KissMeData/004490/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184300	8134509900	93600	93600	93600	93600	2098
3	20240703	184200	8134509900	93600	93600	93600	93600	0
4	20240703	184100	8134509900	93600	93600	93600	93600	0
5	20240703	184000	8134509900	93600	93600	93600	93600	0
6	20240703	183900	8134509900	93600	93600	93600	93600	0
7	20240703	183800	8134509900	93600	93600	93600	93600	0
8	20240703	183700	8134509900	93600	93600	93600	93600	0
9	20240703	183600	8134509900	93600	93600	93600	93600	0
10	20240703	183500	8134509900	93600	93600	93600	93600	0
11	20240703	183400	8134509900	93600	93600	93600	93600	0
12	20240703	183300	8134509900	93600	93600	93600	93600	0
13	20240703	183200	8134509900	93600	93600	93600	93600	0
14	20240703	183100	8134509900	93600	93600	93600	93600	0
15	20240703	183000	8134509900	93600	93600	93600	93600	0
16	20240703	182900	8134509900	93600	93600	93600	93600	0
17	20240703	182800	8134509900	93600	93600	93600	93600	0
18	20240703	182700	8134509900	93600	93600	93600	93600	0
19	20240703	182600	8134509900	93600	93600	93600	93600	0
20	20240703	182500	8134509900	93600	93600	93600	93600	0
21	20240703	182400	8134509900	93600	93600	93600	93600	0
22	20240703	182300	8134509900	93600	93600	93600	93600	0
23	20240703	182200	8134509900	93600	93600	93600	93600	0
24	20240703	182100	8134509900	93600	93600	93600	93600	0
25	20240703	182000	8134509900	93600	93600	93600	93600	0
26	20240703	181900	8134509900	93600	93600	93600	93600	0
27	20240703	181800	8134509900	93600	93600	93600	93600	0
28	20240703	181700	8134509900	93600	93600	93600	93600	0
29	20240703	181600	8134509900	93600	93600	93600	93600	0
30	20240703	181500	8134509900	93600	93600	93600	93600	0
31	20240703	181400	8134509900	93600	93600	93600	93600	0
32	20240703	181300	8134509900	93600	93600	93600	93600	2098
33	20240703	181200	8134509900	93600	93600	93600	93600	0
34	20240703	181100	8134509900	93600	93600	93600	93600	0
35	20240703	181000	8134509900	93600	93600	93600	93600	0
36	20240703	180900	8134509900	93600	93600	93600	93600	0
37	20240703	180800	8134509900	93600	93600	93600	93600	0
38	20240703	180700	8134509900	93600	93600	93600	93600	0
39	20240703	180600	8134509900	93600	93600	93600	93600	0
40	20240703	180500	8134509900	93600	93600	93600	93600	0
41	20240703	180400	8134509900	93600	93600	93600	93600	0
42	20240703	180300	8134509900	93600	93600	93600	93600	0
43	20240703	180200	8134509900	93600	93600	93600	93600	0
44	20240703	180100	8134509900	93600	93600	93600	93600	0
45	20240703	180000	8134509900	93600	93600	93600	93600	0
46	20240703	175900	8134509900	93600	93600	93600	93600	0
47	20240703	175800	8134509900	93600	93600	93600	93600	0
48	20240703	175700	8134509900	93600	93600	93600	93600	0
49	20240703	175600	8134509900	93600	93600	93600	93600	0
50	20240703	175500	8134509900	93600	93600	93600	93600	0
51	20240703	175400	8134509900	93600	93600	93600	93600	0
52	20240703	175300	8134509900	93600	93600	93600	93600	0
53	20240703	175200	8134509900	93600	93600	93600	93600	0
54	20240703	175100	8134509900	93600	93600	93600	93600	0
55	20240703	175000	8134509900	93600	93600	93600	93600	0
56	20240703	174900	8134509900	93600	93600	93600	93600	0
57	20240703	174800	8134509900	93600	93600	93600	93600	0
58	20240703	174700	8134509900	93600	93600	93600	93600	0
59	20240703	174600	8134509900	93600	93600	93600	93600	0
60	20240703	174500	8134509900	93600	93600	93600	93600	0
61	20240703	174400	8134509900	93600	93600	93600	93600	0
62	20240703	174300	8134509900	93600	93600	93600	93600	2098
63	20240703	174200	8134509900	93600	93600	93600	93600	0
64	20240703	174100	8134509900	93600	93600	93600	93600	0
65	20240703	174000	8134509900	93600	93600	93600	93600	0
66	20240703	173900	8134509900	93600	93600	93600	93600	0
67	20240703	173800	8134509900	93600	93600	93600	93600	0
68	20240703	173700	8134509900	93600	93600	93600	93600	0
69	20240703	173600	8134509900	93600	93600	93600	93600	0
70	20240703	173500	8134509900	93600	93600	93600	93600	0
71	20240703	173400	8134509900	93600	93600	93600	93600	0
72	20240703	173300	8134509900	93600	93600	93600	93600	0
73	20240703	173200	8134509900	93600	93600	93600	93600	0
74	20240703	173100	8134509900	93600	93600	93600	93600	0
75	20240703	173000	8134509900	93600	93600	93600	93600	0
76	20240703	172900	8134509900	93600	93600	93600	93600	0
77	20240703	172800	8134509900	93600	93600	93600	93600	0
78	20240703	172700	8134509900	93600	93600	93600	93600	0
79	20240703	172600	8134509900	93600	93600	93600	93600	0
80	20240703	172500	8134509900	93600	93600	93600	93600	0
81	20240703	172400	8134509900	93600	93600	93600	93600	0
82	20240703	172300	8134509900	93600	93600	93600	93600	0
83	20240703	172200	8134509900	93600	93600	93600	93600	0
84	20240703	172100	8134509900	93600	93600	93600	93600	0
85	20240703	172000	8134509900	93600	93600	93600	93600	0
86	20240703	171900	8134509900	93600	93600	93600	93600	0
87	20240703	171800	8134509900	93600	93600	93600	93600	0
88	20240703	171700	8134509900	93600	93600	93600	93600	0
89	20240703	171600	8134509900	93600	93600	93600	93600	0
90	20240703	171500	8134509900	93600	93600	93600	93600	0
91	20240703	171400	8134509900	93600	93600	93600	93600	0
92	20240703	171300	8134509900	93600	93600	93600	93600	2098
93	20240703	171200	8134509900	93600	93600	93600	93600	0
94	20240703	171100	8134509900	93600	93600	93600	93600	0
95	20240703	171000	8134509900	93600	93600	93600	93600	0
96	20240703	170900	8134509900	93600	93600	93600	93600	0
97	20240703	170800	8134509900	93600	93600	93600	93600	0
98	20240703	170700	8134509900	93600	93600	93600	93600	0
99	20240703	170600	8134509900	93600	93600	93600	93600	0
100	20240703	170500	8134509900	93600	93600	93600	93600	0
101	20240703	170400	8134509900	93600	93600	93600	93600	0
102	20240703	170300	8134509900	93600	93600	93600	93600	0
103	20240703	170200	8134509900	93600	93600	93600	93600	0
104	20240703	170100	8134509900	93600	93600	93600	93600	0
105	20240703	170000	8134509900	93600	93600	93600	93600	0
106	20240703	165900	8134509900	93600	93600	93600	93600	0
107	20240703	165800	8134509900	93600	93600	93600	93600	0
108	20240703	165700	8134509900	93600	93600	93600	93600	0
109	20240703	165600	8134509900	93600	93600	93600	93600	0
110	20240703	165500	8134509900	93600	93600	93600	93600	0
111	20240703	165400	8134509900	93600	93600	93600	93600	0
112	20240703	165300	8134509900	93600	93600	93600	93600	0
113	20240703	165200	8134509900	93600	93600	93600	93600	0
114	20240703	165100	8134509900	93600	93600	93600	93600	0
115	20240703	165000	8134509900	93600	93600	93600	93600	0
116	20240703	164900	8134509900	93600	93600	93600	93600	0
117	20240703	164800	8134509900	93600	93600	93600	93600	0
118	20240703	164700	8134509900	93600	93600	93600	93600	0
119	20240703	164600	8134509900	93600	93600	93600	93600	0
120	20240703	164500	8134509900	93600	93600	93600	93600	0
121	20240703	164400	8134509900	93600	93600	93600	93600	0
122	20240703	164300	8134509900	93600	93600	93600	93600	2098
123	20240703	164200	8134509900	93600	93600	93600	93600	0
124	20240703	164100	8134509900	93600	93600	93600	93600	0
125	20240703	164000	8134509900	93600	93600	93600	93600	0
126	20240703	163900	8134509900	93600	93600	93600	93600	0
127	20240703	163800	8134509900	93600	93600	93600	93600	0
128	20240703	163700	8134509900	93600	93600	93600	93600	0
129	20240703	163600	8134509900	93600	93600	93600	93600	0
130	20240703	163500	8134509900	93600	93600	93600	93600	0
131	20240703	163400	8134509900	93600	93600	93600	93600	0
132	20240703	163300	8134509900	93600	93600	93600	93600	0
133	20240703	163200	8134509900	93600	93600	93600	93600	0
134	20240703	163100	8134509900	93600	93600	93600	93600	0
135	20240703	163000	8134509900	93600	93600	93600	93600	0
136	20240703	162900	8134509900	93600	93600	93600	93600	0
137	20240703	162800	8134509900	93600	93600	93600	93600	0
138	20240703	162700	8134509900	93600	93600	93600	93600	0
139	20240703	162600	8134509900	93600	93600	93600	93600	0
140	20240703	162500	8134509900	93600	93600	93600	93600	0
141	20240703	162400	8134509900	93600	93600	93600	93600	0
142	20240703	162300	8134509900	93600	93600	93600	93600	0
143	20240703	162200	8134509900	93600	93600	93600	93600	0
144	20240703	162100	8134509900	93600	93600	93600	93600	0
145	20240703	162000	8134509900	93600	93600	93600	93600	0
146	20240703	161900	8134509900	93600	93600	93600	93600	0
147	20240703	161800	8134509900	93600	93600	93600	93600	0
148	20240703	161700	8134509900	93600	93600	93600	93600	0
149	20240703	161600	8134509900	93600	93600	93600	93600	0
150	20240703	161500	8134509900	93600	93600	93600	93600	0
151	20240703	161400	8134509900	93600	93600	93600	93600	0
152	20240703	161300	8134509900	93600	93600	93600	93600	2098
153	20240703	161200	8134509900	93600	93600	93600	93600	0
154	20240703	161100	8134509900	93600	93600	93600	93600	0
155	20240703	161000	8134509900	93600	93600	93600	93600	0
156	20240703	160900	8134509900	93600	93600	93600	93600	0
157	20240703	160800	8134509900	93600	93600	93600	93600	0
158	20240703	160700	8134509900	93600	93600	93600	93600	0
159	20240703	160600	8134509900	93600	93600	93600	93600	0
160	20240703	160500	8134509900	93600	93600	93600	93600	0
161	20240703	160400	8134509900	93600	93600	93600	93600	0
162	20240703	160300	8134509900	93600	93600	93600	93600	0
163	20240703	160200	8134509900	93600	93600	93600	93600	0
164	20240703	160100	8134509900	93600	93600	93600	93600	0
165	20240703	160000	8134509900	93600	93600	93600	93600	0
166	20240703	155900	8134509900	93600	93600	93600	93600	0
167	20240703	155800	8134509900	93600	93600	93600	93600	0
168	20240703	155700	8134509900	93600	93600	93600	93600	0
169	20240703	155600	8134509900	93600	93600	93600	93600	0
170	20240703	155500	8134509900	93600	93600	93600	93600	0
171	20240703	155400	8134509900	93600	93600	93600	93600	0
172	20240703	155300	8134509900	93600	93600	93600	93600	0
173	20240703	155200	8134509900	93600	93600	93600	93600	0
174	20240703	155100	8134509900	93600	93600	93600	93600	0
175	20240703	155000	8134509900	93600	93600	93600	93600	0
176	20240703	154900	8134509900	93600	93600	93600	93600	0
177	20240703	154800	8134509900	93600	93600	93600	93600	0
178	20240703	154700	8134509900	93600	93600	93600	93600	0
179	20240703	154600	8134509900	93600	93600	93600	93600	0
180	20240703	154500	8134509900	93600	93600	93600	93600	0
181	20240703	154400	8134509900	93600	93600	93600	93600	0
182	20240703	154300	8134509900	93600	93600	93600	93600	2098
183	20240703	154200	8134509900	93600	93600	93600	93600	0
184	20240703	154100	8134509900	93600	93600	93600	93600	0
185	20240703	154000	8134509900	93600	93600	93600	93600	0
186	20240703	153900	8134509900	93600	93600	93600	93600	0
187	20240703	153800	8134509900	93600	93600	93600	93600	0
188	20240703	153700	8134509900	93600	93600	93600	93600	0
189	20240703	153600	8134509900	93600	93600	93600	93600	0
190	20240703	153500	8134509900	93600	93600	93600	93600	0
191	20240703	153400	8134509900	93600	93600	93600	93600	0
192	20240703	153300	8134509900	93600	93600	93600	93600	0
193	20240703	153200	8134509900	93600	93600	93600	93600	0
194	20240703	153100	8134509900	93600	93600	93600	93600	0
195	20240703	153000	8134509900	93600	93600	93600	93600	2098
196	20240703	152900	7938137100	93600	93600	93600	93600	0
197	20240703	152800	7938137100	93600	93600	93600	93600	0
198	20240703	152700	7938137100	93600	93600	93600	93600	0
199	20240703	152600	7938137100	93600	93600	93600	93600	0
200	20240703	152500	7938137100	93600	93600	93600	93600	0
201	20240703	152400	7938137100	93600	93600	93600	93600	0
202	20240703	152300	7938137100	93600	93600	93600	93600	0
203	20240703	152200	7938137100	93600	93600	93600	93600	0
204	20240703	152100	7938137100	93600	93600	93600	93600	0
205	20240703	152000	7938137100	93600	93600	93600	93600	0
206	20240703	151900	7938137100	93600	93600	93800	93500	710
207	20240703	151800	7871666600	93700	93800	93900	93700	666
208	20240703	151700	7809196300	93800	93600	93800	93600	416
209	20240703	151600	7770202400	93700	93600	93700	93600	77
210	20240703	151500	7762987600	93600	93500	93600	93500	96
211	20240703	151400	7754002400	93600	93500	93700	93500	577
212	20240703	151300	7699977100	93500	93500	93600	93500	324
213	20240703	151200	7669677000	93500	93500	93500	93500	108
214	20240703	151100	7659579000	93500	93500	93500	93400	237
215	20240703	151000	7637419600	93400	93500	93500	93400	352
216	20240703	150900	7604512800	93500	93500	93500	93400	195
217	20240703	150800	7586280600	93400	93600	93700	93400	237
218	20240703	150700	7564097100	93500	93500	93600	93500	344
219	20240703	150600	7531929700	93500	93500	93600	93500	60
220	20240703	150500	7526317700	93400	93500	93600	93400	157
221	20240703	150400	7511644100	93600	93600	93600	93500	121
222	20240703	150300	7500330200	93600	93500	93600	93500	188
223	20240703	150200	7482752000	93400	93500	93500	93400	33
224	20240703	150100	7479668600	93400	93400	93500	93400	38
225	20240703	150000	7476118800	93400	93400	93500	93300	126
226	20240703	145900	7464350900	93400	93500	93500	93300	19
227	20240703	145800	7462576000	93300	93400	93500	93300	190
228	20240703	145700	7444837200	93400	93500	93500	93300	16
229	20240703	145600	7443343700	93400	93400	93500	93400	50
230	20240703	145500	7438672800	93200	93300	93400	93200	144
231	20240703	145400	7425227900	93200	93300	93300	93200	213
232	20240703	145300	7405366100	93200	93200	93300	93200	45
233	20240703	145200	7401168400	93300	93300	93300	93200	97
234	20240703	145100	7392124700	93300	93400	93400	93200	270
235	20240703	145000	7366935600	93400	93300	93400	93300	10
236	20240703	144900	7366002400	93400	93300	93400	93300	53
237	20240703	144800	7361057200	93200	93200	93300	93200	114
238	20240703	144700	7350432000	93300	93300	93300	93200	34
239	20240703	144600	7347260700	93300	93200	93400	93200	24
240	20240703	144500	7345023600	93400	93500	93600	93200	692
241	20240703	144400	7280427700	93500	93500	93600	93500	342
242	20240703	144300	7248450600	93500	93600	93700	93400	388
243	20240703	144200	7212171700	93500	93500	93600	93500	344
244	20240703	144100	7179983100	93600	93500	93600	93400	137
245	20240703	144000	7167173300	93500	93600	93600	93400	218
246	20240703	143900	7146790600	93500	93400	93600	93400	262
247	20240703	143800	7122293500	93400	93400	93500	93400	79
248	20240703	143700	7114914300	93500	93300	93500	93300	204
249	20240703	143600	7095861100	93400	93300	93400	93300	34
250	20240703	143500	7092686400	93300	93400	93500	93300	192
251	20240703	143400	7074754800	93300	93400	93400	93300	215
252	20240703	143300	7054674000	93400	93400	93400	93300	43
253	20240703	143200	7050660500	93400	93300	93400	93200	86
254	20240703	143100	7042635900	93300	93200	93300	93200	294
255	20240703	143000	7015218200	93300	93200	93300	93100	91
256	20240703	142900	7006737100	93200	93100	93300	93000	300
257	20240703	142800	6978809900	93100	93300	93300	93100	276
258	20240703	142700	6953110000	93300	93300	93300	93000	854
259	20240703	142600	6873586000	93200	93000	93200	93000	177
260	20240703	142500	6857091800	93000	93100	93200	92900	332
261	20240703	142400	6826194500	93200	93200	93200	93100	55
262	20240703	142300	6821068600	93200	93100	93200	93000	59
263	20240703	142200	6815575600	93200	93200	93300	93100	313
264	20240703	142100	6786399400	93100	93100	93200	93000	63
265	20240703	142000	6780532900	93100	93100	93200	93000	168
266	20240703	141900	6764891900	93000	93000	93100	93000	183
267	20240703	141800	6747856300	93100	93000	93100	93000	150
268	20240703	141700	6733892200	93100	92900	93100	92900	173
269	20240703	141600	6717806400	92900	92900	93000	92800	224
270	20240703	141500	6696997000	92900	93000	93000	92900	154
271	20240703	141400	6682685100	93000	92900	93000	92800	565
272	20240703	141300	6630168500	92800	92800	92900	92800	277
273	20240703	141200	6604462400	92800	92800	92800	92700	20
274	20240703	141100	6602607800	92900	92700	92900	92700	181
275	20240703	141000	6585816700	92700	92800	92800	92700	47
276	20240703	140900	6581458500	92800	92800	92800	92700	65
277	20240703	140800	6575426700	92800	92800	92800	92700	368
278	20240703	140700	6541294100	92900	92900	92900	92800	11
279	20240703	140600	6540273000	92800	92700	92900	92700	27
280	20240703	140500	6537766300	92700	92800	92800	92700	40
281	20240703	140400	6534054900	92900	92900	92900	92800	48
282	20240703	140300	6529599700	92800	92700	92900	92700	513
283	20240703	140200	6481960500	92800	92700	92800	92700	9
284	20240703	140100	6481126100	92800	92700	92800	92700	55
285	20240703	140000	6476023400	92700	92900	92900	92700	166
286	20240703	135900	6460617500	92900	92900	92900	92800	28
287	20240703	135800	6458017200	92800	92900	92900	92800	81
288	20240703	135700	6450499200	92800	92700	92900	92700	61
289	20240703	135600	6444835600	92900	92800	92900	92700	84
290	20240703	135500	6437040400	92800	92700	92800	92700	14
291	20240703	135400	6435742100	92800	92800	92800	92700	86
292	20240703	135300	6427762900	92800	92700	92800	92700	42
293	20240703	135200	6423865700	92700	92700	92800	92700	32
294	20240703	135100	6420898000	92800	92800	92900	92800	153
295	20240703	135000	6406699400	92800	92800	92900	92700	131
296	20240703	134900	6394543400	92800	92500	92800	92500	513
297	20240703	134800	6347037000	92600	92600	92600	92500	197
298	20240703	134700	6328813700	92500	92600	92600	92500	2
299	20240703	134600	6328628600	92500	92500	92500	92500	18
300	20240703	134500	6326963600	92500	92500	92600	92400	168
301	20240703	134400	6311424500	92500	92400	92500	92400	15
302	20240703	134300	6310038200	92500	92800	92800	92500	263
303	20240703	134200	6285679300	92800	92900	92900	92700	162
304	20240703	134100	6270643700	92900	92500	92900	92500	1375
305	20240703	134000	6143169200	92500	92500	92500	92500	97
306	20240703	133900	6134196700	92400	92400	92500	92400	23
307	20240703	133800	6132070700	92400	92500	92500	92400	22
308	20240703	133700	6130036700	92400	92400	92400	92400	11
309	20240703	133600	6129020300	92400	92400	92400	92300	616
310	20240703	133500	6072104700	92300	92300	92300	92300	20
311	20240703	133400	6070258700	92400	92300	92400	92300	67
312	20240703	133300	6064072700	92300	92300	92300	92300	7
313	20240703	133200	6063426600	92400	92400	92400	92300	34
314	20240703	133100	6060287100	92400	92400	92400	92300	15
315	20240703	133000	6058902200	92300	92400	92400	92300	20
316	20240703	132900	6057056100	92300	92400	92400	92300	12
317	20240703	132800	6055948100	92200	92200	92300	92200	144
318	20240703	132700	6042657500	92300	92100	92300	92100	218
319	20240703	132600	6022553300	92100	92200	92200	92100	36
320	20240703	132500	6019236100	92200	92200	92200	92100	279
321	20240703	132400	5993512400	92300	92300	92300	92200	92
322	20240703	132300	5985021400	92300	92200	92300	92200	284
323	20240703	132200	5958810900	92200	92200	92300	92100	537
324	20240703	132100	5909303000	92200	92100	92200	92100	105
325	20240703	132000	5899632200	92100	92100	92200	92000	130
326	20240703	131900	5887659100	92100	92100	92100	92100	13
327	20240703	131800	5886461800	92200	92100	92200	92100	252
328	20240703	131700	5863251200	92000	92000	92100	92000	55
329	20240703	131600	5858191000	92000	92100	92100	92000	32
330	20240703	131500	5855246800	91900	92000	92100	91900	64
331	20240703	131400	5849360700	92000	92000	92100	92000	127
332	20240703	131300	5837676300	91900	92000	92000	91900	60
333	20240703	131200	5832157900	92000	91900	92000	91900	421
334	20240703	131100	5793462500	91900	92000	92100	91900	143
335	20240703	131000	5780306800	92000	92100	92100	92000	19
336	20240703	130900	5778558400	92000	92000	92000	91900	191
337	20240703	130800	5760987000	92000	92000	92000	91900	121
338	20240703	130700	5749855100	92000	92000	92000	91900	621
339	20240703	130600	5692724600	92000	92100	92100	92000	14
340	20240703	130500	5691435900	92000	92000	92100	92000	26
341	20240703	130400	5689042500	92100	92100	92200	92100	167
342	20240703	130300	5673658700	92100	92100	92100	92100	30
343	20240703	130200	5670895700	92200	92200	92200	92200	377
344	20240703	130100	5636136300	92100	92000	92100	92000	201
345	20240703	130000	5617625200	92000	91900	92100	91900	99
346	20240703	125900	5608513800	92100	92000	92100	91900	420
347	20240703	125800	5569851500	91900	92100	92100	91900	118
348	20240703	125700	5558994300	92100	91900	92100	91900	729
349	20240703	125600	5491926600	91900	91900	92000	91800	678
350	20240703	125500	5429618500	91900	91900	91900	91800	335
351	20240703	125400	5398833400	91900	91900	91900	91800	43
352	20240703	125300	5394885000	91900	91800	91900	91700	533
353	20240703	125200	5345948300	91800	91500	91800	91500	660
354	20240703	125100	5285489400	91600	91800	91800	91500	151
355	20240703	125000	5271646900	91800	91800	91800	91700	75
356	20240703	124900	5264762300	91700	91700	91700	91600	118
357	20240703	124800	5253942400	91700	91700	91800	91700	46
358	20240703	124700	5249723600	91800	91700	91800	91600	90
359	20240703	124600	5241472500	91600	91600	91700	91500	49
360	20240703	124500	5236983700	91600	91700	91800	91600	58
361	20240703	124400	5231667300	91800	91500	91800	91500	87
362	20240703	124300	5223685500	91900	92000	92000	91900	17
363	20240703	124200	5222122800	91900	91400	92200	91400	2982
364	20240703	124100	4948189200	91500	91400	91500	91400	14
365	20240703	124000	4946908500	91400	91500	91600	91400	280
366	20240703	123900	4921289400	91600	91600	91600	91500	28
367	20240703	123800	4918726900	91600	91500	91600	91500	63
368	20240703	123700	4912958600	91500	91600	91600	91500	45
369	20240703	123600	4908836700	91600	91700	91700	91600	102
370	20240703	123500	4899493300	91700	91600	91700	91600	30
371	20240703	123400	4896744100	91600	91700	91700	91600	19
372	20240703	123300	4895002500	91600	91600	91700	91600	37
373	20240703	123200	4891613100	91600	91600	91700	91600	82
374	20240703	123100	4884096900	91600	91700	91700	91600	38
375	20240703	123000	4880615600	91600	91600	91700	91600	35
376	20240703	122900	4877409200	91600	91600	91700	91600	36
377	20240703	122800	4874111500	91700	91700	91700	91600	18
378	20240703	122700	4872462500	91700	91700	91700	91600	107
379	20240703	122600	4862651300	91500	91500	91500	91500	20
380	20240703	122500	4860821300	91500	91400	92100	91400	1534
381	20240703	122400	4719939800	91400	91600	91600	91300	40
382	20240703	122300	4716285700	91500	91600	91700	91500	1604
383	20240703	122200	4569434900	91600	91700	91700	91600	132
384	20240703	122100	4557332100	91700	91700	91800	91700	201
385	20240703	122000	4538899900	91700	91700	91800	91700	24
386	20240703	121900	4536698400	91800	91800	91800	91700	36
387	20240703	121800	4533396200	91800	91700	91800	91600	217
388	20240703	121700	4513496800	91600	91700	91700	91600	41
389	20240703	121600	4509740200	91700	91800	91800	91700	80
390	20240703	121500	4502404000	91800	91900	91900	91700	569
391	20240703	121400	4450188300	91900	92000	92000	91900	163
392	20240703	121300	4435206900	92000	92100	92100	92000	188
393	20240703	121200	4417909700	92100	92100	92200	92100	56
394	20240703	121100	4412752000	92100	92300	92300	92100	247
395	20240703	121000	4389987500	92200	92500	92500	92200	49
396	20240703	120900	4385469000	92500	92200	92600	92200	1018
397	20240703	120800	4291357500	92100	92200	92300	92100	52
398	20240703	120700	4286564100	92300	92300	92400	92300	99
399	20240703	120600	4277420700	92300	92300	92400	92300	215
400	20240703	120500	4257559000	92300	92400	92500	92300	165
401	20240703	120400	4242316500	92400	92300	92500	92300	460
402	20240703	120300	4199814400	92300	92200	92400	92200	666
403	20240703	120200	4138340300	92200	92100	92300	92100	550
404	20240703	120100	4087660500	92000	91800	92000	91700	1801
405	20240703	120000	3922160500	91800	91800	91900	91800	925
406	20240703	115900	3837243300	91800	91600	91800	91600	979
407	20240703	115800	3747449200	91600	91600	91700	91600	26
408	20240703	115700	3745066400	91600	91600	91700	91600	157
409	20240703	115600	3730681700	91700	91700	91700	91600	220
410	20240703	115500	3710508200	91700	91600	91700	91600	171
411	20240703	115400	3694828700	91600	91600	91700	91600	53
412	20240703	115300	3689969600	91700	91800	91800	91700	150
413	20240703	115200	3676213700	91800	91700	91800	91700	34
414	20240703	115100	3673094100	91800	91700	91800	91700	67
415	20240703	115000	3666944100	91800	91900	91900	91700	224
416	20240703	114900	3646381200	91800	91900	91900	91800	113
417	20240703	114800	3636004600	91900	91900	91900	91800	19
418	20240703	114700	3634259100	91900	91900	91900	91800	14
419	20240703	114600	3632973400	91800	91700	91900	91700	123
420	20240703	114500	3621681500	91800	91800	91800	91700	32
421	20240703	114400	3618744900	91800	91900	91900	91800	161
422	20240703	114300	3603964100	91800	91800	91900	91800	105
423	20240703	114200	3594320200	91900	91900	91900	91900	6
424	20240703	114100	3593768800	91900	91800	91900	91800	24
425	20240703	114000	3591564800	91900	91800	91900	91800	21
426	20240703	113900	3589636600	91800	91800	91800	91800	218
427	20240703	113800	3569624200	91800	91800	91800	91700	43
428	20240703	113700	3565677000	91800	91800	91800	91700	290
429	20240703	113600	3539073400	91700	91800	91800	91700	654
430	20240703	113500	3479036700	91800	91800	91900	91800	104
431	20240703	113400	3469484000	91900	91800	91900	91800	4
432	20240703	113300	3469116600	91800	91800	91900	91800	31
433	20240703	113200	3466269700	91800	91900	91900	91800	65
434	20240703	113100	3460296900	91900	91900	91900	91800	77
435	20240703	113000	3453220700	91900	92000	92000	91800	477
436	20240703	112900	3409384500	91900	92000	92000	91900	411
437	20240703	112800	3371573200	91900	92000	92000	91900	25
438	20240703	112700	3369274900	92000	92000	92000	91900	114
439	20240703	112600	3358787700	91900	92000	92000	91900	22
440	20240703	112500	3356764400	91900	91900	92000	91900	14
441	20240703	112400	3355477700	92000	91900	92000	91900	161
442	20240703	112300	3340667300	92000	92000	92000	91900	59
443	20240703	112200	3335244400	92000	92000	92000	91900	10
444	20240703	112100	3334325100	91900	92100	92200	91900	334
445	20240703	112000	3303573400	92100	92100	92200	92100	34
446	20240703	111900	3300441000	92100	92200	92200	92100	100
447	20240703	111800	3291230000	92100	92100	92200	92100	6
448	20240703	111700	3290677200	92100	92100	92200	92100	21
449	20240703	111600	3288742900	92100	92200	92300	92100	130
450	20240703	111500	3276756000	92200	92200	92200	92100	43
451	20240703	111400	3272792000	92300	92300	92400	92300	255
452	20240703	111300	3249254300	92300	92300	92500	92300	47
453	20240703	111200	3244911800	92500	92400	92500	92400	83
454	20240703	111100	3237241700	92400	92400	92500	92400	45
455	20240703	111000	3233081500	92500	92500	92500	92400	344
456	20240703	110900	3201282700	92500	92400	92500	92300	256
457	20240703	110800	3177625200	92400	92300	92500	92300	604
458	20240703	110700	3121847000	92200	92200	92300	92200	170
459	20240703	110600	3106171800	92200	92200	92200	92100	107
460	20240703	110500	3096312800	92200	92000	92200	92000	570
461	20240703	110400	3043815400	91800	92100	92100	91800	56
462	20240703	110300	3038659200	92100	91900	92100	91900	662
463	20240703	110200	2977812700	91800	91800	91800	91800	185
464	20240703	110100	2960829700	91800	91800	91900	91800	23
465	20240703	110000	2958716800	91800	91800	91900	91800	10
466	20240703	105900	2957798600	91900	91800	91900	91800	17
467	20240703	105800	2956237100	91800	91900	91900	91800	73
468	20240703	105700	2949535400	91800	91900	91900	91800	48
469	20240703	105600	2945127900	92000	92000	92000	91900	175
470	20240703	105500	2929028000	92000	92000	92100	92000	14
471	20240703	105400	2927739800	92100	92000	92100	92000	15
472	20240703	105300	2926359700	92000	92000	92000	92000	10
473	20240703	105200	2925439700	92000	92100	92100	92000	76
474	20240703	105100	2918445300	92100	92400	92400	92100	713
475	20240703	105000	2852607900	92400	92300	92400	92300	45
476	20240703	104900	2848452700	92300	92400	92400	92300	53
477	20240703	104800	2843558700	92400	92300	92400	92300	179
478	20240703	104700	2827019800	92300	92100	92300	92000	462
479	20240703	104600	2784456900	92000	92000	92100	92000	38
480	20240703	104500	2780959200	92100	92100	92100	92000	13
481	20240703	104400	2779762600	92100	91900	92100	91900	207
482	20240703	104300	2760724800	91900	92000	92000	91900	203
483	20240703	104200	2742049000	92000	92300	92300	92000	122
484	20240703	104100	2730801800	92300	91700	92300	91700	458
485	20240703	104000	2688644800	91700	91700	91900	91700	81
486	20240703	103900	2681205200	91900	91900	91900	91900	83
487	20240703	103800	2673577500	91900	91800	92000	91800	196
488	20240703	103700	2655573100	91700	91300	91700	91300	854
489	20240703	103600	2577445500	91400	91300	91400	91300	93
490	20240703	103500	2568954500	91300	91400	91400	91300	9
491	20240703	103400	2568132000	91400	91400	91500	91200	156
492	20240703	103300	2553874600	91400	91500	91500	91400	35
493	20240703	103200	2550672200	91400	91500	91500	91400	74
494	20240703	103100	2543908000	91500	91700	91700	91500	127
495	20240703	103000	2532270500	91700	90800	91800	90800	2147
496	20240703	102900	2336482000	90800	90800	90900	90800	258
497	20240703	102800	2313055400	90900	90900	90900	90900	15
498	20240703	102700	2311691900	90800	90800	90900	90800	195
499	20240703	102600	2293977400	90900	90800	90900	90700	412
500	20240703	102500	2256557600	90700	90700	90800	90600	249
501	20240703	102400	2233971400	90700	90900	90900	90700	390
502	20240703	102300	2198592800	90900	90800	90900	90700	248
503	20240703	102200	2176070800	90900	90900	90900	90900	57
504	20240703	102100	2170889500	90900	90900	90900	90800	102
505	20240703	102000	2161620300	91000	90900	91000	90900	118
506	20240703	101900	2150893100	90900	91100	91100	90900	510
507	20240703	101800	2104501500	91100	91100	91200	91000	93
508	20240703	101700	2096022600	90900	91100	91200	90900	246
509	20240703	101600	2073594400	91100	91000	91100	90900	359
510	20240703	101500	2040909500	91100	91100	91200	91100	55
511	20240703	101400	2035898500	91200	91100	91200	91000	118
512	20240703	101300	2025143200	91100	91000	91200	91000	332
513	20240703	101200	1994888600	91000	91200	91200	91000	333
514	20240703	101100	1964566500	91300	91400	91400	91200	285
515	20240703	101000	1938530000	91500	91400	91500	91400	66
516	20240703	100900	1932491800	91500	91500	91600	91500	294
517	20240703	100800	1905589200	91500	91600	91700	91500	140
518	20240703	100700	1892769900	91600	91800	91900	91600	635
519	20240703	100600	1834551600	91800	92000	92000	91800	351
520	20240703	100500	1802328100	92000	92400	92400	92000	337
521	20240703	100400	1771297300	92400	92400	92400	92200	71
522	20240703	100300	1764741400	92400	92400	92400	92100	113
523	20240703	100200	1754314400	92400	92300	92400	92300	90
524	20240703	100100	1746000800	92300	92300	92400	92200	149
525	20240703	100000	1732248800	92400	92400	92400	92300	74
526	20240703	095900	1725413100	92400	92400	92400	92200	120
527	20240703	095800	1714335400	92400	92400	92400	92200	110
528	20240703	095700	1704179700	92400	92300	92400	92300	86
529	20240703	095600	1696236000	92400	92400	92400	92300	70
530	20240703	095500	1689768300	92400	92400	92400	92400	62
531	20240703	095400	1684039500	92400	92300	92400	92200	229
532	20240703	095300	1662905200	92300	92300	92400	92300	133
533	20240703	095200	1650627300	92400	92400	92400	92300	175
534	20240703	095100	1634469100	92400	92500	92500	92300	56
535	20240703	095000	1629293300	92500	92400	92700	92400	215
536	20240703	094900	1609405000	92400	92200	92400	92100	262
537	20240703	094800	1585240800	92200	92200	92200	92100	76
538	20240703	094700	1578234300	92200	92200	92200	92100	63
539	20240703	094600	1572425900	92200	92300	92300	92100	448
540	20240703	094500	1531133300	92300	92500	92500	92300	216
541	20240703	094400	1511181500	92500	92500	92500	92400	56
542	20240703	094300	1506002300	92500	92600	92600	92400	252
543	20240703	094200	1482696500	92600	92600	92700	92600	245
544	20240703	094100	1459995300	92600	92600	92700	92500	476
545	20240703	094000	1415909400	92600	92600	92700	92500	288
546	20240703	093900	1389240600	92500	92300	92500	92300	472
547	20240703	093800	1345621500	92300	92400	92400	92300	62
548	20240703	093700	1339897500	92300	92400	92500	92300	437
549	20240703	093600	1299519200	92400	91800	92400	91800	462
550	20240703	093500	1256912300	91900	92300	92300	91900	1590
551	20240703	093400	1110570200	92300	92200	92400	92200	177
552	20240703	093300	1094234300	92200	92300	92300	92200	242
553	20240703	093200	1071919600	92400	92500	92500	92300	365
554	20240703	093100	1038197700	92600	92600	92700	92600	280
555	20240703	093000	1012269300	92600	92600	92700	92600	90
556	20240703	092900	1003934700	92600	92600	92600	92500	263
557	20240703	092800	979581500	92600	92500	92600	92500	159
558	20240703	092700	964871500	92500	92500	92500	92400	130
559	20240703	092600	952856400	92500	92600	92600	92500	287
560	20240703	092500	926306500	92600	92400	92600	92400	282
561	20240703	092400	900220800	92400	92500	92500	92200	112
562	20240703	092300	889876100	92500	92400	92500	92400	182
563	20240703	092200	873054600	92400	92400	92500	92300	70
564	20240703	092100	866587000	92300	92300	92400	92300	56
565	20240703	092000	861416600	92300	92400	92600	92300	287
566	20240703	091900	834906100	92400	92400	92400	92300	37
567	20240703	091800	831487400	92700	92800	92800	92500	218
568	20240703	091700	811302000	92600	92700	92700	92500	99
569	20240703	091600	802135500	92700	92700	92800	92700	11
570	20240703	091500	801115200	92600	92500	92900	92500	390
571	20240703	091400	764970000	92500	92500	92500	92400	43
572	20240703	091300	760994400	92500	92800	92800	92500	85
573	20240703	091200	753127500	92800	92200	92800	92200	639
574	20240703	091100	693993600	92300	92100	92300	92100	534
575	20240703	091000	644805400	92100	92300	92300	92100	438
576	20240703	090900	604439200	92200	92200	92300	92100	121
577	20240703	090800	593279500	92200	92700	92700	92200	779
578	20240703	090700	521303400	92700	93100	93100	92600	486
579	20240703	090600	476215900	93100	93400	93400	93100	84
580	20240703	090500	468384500	93400	92900	93500	92900	318
581	20240703	090400	438758800	92900	93000	93000	92900	124
582	20240703	090300	427238700	92900	93200	93200	92900	349
583	20240703	090200	394807000	93200	93000	93600	93000	69
584	20240703	090100	388370500	93100	93300	93300	93000	1230
585	20240703	090000	273774900	93300	93200	93800	93200	2866