	99800	99500	68
654	20240708	094800	433105100	99600	99700	99700	99600	163
655	20240708	094700	416869900	99700	99800	99800	99500	575
656	20240708	094600	359595000	99800	99800	99800	99800	59
657	20240708	094500	353706800	99700	99700	99700	99700	2
658	20240708	094400	353507400	99700	99800	99800	99700	70
659	20240708	094300	346527300	99800	99700	99800	99700	23
660	20240708	094200	344233100	99700	99800	99800	99700	38
661	20240708	094100	340444400	99800	99800	99800	99800	3
662	20240708	094000	340145000	99800	99900	99900	99800	18
663	20240708	093900	338347900	99900	99900	99900	99900	2
664	20240708	093800	338148100	99700	99800	99800	99700	15
665	20240708	093700	336651300	99700	99700	99700	99700	11
666	20240708	093600	335554600	99700	99700	99700	99700	45
667	20240708	093500	331068100	99700	99700	99700	99700	32
668	20240708	093400	327877700	99700	99700	99700	99700	18
669	20240708	093300	326083100	99800	99800	99900	99800	165
670	20240708	093200	309613000	99900	99900	99900	99900	38
671	20240708	093100	305816800	99900	100000	100000	99900	129
672	20240708	093000	292925200	100000	100000	100000	99900	13
673	20240708	092900	291625300	100000	99900	100000	99900	11
674	20240708	092800	290525400	99900	99900	99900	99900	0
675	20240708	092700	290525400	99900	99900	100000	99900	12
676	20240708	092600	289326500	99900	99900	99900	99900	1
677	20240708	092500	289226600	99900	99900	99900	99900	52
678	20240708	092400	284031800	99900	99900	99900	99900	0
679	20240708	092300	284031800	99900	99900	99900	99900	3
680	20240708	092200	283732100	99900	100000	100000	99900	193
681	20240708	092100	264436400	100000	100100	100200	100000	41
682	20240708	092000	260329400	100100	100400	100400	100100	112
683	20240708	091900	249104400	100400	100200	100400	100200	211
684	20240708	091800	227933100	100100	100100	100200	100100	80
685	20240708	091700	219919100	100100	100100	100100	100100	54
686	20240708	091600	214513700	100100	100100	100200	100000	41
687	20240708	091500	210408700	100100	99700	100100	99700	79
688	20240708	091400	202502400	99600	99700	99700	99600	13
689	20240708	091300	201207300	99600	99700	99700	99600	44
690	20240708	091200	196820600	99500	99700	99700	99500	30
691	20240708	091100	193832500	99800	99700	99800	99500	20
692	20240708	091000	191839300	99600	99800	99800	99500	198
693	20240708	090900	172110800	99700	99800	99900	99700	96
694	20240708	090800	162528300	99800	99800	99800	99800	10
695	20240708	090700	161530300	99800	99700	99800	99700	88
696	20240708	090600	152751100	99800	100000	100000	99700	39
697	20240708	090500	148858800	99700	99600	99700	99600	8
698	20240708	090400	148061700	99600	99700	100200	99600	30
699	20240708	090300	145068000	100100	99500	100100	99300	333
700	20240708	090200	111836100	99500	99500	99600	99500	144
701	20240708	090100	97504300	99600	100200	100200	99500	286
702	20240708	090000	68932500	100100	100300	100300	99800	688