KissMeData/214320/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205000	907165600	20200	20200	20200	20200	1072
3	20240710	204900	907165600	20200	20200	20200	20200	0
4	20240710	204800	907165600	20200	20200	20200	20200	0
5	20240710	204700	907165600	20200	20200	20200	20200	0
6	20240710	204600	907165600	20200	20200	20200	20200	0
7	20240710	204500	907165600	20200	20200	20200	20200	0
8	20240710	204400	907165600	20200	20200	20200	20200	0
9	20240710	204300	907165600	20200	20200	20200	20200	0
10	20240710	204200	907165600	20200	20200	20200	20200	0
11	20240710	204100	907165600	20200	20200	20200	20200	0
12	20240710	204000	907165600	20200	20200	20200	20200	0
13	20240710	203900	907165600	20200	20200	20200	20200	0
14	20240710	203800	907165600	20200	20200	20200	20200	0
15	20240710	203700	907165600	20200	20200	20200	20200	0
16	20240710	203600	907165600	20200	20200	20200	20200	0
17	20240710	203500	907165600	20200	20200	20200	20200	0
18	20240710	203400	907165600	20200	20200	20200	20200	0
19	20240710	203300	907165600	20200	20200	20200	20200	0
20	20240710	203200	907165600	20200	20200	20200	20200	0
21	20240710	203100	907165600	20200	20200	20200	20200	0
22	20240710	203000	907165600	20200	20200	20200	20200	0
23	20240710	202900	907165600	20200	20200	20200	20200	0
24	20240710	202800	907165600	20200	20200	20200	20200	0
25	20240710	202700	907165600	20200	20200	20200	20200	0
26	20240710	202600	907165600	20200	20200	20200	20200	0
27	20240710	202500	907165600	20200	20200	20200	20200	0
28	20240710	202400	907165600	20200	20200	20200	20200	0
29	20240710	202300	907165600	20200	20200	20200	20200	0
30	20240710	202200	907165600	20200	20200	20200	20200	0
31	20240710	202100	907165600	20200	20200	20200	20200	0
32	20240710	202000	907165600	20200	20200	20200	20200	1072
33	20240710	201900	907165600	20200	20200	20200	20200	0
34	20240710	201800	907165600	20200	20200	20200	20200	0
35	20240710	201700	907165600	20200	20200	20200	20200	0
36	20240710	201600	907165600	20200	20200	20200	20200	0
37	20240710	201500	907165600	20200	20200	20200	20200	0
38	20240710	201400	907165600	20200	20200	20200	20200	0
39	20240710	201300	907165600	20200	20200	20200	20200	0
40	20240710	201200	907165600	20200	20200	20200	20200	0
41	20240710	201100	907165600	20200	20200	20200	20200	0
42	20240710	201000	907165600	20200	20200	20200	20200	0
43	20240710	200900	907165600	20200	20200	20200	20200	0
44	20240710	200800	907165600	20200	20200	20200	20200	0
45	20240710	200700	907165600	20200	20200	20200	20200	0
46	20240710	200600	907165600	20200	20200	20200	20200	0
47	20240710	200500	907165600	20200	20200	20200	20200	0
48	20240710	200400	907165600	20200	20200	20200	20200	0
49	20240710	200300	907165600	20200	20200	20200	20200	0
50	20240710	200200	907165600	20200	20200	20200	20200	0
51	20240710	200100	907165600	20200	20200	20200	20200	0
52	20240710	200000	907165600	20200	20200	20200	20200	0
53	20240710	195900	907165600	20200	20200	20200	20200	0
54	20240710	195800	907165600	20200	20200	20200	20200	0
55	20240710	195700	907165600	20200	20200	20200	20200	0
56	20240710	195600	907165600	20200	20200	20200	20200	0
57	20240710	195500	907165600	20200	20200	20200	20200	0
58	20240710	195400	907165600	20200	20200	20200	20200	0
59	20240710	195300	907165600	20200	20200	20200	20200	0
60	20240710	195200	907165600	20200	20200	20200	20200	0
61	20240710	195100	907165600	20200	20200	20200	20200	0
62	20240710	195000	907165600	20200	20200	20200	20200	1072
63	20240710	194900	907165600	20200	20200	20200	20200	0
64	20240710	194800	907165600	20200	20200	20200	20200	0
65	20240710	194700	907165600	20200	20200	20200	20200	0
66	20240710	194600	907165600	20200	20200	20200	20200	0
67	20240710	194500	907165600	20200	20200	20200	20200	0
68	20240710	194400	907165600	20200	20200	20200	20200	0
69	20240710	194300	907165600	20200	20200	20200	20200	0
70	20240710	194200	907165600	20200	20200	20200	20200	0
71	20240710	194100	907165600	20200	20200	20200	20200	0
72	20240710	194000	907165600	20200	20200	20200	20200	0
73	20240710	193900	907165600	20200	20200	20200	20200	0
74	20240710	193800	907165600	20200	20200	20200	20200	0
75	20240710	193700	907165600	20200	20200	20200	20200	0
76	20240710	193600	907165600	20200	20200	20200	20200	0
77	20240710	193500	907165600	20200	20200	20200	20200	0
78	20240710	193400	907165600	20200	20200	20200	20200	0
79	20240710	193300	907165600	20200	20200	20200	20200	0
80	20240710	193200	907165600	20200	20200	20200	20200	0
81	20240710	193100	907165600	20200	20200	20200	20200	0
82	20240710	193000	907165600	20200	20200	20200	20200	0
83	20240710	192900	907165600	20200	20200	20200	20200	0
84	20240710	192800	907165600	20200	20200	20200	20200	0
85	20240710	192700	907165600	20200	20200	20200	20200	0
86	20240710	192600	907165600	20200	20200	20200	20200	0
87	20240710	192500	907165600	20200	20200	20200	20200	0
88	20240710	192400	907165600	20200	20200	20200	20200	0
89	20240710	192300	907165600	20200	20200	20200	20200	0
90	20240710	192200	907165600	20200	20200	20200	20200	0
91	20240710	192100	907165600	20200	20200	20200	20200	0
92	20240710	192000	907165600	20200	20200	20200	20200	1072
93	20240710	191900	907165600	20200	20200	20200	20200	0
94	20240710	191800	907165600	20200	20200	20200	20200	0
95	20240710	191700	907165600	20200	20200	20200	20200	0
96	20240710	191600	907165600	20200	20200	20200	20200	0
97	20240710	191500	907165600	20200	20200	20200	20200	0
98	20240710	191400	907165600	20200	20200	20200	20200	0
99	20240710	191300	907165600	20200	20200	20200	20200	0
100	20240710	191200	907165600	20200	20200	20200	20200	0
101	20240710	191100	907165600	20200	20200	20200	20200	0
102	20240710	191000	907165600	20200	20200	20200	20200	0
103	20240710	190900	907165600	20200	20200	20200	20200	0
104	20240710	190800	907165600	20200	20200	20200	20200	0
105	20240710	190700	907165600	20200	20200	20200	20200	0
106	20240710	190600	907165600	20200	20200	20200	20200	0
107	20240710	190500	907165600	20200	20200	20200	20200	0
108	20240710	190400	907165600	20200	20200	20200	20200	0
109	20240710	190300	907165600	20200	20200	20200	20200	0
110	20240710	190200	907165600	20200	20200	20200	20200	0
111	20240710	190100	907165600	20200	20200	20200	20200	0
112	20240710	190000	907165600	20200	20200	20200	20200	0
113	20240710	185900	907165600	20200	20200	20200	20200	0
114	20240710	185800	907165600	20200	20200	20200	20200	0
115	20240710	185700	907165600	20200	20200	20200	20200	0
116	20240710	185600	907165600	20200	20200	20200	20200	0
117	20240710	185500	907165600	20200	20200	20200	20200	0
118	20240710	185400	907165600	20200	20200	20200	20200	0
119	20240710	185300	907165600	20200	20200	20200	20200	0
120	20240710	185200	907165600	20200	20200	20200	20200	0
121	20240710	185100	907165600	20200	20200	20200	20200	0
122	20240710	185000	907165600	20200	20200	20200	20200	1072
123	20240710	184900	907165600	20200	20200	20200	20200	0
124	20240710	184800	907165600	20200	20200	20200	20200	0
125	20240710	184700	907165600	20200	20200	20200	20200	0
126	20240710	184600	907165600	20200	20200	20200	20200	0
127	20240710	184500	907165600	20200	20200	20200	20200	0
128	20240710	184400	907165600	20200	20200	20200	20200	0
129	20240710	184300	907165600	20200	20200	20200	20200	0
130	20240710	184200	907165600	20200	20200	20200	20200	0
131	20240710	184100	907165600	20200	20200	20200	20200	0
132	20240710	184000	907165600	20200	20200	20200	20200	0
133	20240710	183900	907165600	20200	20200	20200	20200	0
134	20240710	183800	907165600	20200	20200	20200	20200	0
135	20240710	183700	907165600	20200	20200	20200	20200	0
136	20240710	183600	907165600	20200	20200	20200	20200	0
137	20240710	183500	907165600	20200	20200	20200	20200	0
138	20240710	183400	907165600	20200	20200	20200	20200	0
139	20240710	183300	907165600	20200	20200	20200	20200	0
140	20240710	183200	907165600	20200	20200	20200	20200	0
141	20240710	183100	907165600	20200	20200	20200	20200	0
142	20240710	183000	907165600	20200	20200	20200	20200	0
143	20240710	182900	907165600	20200	20200	20200	20200	0
144	20240710	182800	907165600	20200	20200	20200	20200	0
145	20240710	182700	907165600	20200	20200	20200	20200	0
146	20240710	182600	907165600	20200	20200	20200	20200	0
147	20240710	182500	907165600	20200	20200	20200	20200	0
148	20240710	182400	907165600	20200	20200	20200	20200	0
149	20240710	182300	907165600	20200	20200	20200	20200	0
150	20240710	182200	907165600	20200	20200	20200	20200	0
151	20240710	182100	907165600	20200	20200	20200	20200	0
152	20240710	182000	907165600	20200	20200	20200	20200	1072
153	20240710	181900	907165600	20200	20200	20200	20200	0
154	20240710	181800	907165600	20200	20200	20200	20200	0
155	20240710	181700	907165600	20200	20200	20200	20200	0
156	20240710	181600	907165600	20200	20200	20200	20200	0
157	20240710	181500	907165600	20200	20200	20200	20200	0
158	20240710	181400	907165600	20200	20200	20200	20200	0
159	20240710	181300	907165600	20200	20200	20200	20200	0
160	20240710	181200	907165600	20200	20200	20200	20200	0
161	20240710	181100	907165600	20200	20200	20200	20200	0
162	20240710	181000	907165600	20200	20200	20200	20200	0
163	20240710	180900	907165600	20200	20200	20200	20200	0
164	20240710	180800	907165600	20200	20200	20200	20200	0
165	20240710	180700	907165600	20200	20200	20200	20200	0
166	20240710	180600	907165600	20200	20200	20200	20200	0
167	20240710	180500	907165600	20200	20200	20200	20200	0
168	20240710	180400	907165600	20200	20200	20200	20200	0
169	20240710	180300	907165600	20200	20200	20200	20200	0
170	20240710	180200	907165600	20200	20200	20200	20200	0
171	20240710	180100	907165600	20200	20200	20200	20200	0
172	20240710	180000	907165600	20200	20200	20200	20200	0
173	20240710	175900	907165600	20200	20200	20200	20200	0
174	20240710	175800	907165600	20200	20200	20200	20200	0
175	20240710	175700	907165600	20200	20200	20200	20200	0
176	20240710	175600	907165600	20200	20200	20200	20200	0
177	20240710	175500	907165600	20200	20200	20200	20200	0
178	20240710	175400	907165600	20200	20200	20200	20200	0
179	20240710	175300	907165600	20200	20200	20200	20200	0
180	20240710	175200	907165600	20200	20200	20200	20200	0
181	20240710	175100	907165600	20200	20200	20200	20200	0
182	20240710	175000	907165600	20200	20200	20200	20200	1072
183	20240710	174900	907165600	20200	20200	20200	20200	0
184	20240710	174800	907165600	20200	20200	20200	20200	0
185	20240710	174700	907165600	20200	20200	20200	20200	0
186	20240710	174600	907165600	20200	20200	20200	20200	0
187	20240710	174500	907165600	20200	20200	20200	20200	0
188	20240710	174400	907165600	20200	20200	20200	20200	0
189	20240710	174300	907165600	20200	20200	20200	20200	0
190	20240710	174200	907165600	20200	20200	20200	20200	0
191	20240710	174100	907165600	20200	20200	20200	20200	0
192	20240710	174000	907165600	20200	20200	20200	20200	0
193	20240710	173900	907165600	20200	20200	20200	20200	0
194	20240710	173800	907165600	20200	20200	20200	20200	0
195	20240710	173700	907165600	20200	20200	20200	20200	0
196	20240710	173600	907165600	20200	20200	20200	20200	0
197	20240710	173500	907165600	20200	20200	20200	20200	0
198	20240710	173400	907165600	20200	20200	20200	20200	0
199	20240710	173300	907165600	20200	20200	20200	20200	0
200	20240710	173200	907165600	20200	20200	20200	20200	0
201	20240710	173100	907165600	20200	20200	20200	20200	0
202	20240710	173000	907165600	20200	20200	20200	20200	0
203	20240710	172900	907165600	20200	20200	20200	20200	0
204	20240710	172800	907165600	20200	20200	20200	20200	0
205	20240710	172700	907165600	20200	20200	20200	20200	0
206	20240710	172600	907165600	20200	20200	20200	20200	0
207	20240710	172500	907165600	20200	20200	20200	20200	0
208	20240710	172400	907165600	20200	20200	20200	20200	0
209	20240710	172300	907165600	20200	20200	20200	20200	0
210	20240710	172200	907165600	20200	20200	20200	20200	0
211	20240710	172100	907165600	20200	20200	20200	20200	0
212	20240710	172000	907165600	20200	20200	20200	20200	1072
213	20240710	171900	907165600	20200	20200	20200	20200	0
214	20240710	171800	907165600	20200	20200	20200	20200	0
215	20240710	171700	907165600	20200	20200	20200	20200	0
216	20240710	171600	907165600	20200	20200	20200	20200	0
217	20240710	171500	907165600	20200	20200	20200	20200	0
218	20240710	171400	907165600	20200	20200	20200	20200	0
219	20240710	171300	907165600	20200	20200	20200	20200	0
220	20240710	171200	907165600	20200	20200	20200	20200	0
221	20240710	171100	907165600	20200	20200	20200	20200	0
222	20240710	171000	907165600	20200	20200	20200	20200	0
223	20240710	170900	907165600	20200	20200	20200	20200	0
224	20240710	170800	907165600	20200	20200	20200	20200	0
225	20240710	170700	907165600	20200	20200	20200	20200	0
226	20240710	170600	907165600	20200	20200	20200	20200	0
227	20240710	170500	907165600	20200	20200	20200	20200	0
228	20240710	170400	907165600	20200	20200	20200	20200	0
229	20240710	170300	907165600	20200	20200	20200	20200	0
230	20240710	170200	907165600	20200	20200	20200	20200	0
231	20240710	170100	907165600	20200	20200	20200	20200	0
232	20240710	170000	907165600	20200	20200	20200	20200	0
233	20240710	165900	907165600	20200	20200	20200	20200	0
234	20240710	165800	907165600	20200	20200	20200	20200	0
235	20240710	165700	907165600	20200	20200	20200	20200	0
236	20240710	165600	907165600	20200	20200	20200	20200	0
237	20240710	165500	907165600	20200	20200	20200	20200	0
238	20240710	165400	907165600	20200	20200	20200	20200	0
239	20240710	165300	907165600	20200	20200	20200	20200	0
240	20240710	165200	907165600	20200	20200	20200	20200	0
241	20240710	165100	907165600	20200	20200	20200	20200	0
242	20240710	165000	907165600	20200	20200	20200	20200	1072
243	20240710	164900	907165600	20200	20200	20200	20200	0
244	20240710	164800	907165600	20200	20200	20200	20200	0
245	20240710	164700	907165600	20200	20200	20200	20200	0
246	20240710	164600	907165600	20200	20200	20200	20200	0
247	20240710	164500	907165600	20200	20200	20200	20200	0
248	20240710	164400	907165600	20200	20200	20200	20200	0
249	20240710	164300	907165600	20200	20200	20200	20200	0
250	20240710	164200	907165600	20200	20200	20200	20200	0
251	20240710	164100	907165600	20200	20200	20200	20200	0
252	20240710	164000	907165600	20200	20200	20200	20200	0
253	20240710	163900	907165600	20200	20200	20200	20200	0
254	20240710	163800	907165600	20200	20200	20200	20200	0
255	20240710	163700	907165600	20200	20200	20200	20200	0
256	20240710	163600	907165600	20200	20200	20200	20200	0
257	20240710	163500	907165600	20200	20200	20200	20200	0
258	20240710	163400	907165600	20200	20200	20200	20200	0
259	20240710	163300	907165600	20200	20200	20200	20200	0
260	20240710	163200	907165600	20200	20200	20200	20200	0
261	20240710	163100	907165600	20200	20200	20200	20200	0
262	20240710	163000	907165600	20200	20200	20200	20200	0
263	20240710	162900	907165600	20200	20200	20200	20200	0
264	20240710	162800	907165600	20200	20200	20200	20200	0
265	20240710	162700	907165600	20200	20200	20200	20200	0
266	20240710	162600	907165600	20200	20200	20200	20200	0
267	20240710	162500	907165600	20200	20200	20200	20200	0
268	20240710	162400	907165600	20200	20200	20200	20200	0
269	20240710	162300	907165600	20200	20200	20200	20200	0
270	20240710	162200	907165600	20200	20200	20200	20200	0
271	20240710	162100	907165600	20200	20200	20200	20200	0
272	20240710	162000	907165600	20200	20200	20200	20200	1072
273	20240710	161900	907165600	20200	20200	20200	20200	0
274	20240710	161800	907165600	20200	20200	20200	20200	0
275	20240710	161700	907165600	20200	20200	20200	20200	0
276	20240710	161600	907165600	20200	20200	20200	20200	0
277	20240710	161500	907165600	20200	20200	20200	20200	0
278	20240710	161400	907165600	20200	20200	20200	20200	0
279	20240710	161300	907165600	20200	20200	20200	20200	0
280	20240710	161200	907165600	20200	20200	20200	20200	0
281	20240710	161100	907165600	20200	20200	20200	20200	0
282	20240710	161000	907165600	20200	20200	20200	20200	0
283	20240710	160900	907165600	20200	20200	20200	20200	0
284	20240710	160800	907165600	20200	20200	20200	20200	0
285	20240710	160700	907165600	20200	20200	20200	20200	0
286	20240710	160600	907165600	20200	20200	20200	20200	0
287	20240710	160500	907165600	20200	20200	20200	20200	0
288	20240710	160400	907165600	20200	20200	20200	20200	0
289	20240710	160300	907165600	20200	20200	20200	20200	0
290	20240710	160200	907165600	20200	20200	20200	20200	0
291	20240710	160100	907165600	20200	20200	20200	20200	0
292	20240710	160000	907165600	20200	20200	20200	20200	0
293	20240710	155900	907165600	20200	20200	20200	20200	0
294	20240710	155800	907165600	20200	20200	20200	20200	0
295	20240710	155700	907165600	20200	20200	20200	20200	0
296	20240710	155600	907165600	20200	20200	20200	20200	0
297	20240710	155500	907165600	20200	20200	20200	20200	0
298	20240710	155400	907165600	20200	20200	20200	20200	0
299	20240710	155300	907165600	20200	20200	20200	20200	0
300	20240710	155200	907165600	20200	20200	20200	20200	0
301	20240710	155100	907165600	20200	20200	20200	20200	0
302	20240710	155000	907165600	20200	20200	20200	20200	1072
303	20240710	154900	907165600	20200	20200	20200	20200	0
304	20240710	154800	907165600	20200	20200	20200	20200	0
305	20240710	154700	907165600	20200	20200	20200	20200	0
306	20240710	154600	907165600	20200	20200	20200	20200	0
307	20240710	154500	907165600	20200	20200	20200	20200	0
308	20240710	154400	907165600	20200	20200	20200	20200	0
309	20240710	154300	907165600	20200	20200	20200	20200	0
310	20240710	154200	907165600	20200	20200	20200	20200	0
311	20240710	154100	907165600	20200	20200	20200	20200	0
312	20240710	154000	907165600	20200	20200	20200	20200	0
313	20240710	153900	907165600	20200	20200	20200	20200	0
314	20240710	153800	907165600	20200	20200	20200	20200	0
315	20240710	153700	907165600	20200	20200	20200	20200	0
316	20240710	153600	907165600	20200	20200	20200	20200	0
317	20240710	153500	907165600	20200	20200	20200	20200	0
318	20240710	153400	907165600	20200	20200	20200	20200	0
319	20240710	153300	907165600	20200	20200	20200	20200	0
320	20240710	153200	907165600	20200	20200	20200	20200	0
321	20240710	153100	907165600	20200	20200	20200	20200	0
322	20240710	153000	907165600	20200	20200	20200	20200	1072
323	20240710	152900	885511200	20250	20250	20250	20250	0
324	20240710	152800	885511200	20250	20250	20250	20250	0
325	20240710	152700	885511200	20250	20250	20250	20250	0
326	20240710	152600	885511200	20250	20250	20250	20250	0
327	20240710	152500	885511200	20250	20250	20250	20250	0
328	20240710	152400	885511200	20250	20250	20250	20250	0
329	20240710	152300	885511200	20250	20250	20250	20250	0
330	20240710	152200	885511200	20250	20250	20250	20250	0
331	20240710	152100	885511200	20250	20250	20250	20250	0
332	20240710	152000	885511200	20250	20250	20250	20250	0
333	20240710	151900	885511200	20250	20200	20250	20200	372
334	20240710	151800	877985500	20200	20200	20200	20200	9
335	20240710	151700	877803700	20200	20200	20250	20200	218
336	20240710	151600	873394550	20200	20200	20200	20200	190
337	20240710	151500	869556550	20200	20200	20250	20200	167
338	20240710	151400	866183100	20200	20200	20250	20200	189
339	20240710	151300	862359750	20200	20200	20200	20200	86
340	20240710	151200	860622550	20200	20200	20250	20200	194
341	20240710	151100	856698250	20200	20200	20250	20200	71
342	20240710	151000	855263300	20200	20200	20250	20200	198
343	20240710	150900	851258150	20200	20200	20200	20200	76
344	20240710	150800	849722950	20200	20200	20250	20200	184
345	20240710	150700	846000200	20200	20200	20250	20200	49
346	20240710	150600	845010350	20200	20250	20250	20200	202
347	20240710	150500	840923700	20200	20250	20250	20200	63
348	20240710	150400	839650850	20200	20200	20250	20200	165
349	20240710	150300	836312350	20200	20250	20250	20200	69
350	20240710	150200	834917750	20250	20200	20250	20200	175
351	20240710	150100	831376900	20200	20200	20200	20200	52
352	20240710	150000	830326500	20250	20200	20250	20200	117
353	20240710	145900	827957550	20200	20250	20250	20200	113
354	20240710	145800	825674200	20250	20250	20250	20200	112
355	20240710	145700	823406250	20250	20200	20250	20200	218
356	20240710	145600	818991900	20200	20200	20250	20200	121
357	20240710	145500	816542200	20200	20200	20200	20200	4
358	20240710	145400	816461400	20200	20200	20300	20200	249
359	20240710	145300	811413750	20200	20250	20250	20200	54
360	20240710	145200	810322350	20250	20250	20300	20250	123
361	20240710	145100	807826050	20250	20200	20250	20200	207
362	20240710	145000	803635650	20200	20250	20300	20200	182
363	20240710	144900	799944650	20250	20250	20250	20250	19
364	20240710	144800	799559900	20250	20250	20300	20250	121
365	20240710	144700	797104150	20250	20250	20250	20250	37
366	20240710	144600	796354900	20250	20200	20250	20200	328
367	20240710	144500	789713050	20200	20200	20200	20200	3
368	20240710	144400	789652450	20200	20200	20250	20200	121
369	20240710	144300	787202750	20200	20200	20200	20200	2
370	20240710	144200	787162350	20200	20250	20250	20200	118
371	20240710	144100	784773150	20200	20200	20200	20200	3
372	20240710	144000	784712550	20200	20250	20250	20200	120
373	20240710	143900	782283050	20200	20200	20200	20200	3
374	20240710	143800	782222450	20200	20250	20250	20200	115
375	20240710	143700	779893900	20200	20250	20250	20200	43
376	20240710	143600	779023650	20200	20250	20250	20200	113
377	20240710	143500	776735550	20200	20200	20200	20200	2
378	20240710	143400	776695150	20200	20200	20200	20200	10
379	20240710	143300	776493150	20250	20200	20250	20200	125
380	20240710	143200	773962000	20200	20200	20200	20200	3
381	20240710	143100	773901400	20300	20200	20300	20200	139
382	20240710	143000	771081650	20250	20200	20250	20200	85
383	20240710	142900	769360550	20250	20200	20250	20200	357
384	20240710	142800	762131400	20200	20200	20200	20200	115
385	20240710	142700	759808400	20300	20200	20300	20200	137
386	20240710	142600	757030000	20200	20200	20200	20200	52
387	20240710	142500	755979600	20300	20200	20300	20200	250
388	20240710	142400	750918500	20200	20200	20200	20200	56
389	20240710	142300	749787300	20300	20200	20300	20200	160
390	20240710	142200	746544300	20200	20200	20200	20200	140
391	20240710	142100	743716300	20250	20250	20300	20250	126
392	20240710	142000	741159250	20250	20200	20250	20200	38
393	20240710	141900	740389900	20200	20200	20300	20200	247
394	20240710	141800	735389500	20200	20200	20200	20200	3
395	20240710	141700	735328900	20200	20200	20300	20200	139
396	20240710	141600	732510000	20200	20200	20200	20200	60
397	20240710	141500	731298000	20200	20200	20300	20200	218
398	20240710	141400	726883400	20200	20200	20200	20200	3
399	20240710	141300	726822800	20200	20200	20300	20200	123
400	20240710	141200	724327100	20200	20200	20300	20200	220
401	20240710	141100	719876500	20200	20300	20300	20200	114
402	20240710	141000	717562600	20200	20200	20200	20200	39
403	20240710	140900	716774800	20200	20250	20300	20200	266
404	20240710	140800	711388150	20250	20250	20250	20250	5
405	20240710	140700	711286900	20250	20200	20250	20200	67
406	20240710	140600	709930550	20200	20250	20300	20200	122
407	20240710	140500	707459500	20250	20300	20300	20200	445
408	20240710	140400	698442300	20200	20200	20200	20200	3
409	20240710	140300	698381700	20200	20250	20300	20200	288
410	20240710	140200	692544300	20250	20250	20250	20250	130
411	20240710	140100	689911800	20250	20300	20300	20250	145
412	20240710	140000	686969950	20250	20250	20250	20250	28
413	20240710	135900	686402950	20250	20300	20300	20250	236
414	20240710	135800	681618450	20250	20250	20250	20250	5
415	20240710	135700	681517200	20250	20300	20300	20250	627
416	20240710	135600	668814900	20250	20250	20250	20250	106
417	20240710	135500	666668400	20250	20250	20300	20250	4
418	20240710	135400	666587350	20300	20250	20300	20200	524
419	20240710	135300	655971350	20200	20250	20250	20200	88
420	20240710	135200	654189450	20250	20150	20250	20150	2327
421	20240710	135100	607173700	20150	20150	20150	20150	35
422	20240710	135000	606468450	20150	20150	20200	20150	142
423	20240710	134900	603601650	20150	20150	20150	20150	136
424	20240710	134800	600861250	20200	20150	20200	20150	153
425	20240710	134700	597772750	20150	20150	20150	20150	29
426	20240710	134600	597188400	20200	20150	20200	20150	254
427	20240710	134500	592064350	20150	20150	20150	20150	13
428	20240710	134400	591802400	20200	20150	20200	20150	171
429	20240710	134300	588348700	20150	20150	20150	20150	110
430	20240710	134200	586132200	20150	20150	20200	20150	127
431	20240710	134100	583567650	20150	20150	20150	20150	8
432	20240710	134000	583406450	20150	20100	20200	20100	250
433	20240710	133900	578368700	20100	20100	20150	20100	348
434	20240710	133800	571357000	20100	20100	20150	20100	112
435	20240710	133700	569100300	20100	20150	20150	20100	74
436	20240710	133600	567609350	20150	20150	20150	20100	219
437	20240710	133500	563196550	20150	20150	20150	20150	11
438	20240710	133400	562974900	20200	20150	20200	20100	233
439	20240710	133300	558278800	20100	20100	20150	20100	130
440	20240710	133200	555659700	20100	20100	20100	20100	2
441	20240710	133100	555619500	20100	20150	20150	20100	104
442	20240710	133000	553524050	20150	20150	20150	20100	663
443	20240710	132900	540169950	20150	20150	20150	20150	43
444	20240710	132800	539303500	20150	20100	20150	20100	151
445	20240710	132700	536260900	20100	20150	20150	20100	552
446	20240710	132600	525143450	20150	20150	20150	20150	14
447	20240710	132500	524861350	20150	20150	20150	20150	394
448	20240710	132400	516922250	20150	20100	20150	20100	27
449	20240710	132300	516379450	20100	20100	20150	20100	152
450	20240710	132200	513323700	20100	20100	20150	20100	64
451	20240710	132100	512037100	20100	20100	20100	20100	3
452	20240710	132000	511976800	20100	20100	20100	20100	140
453	20240710	131900	509162800	20100	20150	20150	20100	32
454	20240710	131800	508518150	20100	20100	20100	20100	28
455	20240710	131700	507955350	20100	20100	20150	20100	118
456	20240710	131600	505583400	20150	20100	20150	20100	5
457	20240710	131500	505482750	20100	20100	20100	20100	3
458	20240710	131400	505422450	20100	20150	20150	20100	118
459	20240710	131300	503050400	20150	20100	20150	20100	12
460	20240710	131200	502808750	20100	20100	20100	20100	40
461	20240710	131100	502004750	20100	20100	20100	20100	11
462	20240710	131000	501783650	20100	20100	20100	20100	108
463	20240710	130900	499612850	20100	20100	20100	20100	2
464	20240710	130800	499572650	20100	20150	20150	20100	100
465	20240710	130700	497558150	20100	20150	20150	20100	242
466	20240710	130600	492687150	20100	20150	20150	20100	76
467	20240710	130500	491155900	20100	20100	20100	20100	10
468	20240710	130400	490954900	20100	20100	20100	20100	107
469	20240710	130300	488804200	20100	20100	20100	20100	4
470	20240710	130200	488723800	20100	20100	20100	20100	10
471	20240710	130100	488522800	20150	20150	20150	20100	1248
472	20240710	130000	463375700	20150	20150	20150	20150	66
473	20240710	125900	462045800	20150	20150	20150	20150	93
474	20240710	125800	460171850	20150	20150	20150	20150	6
475	20240710	125700	460050950	20150	20150	20150	20150	249
476	20240710	125600	455033600	20150	20150	20150	20150	60
477	20240710	125500	453824600	20150	20150	20150	20150	30
478	20240710	125400	453220100	20150	20150	20150	20150	110
479	20240710	125300	451003600	20150	20150	20150	20150	30
480	20240710	125200	450399100	20150	20150	20200	20150	45
481	20240710	125100	449492050	20150	20150	20150	20150	107
482	20240710	125000	447336000	20150	20150	20150	20150	31
483	20240710	124900	446711350	20150	20150	20150	20150	37
484	20240710	124800	445965800	20150	20150	20150	20150	203
485	20240710	124700	441875350	20150	20150	20200	20150	7
486	20240710	124600	441734250	20150	20150	20150	20150	72
487	20240710	124500	440283450	20150	20150	20200	20150	79
488	20240710	124400	438689150	20200	20150	20200	20150	188
489	20240710	124300	434898300	20150	20150	20150	20150	112
490	20240710	124200	432641500	20150	20150	20150	20150	31
491	20240710	124100	432016850	20150	20150	20150	20150	132
492	20240710	124000	429357050	20150	20150	20200	20150	50
493	20240710	123900	428349050	20200	20150	20200	20150	5
494	20240710	123800	428248250	20150	20200	20200	20150	197
495	20240710	123700	424278500	20150	20150	20150	20150	9
496	20240710	123600	424097150	20150	20150	20150	20150	3
497	20240710	123500	424036700	20150	20150	20150	20150	106
498	20240710	123400	421900800	20150	20150	20150	20150	11
499	20240710	123300	421679150	20150	20150	20150	20150	502
500	20240710	123200	411563850	20150	20150	20150	20150	3
501	20240710	123100	411503400	20150	20150	20150	20150	214
502	20240710	123000	407191300	20150	20150	20150	20150	3
503	20240710	122900	407130850	20150	20150	20150	20150	7
504	20240710	122800	406989800	20150	20150	20150	20150	115
505	20240710	122700	404672550	20150	20150	20150	20150	2
506	20240710	122600	404632250	20150	20200	20200	20150	23
507	20240710	122500	404167800	20150	20150	20150	20150	113
508	20240710	122400	401890850	20150	20150	20200	20150	603
509	20240710	122300	389710400	20150	20150	20150	20150	2
510	20240710	122200	389670100	20150	20150	20150	20150	142
511	20240710	122100	386808800	20150	20150	20150	20150	4
512	20240710	122000	386728200	20150	20150	20150	20150	3
513	20240710	121900	386667750	20150	20150	20150	20150	2
514	20240710	121800	386627450	20150	20150	20200	20150	118
515	20240710	121700	384249550	20200	20150	20200	20150	26
516	20240710	121600	383724450	20150	20150	20150	20150	3
517	20240710	121500	383664000	20150	20150	20200	20150	115
518	20240710	121400	381346700	20150	20150	20150	20150	82
519	20240710	121300	379694400	20150	20150	20200	20150	7
520	20240710	121200	379553100	20150	20150	20150	20150	117
521	20240710	121100	377195550	20150	20150	20150	20150	2
522	20240710	121000	377155250	20150	20150	20200	20150	23
523	20240710	120900	376690800	20150	20150	20150	20150	114
524	20240710	120800	374393700	20150	20150	20150	20150	3
525	20240710	120700	374333250	20150	20150	20150	20150	1
526	20240710	120600	374313100	20150	20150	20150	20150	9
527	20240710	120500	374131750	20150	20150	20200	20150	132
528	20240710	120400	371470700	20150	20150	20200	20150	3
529	20240710	120300	371410200	20150	20150	20200	20150	14
530	20240710	120200	371127950	20150	20200	20200	20150	117
531	20240710	120100	368770000	20150	20150	20150	20150	3
532	20240710	120000	368709550	20150	20200	20200	20150	10
533	20240710	115900	368508000	20150	20150	20150	20150	141
534	20240710	115800	365666850	20150	20150	20200	20150	37
535	20240710	115700	364921250	20150	20150	20150	20150	43
536	20240710	115600	364054800	20150	20150	20150	20150	137
537	20240710	115500	361294250	20150	20150	20150	20150	37
538	20240710	115400	360548700	20150	20150	20150	20150	43
539	20240710	115300	359682250	20150	20150	20150	20150	36
540	20240710	115200	358956850	20150	20150	20150	20150	142
541	20240710	115100	356095550	20150	20150	20150	20150	43
542	20240710	115000	355229100	20150	20150	20150	20150	34
543	20240710	114900	354544000	20150	20200	20200	20150	141
544	20240710	114800	351696650	20200	20200	20250	20200	53
545	20240710	114700	350625800	20200	20200	20200	20200	21
546	20240710	114600	350201600	20200	20200	20200	20200	128
547	20240710	114500	347616000	20200	20200	20200	20200	75
548	20240710	114400	346101000	20200	20200	20200	20200	4
549	20240710	114300	346020200	20200	20200	20200	20200	111
550	20240710	114200	343778000	20200	20200	20200	20200	5
551	20240710	114100	343677000	20200	20150	20200	20150	445
552	20240710	114000	334688300	20150	20150	20150	20150	2
553	20240710	113900	334648000	20150	20150	20150	20150	107
554	20240710	113800	332491950	20150	20150	20150	20150	10
555	20240710	113700	332290450	20150	20150	20150	20150	23
556	20240710	113600	331827000	20150	20200	20200	20150	110
557	20240710	113500	329610250	20150	20150	20150	20150	10
558	20240710	113400	329408750	20200	20150	20200	20150	183
559	20240710	113300	325712250	20150	20200	20200	20150	162
560	20240710	113200	322445250	20200	20200	20200	20200	64
561	20240710	113100	321152450	20200	20200	20200	20200	11
562	20240710	113000	320930250	20200	20200	20200	20200	161
563	20240710	112900	317678050	20200	20250	20250	20200	67
564	20240710	112800	316324400	20200	20200	20250	20200	253
565	20240710	112700	311201250	20200	20200	20200	20200	1688
566	20240710	112600	277103650	20150	20200	20200	20150	447
567	20240710	112500	268080150	20150	20150	20150	20150	6
568	20240710	112400	267959250	20150	20150	20150	20150	35
569	20240710	112300	267254000	20150	20150	20150	20150	119
570	20240710	112200	264856150	20200	20150	20200	20150	305
571	20240710	112100	258695400	20150	20150	20150	20150	43
572	20240710	112000	257828950	20150	20150	20150	20150	120
573	20240710	111900	255410950	20150	20150	20200	20150	18
574	20240710	111800	255048200	20150	20150	20150	20150	18
575	20240710	111700	254685500	20150	20150	20200	20150	151
576	20240710	111600	251641850	20150	20200	20200	20150	102
577	20240710	111500	249583400	20150	20150	20150	20150	22
578	20240710	111400	249140100	20150	20150	20150	20150	59
579	20240710	111300	247951250	20150	20150	20150	20150	114
580	20240710	111200	245654150	20150	20150	20150	20150	16
581	20240710	111100	245331750	20150	20150	20150	20150	30
582	20240710	111000	244727250	20150	20150	20150	20150	131
583	20240710	110900	242087600	20150	20150	20150	20150	19
584	20240710	110800	241704750	20150	20150	20150	20150	57
585	20240710	110700	240556200	20150	20150	20150	20150	121
586	20240710	110600	238118050	20150	20150	20150	20150	21
587	20240710	110500	237694900	20150	20150	20150	20150	22
588	20240710	110400	237251600	20150	20150	20150	20150	140
589	20240710	110300	234430600	20150	20150	20150	20150	21
590	20240710	110200	234007450	20150	20150	20200	20150	72
591	20240710	110100	232554100	20150	20150	20200	20150	31
592	20240710	110000	231929400	20150	20150	20150	20150	125
593	20240710	105900	229410650	20150	20150	20150	20150	58
594	20240710	105800	228241950	20150	20150	20150	20150	72
595	20240710	105700	226791150	20150	20150	20150	20150	186
596	20240710	105600	223043250	20150	20150	20150	20150	18
597	20240710	105500	222680550	20150	20150	20150	20150	32
598	20240710	105400	222035750	20150	20150	20150	20150	152
599	20240710	105300	218972950	20150	20150	20150	20150	23
600	20240710	105200	218509500	20150	20150	20150	20150	29
601	20240710	105100	217925150	20150	20150	20200	20150	190
602	20240710	105000	214096400	20150	20150	20150	20150	22
603	20240710	104900	213653100	20150	20150	20150	20150	28
604	20240710	104800	213088900	20150	20150	20150	20150	54
605	20240710	104700	212000800	20150	20150	20150	20150	136
606	20240710	104600	209260400	20150	20200	20200	20150	27
607	20240710	104500	208716300	20150	20150	20150	20150	37
608	20240710	104400	207970750	20150	20200	20200	20150	134
609	20240710	104300	205270550	20150	20150	20150	20150	59
610	20240710	104200	204081700	20150	20150	20150	20150	23
611	20240710	104100	203618250	20150	20150	20150	20150	125
612	20240710	104000	201099500	20150	20150	20200	20150	35
613	20240710	103900	200393950	20150	20150	20200	20150	28
614	20240710	103800	199829700	20150	20150	20150	20150	128
615	20240710	103700	197250500	20200	20150	20200	20150	49
616	20240710	103600	196262150	20150	20150	20150	20150	56
617	20240710	103500	195133750	20150	20150	20200	20150	158
618	20240710	103400	191944050	20150	20150	20150	20150	153
619	20240710	103300	188861100	20150	20150	20150	20150	38
620	20240710	103200	188095400	20150	20150	20150	20150	280
621	20240710	103100	182453400	20150	20150	20150	20150	140
622	20240710	103000	179632400	20150	20150	20150	20150	215
623	20240710	102900	175300150	20150	20200	20200	20150	76
624	20240710	102800	173768050	20150	20150	20200	20150	139
625	20240710	102700	170966950	20150	20150	20200	20150	45
626	20240710	102600	170058950	20150	20150	20150	20150	16
627	20240710	102500	169736550	20150	20150	20200	20150	148
628	20240710	102400	166753150	20200	20150	20200	20150	35
629	20240710	102300	166046700	20150	20150	20150	20150	5
630	20240710	102200	165945950	20150	20150	20200	20150	58
631	20240710	102100	164777000	20150	20150	20150	20150	116
632	20240710	102000	162439600	20150	20150	20200	20150	7
633	20240710	101900	162298500	20150	20150	20150	20150	6
634	20240710	101800	162177600	20150	20150	20150	20150	118
635	20240710	101700	159799900	20150	20200	20200	20150	7
636	20240710	101600	159658750	20150	20200	20200	20150	108
637	20240710	101500	157477500	20150	20150	20150	20150	532
638	20240710	101400	146757700	20150	20150	20150	20150	66
639	20240710	101300	145427800	20150	20150	20150	20150	20
640	20240710	101200	145024800	20150	20150	20150	20150	157
641	20240710	101100	141861250	20200	20150	20200	20150	23
642	20240710	101000	141397550	20150	20200	20200	20150	28
643	20240710	100900	140833250	20150	20150	20200	20150	70
644	20240710	100800	139420200	20150	20150	20200	20150	174
645	20240710	100700	135913850	20200	20200	20200	20150	22
646	20240710	100600	135470350	20200	20150	20200	20150	119
647	20240710	100500	133067500	20150	20150	20150	20150	122
648	20240710	100400	130609200	20150	20150	20200	20150	21
649	20240710	100300	130185950	20150	20150	20150	20150	16
650	20240710	100200	129863550	20200	20150	20200	20150	193
651	20240710	100100	125973350	20150	20150	20200	20150	20
652	20240710	100000	125570250	20150	20150	20200	20150	40
653	20240710	095900	124763200	20150	20150	20200	20150	125
654	20240710	095800	122244300	20150	20150	20150	20150	18
655	20240710	095700	121881600	20150	20150	20150	20150	90
656	20240710	095600	120068100	20150	20150	20150	20150	28
657	20240710	095500	119503900	20150	20150	20200	20150	161
658	20240710	095400	116259700	20150	20150	20150	20150	21
659	20240710	095300	115836550	20150	20150	20150	20150	14
660	20240710	095200	115554450	20150	20150	20150	20150	121
661	20240710	095100	113116300	20150	20150	20150	20150	19
662	20240710	095000	112733450	20150	20150	20150	20150	51
663	20240710	094900	111705800	20150	20150	20200	20150	132
664	20240710	094800	109045800	20150	20200	20200	20150	309
665	20240710	094700	102804950	20200	20150	20200	20150	24
666	20240710	094600	102321100	20150	20150	20150	20150	123
667	20240710	094500	99842650	20150	20150	20200	20150	116
668	20240710	094400	97502050	20150	20150	20150	20150	19
669	20240710	094300	97119200	20150	20150	20200	20150	28
670	20240710	094200	96554950	20150	20150	20150	20150	117
671	20240710	094100	94197400	20150	20150	20200	20150	20
672	20240710	094000	93794350	20150	20200	20200	20150	540
673	20240710	093900	82887250	20150	20150	20200	20150	178
674	20240710	093800	79300250	20150	20150	20150	20150	19
675	20240710	093700	78917400	20150	20150	20150	20150	38
676	20240710	093600	78151700	20150	20150	20150	20150	130
677	20240710	093500	75532200	20150	20150	20150	20150	12
678	20240710	093400	75290400	20150	20150	20150	20150	37
679	20240710	093300	74544850	20200	20150	20200	20150	115
680	20240710	093200	72227350	20200	20150	20200	20150	20
681	20240710	093100	71823700	20200	20150	20200	20150	69
682	20240710	093000	70430850	20150	20150	20150	20150	4
683	20240710	092900	70350250	20150	20150	20150	20150	147
684	20240710	092800	67388200	20150	20150	20200	20150	29
685	20240710	092700	66803750	20150	20150	20150	20150	5
686	20240710	092600	66703000	20150	20150	20150	20150	143
687	20240710	092500	63821550	20150	20150	20150	20150	3
688	20240710	092400	63761100	20150	20200	20200	20150	7
689	20240710	092300	63619900	20150	20150	20150	20150	107
690	20240710	092200	61463850	20200	20150	20200	20150	5
691	20240710	092100	61363050	20200	20200	20200	20200	3
692	20240710	092000	61302450	20150	20200	20200	20150	107
693	20240710	091900	59141200	20200	20200	20200	20200	53
694	20240710	091800	58070600	20200	20200	20200	20200	32
695	20240710	091700	57424200	20200	20200	20200	20200	50
696	20240710	091600	56414200	20200	20200	20250	20200	264
697	20240710	091500	51081000	20200	20250	20250	20200	45
698	20240710	091400	50171950	20200	20200	20200	20200	6
699	20240710	091300	50050750	20200	20200	20250	20200	148
700	20240710	091200	47060700	20250	20200	20250	20200	9
701	20240710	091100	46878800	20200	20200	20200	20200	6
702	20240710	091000	46757600	20250	20250	20250	20200	161
703	20240710	090900	43504350	20200	20250	20250	20200	57
704	20240710	090800	42350450	20200	20200	20200	20200	10
705	20240710	090700	42148450	20150	20150	20150	20150	147
706	20240710	090600	39186400	20200	20250	20250	20200	273
707	20240710	090500	33671750	20200	20250	20250	20200	553
708	20240710	090400	22498400	20250	20250	20250	20250	0
709	20240710	090300	22498400	20250	20300	20300	20250	193
710	20240710	090200	18590100	20250	20300	20300	20250	597
711	20240710	090100	6475700	20300	20300	20300	20300	0
712	20240710	090000	6475700	20300	20300	20300	20300	319