KissMeData/011780/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185800	10216315400	156400	156400	156400	156400	6832
3	20240709	185700	10216315400	156400	156400	156400	156400	0
4	20240709	185600	10216315400	156400	156400	156400	156400	0
5	20240709	185500	10216315400	156400	156400	156400	156400	0
6	20240709	185400	10216315400	156400	156400	156400	156400	0
7	20240709	185300	10216315400	156400	156400	156400	156400	0
8	20240709	185200	10216315400	156400	156400	156400	156400	0
9	20240709	185100	10216315400	156400	156400	156400	156400	0
10	20240709	185000	10216315400	156400	156400	156400	156400	0
11	20240709	184900	10216315400	156400	156400	156400	156400	0
12	20240709	184800	10216315400	156400	156400	156400	156400	0
13	20240709	184700	10216315400	156400	156400	156400	156400	0
14	20240709	184600	10216315400	156400	156400	156400	156400	0
15	20240709	184500	10216315400	156400	156400	156400	156400	0
16	20240709	184400	10216315400	156400	156400	156400	156400	0
17	20240709	184300	10216315400	156400	156400	156400	156400	0
18	20240709	184200	10216315400	156400	156400	156400	156400	0
19	20240709	184100	10216315400	156400	156400	156400	156400	0
20	20240709	184000	10216315400	156400	156400	156400	156400	0
21	20240709	183900	10216315400	156400	156400	156400	156400	0
22	20240709	183800	10216315400	156400	156400	156400	156400	0
23	20240709	183700	10216315400	156400	156400	156400	156400	0
24	20240709	183600	10216315400	156400	156400	156400	156400	0
25	20240709	183500	10216315400	156400	156400	156400	156400	0
26	20240709	183400	10216315400	156400	156400	156400	156400	0
27	20240709	183300	10216315400	156400	156400	156400	156400	0
28	20240709	183200	10216315400	156400	156400	156400	156400	0
29	20240709	183100	10216315400	156400	156400	156400	156400	0
30	20240709	183000	10216315400	156400	156400	156400	156400	0
31	20240709	182900	10216315400	156400	156400	156400	156400	0
32	20240709	182800	10216315400	156400	156400	156400	156400	6832
33	20240709	182700	10216315400	156400	156400	156400	156400	0
34	20240709	182600	10216315400	156400	156400	156400	156400	0
35	20240709	182500	10216315400	156400	156400	156400	156400	0
36	20240709	182400	10216315400	156400	156400	156400	156400	0
37	20240709	182300	10216315400	156400	156400	156400	156400	0
38	20240709	182200	10216315400	156400	156400	156400	156400	0
39	20240709	182100	10216315400	156400	156400	156400	156400	0
40	20240709	182000	10216315400	156400	156400	156400	156400	0
41	20240709	181900	10216315400	156400	156400	156400	156400	0
42	20240709	181800	10216315400	156400	156400	156400	156400	0
43	20240709	181700	10216315400	156400	156400	156400	156400	0
44	20240709	181600	10216315400	156400	156400	156400	156400	0
45	20240709	181500	10216315400	156400	156400	156400	156400	0
46	20240709	181400	10216315400	156400	156400	156400	156400	0
47	20240709	181300	10216315400	156400	156400	156400	156400	0
48	20240709	181200	10216315400	156400	156400	156400	156400	0
49	20240709	181100	10216315400	156400	156400	156400	156400	0
50	20240709	181000	10216315400	156400	156400	156400	156400	0
51	20240709	180900	10216315400	156400	156400	156400	156400	0
52	20240709	180800	10216315400	156400	156400	156400	156400	0
53	20240709	180700	10216315400	156400	156400	156400	156400	0
54	20240709	180600	10216315400	156400	156400	156400	156400	0
55	20240709	180500	10216315400	156400	156400	156400	156400	0
56	20240709	180400	10216315400	156400	156400	156400	156400	0
57	20240709	180300	10216315400	156400	156400	156400	156400	0
58	20240709	180200	10216315400	156400	156400	156400	156400	0
59	20240709	180100	10216315400	156400	156400	156400	156400	0
60	20240709	180000	10216315400	156400	156400	156400	156400	0
61	20240709	175900	10216315400	156400	156400	156400	156400	0
62	20240709	175800	10216315400	156400	156400	156400	156400	6832
63	20240709	175700	10216315400	156400	156400	156400	156400	0
64	20240709	175600	10216315400	156400	156400	156400	156400	0
65	20240709	175500	10216315400	156400	156400	156400	156400	0
66	20240709	175400	10216315400	156400	156400	156400	156400	0
67	20240709	175300	10216315400	156400	156400	156400	156400	0
68	20240709	175200	10216315400	156400	156400	156400	156400	0
69	20240709	175100	10216315400	156400	156400	156400	156400	0
70	20240709	175000	10216315400	156400	156400	156400	156400	0
71	20240709	174900	10216315400	156400	156400	156400	156400	0
72	20240709	174800	10216315400	156400	156400	156400	156400	0
73	20240709	174700	10216315400	156400	156400	156400	156400	0
74	20240709	174600	10216315400	156400	156400	156400	156400	0
75	20240709	174500	10216315400	156400	156400	156400	156400	0
76	20240709	174400	10216315400	156400	156400	156400	156400	0
77	20240709	174300	10216315400	156400	156400	156400	156400	0
78	20240709	174200	10216315400	156400	156400	156400	156400	0
79	20240709	174100	10216315400	156400	156400	156400	156400	0
80	20240709	174000	10216315400	156400	156400	156400	156400	0
81	20240709	173900	10216315400	156400	156400	156400	156400	0
82	20240709	173800	10216315400	156400	156400	156400	156400	0
83	20240709	173700	10216315400	156400	156400	156400	156400	0
84	20240709	173600	10216315400	156400	156400	156400	156400	0
85	20240709	173500	10216315400	156400	156400	156400	156400	0
86	20240709	173400	10216315400	156400	156400	156400	156400	0
87	20240709	173300	10216315400	156400	156400	156400	156400	0
88	20240709	173200	10216315400	156400	156400	156400	156400	0
89	20240709	173100	10216315400	156400	156400	156400	156400	0
90	20240709	173000	10216315400	156400	156400	156400	156400	0
91	20240709	172900	10216315400	156400	156400	156400	156400	0
92	20240709	172800	10216315400	156400	156400	156400	156400	6832
93	20240709	172700	10216315400	156400	156400	156400	156400	0
94	20240709	172600	10216315400	156400	156400	156400	156400	0
95	20240709	172500	10216315400	156400	156400	156400	156400	0
96	20240709	172400	10216315400	156400	156400	156400	156400	0
97	20240709	172300	10216315400	156400	156400	156400	156400	0
98	20240709	172200	10216315400	156400	156400	156400	156400	0
99	20240709	172100	10216315400	156400	156400	156400	156400	0
100	20240709	172000	10216315400	156400	156400	156400	156400	0
101	20240709	171900	10216315400	156400	156400	156400	156400	0
102	20240709	171800	10216315400	156400	156400	156400	156400	0
103	20240709	171700	10216315400	156400	156400	156400	156400	0
104	20240709	171600	10216315400	156400	156400	156400	156400	0
105	20240709	171500	10216315400	156400	156400	156400	156400	0
106	20240709	171400	10216315400	156400	156400	156400	156400	0
107	20240709	171300	10216315400	156400	156400	156400	156400	0
108	20240709	171200	10216315400	156400	156400	156400	156400	0
109	20240709	171100	10216315400	156400	156400	156400	156400	0
110	20240709	171000	10216315400	156400	156400	156400	156400	0
111	20240709	170900	10216315400	156400	156400	156400	156400	0
112	20240709	170800	10216315400	156400	156400	156400	156400	0
113	20240709	170700	10216315400	156400	156400	156400	156400	0
114	20240709	170600	10216315400	156400	156400	156400	156400	0
115	20240709	170500	10216315400	156400	156400	156400	156400	0
116	20240709	170400	10216315400	156400	156400	156400	156400	0
117	20240709	170300	10216315400	156400	156400	156400	156400	0
118	20240709	170200	10216315400	156400	156400	156400	156400	0
119	20240709	170100	10216315400	156400	156400	156400	156400	0
120	20240709	170000	10216315400	156400	156400	156400	156400	0
121	20240709	165900	10216315400	156400	156400	156400	156400	0
122	20240709	165800	10216315400	156400	156400	156400	156400	6832
123	20240709	165700	10216315400	156400	156400	156400	156400	0
124	20240709	165600	10216315400	156400	156400	156400	156400	0
125	20240709	165500	10216315400	156400	156400	156400	156400	0
126	20240709	165400	10216315400	156400	156400	156400	156400	0
127	20240709	165300	10216315400	156400	156400	156400	156400	0
128	20240709	165200	10216315400	156400	156400	156400	156400	0
129	20240709	165100	10216315400	156400	156400	156400	156400	0
130	20240709	165000	10216315400	156400	156400	156400	156400	0
131	20240709	164900	10216315400	156400	156400	156400	156400	0
132	20240709	164800	10216315400	156400	156400	156400	156400	0
133	20240709	164700	10216315400	156400	156400	156400	156400	0
134	20240709	164600	10216315400	156400	156400	156400	156400	0
135	20240709	164500	10216315400	156400	156400	156400	156400	0
136	20240709	164400	10216315400	156400	156400	156400	156400	0
137	20240709	164300	10216315400	156400	156400	156400	156400	0
138	20240709	164200	10216315400	156400	156400	156400	156400	0
139	20240709	164100	10216315400	156400	156400	156400	156400	0
140	20240709	164000	10216315400	156400	156400	156400	156400	0
141	20240709	163900	10216315400	156400	156400	156400	156400	0
142	20240709	163800	10216315400	156400	156400	156400	156400	0
143	20240709	163700	10216315400	156400	156400	156400	156400	0
144	20240709	163600	10216315400	156400	156400	156400	156400	0
145	20240709	163500	10216315400	156400	156400	156400	156400	0
146	20240709	163400	10216315400	156400	156400	156400	156400	0
147	20240709	163300	10216315400	156400	156400	156400	156400	0
148	20240709	163200	10216315400	156400	156400	156400	156400	0
149	20240709	163100	10216315400	156400	156400	156400	156400	0
150	20240709	163000	10216315400	156400	156400	156400	156400	0
151	20240709	162900	10216315400	156400	156400	156400	156400	0
152	20240709	162800	10216315400	156400	156400	156400	156400	6832
153	20240709	162700	10216315400	156400	156400	156400	156400	0
154	20240709	162600	10216315400	156400	156400	156400	156400	0
155	20240709	162500	10216315400	156400	156400	156400	156400	0
156	20240709	162400	10216315400	156400	156400	156400	156400	0
157	20240709	162300	10216315400	156400	156400	156400	156400	0
158	20240709	162200	10216315400	156400	156400	156400	156400	0
159	20240709	162100	10216315400	156400	156400	156400	156400	0
160	20240709	162000	10216315400	156400	156400	156400	156400	0
161	20240709	161900	10216315400	156400	156400	156400	156400	0
162	20240709	161800	10216315400	156400	156400	156400	156400	0
163	20240709	161700	10216315400	156400	156400	156400	156400	0
164	20240709	161600	10216315400	156400	156400	156400	156400	0
165	20240709	161500	10216315400	156400	156400	156400	156400	0
166	20240709	161400	10216315400	156400	156400	156400	156400	0
167	20240709	161300	10216315400	156400	156400	156400	156400	0
168	20240709	161200	10216315400	156400	156400	156400	156400	0
169	20240709	161100	10216315400	156400	156400	156400	156400	0
170	20240709	161000	10216315400	156400	156400	156400	156400	0
171	20240709	160900	10216315400	156400	156400	156400	156400	0
172	20240709	160800	10216315400	156400	156400	156400	156400	0
173	20240709	160700	10216315400	156400	156400	156400	156400	0
174	20240709	160600	10216315400	156400	156400	156400	156400	0
175	20240709	160500	10216315400	156400	156400	156400	156400	0
176	20240709	160400	10216315400	156400	156400	156400	156400	0
177	20240709	160300	10216315400	156400	156400	156400	156400	0
178	20240709	160200	10216315400	156400	156400	156400	156400	0
179	20240709	160100	10216315400	156400	156400	156400	156400	0
180	20240709	160000	10216315400	156400	156400	156400	156400	0
181	20240709	155900	10216315400	156400	156400	156400	156400	0
182	20240709	155800	10216315400	156400	156400	156400	156400	6832
183	20240709	155700	10216315400	156400	156400	156400	156400	0
184	20240709	155600	10216315400	156400	156400	156400	156400	0
185	20240709	155500	10216315400	156400	156400	156400	156400	0
186	20240709	155400	10216315400	156400	156400	156400	156400	0
187	20240709	155300	10216315400	156400	156400	156400	156400	0
188	20240709	155200	10216315400	156400	156400	156400	156400	0
189	20240709	155100	10216315400	156400	156400	156400	156400	0
190	20240709	155000	10216315400	156400	156400	156400	156400	0
191	20240709	154900	10216315400	156400	156400	156400	156400	0
192	20240709	154800	10216315400	156400	156400	156400	156400	0
193	20240709	154700	10216315400	156400	156400	156400	156400	0
194	20240709	154600	10216315400	156400	156400	156400	156400	0
195	20240709	154500	10216315400	156400	156400	156400	156400	0
196	20240709	154400	10216315400	156400	156400	156400	156400	0
197	20240709	154300	10216315400	156400	156400	156400	156400	0
198	20240709	154200	10216315400	156400	156400	156400	156400	0
199	20240709	154100	10216315400	156400	156400	156400	156400	0
200	20240709	154000	10216315400	156400	156400	156400	156400	0
201	20240709	153900	10216315400	156400	156400	156400	156400	0
202	20240709	153800	10216315400	156400	156400	156400	156400	0
203	20240709	153700	10216315400	156400	156400	156400	156400	0
204	20240709	153600	10216315400	156400	156400	156400	156400	0
205	20240709	153500	10216315400	156400	156400	156400	156400	0
206	20240709	153400	10216315400	156400	156400	156400	156400	0
207	20240709	153300	10216315400	156400	156400	156400	156400	0
208	20240709	153200	10216315400	156400	156400	156400	156400	0
209	20240709	153100	10216315400	156400	156400	156400	156400	0
210	20240709	153000	10216315400	156400	156400	156400	156400	6832
211	20240709	152900	9147790600	154900	154900	154900	154900	0
212	20240709	152800	9147790600	154900	154900	154900	154900	0
213	20240709	152700	9147790600	154900	154900	154900	154900	0
214	20240709	152600	9147790600	154900	154900	154900	154900	0
215	20240709	152500	9147790600	154900	154900	154900	154900	0
216	20240709	152400	9147790600	154900	154900	154900	154900	0
217	20240709	152300	9147790600	154900	154900	154900	154900	0
218	20240709	152200	9147790600	154900	154900	154900	154900	0
219	20240709	152100	9147790600	154900	154900	154900	154900	0
220	20240709	152000	9147790600	154900	154900	154900	154900	0
221	20240709	151900	9147790600	154900	155200	155200	154800	840
222	20240709	151800	9017579800	155200	155200	155300	155100	246
223	20240709	151700	8979402800	155200	155400	155500	155200	181
224	20240709	151600	8951278500	155500	155400	155600	155400	813
225	20240709	151500	8824876900	155300	155300	155400	155200	127
226	20240709	151400	8805154000	155200	155300	155300	155200	111
227	20240709	151300	8787918600	155100	155200	155400	155100	238
228	20240709	151200	8750973300	155300	155300	155400	155200	100
229	20240709	151100	8735446000	155400	155300	155400	155200	115
230	20240709	151000	8717580200	155200	155400	155400	155200	212
231	20240709	150900	8684654600	155300	155400	155500	155300	252
232	20240709	150800	8645492800	155400	155200	155400	155200	91
233	20240709	150700	8631361500	155200	155300	155400	155200	73
234	20240709	150600	8620022200	155200	155300	155500	155200	223
235	20240709	150500	8585382600	155300	155400	155500	155300	168
236	20240709	150400	8559279400	155300	155400	155500	155200	334
237	20240709	150300	8507388500	155400	155400	155500	155300	173
238	20240709	150200	8480504400	155300	155300	155500	155300	86
239	20240709	150100	8467138300	155300	155300	155500	155300	183
240	20240709	150000	8438700200	155400	155400	155500	155300	404
241	20240709	145900	8375916300	155300	155300	155400	155300	96
242	20240709	145800	8360999600	155400	155400	155400	155300	202
243	20240709	145700	8329614900	155400	155300	155400	155200	300
244	20240709	145600	8283020600	155200	155300	155300	155200	183
245	20240709	145500	8254604900	155300	155200	155300	155200	102
246	20240709	145400	8238765500	155300	155100	155300	155100	193
247	20240709	145300	8208807800	155100	155200	155200	155100	129
248	20240709	145200	8188791000	155100	155200	155200	154900	234
249	20240709	145100	8152493200	155200	155100	155200	155000	142
250	20240709	145000	8130466900	155100	155100	155200	155000	86
251	20240709	144900	8117129000	154900	155100	155100	154900	176
252	20240709	144800	8089841500	155000	155100	155100	155000	122
253	20240709	144700	8070920200	155000	155000	155100	155000	133
254	20240709	144600	8050302100	155000	154900	155100	154900	170
255	20240709	144500	8023950600	154900	154800	154900	154700	177
256	20240709	144400	7996541100	154700	154800	154800	154700	152
257	20240709	144300	7973021700	154700	154700	154800	154700	108
258	20240709	144200	7956304800	154700	154700	154900	154700	82
259	20240709	144100	7943610400	154700	154700	154800	154700	93
260	20240709	144000	7929217900	154800	154900	155000	154700	151
261	20240709	143900	7905832400	154800	154900	154900	154800	74
262	20240709	143800	7894371000	154900	154800	154900	154700	57
263	20240709	143700	7885548000	154800	154700	154800	154700	72
264	20240709	143600	7874406100	154700	154800	154800	154700	79
265	20240709	143500	7862178200	154800	154800	154800	154700	79
266	20240709	143400	7849950900	154700	154800	154800	154700	71
267	20240709	143300	7838962900	154800	154800	154800	154700	88
268	20240709	143200	7825343600	154800	155000	155000	154800	57
269	20240709	143100	7816515200	155000	155000	155300	154800	137
270	20240709	143000	7795284400	154900	155000	155100	154800	126
271	20240709	142900	7775756700	155000	154900	155100	154900	128
272	20240709	142800	7755922400	154900	154900	155000	154900	63
273	20240709	142700	7746160100	154900	155000	155000	154900	168
274	20240709	142600	7720122800	155000	155200	155200	155000	78
275	20240709	142500	7708029800	155100	155100	155200	155000	133
276	20240709	142400	7687402000	155200	155100	155200	155000	47
277	20240709	142300	7680110200	155100	155000	155100	155000	95
278	20240709	142200	7665379000	155100	154900	155200	154900	64
279	20240709	142100	7655457500	154900	154900	155000	154900	43
280	20240709	142000	7648793700	155000	155000	155000	154900	173
281	20240709	141900	7621982900	155100	155200	155200	155000	123
282	20240709	141800	7602909100	155300	154900	155300	154900	319
283	20240709	141700	7553456500	154900	154800	154900	154800	36
284	20240709	141600	7547881200	154900	154900	154900	154800	59
285	20240709	141500	7538744700	154800	154600	154900	154600	67
286	20240709	141400	7528374500	154600	154700	154700	154600	67
287	20240709	141300	7518011800	154700	154800	154900	154600	70
288	20240709	141200	7507180100	154800	154900	154900	154800	49
289	20240709	141100	7499592000	154800	154900	154900	154700	151
290	20240709	141000	7476219500	154900	154800	154900	154800	201
291	20240709	140900	7445102800	154900	154900	154900	154800	78
292	20240709	140800	7433020900	154900	154900	154900	154800	53
293	20240709	140700	7424812400	154800	154900	154900	154800	55
294	20240709	140600	7416294600	154900	154900	154900	154800	49
295	20240709	140500	7408705600	154800	154900	154900	154800	100
296	20240709	140400	7393221500	154900	154900	154900	154800	70
297	20240709	140300	7382382900	154800	154800	154900	154800	75
298	20240709	140200	7370770700	154900	154800	154900	154800	45
299	20240709	140100	7363802400	154700	154700	154800	154700	43
300	20240709	140000	7357148400	154600	154600	154800	154600	73
301	20240709	135900	7345853600	154700	154700	154700	154600	30
302	20240709	135800	7341213700	154700	154700	154700	154500	56
303	20240709	135700	7332555200	154600	154600	154700	154600	48
304	20240709	135600	7325132200	154600	154600	154700	154500	73
305	20240709	135500	7313846800	154500	154600	154700	154500	43
306	20240709	135400	7307197700	154600	154600	154700	154600	44
307	20240709	135300	7300392800	154700	154600	154700	154600	51
308	20240709	135200	7292507100	154700	154700	154700	154600	54
309	20240709	135100	7284155000	154700	154800	154900	154600	152
310	20240709	135000	7260626500	154900	154800	154900	154800	29
311	20240709	134900	7256134700	154800	154900	154900	154800	115
312	20240709	134800	7238324200	154800	154800	154900	154700	78
313	20240709	134700	7226248900	154700	154700	154800	154500	223
314	20240709	134600	7191752400	154700	154800	154800	154600	59
315	20240709	134500	7182624900	154800	154900	154900	154800	36
316	20240709	134400	7177050100	155000	154900	155000	154900	34
317	20240709	134300	7171780900	154700	155200	155200	154700	146
318	20240709	134200	7149142300	155300	155300	155300	155000	136
319	20240709	134100	7128034300	155200	154500	155300	154500	1095
320	20240709	134000	6958563900	154500	154500	154500	154400	116
321	20240709	133900	6940647900	154500	154500	154500	154300	89
322	20240709	133800	6926903400	154400	154000	154400	153800	266
323	20240709	133700	6885899300	153900	153700	154200	153700	253
324	20240709	133600	6846973700	153600	153400	153600	153400	130
325	20240709	133500	6827010800	153400	153400	153500	153300	205
326	20240709	133400	6795552200	153500	153500	153500	153300	30
327	20240709	133300	6790950400	153500	153400	153500	153300	78
328	20240709	133200	6778986000	153300	153400	153400	153300	48
329	20240709	133100	6771626500	153400	153300	153400	153200	150
330	20240709	133000	6748629200	153300	153600	153600	153200	2078
331	20240709	132900	6429835400	153600	153800	153800	153500	1785
332	20240709	132800	6155569400	153800	153800	153800	153700	60
333	20240709	132700	6146342400	154000	154000	154000	153900	67
334	20240709	132600	6136029800	154000	153700	154000	153700	63
335	20240709	132500	6126331200	154000	154000	154100	153800	1855
336	20240709	132400	5840690400	154200	154100	154200	154000	403
337	20240709	132300	5778588300	154200	154500	154500	154100	119
338	20240709	132200	5760244100	154200	154200	154500	154100	84
339	20240709	132100	5747292800	154200	154200	154500	154200	121
340	20240709	132000	5728633900	154200	154100	154200	154100	19
341	20240709	131900	5725705500	154100	154200	154200	154100	77
342	20240709	131800	5713837100	154200	154500	154500	154100	46
343	20240709	131700	5706747100	154400	154200	154400	154100	512
344	20240709	131600	5627792100	154400	154200	154500	154200	246
345	20240709	131500	5589833000	154200	154300	154500	154200	287
346	20240709	131400	5545552700	154500	154500	154500	154300	25
347	20240709	131300	5541693300	154400	154400	154600	154300	211
348	20240709	131200	5509115100	154500	154400	154500	154300	11
349	20240709	131100	5507416500	154500	154500	154500	154300	28
350	20240709	131000	5503092700	154300	154400	154600	154300	41
351	20240709	130900	5496761300	154500	154500	154500	154300	40
352	20240709	130800	5490583800	154300	154500	154500	154300	32
353	20240709	130700	5485643600	154400	154300	154500	154300	46
354	20240709	130600	5478542200	154600	154400	154600	154300	30
355	20240709	130500	5473908600	154300	154400	154600	154300	48
356	20240709	130400	5466494800	154300	154400	154400	154300	10
357	20240709	130300	5464951700	154500	154500	154500	154300	21
358	20240709	130200	5461710000	154400	154400	154400	154300	21
359	20240709	130100	5458468700	154400	154500	154500	154400	8
360	20240709	130000	5457233000	154500	154500	154600	154400	98
361	20240709	125900	5442100600	154600	154600	154600	154500	26
362	20240709	125800	5438082200	154600	154500	154600	154500	23
363	20240709	125700	5434526600	154500	154500	154700	154500	11
364	20240709	125600	5432825700	154500	154500	154500	154500	5
365	20240709	125500	5432053200	154300	154500	154800	154300	225
366	20240709	125400	5397307100	154500	154600	154800	154500	71
367	20240709	125300	5386336100	154700	154700	154700	154700	32
368	20240709	125200	5381385700	154600	154600	154600	154600	66
369	20240709	125100	5371182100	154600	154500	154600	154500	31
370	20240709	125000	5366389600	154500	154600	154600	154500	17
371	20240709	124900	5363761700	154600	154500	154600	154500	80
372	20240709	124800	5351399400	154500	154700	154700	154500	243
373	20240709	124700	5313814100	154700	154800	154800	154700	12
374	20240709	124600	5311956800	154800	154800	154800	154800	38
375	20240709	124500	5306074400	154700	154800	154800	154700	17
376	20240709	124400	5303443400	154700	154700	154700	154700	10
377	20240709	124300	5301896400	154700	154800	154800	154700	20
378	20240709	124200	5298800800	154800	154700	154800	154700	6
379	20240709	124100	5297872200	154700	154800	154800	154700	59
380	20240709	124000	5288742400	154800	154700	154800	154700	6
381	20240709	123900	5287813900	154800	154800	154800	154800	4
382	20240709	123800	5287194700	154800	154700	154800	154700	151
383	20240709	123700	5263834000	154700	154700	154700	154700	1
384	20240709	123600	5263679300	154800	154600	154800	154600	22
385	20240709	123500	5260275500	154600	154700	154700	154600	4
386	20240709	123400	5259656900	154700	154600	154700	154600	14
387	20240709	123300	5257491400	154700	154600	154700	154600	28
388	20240709	123200	5253159900	154600	154700	154700	154600	42
389	20240709	123100	5246662900	154700	154700	154700	154700	7
390	20240709	123000	5245580000	154700	154600	154700	154600	13
391	20240709	122900	5243569300	154700	154500	154700	154500	10
392	20240709	122800	5242023900	154500	154700	154700	154500	9
393	20240709	122700	5240631900	154700	154400	154700	154400	15
394	20240709	122600	5238314500	154400	154500	154500	154400	14
395	20240709	122500	5236151600	154500	154700	154700	154400	58
396	20240709	122400	5227190500	154700	154700	154700	154700	9
397	20240709	122300	5225798200	154700	154500	154700	154500	45
398	20240709	122200	5218845500	154700	154700	154800	154500	20
399	20240709	122100	5215752000	154800	154600	154800	154600	57
400	20240709	122000	5206939200	154500	154800	154800	154500	19
401	20240709	121900	5204001800	154500	154800	154800	154500	4
402	20240709	121800	5203383500	154800	154500	154800	154500	61
403	20240709	121700	5193956600	154500	154500	154500	154500	2
404	20240709	121600	5193647600	154500	154500	154800	154500	18
405	20240709	121500	5190864200	154700	154500	154700	154500	11
406	20240709	121400	5189163900	154800	154500	154800	154500	79
407	20240709	121300	5176942400	154500	154500	154500	154500	7
408	20240709	121200	5175860900	154600	154800	154800	154600	12
409	20240709	121100	5174004100	154500	154800	154800	154500	5
410	20240709	121000	5173231000	154500	154800	154800	154500	12
411	20240709	120900	5171374300	154700	154700	154700	154500	15
412	20240709	120800	5169054400	154700	154600	154700	154500	72
413	20240709	120700	5157923200	154500	154600	154600	154500	11
414	20240709	120600	5156222900	154500	154500	154500	154500	6
415	20240709	120500	5155295900	154500	154500	154500	154400	24
416	20240709	120400	5151588400	154500	154700	154700	154500	530
417	20240709	120300	5069601900	154500	154500	154500	154500	3
418	20240709	120200	5069138400	154500	154500	154500	154500	21
419	20240709	120100	5065893900	154500	154600	154700	154500	98
420	20240709	120000	5050742800	154600	154500	154600	154500	617
421	20240709	115900	4955413600	154300	154500	154500	154200	16
422	20240709	115800	4952942400	154500	154200	154500	154200	15
423	20240709	115700	4950627100	154300	154400	154400	154300	117
424	20240709	115600	4932562400	154400	154400	154400	154200	11
425	20240709	115500	4930864900	154300	154300	154300	154300	15
426	20240709	115400	4928550400	154200	154400	154400	154200	12
427	20240709	115300	4926698000	154400	154400	154400	154200	50
428	20240709	115200	4918982900	154400	154400	154400	154200	22
429	20240709	115100	4915588000	154400	154300	154400	154000	28
430	20240709	115000	4911268800	154200	154200	154400	154100	31
431	20240709	114900	4906484400	154400	154400	154400	154100	23
432	20240709	114800	4902933800	154400	154200	154400	154200	42
433	20240709	114700	4896453900	154400	154200	154400	154100	8
434	20240709	114600	4895220600	154400	154400	154400	154200	39
435	20240709	114500	4889206200	154300	154400	154400	154200	23
436	20240709	114400	4885657400	154400	154300	154400	154300	12
437	20240709	114300	4883804700	154300	154400	154400	154300	21
438	20240709	114200	4880563500	154400	154400	154500	154300	37
439	20240709	114100	4874849600	154400	154200	154400	154200	26
440	20240709	114000	4870836700	154300	154400	154400	154200	18
441	20240709	113900	4868058100	154200	154300	154300	154200	23
442	20240709	113800	4864509500	154300	154200	154300	154200	13
443	20240709	113700	4862504000	154300	154300	154300	154300	14
444	20240709	113600	4860343800	154300	154300	154300	154300	19
445	20240709	113500	4857412100	154300	154000	154300	154000	27
446	20240709	113400	4853246300	153900	154400	154400	153900	4
447	20240709	113300	4852630200	154400	154200	154400	153900	18
448	20240709	113200	4849852900	154300	154200	154300	153900	32
449	20240709	113100	4844918000	153900	154100	154200	153900	63
450	20240709	113000	4835214200	154100	153900	154100	153900	439
451	20240709	112900	4767645800	154000	154100	154100	154000	187
452	20240709	112800	4738845600	154000	154100	154100	154000	15
453	20240709	112700	4736534500	154100	154100	154100	154000	21
454	20240709	112600	4733299300	154100	154200	154200	154100	35
455	20240709	112500	4727905700	154200	154100	154400	154100	145
456	20240709	112400	4705544700	154100	154000	154100	154000	9
457	20240709	112300	4704157900	154000	154000	154100	154000	77
458	20240709	112200	4692298800	154100	154100	154100	154000	27
459	20240709	112100	4688139300	154100	154100	154100	154100	3
460	20240709	112000	4687677000	154300	154100	154300	154100	13
461	20240709	111900	4685671700	154200	154300	154300	154200	5
462	20240709	111800	4684900600	154300	154100	154300	154100	64
463	20240709	111700	4675027200	154100	154100	154100	154100	0
464	20240709	111600	4675027200	154100	154300	154400	154100	69
465	20240709	111500	4664380200	154300	154300	154400	154300	18
466	20240709	111400	4661602700	154400	154300	154400	154300	93
467	20240709	111300	4647251800	154000	154200	154200	154000	37
468	20240709	111200	4641547000	154200	154300	154300	153700	25
469	20240709	111100	4637691400	154200	153900	154200	153700	361
470	20240709	111000	4582079700	153900	154100	154100	153800	35
471	20240709	110900	4576690600	153800	153800	153800	153800	6
472	20240709	110800	4575767800	153800	153800	153800	153800	16
473	20240709	110700	4573307000	153800	153800	153800	153800	7
474	20240709	110600	4572230400	154100	153800	154100	153800	63
475	20240709	110500	4562526700	153700	153700	153700	153700	4
476	20240709	110400	4561911900	153700	153800	154000	153700	184
477	20240709	110300	4533602000	153700	153800	153800	153700	15
478	20240709	110200	4531295300	153800	153700	153800	153700	39
479	20240709	110100	4525300900	153600	153700	153700	153600	7
480	20240709	110000	4524225400	153700	153600	153700	153600	26
481	20240709	105900	4520229300	153700	153800	153800	153600	208
482	20240709	105800	4488259600	153700	153700	153800	153700	99
483	20240709	105700	4473038700	153800	154200	154200	153800	792
484	20240709	105600	4351020300	154300	154300	154300	154200	33
485	20240709	105500	4345928600	154300	154200	154300	154200	3
486	20240709	105400	4345465900	154200	154200	154300	154200	22
487	20240709	105300	4342072300	154300	154300	154300	154300	8
488	20240709	105200	4340837900	154200	154300	154300	154200	40
489	20240709	105100	4334668400	154200	154200	154200	154200	4
490	20240709	105000	4334051600	154300	154200	154300	154200	55
491	20240709	104900	4325566400	154300	154400	154500	154200	77
492	20240709	104800	4313683300	154500	154600	154600	154400	33
493	20240709	104700	4308585000	154600	154200	154600	154200	154
494	20240709	104600	4284810200	154300	154300	154300	154200	10
495	20240709	104500	4283267400	154200	154300	154300	154200	113
496	20240709	104400	4265841200	154300	154300	154300	154300	6
497	20240709	104300	4264915400	154300	154300	154300	154200	58
498	20240709	104200	4255966300	154300	154300	154300	154300	1
499	20240709	104100	4255812000	154700	154700	154700	154300	21
500	20240709	104000	4252564500	154600	154300	154600	153600	332
501	20240709	103900	4201448900	154100	154100	154600	154100	12
502	20240709	103800	4199595700	154600	154100	154600	154100	281
503	20240709	103700	4156221600	154100	154100	154200	154100	25
504	20240709	103600	4152369000	154100	154100	154100	154100	13
505	20240709	103500	4150365700	154000	154000	154100	154000	40
506	20240709	103400	4144203800	154100	154100	154100	154000	29
507	20240709	103300	4139737200	154100	154000	154100	154000	194
508	20240709	103200	4109844400	154000	154000	154000	154000	25
509	20240709	103100	4105994400	154000	153900	154300	153900	74
510	20240709	103000	4094599400	153900	153900	154000	153900	20
511	20240709	102900	4091521000	154000	153500	154000	153500	83
512	20240709	102800	4078758600	153500	153500	153700	153400	78
513	20240709	102700	4066785800	153500	153400	153700	153400	188
514	20240709	102600	4037926000	153500	153800	153800	153400	733
515	20240709	102500	3925273100	153800	153800	153900	153800	12
516	20240709	102400	3923426700	153900	153900	153900	153900	85
517	20240709	102300	3910345200	153900	154100	154300	153900	187
518	20240709	102200	3881543500	154100	154100	154300	154100	78
519	20240709	102100	3869523100	154100	154500	154500	154100	288
520	20240709	102000	3825095300	154300	154200	154400	154200	17
521	20240709	101900	3822473600	154200	154400	154400	154200	16
522	20240709	101800	3820003800	154400	154400	154400	154300	185
523	20240709	101700	3791443100	154300	154200	154400	154200	63
524	20240709	101600	3781720400	154300	154000	154300	154000	81
525	20240709	101500	3769235100	154200	154000	154200	154000	80
526	20240709	101400	3756914300	154000	154300	154300	153800	736
527	20240709	101300	3643633600	154300	154400	154400	154300	27
528	20240709	101200	3639466200	154400	154300	154400	154000	992
529	20240709	101100	3486540300	154300	154300	154700	154300	488
530	20240709	101000	3411228200	154300	154800	154800	154300	630
531	20240709	100900	3313845900	154700	154700	154700	154700	36
532	20240709	100800	3308276700	154900	154800	154900	154600	199
533	20240709	100700	3277489600	154800	155000	155100	154800	540
534	20240709	100600	3193788300	155000	155100	155100	155000	165
535	20240709	100500	3168203100	155100	155200	155200	155000	72
536	20240709	100400	3157030400	155300	155300	155300	155000	1342
537	20240709	100300	2948830900	155400	155600	155600	155300	437
538	20240709	100200	2880912500	155600	155700	155700	155500	103
539	20240709	100100	2864883500	155700	155600	155700	155600	155
540	20240709	100000	2840761500	155700	155600	155900	155600	89
541	20240709	095900	2826909400	155900	155700	155900	155600	551
542	20240709	095800	2741126200	155700	155800	156000	155700	212
543	20240709	095700	2708095800	155800	156000	156000	155700	461
544	20240709	095600	2636235500	156100	156100	156400	156000	96
545	20240709	095500	2621246600	156100	156100	156100	156100	15
546	20240709	095400	2618905100	156100	156100	156100	156000	62
547	20240709	095300	2609227200	156000	156100	156100	156000	42
548	20240709	095200	2602674400	156500	156100	156500	156100	251
549	20240709	095100	2563443300	156000	156000	156100	156000	286
550	20240709	095000	2518824000	156000	156100	156400	156000	81
551	20240709	094900	2506174600	156500	156000	156500	156000	251
552	20240709	094800	2466975500	156100	156200	156500	156000	791
553	20240709	094700	2343484300	156200	156200	156200	156200	118
554	20240709	094600	2325052700	156200	156400	156400	156200	49
555	20240709	094500	2317389500	156400	156500	156500	156200	183
556	20240709	094400	2288761900	156500	156200	156500	156200	110
557	20240709	094300	2271547500	156600	156400	156600	156200	582
558	20240709	094200	2180624300	156600	156100	156600	156100	141
559	20240709	094100	2158591800	156200	156300	156300	156100	374
560	20240709	094000	2100170800	156700	156300	156700	156300	27
561	20240709	093900	2095940700	156400	156700	156700	156400	18
562	20240709	093800	2093120700	156700	156700	156700	156700	60
563	20240709	093700	2083718700	156300	156700	156700	156300	156
564	20240709	093600	2059274700	156700	156300	156700	156300	128
565	20240709	093500	2039254500	156300	156300	156600	156300	77
566	20240709	093400	2027213900	156300	156400	156400	156200	204
567	20240709	093300	1995317300	156400	156500	156600	156400	87
568	20240709	093200	1981701900	156800	156700	156800	156500	15
569	20240709	093100	1979352100	156400	156600	157500	156200	1332
570	20240709	093000	1771016300	156700	156800	156800	156600	253
571	20240709	092900	1731359700	156800	157000	157000	156800	135
572	20240709	092800	1710171000	157000	157400	157400	157000	202
573	20240709	092700	1678422500	157200	157200	157400	157200	158
574	20240709	092600	1653577200	157600	157200	157600	157200	19
575	20240709	092500	1650587600	157200	157500	157700	157200	716
576	20240709	092400	1537933800	157600	157700	157700	157600	81
577	20240709	092300	1525164000	157800	157900	157900	157700	116
578	20240709	092200	1506864300	157900	158100	158100	157900	117
579	20240709	092100	1488382300	157700	157600	158200	157600	43
580	20240709	092000	1481601200	157600	157400	158600	157400	830
581	20240709	091900	1350288000	157900	157900	157900	157500	97
582	20240709	091800	1334989500	158000	158200	158200	157900	64
583	20240709	091700	1324873200	158200	158400	158400	158200	112
584	20240709	091600	1307138000	158500	158400	158800	158400	165
585	20240709	091500	1280955200	158800	158600	158800	158500	283
586	20240709	091400	1236044700	158800	158300	158800	158300	686
587	20240709	091300	1127229700	158400	158000	158400	157700	178
588	20240709	091200	1099101100	158000	157300	158000	157300	96
589	20240709	091100	1083957100	157200	158000	158000	157200	137
590	20240709	091000	1062378400	158300	158600	158600	158000	117
591	20240709	090900	1043883800	158000	157900	158600	157800	678
592	20240709	090800	936733500	157800	158300	158500	157800	400
593	20240709	090700	873490100	158500	158900	158900	158200	226
594	20240709	090600	837655700	158900	157800	159000	157800	1755
595	20240709	090500	559969200	157800	156500	157800	156500	486
596	20240709	090400	483611700	156500	156200	156800	156200	180
597	20240709	090300	455441200	156200	156900	156900	156100	72
598	20240709	090200	444191200	156900	157000	157000	156100	491
599	20240709	090100	367426700	156800	157100	157600	156800	398
600	20240709	090000	304865400	157000	156700	157000	155900	1947