KissMeData/018260/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190600	8844781600	156300	156300	156300	156300	9949
3	20240715	190500	8844781600	156300	156300	156300	156300	0
4	20240715	190400	8844781600	156300	156300	156300	156300	0
5	20240715	190300	8844781600	156300	156300	156300	156300	0
6	20240715	190200	8844781600	156300	156300	156300	156300	0
7	20240715	190100	8844781600	156300	156300	156300	156300	0
8	20240715	190000	8844781600	156300	156300	156300	156300	0
9	20240715	185900	8844781600	156300	156300	156300	156300	0
10	20240715	185800	8844781600	156300	156300	156300	156300	0
11	20240715	185700	8844781600	156300	156300	156300	156300	0
12	20240715	185600	8844781600	156300	156300	156300	156300	0
13	20240715	185500	8844781600	156300	156300	156300	156300	0
14	20240715	185400	8844781600	156300	156300	156300	156300	0
15	20240715	185300	8844781600	156300	156300	156300	156300	0
16	20240715	185200	8844781600	156300	156300	156300	156300	0
17	20240715	185100	8844781600	156300	156300	156300	156300	0
18	20240715	185000	8844781600	156300	156300	156300	156300	0
19	20240715	184900	8844781600	156300	156300	156300	156300	0
20	20240715	184800	8844781600	156300	156300	156300	156300	0
21	20240715	184700	8844781600	156300	156300	156300	156300	0
22	20240715	184600	8844781600	156300	156300	156300	156300	0
23	20240715	184500	8844781600	156300	156300	156300	156300	0
24	20240715	184400	8844781600	156300	156300	156300	156300	0
25	20240715	184300	8844781600	156300	156300	156300	156300	0
26	20240715	184200	8844781600	156300	156300	156300	156300	0
27	20240715	184100	8844781600	156300	156300	156300	156300	0
28	20240715	184000	8844781600	156300	156300	156300	156300	0
29	20240715	183900	8844781600	156300	156300	156300	156300	0
30	20240715	183800	8844781600	156300	156300	156300	156300	0
31	20240715	183700	8844781600	156300	156300	156300	156300	0
32	20240715	183600	8844781600	156300	156300	156300	156300	9949
33	20240715	183500	8844781600	156300	156300	156300	156300	0
34	20240715	183400	8844781600	156300	156300	156300	156300	0
35	20240715	183300	8844781600	156300	156300	156300	156300	0
36	20240715	183200	8844781600	156300	156300	156300	156300	0
37	20240715	183100	8844781600	156300	156300	156300	156300	0
38	20240715	183000	8844781600	156300	156300	156300	156300	0
39	20240715	182900	8844781600	156300	156300	156300	156300	0
40	20240715	182800	8844781600	156300	156300	156300	156300	0
41	20240715	182700	8844781600	156300	156300	156300	156300	0
42	20240715	182600	8844781600	156300	156300	156300	156300	0
43	20240715	182500	8844781600	156300	156300	156300	156300	0
44	20240715	182400	8844781600	156300	156300	156300	156300	0
45	20240715	182300	8844781600	156300	156300	156300	156300	0
46	20240715	182200	8844781600	156300	156300	156300	156300	0
47	20240715	182100	8844781600	156300	156300	156300	156300	0
48	20240715	182000	8844781600	156300	156300	156300	156300	0
49	20240715	181900	8844781600	156300	156300	156300	156300	0
50	20240715	181800	8844781600	156300	156300	156300	156300	0
51	20240715	181700	8844781600	156300	156300	156300	156300	0
52	20240715	181600	8844781600	156300	156300	156300	156300	0
53	20240715	181500	8844781600	156300	156300	156300	156300	0
54	20240715	181400	8844781600	156300	156300	156300	156300	0
55	20240715	181300	8844781600	156300	156300	156300	156300	0
56	20240715	181200	8844781600	156300	156300	156300	156300	0
57	20240715	181100	8844781600	156300	156300	156300	156300	0
58	20240715	181000	8844781600	156300	156300	156300	156300	0
59	20240715	180900	8844781600	156300	156300	156300	156300	0
60	20240715	180800	8844781600	156300	156300	156300	156300	0
61	20240715	180700	8844781600	156300	156300	156300	156300	0
62	20240715	180600	8844781600	156300	156300	156300	156300	9949
63	20240715	180500	8844781600	156300	156300	156300	156300	0
64	20240715	180400	8844781600	156300	156300	156300	156300	0
65	20240715	180300	8844781600	156300	156300	156300	156300	0
66	20240715	180200	8844781600	156300	156300	156300	156300	0
67	20240715	180100	8844781600	156300	156300	156300	156300	0
68	20240715	180000	8844781600	156300	156300	156300	156300	0
69	20240715	175900	8844781600	156300	156300	156300	156300	0
70	20240715	175800	8844781600	156300	156300	156300	156300	0
71	20240715	175700	8844781600	156300	156300	156300	156300	0
72	20240715	175600	8844781600	156300	156300	156300	156300	0
73	20240715	175500	8844781600	156300	156300	156300	156300	0
74	20240715	175400	8844781600	156300	156300	156300	156300	0
75	20240715	175300	8844781600	156300	156300	156300	156300	0
76	20240715	175200	8844781600	156300	156300	156300	156300	0
77	20240715	175100	8844781600	156300	156300	156300	156300	0
78	20240715	175000	8844781600	156300	156300	156300	156300	0
79	20240715	174900	8844781600	156300	156300	156300	156300	0
80	20240715	174800	8844781600	156300	156300	156300	156300	0
81	20240715	174700	8844781600	156300	156300	156300	156300	0
82	20240715	174600	8844781600	156300	156300	156300	156300	0
83	20240715	174500	8844781600	156300	156300	156300	156300	0
84	20240715	174400	8844781600	156300	156300	156300	156300	0
85	20240715	174300	8844781600	156300	156300	156300	156300	0
86	20240715	174200	8844781600	156300	156300	156300	156300	0
87	20240715	174100	8844781600	156300	156300	156300	156300	0
88	20240715	174000	8844781600	156300	156300	156300	156300	0
89	20240715	173900	8844781600	156300	156300	156300	156300	0
90	20240715	173800	8844781600	156300	156300	156300	156300	0
91	20240715	173700	8844781600	156300	156300	156300	156300	0
92	20240715	173600	8844781600	156300	156300	156300	156300	9949
93	20240715	173500	8844781600	156300	156300	156300	156300	0
94	20240715	173400	8844781600	156300	156300	156300	156300	0
95	20240715	173300	8844781600	156300	156300	156300	156300	0
96	20240715	173200	8844781600	156300	156300	156300	156300	0
97	20240715	173100	8844781600	156300	156300	156300	156300	0
98	20240715	173000	8844781600	156300	156300	156300	156300	0
99	20240715	172900	8844781600	156300	156300	156300	156300	0
100	20240715	172800	8844781600	156300	156300	156300	156300	0
101	20240715	172700	8844781600	156300	156300	156300	156300	0
102	20240715	172600	8844781600	156300	156300	156300	156300	0
103	20240715	172500	8844781600	156300	156300	156300	156300	0
104	20240715	172400	8844781600	156300	156300	156300	156300	0
105	20240715	172300	8844781600	156300	156300	156300	156300	0
106	20240715	172200	8844781600	156300	156300	156300	156300	0
107	20240715	172100	8844781600	156300	156300	156300	156300	0
108	20240715	172000	8844781600	156300	156300	156300	156300	0
109	20240715	171900	8844781600	156300	156300	156300	156300	0
110	20240715	171800	8844781600	156300	156300	156300	156300	0
111	20240715	171700	8844781600	156300	156300	156300	156300	0
112	20240715	171600	8844781600	156300	156300	156300	156300	0
113	20240715	171500	8844781600	156300	156300	156300	156300	0
114	20240715	171400	8844781600	156300	156300	156300	156300	0
115	20240715	171300	8844781600	156300	156300	156300	156300	0
116	20240715	171200	8844781600	156300	156300	156300	156300	0
117	20240715	171100	8844781600	156300	156300	156300	156300	0
118	20240715	171000	8844781600	156300	156300	156300	156300	0
119	20240715	170900	8844781600	156300	156300	156300	156300	0
120	20240715	170800	8844781600	156300	156300	156300	156300	0
121	20240715	170700	8844781600	156300	156300	156300	156300	0
122	20240715	170600	8844781600	156300	156300	156300	156300	9949
123	20240715	170500	8844781600	156300	156300	156300	156300	0
124	20240715	170400	8844781600	156300	156300	156300	156300	0
125	20240715	170300	8844781600	156300	156300	156300	156300	0
126	20240715	170200	8844781600	156300	156300	156300	156300	0
127	20240715	170100	8844781600	156300	156300	156300	156300	0
128	20240715	170000	8844781600	156300	156300	156300	156300	0
129	20240715	165900	8844781600	156300	156300	156300	156300	0
130	20240715	165800	8844781600	156300	156300	156300	156300	0
131	20240715	165700	8844781600	156300	156300	156300	156300	0
132	20240715	165600	8844781600	156300	156300	156300	156300	0
133	20240715	165500	8844781600	156300	156300	156300	156300	0
134	20240715	165400	8844781600	156300	156300	156300	156300	0
135	20240715	165300	8844781600	156300	156300	156300	156300	0
136	20240715	165200	8844781600	156300	156300	156300	156300	0
137	20240715	165100	8844781600	156300	156300	156300	156300	0
138	20240715	165000	8844781600	156300	156300	156300	156300	0
139	20240715	164900	8844781600	156300	156300	156300	156300	0
140	20240715	164800	8844781600	156300	156300	156300	156300	0
141	20240715	164700	8844781600	156300	156300	156300	156300	0
142	20240715	164600	8844781600	156300	156300	156300	156300	0
143	20240715	164500	8844781600	156300	156300	156300	156300	0
144	20240715	164400	8844781600	156300	156300	156300	156300	0
145	20240715	164300	8844781600	156300	156300	156300	156300	0
146	20240715	164200	8844781600	156300	156300	156300	156300	0
147	20240715	164100	8844781600	156300	156300	156300	156300	0
148	20240715	164000	8844781600	156300	156300	156300	156300	0
149	20240715	163900	8844781600	156300	156300	156300	156300	0
150	20240715	163800	8844781600	156300	156300	156300	156300	0
151	20240715	163700	8844781600	156300	156300	156300	156300	0
152	20240715	163600	8844781600	156300	156300	156300	156300	9949
153	20240715	163500	8844781600	156300	156300	156300	156300	0
154	20240715	163400	8844781600	156300	156300	156300	156300	0
155	20240715	163300	8844781600	156300	156300	156300	156300	0
156	20240715	163200	8844781600	156300	156300	156300	156300	0
157	20240715	163100	8844781600	156300	156300	156300	156300	0
158	20240715	163000	8844781600	156300	156300	156300	156300	0
159	20240715	162900	8844781600	156300	156300	156300	156300	0
160	20240715	162800	8844781600	156300	156300	156300	156300	0
161	20240715	162700	8844781600	156300	156300	156300	156300	0
162	20240715	162600	8844781600	156300	156300	156300	156300	0
163	20240715	162500	8844781600	156300	156300	156300	156300	0
164	20240715	162400	8844781600	156300	156300	156300	156300	0
165	20240715	162300	8844781600	156300	156300	156300	156300	0
166	20240715	162200	8844781600	156300	156300	156300	156300	0
167	20240715	162100	8844781600	156300	156300	156300	156300	0
168	20240715	162000	8844781600	156300	156300	156300	156300	0
169	20240715	161900	8844781600	156300	156300	156300	156300	0
170	20240715	161800	8844781600	156300	156300	156300	156300	0
171	20240715	161700	8844781600	156300	156300	156300	156300	0
172	20240715	161600	8844781600	156300	156300	156300	156300	0
173	20240715	161500	8844781600	156300	156300	156300	156300	0
174	20240715	161400	8844781600	156300	156300	156300	156300	0
175	20240715	161300	8844781600	156300	156300	156300	156300	0
176	20240715	161200	8844781600	156300	156300	156300	156300	0
177	20240715	161100	8844781600	156300	156300	156300	156300	0
178	20240715	161000	8844781600	156300	156300	156300	156300	0
179	20240715	160900	8844781600	156300	156300	156300	156300	0
180	20240715	160800	8844781600	156300	156300	156300	156300	0
181	20240715	160700	8844781600	156300	156300	156300	156300	0
182	20240715	160600	8844781600	156300	156300	156300	156300	9949
183	20240715	160500	8844781600	156300	156300	156300	156300	0
184	20240715	160400	8844781600	156300	156300	156300	156300	0
185	20240715	160300	8844781600	156300	156300	156300	156300	0
186	20240715	160200	8844781600	156300	156300	156300	156300	0
187	20240715	160100	8844781600	156300	156300	156300	156300	0
188	20240715	160000	8844781600	156300	156300	156300	156300	0
189	20240715	155900	8844781600	156300	156300	156300	156300	0
190	20240715	155800	8844781600	156300	156300	156300	156300	0
191	20240715	155700	8844781600	156300	156300	156300	156300	0
192	20240715	155600	8844781600	156300	156300	156300	156300	0
193	20240715	155500	8844781600	156300	156300	156300	156300	0
194	20240715	155400	8844781600	156300	156300	156300	156300	0
195	20240715	155300	8844781600	156300	156300	156300	156300	0
196	20240715	155200	8844781600	156300	156300	156300	156300	0
197	20240715	155100	8844781600	156300	156300	156300	156300	0
198	20240715	155000	8844781600	156300	156300	156300	156300	0
199	20240715	154900	8844781600	156300	156300	156300	156300	0
200	20240715	154800	8844781600	156300	156300	156300	156300	0
201	20240715	154700	8844781600	156300	156300	156300	156300	0
202	20240715	154600	8844781600	156300	156300	156300	156300	0
203	20240715	154500	8844781600	156300	156300	156300	156300	0
204	20240715	154400	8844781600	156300	156300	156300	156300	0
205	20240715	154300	8844781600	156300	156300	156300	156300	0
206	20240715	154200	8844781600	156300	156300	156300	156300	0
207	20240715	154100	8844781600	156300	156300	156300	156300	0
208	20240715	154000	8844781600	156300	156300	156300	156300	0
209	20240715	153900	8844781600	156300	156300	156300	156300	0
210	20240715	153800	8844781600	156300	156300	156300	156300	0
211	20240715	153700	8844781600	156300	156300	156300	156300	0
212	20240715	153600	8844781600	156300	156300	156300	156300	9949
213	20240715	153500	8844781600	156300	156300	156300	156300	0
214	20240715	153400	8844781600	156300	156300	156300	156300	0
215	20240715	153300	8844781600	156300	156300	156300	156300	0
216	20240715	153200	8844781600	156300	156300	156300	156300	0
217	20240715	153100	8844781600	156300	156300	156300	156300	0
218	20240715	153000	8844781600	156300	156300	156300	156300	9949
219	20240715	152900	7289752900	157100	157100	157100	157100	0
220	20240715	152800	7289752900	157100	157100	157100	157100	0
221	20240715	152700	7289752900	157100	157100	157100	157100	0
222	20240715	152600	7289752900	157100	157100	157100	157100	0
223	20240715	152500	7289752900	157100	157100	157100	157100	0
224	20240715	152400	7289752900	157100	157100	157100	157100	0
225	20240715	152300	7289752900	157100	157100	157100	157100	0
226	20240715	152200	7289752900	157100	157100	157100	157100	0
227	20240715	152100	7289752900	157100	157100	157100	157100	0
228	20240715	152000	7289752900	157100	157100	157100	157100	0
229	20240715	151900	7289752900	157100	157100	157200	157000	225
230	20240715	151800	7254418400	157100	157000	157300	157000	682
231	20240715	151700	7147251600	157000	157000	157100	156700	178
232	20240715	151600	7119302500	156900	156600	156900	156600	1551
233	20240715	151500	6876277700	156600	156600	156600	156600	139
234	20240715	151400	6854510300	156600	156600	156700	156600	58
235	20240715	151300	6845422600	156700	156500	156700	156500	359
236	20240715	151200	6789203500	156600	156600	156600	156500	119
237	20240715	151100	6770569800	156500	156500	156600	156500	30
238	20240715	151000	6765874700	156500	156500	156600	156500	17
239	20240715	150900	6763213600	156500	156500	156600	156500	68
240	20240715	150800	6752570500	156500	156500	156600	156500	34
241	20240715	150700	6747249200	156600	156400	156600	156400	340
242	20240715	150600	6694038700	156400	156400	156500	156400	63
243	20240715	150500	6684185300	156500	156400	156500	156400	48
244	20240715	150400	6676677700	156400	156400	156500	156400	45
245	20240715	150300	6669639600	156400	156500	156500	156300	237
246	20240715	150200	6632569400	156400	156400	156400	156400	46
247	20240715	150100	6625375000	156400	156400	156400	156400	177
248	20240715	150000	6597692200	156500	156400	156500	156400	100
249	20240715	145900	6582050600	156500	156600	156600	156400	98
250	20240715	145800	6566714200	156600	156500	156600	156500	153
251	20240715	145700	6542768900	156600	156700	156700	156400	175
252	20240715	145600	6515375700	156600	156700	156800	156500	78
253	20240715	145500	6503159400	156700	156700	156800	156700	99
254	20240715	145400	6487645100	156700	156800	156900	156700	167
255	20240715	145300	6461463500	156900	156800	156900	156800	77
256	20240715	145200	6449388600	156800	156700	156800	156700	263
257	20240715	145100	6408153300	156700	156700	156800	156700	90
258	20240715	145000	6394048600	156700	156700	156800	156700	60
259	20240715	144900	6384646100	156700	156600	156800	156500	134
260	20240715	144800	6363651300	156700	156700	156800	156600	260
261	20240715	144700	6322914400	156700	156700	156800	156700	82
262	20240715	144600	6310063900	156700	156700	156800	156700	51
263	20240715	144500	6302071500	156700	156700	156800	156700	92
264	20240715	144400	6287652800	156700	156700	156800	156700	25
265	20240715	144300	6283734600	156800	156700	156800	156700	54
266	20240715	144200	6275271100	156700	156700	156800	156700	106
267	20240715	144100	6258659300	156700	156700	156800	156700	37
268	20240715	144000	6252860000	156700	156300	157000	156200	406
269	20240715	143900	6189332700	156300	156300	156300	156300	122
270	20240715	143800	6170264100	156300	156300	156400	156300	125
271	20240715	143700	6150715400	156300	156300	156300	156300	56
272	20240715	143600	6141962600	156300	156200	156400	156200	43
273	20240715	143500	6135241100	156300	156300	156400	156300	149
274	20240715	143400	6111952100	156400	156300	156400	156300	78
275	20240715	143300	6099759600	156400	156300	156400	156300	56
276	20240715	143200	6091006500	156400	156300	156400	156300	76
277	20240715	143100	6079123600	156200	156200	156400	156200	109
278	20240715	143000	6062088800	156200	156200	156300	156200	177
279	20240715	142900	6034428000	156100	156100	156300	156100	294
280	20240715	142800	5988507400	156200	156100	156200	156100	103
281	20240715	142700	5972426300	156100	156200	156300	156100	74
282	20240715	142600	5960867400	156200	156200	156200	156200	133
283	20240715	142500	5940092800	156200	156200	156300	156200	99
284	20240715	142400	5924628000	156200	156200	156300	156200	81
285	20240715	142300	5911975700	156200	156200	156300	156200	48
286	20240715	142200	5904477000	156200	156200	156300	156200	96
287	20240715	142100	5889481700	156200	156200	156300	156200	46
288	20240715	142000	5882295600	156200	156500	156500	156200	510
289	20240715	141900	5802494500	156500	156500	156600	156500	77
290	20240715	141800	5790443200	156500	156500	156700	156500	235
291	20240715	141700	5753640700	156500	156400	156600	156400	184
292	20240715	141600	5724835900	156400	156400	156500	156400	143
293	20240715	141500	5702465500	156500	156300	156500	156300	247
294	20240715	141400	5663847800	156300	156100	156500	156100	740
295	20240715	141300	5548218600	156100	155900	156100	155900	174
296	20240715	141200	5521074400	155900	155800	156000	155700	427
297	20240715	141100	5454538900	155700	155700	155800	155700	299
298	20240715	141000	5407961200	155700	155700	155800	155700	90
299	20240715	140900	5393947400	155700	155700	155800	155700	75
300	20240715	140800	5382266700	155800	155700	155800	155700	80
301	20240715	140700	5369807800	155700	155700	155800	155700	111
302	20240715	140600	5352524500	155700	155500	155800	155500	1048
303	20240715	140500	5189311500	155600	155500	155600	155500	50
304	20240715	140400	5181536100	155500	155500	155600	155500	104
305	20240715	140300	5165362700	155500	155500	155600	155500	161
306	20240715	140200	5140320900	155500	155500	155600	155500	75
307	20240715	140100	5128657300	155500	155500	155600	155500	80
308	20240715	140000	5116216900	155500	155700	155700	155500	594
309	20240715	135900	5023801900	155600	155600	155700	155600	110
310	20240715	135800	5006683900	155700	155600	155700	155600	57
311	20240715	135700	4997814300	155600	155700	155800	155600	132
312	20240715	135600	4977270300	155700	155700	155800	155700	180
313	20240715	135500	4949243800	155700	155800	155800	155700	438
314	20240715	135400	4881015800	155800	155800	155800	155800	294
315	20240715	135300	4835210600	155800	155800	155900	155800	112
316	20240715	135200	4817759100	155900	155800	155900	155800	95
317	20240715	135100	4802958000	155800	155900	155900	155800	69
318	20240715	135000	4792206900	155800	155900	156000	155800	117
319	20240715	134900	4773968200	155900	155900	156000	155900	173
320	20240715	134800	4746996800	155900	155900	156000	155900	45
321	20240715	134700	4739980900	155900	155900	156000	155900	66
322	20240715	134600	4729690700	155900	155900	156000	155900	69
323	20240715	134500	4718933000	155900	155900	156000	155900	104
324	20240715	134400	4702719300	156000	155900	156000	155900	163
325	20240715	134300	4677307000	155900	155900	156000	155900	75
326	20240715	134200	4665612800	155900	155900	156000	155900	74
327	20240715	134100	4654072800	155900	155900	156000	155900	231
328	20240715	134000	4618044000	155900	156000	156000	155900	60
329	20240715	133900	4608688900	155900	155900	156000	155900	29
330	20240715	133800	4604167700	156000	156000	156100	155900	153
331	20240715	133700	4580299100	156000	156000	156100	156000	53
332	20240715	133600	4572029900	156000	156000	156100	156000	35
333	20240715	133500	4566568300	156000	156000	156100	156000	79
334	20240715	133400	4554244200	156000	155900	156200	155900	578
335	20240715	133300	4464069000	155900	155900	156000	155900	59
336	20240715	133200	4454870500	155900	155900	156000	155900	119
337	20240715	133100	4436317700	155900	155900	156000	155900	82
338	20240715	133000	4423533800	155900	155900	156000	155900	70
339	20240715	132900	4412620700	155900	155900	156000	155900	91
340	20240715	132800	4398433200	155900	156000	156000	155900	38
341	20240715	132700	4392508500	155900	155900	156000	155900	57
342	20240715	132600	4383620800	155900	155900	156000	155900	18
343	20240715	132500	4380814400	155900	155900	156000	155900	112
344	20240715	132400	4363352800	155900	155900	156000	155900	71
345	20240715	132300	4352281800	156000	155900	156000	155900	50
346	20240715	132200	4344485900	156000	155900	156000	155900	15
347	20240715	132100	4342147200	155900	156000	156000	155900	37
348	20240715	132000	4336378100	156000	155900	156000	155900	33
349	20240715	131900	4331231900	155900	156000	156000	155900	41
350	20240715	131800	4324839300	155900	156000	156000	155900	29
351	20240715	131700	4320317300	156000	155900	156000	155900	74
352	20240715	131600	4308779600	155900	156000	156000	155900	27
353	20240715	131500	4304569400	155900	155900	155900	155900	28
354	20240715	131400	4300204200	155900	155900	156000	155900	61
355	20240715	131300	4290691600	156000	156000	156000	155900	27
356	20240715	131200	4286480500	156000	156000	156100	156000	197
357	20240715	131100	4255748200	156000	156000	156000	156000	57
358	20240715	131000	4246856200	156000	156100	156100	156000	38
359	20240715	130900	4240927300	156000	156000	156100	156000	32
360	20240715	130800	4235934800	156000	156000	156100	156000	40
361	20240715	130700	4229693500	156000	156000	156100	156000	14
362	20240715	130600	4227509400	156100	156000	156100	156000	44
363	20240715	130500	4220644400	156000	156100	156200	156000	52
364	20240715	130400	4212527600	156100	156100	156200	156100	251
365	20240715	130300	4173345800	156100	156200	156300	156100	79
366	20240715	130200	4161005900	156200	156200	156300	156200	47
367	20240715	130100	4153663800	156200	156200	156300	156200	44
368	20240715	130000	4146790900	156200	156200	156300	156200	14
369	20240715	125900	4144604000	156200	156200	156300	156200	104
370	20240715	125800	4128352400	156200	156200	156300	156200	33
371	20240715	125700	4123196800	156200	156200	156300	156200	63
372	20240715	125600	4113355200	156200	156200	156200	156200	12
373	20240715	125500	4111480800	156200	156200	156300	156200	21
374	20240715	125400	4108199800	156200	156200	156300	156200	77
375	20240715	125300	4096170500	156200	156200	156300	156200	72
376	20240715	125200	4084918200	156200	156200	156300	156200	30
377	20240715	125100	4080232100	156200	156300	156300	156200	28
378	20240715	125000	4075857000	156400	156100	156500	156100	72
379	20240715	124900	4064598000	156300	156200	156300	156000	110
380	20240715	124800	4047418200	156100	156100	156100	156000	189
381	20240715	124700	4017918700	156000	155900	156000	155900	223
382	20240715	124600	3983134800	155900	155900	155900	155900	33
383	20240715	124500	3977990100	155900	156000	156000	155900	213
384	20240715	124400	3944764000	156100	156000	156100	156000	65
385	20240715	124300	3934618100	156000	156000	156100	156000	49
386	20240715	124200	3926973000	156000	156100	156100	156000	71
387	20240715	124100	3915895300	156100	156000	156100	156000	18
388	20240715	124000	3913087100	156000	156000	156100	156000	40
389	20240715	123900	3906846000	156000	156000	156000	156000	85
390	20240715	123800	3893586000	156000	156000	156100	156000	37
391	20240715	123700	3887812900	156000	156000	156000	156000	31
392	20240715	123600	3882976900	156000	156100	156100	156000	43
393	20240715	123500	3876267400	156000	156000	156100	156000	57
394	20240715	123400	3867375300	156000	156000	156100	156000	26
395	20240715	123300	3863318300	156100	156000	156100	156000	45
396	20240715	123200	3856297900	156000	156000	156100	156000	26
397	20240715	123100	3852241800	156100	156000	156100	156000	49
398	20240715	123000	3844596500	156000	156000	156100	156000	46
399	20240715	122900	3837419300	156100	156000	156100	156000	21
400	20240715	122800	3834142500	156000	156000	156100	156000	38
401	20240715	122700	3828213300	156000	156000	156100	156000	37
402	20240715	122600	3822439700	156000	156000	156100	156000	28
403	20240715	122500	3818071600	156000	156100	156100	156000	32
404	20240715	122400	3813077800	156000	156100	156100	156000	64
405	20240715	122300	3803093200	156000	156000	156100	156000	41
406	20240715	122200	3796696200	156000	156000	156100	156000	26
407	20240715	122100	3792639000	156200	156100	156200	156100	190
408	20240715	122000	3762978800	156200	156200	156200	156200	89
409	20240715	121900	3749077000	156200	156300	156300	156200	22
410	20240715	121800	3745639600	156200	156200	156300	156200	45
411	20240715	121700	3738610400	156300	156100	156300	156100	231
412	20240715	121600	3702527800	156100	156100	156200	156000	306
413	20240715	121500	3654758600	156100	156100	156200	156100	26
414	20240715	121400	3650699300	156100	156100	156200	156100	48
415	20240715	121300	3643205800	156200	156100	156200	156100	34
416	20240715	121200	3637897400	156100	156100	156200	156100	41
417	20240715	121100	3631496000	156200	156100	156200	156100	50
418	20240715	121000	3623690000	156200	156100	156200	156100	44
419	20240715	120900	3616820800	156200	156100	156200	156100	36
420	20240715	120800	3611201100	156100	156100	156200	156100	50
421	20240715	120700	3603393000	156100	156100	156200	156100	45
422	20240715	120600	3596367700	156200	156100	156200	156100	22
423	20240715	120500	3592931900	156100	156100	156200	156100	52
424	20240715	120400	3584813600	156100	156100	156200	156100	51
425	20240715	120300	3576851400	156100	156000	156100	156000	97
426	20240715	120200	3561711300	156000	156000	156100	156000	87
427	20240715	120100	3548137900	156100	156000	156100	156000	116
428	20240715	120000	3530033400	156200	156100	156200	156000	1570
429	20240715	115900	3285033400	156100	156100	156200	156100	40
430	20240715	115800	3278788700	156100	156100	156200	156100	32
431	20240715	115700	3273793200	156200	156100	156200	156100	88
432	20240715	115600	3260052500	156200	156100	156200	156100	21
433	20240715	115500	3256773900	156100	156100	156200	156100	82
434	20240715	115400	3243970400	156100	156100	156200	156100	28
435	20240715	115300	3239599500	156200	156100	156200	156100	51
436	20240715	115200	3231635300	156100	156100	156200	156100	64
437	20240715	115100	3221641900	156100	156200	156200	156100	74
438	20240715	115000	3210086400	156200	156100	156200	156100	179
439	20240715	114900	3182129800	156100	156200	156300	156100	471
440	20240715	114800	3108539300	156300	156300	156300	156200	758
441	20240715	114700	2990085100	156400	156300	156400	156300	36
442	20240715	114600	2984456200	156300	156400	156400	156300	70
443	20240715	114500	2973512800	156300	156400	156400	156300	59
444	20240715	114400	2964285700	156400	156400	156500	156400	37
445	20240715	114300	2958497700	156400	156400	156500	156400	62
446	20240715	114200	2948800100	156400	156400	156500	156400	36
447	20240715	114100	2943168400	156500	156400	156500	156300	324
448	20240715	114000	2892486700	156400	156500	156500	156400	230
449	20240715	113900	2856497600	156500	156600	156600	156500	286
450	20240715	113800	2811731400	156600	156800	156900	156600	1091
451	20240715	113700	2640763600	156900	156800	156900	156800	35
452	20240715	113600	2635275500	156800	156900	156900	156800	34
453	20240715	113500	2629943700	156800	156800	156900	156800	70
454	20240715	113400	2618967200	156800	156900	156900	156800	68
455	20240715	113300	2608303900	156800	156900	156900	156800	48
456	20240715	113200	2600776900	156800	156800	156900	156800	67
457	20240715	113100	2590269800	156800	156900	156900	156800	77
458	20240715	113000	2578195300	156900	156800	156900	156800	27
459	20240715	112900	2573961500	156900	156900	156900	156800	322
460	20240715	112800	2523446300	156900	156900	157000	156900	52
461	20240715	112700	2515287100	156900	156900	157000	156900	61
462	20240715	112600	2505715400	156900	157000	157000	156900	262
463	20240715	112500	2464588200	157000	157000	157100	157000	42
464	20240715	112400	2457993200	157000	157000	157100	157000	29
465	20240715	112300	2453440100	157100	157000	157100	157000	30
466	20240715	112200	2448729100	157000	157100	157100	157000	31
467	20240715	112100	2443862000	157000	157100	157100	157000	31
468	20240715	112000	2438994000	157000	157000	157100	157000	34
469	20240715	111900	2433655900	157000	157100	157100	157000	25
470	20240715	111800	2429730000	157000	157000	157100	157000	15
471	20240715	111700	2427374700	157000	157000	157000	157000	84
472	20240715	111600	2414186700	157000	157000	157100	157000	53
473	20240715	111500	2405864600	157100	157100	157100	157000	6
474	20240715	111400	2404922400	157100	157000	157100	157000	30
475	20240715	111300	2400211300	157100	157100	157200	157100	83
476	20240715	111200	2387171800	157100	157100	157200	157100	42
477	20240715	111100	2380572900	157100	157100	157100	157100	69
478	20240715	111000	2369733000	157100	157100	157200	157100	40
479	20240715	110900	2363448100	157100	157000	157100	157000	30
480	20240715	110800	2358736800	157000	157000	157100	157000	63
481	20240715	110700	2348844900	157000	157100	157100	157000	63
482	20240715	110600	2338950100	157000	157000	157100	157000	118
483	20240715	110500	2320422100	157000	157000	157200	157000	204
484	20240715	110400	2288374400	157000	157200	157200	157000	276
485	20240715	110300	2245013800	157200	157300	157300	157200	123
486	20240715	110200	2225668400	157300	157300	157300	157300	14
487	20240715	110100	2223466200	157300	157300	157400	157300	119
488	20240715	110000	2204746400	157300	157300	157400	157300	36
489	20240715	105900	2199083500	157300	157300	157400	157300	40
490	20240715	105800	2192790700	157300	157300	157400	157300	30
491	20240715	105700	2188069800	157300	157400	157400	157300	33
492	20240715	105600	2182877700	157300	157300	157400	157300	71
493	20240715	105500	2171705200	157300	157300	157400	157300	17
494	20240715	105400	2169030300	157300	157300	157300	157300	45
495	20240715	105300	2161951800	157300	157200	157400	157200	79
496	20240715	105200	2149528400	157300	157300	157300	157300	52
497	20240715	105100	2141348800	157300	157400	157400	157300	149
498	20240715	105000	2117909100	157400	157300	157400	157300	59
499	20240715	104900	2108626600	157400	157400	157400	157300	24
500	20240715	104800	2104850800	157300	157300	157400	157300	21
501	20240715	104700	2101546200	157400	157300	157400	157300	32
502	20240715	104600	2096512100	157400	157300	157400	157300	36
503	20240715	104500	2090848100	157300	157400	157400	157300	44
504	20240715	104400	2083926500	157400	157300	157400	157300	38
505	20240715	104300	2077947900	157500	157500	157500	157500	293
506	20240715	104200	2031800400	157500	157500	157600	157500	74
507	20240715	104100	2020144500	157600	157000	157600	157000	108
508	20240715	104000	2003157600	157000	157000	157400	156900	270
509	20240715	103900	1960744100	156900	156900	157000	156900	83
510	20240715	103800	1947720400	156900	156800	156900	156800	99
511	20240715	103700	1932188700	156800	156800	156900	156700	59
512	20240715	103600	1922938500	156800	156800	156900	156800	160
513	20240715	103500	1897849300	156800	156800	156800	156800	51
514	20240715	103400	1889852500	156800	156700	156800	156700	266
515	20240715	103300	1848144000	156800	156800	156800	156700	40
516	20240715	103200	1841874900	156800	156800	156800	156700	142
517	20240715	103100	1819610600	156800	156900	156900	156800	311
518	20240715	103000	1770819500	156900	157000	157000	156900	35
519	20240715	102900	1765327700	156900	156900	157000	156900	160
520	20240715	102800	1740223100	156900	156900	157000	156900	39
521	20240715	102700	1734103800	156900	156900	157000	156900	47
522	20240715	102600	1726728700	156900	156900	157000	156900	88
523	20240715	102500	1712921400	156900	157000	157000	156900	47
524	20240715	102400	1705546300	157000	157000	157000	156900	396
525	20240715	102300	1643381100	157000	157000	157100	157000	84
526	20240715	102200	1630192400	157100	157000	157100	157000	140
527	20240715	102100	1608212300	157100	157000	157100	157000	36
528	20240715	102000	1602559500	157100	157000	157100	157000	45
529	20240715	101900	1595494200	157000	157000	157000	157000	37
530	20240715	101800	1589685200	157000	157000	157100	157000	58
531	20240715	101700	1580577100	157100	157000	157100	157000	12
532	20240715	101600	1578693000	157000	157100	157100	157000	353
533	20240715	101500	1523239900	157100	157100	157100	157100	45
534	20240715	101400	1516170400	157100	157100	157200	157100	28
535	20240715	101300	1511771500	157100	157100	157100	157100	118
536	20240715	101200	1493233700	157100	157100	157100	157100	45
537	20240715	101100	1486164200	157100	157100	157100	157100	27
538	20240715	101000	1481922500	157100	157100	157200	157100	34
539	20240715	100900	1476581000	157100	157200	157200	157100	532
540	20240715	100800	1392968500	157200	157300	157300	157200	167
541	20240715	100700	1366707400	157300	157300	157400	157300	27
542	20240715	100600	1362460200	157300	157300	157300	157300	21
543	20240715	100500	1359156900	157300	157300	157400	157300	28
544	20240715	100400	1354752400	157300	157300	157300	157300	18
545	20240715	100300	1351921000	157400	157300	157400	157300	17
546	20240715	100200	1349246800	157400	157400	157400	157300	326
547	20240715	100100	1297959500	157300	157300	157400	157300	31
548	20240715	100000	1293082600	157300	157400	157400	157300	13
549	20240715	095900	1291037500	157400	157300	157400	157300	13
550	20240715	095800	1288992000	157300	157300	157400	157300	8
551	20240715	095700	1287733500	157300	157400	157400	157300	34
552	20240715	095600	1282383700	157300	157300	157400	157300	21
553	20240715	095500	1279080300	157400	157400	157400	157400	71
554	20240715	095400	1267904900	157400	157400	157500	157400	23
555	20240715	095300	1264284600	157400	157400	157400	157400	39
556	20240715	095200	1258146000	157400	157400	157400	157400	7
557	20240715	095100	1257044200	157500	157500	157500	157400	85
558	20240715	095000	1243657100	157500	157600	157600	157500	25
559	20240715	094900	1239719500	157500	157500	157500	157400	21
560	20240715	094800	1236412500	157500	157500	157500	157500	2
561	20240715	094700	1236097500	157700	157400	157700	157300	446
562	20240715	094600	1165877300	157400	157400	157400	157400	18
563	20240715	094500	1163044100	157400	157400	157400	157400	8
564	20240715	094400	1161784900	157400	157500	157500	157400	30
565	20240715	094300	1157060400	157500	157500	157600	157500	19
566	20240715	094200	1154067800	157500	157500	157600	157500	147
567	20240715	094100	1130915200	157500	157500	157600	157500	8
568	20240715	094000	1129655100	157500	157400	157500	157400	57
569	20240715	093900	1120678500	157400	157500	157500	157400	45
570	20240715	093800	1113594700	157600	157500	157600	157400	22
571	20240715	093700	1110129900	157400	157400	157500	157300	137
572	20240715	093600	1088559600	157400	157200	157500	157200	86
573	20240715	093500	1075030400	157200	157300	157300	157200	97
574	20240715	093400	1059774000	157300	157400	157400	157300	255
575	20240715	093300	1019637400	157400	157300	157700	157200	470
576	20240715	093200	945640800	157200	157400	157500	157200	123
577	20240715	093100	926282900	157500	157400	157500	157400	22
578	20240715	093000	922819400	157500	157400	157500	157400	26
579	20240715	092900	918726700	157400	157400	157500	157400	18
580	20240715	092800	915893100	157400	157200	157700	157200	206
581	20240715	092700	883464300	157200	157100	157200	157000	86
582	20240715	092600	869953000	157100	157000	157100	157000	159
583	20240715	092500	844982400	157000	157000	157100	157000	18
584	20240715	092400	842156300	157100	157100	157100	157000	117
585	20240715	092300	823779400	157100	157000	157100	157000	48
586	20240715	092200	816239400	157100	157100	157100	157000	107
587	20240715	092100	799431000	157100	157100	157200	157100	85
588	20240715	092000	786077400	157200	157100	157200	157100	53
589	20240715	091900	777749000	157100	157100	157100	157100	18
590	20240715	091800	774921200	157100	157100	157100	157000	268
591	20240715	091700	732823200	157100	157100	157200	157100	31
592	20240715	091600	727952800	157200	157400	157500	157200	326
593	20240715	091500	676649500	157500	157400	157800	157400	211
594	20240715	091400	643408100	157500	157100	157500	157100	482
595	20240715	091300	567576300	157100	157200	157200	157000	231
596	20240715	091200	531273500	157200	157300	157300	157200	12
597	20240715	091100	529386800	157300	157400	157400	157300	205
598	20240715	091000	497135200	157400	157200	157400	157000	359
599	20240715	090900	440726300	157100	157300	157300	157100	242
600	20240715	090800	402681700	157400	157300	157400	157300	8
601	20240715	090700	401422600	157300	157300	157400	157200	92
602	20240715	090600	386951100	157300	157600	157600	157300	363
603	20240715	090500	329782400	157600	157700	157700	157600	178
604	20240715	090400	301728600	157800	157800	157900	157700	249
605	20240715	090300	262426400	157900	158400	158400	157900	275
606	20240715	090200	218927700	158500	158300	158500	158000	368
607	20240715	090100	160664500	158600	158400	158800	158200	257
608	20240715	090000	119918100	158400	158900	158900	157900	755