KissMeData/004490/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	184300	7284877000	96500	96500	96500	96500	2625
3	20240715	184200	7284877000	96500	96500	96500	96500	0
4	20240715	184100	7284877000	96500	96500	96500	96500	0
5	20240715	184000	7284877000	96500	96500	96500	96500	0
6	20240715	183900	7284877000	96500	96500	96500	96500	0
7	20240715	183800	7284877000	96500	96500	96500	96500	0
8	20240715	183700	7284877000	96500	96500	96500	96500	0
9	20240715	183600	7284877000	96500	96500	96500	96500	0
10	20240715	183500	7284877000	96500	96500	96500	96500	0
11	20240715	183400	7284877000	96500	96500	96500	96500	0
12	20240715	183300	7284877000	96500	96500	96500	96500	0
13	20240715	183200	7284877000	96500	96500	96500	96500	0
14	20240715	183100	7284877000	96500	96500	96500	96500	0
15	20240715	183000	7284877000	96500	96500	96500	96500	0
16	20240715	182900	7284877000	96500	96500	96500	96500	0
17	20240715	182800	7284877000	96500	96500	96500	96500	0
18	20240715	182700	7284877000	96500	96500	96500	96500	0
19	20240715	182600	7284877000	96500	96500	96500	96500	0
20	20240715	182500	7284877000	96500	96500	96500	96500	0
21	20240715	182400	7284877000	96500	96500	96500	96500	0
22	20240715	182300	7284877000	96500	96500	96500	96500	0
23	20240715	182200	7284877000	96500	96500	96500	96500	0
24	20240715	182100	7284877000	96500	96500	96500	96500	0
25	20240715	182000	7284877000	96500	96500	96500	96500	0
26	20240715	181900	7284877000	96500	96500	96500	96500	0
27	20240715	181800	7284877000	96500	96500	96500	96500	0
28	20240715	181700	7284877000	96500	96500	96500	96500	0
29	20240715	181600	7284877000	96500	96500	96500	96500	0
30	20240715	181500	7284877000	96500	96500	96500	96500	0
31	20240715	181400	7284877000	96500	96500	96500	96500	0
32	20240715	181300	7284877000	96500	96500	96500	96500	2625
33	20240715	181200	7284877000	96500	96500	96500	96500	0
34	20240715	181100	7284877000	96500	96500	96500	96500	0
35	20240715	181000	7284877000	96500	96500	96500	96500	0
36	20240715	180900	7284877000	96500	96500	96500	96500	0
37	20240715	180800	7284877000	96500	96500	96500	96500	0
38	20240715	180700	7284877000	96500	96500	96500	96500	0
39	20240715	180600	7284877000	96500	96500	96500	96500	0
40	20240715	180500	7284877000	96500	96500	96500	96500	0
41	20240715	180400	7284877000	96500	96500	96500	96500	0
42	20240715	180300	7284877000	96500	96500	96500	96500	0
43	20240715	180200	7284877000	96500	96500	96500	96500	0
44	20240715	180100	7284877000	96500	96500	96500	96500	0
45	20240715	180000	7284877000	96500	96500	96500	96500	0
46	20240715	175900	7284877000	96500	96500	96500	96500	0
47	20240715	175800	7284877000	96500	96500	96500	96500	0
48	20240715	175700	7284877000	96500	96500	96500	96500	0
49	20240715	175600	7284877000	96500	96500	96500	96500	0
50	20240715	175500	7284877000	96500	96500	96500	96500	0
51	20240715	175400	7284877000	96500	96500	96500	96500	0
52	20240715	175300	7284877000	96500	96500	96500	96500	0
53	20240715	175200	7284877000	96500	96500	96500	96500	0
54	20240715	175100	7284877000	96500	96500	96500	96500	0
55	20240715	175000	7284877000	96500	96500	96500	96500	0
56	20240715	174900	7284877000	96500	96500	96500	96500	0
57	20240715	174800	7284877000	96500	96500	96500	96500	0
58	20240715	174700	7284877000	96500	96500	96500	96500	0
59	20240715	174600	7284877000	96500	96500	96500	96500	0
60	20240715	174500	7284877000	96500	96500	96500	96500	0
61	20240715	174400	7284877000	96500	96500	96500	96500	0
62	20240715	174300	7284877000	96500	96500	96500	96500	2625
63	20240715	174200	7284877000	96500	96500	96500	96500	0
64	20240715	174100	7284877000	96500	96500	96500	96500	0
65	20240715	174000	7284877000	96500	96500	96500	96500	0
66	20240715	173900	7284877000	96500	96500	96500	96500	0
67	20240715	173800	7284877000	96500	96500	96500	96500	0
68	20240715	173700	7284877000	96500	96500	96500	96500	0
69	20240715	173600	7284877000	96500	96500	96500	96500	0
70	20240715	173500	7284877000	96500	96500	96500	96500	0
71	20240715	173400	7284877000	96500	96500	96500	96500	0
72	20240715	173300	7284877000	96500	96500	96500	96500	0
73	20240715	173200	7284877000	96500	96500	96500	96500	0
74	20240715	173100	7284877000	96500	96500	96500	96500	0
75	20240715	173000	7284877000	96500	96500	96500	96500	0
76	20240715	172900	7284877000	96500	96500	96500	96500	0
77	20240715	172800	7284877000	96500	96500	96500	96500	0
78	20240715	172700	7284877000	96500	96500	96500	96500	0
79	20240715	172600	7284877000	96500	96500	96500	96500	0
80	20240715	172500	7284877000	96500	96500	96500	96500	0
81	20240715	172400	7284877000	96500	96500	96500	96500	0
82	20240715	172300	7284877000	96500	96500	96500	96500	0
83	20240715	172200	7284877000	96500	96500	96500	96500	0
84	20240715	172100	7284877000	96500	96500	96500	96500	0
85	20240715	172000	7284877000	96500	96500	96500	96500	0
86	20240715	171900	7284877000	96500	96500	96500	96500	0
87	20240715	171800	7284877000	96500	96500	96500	96500	0
88	20240715	171700	7284877000	96500	96500	96500	96500	0
89	20240715	171600	7284877000	96500	96500	96500	96500	0
90	20240715	171500	7284877000	96500	96500	96500	96500	0
91	20240715	171400	7284877000	96500	96500	96500	96500	0
92	20240715	171300	7284877000	96500	96500	96500	96500	2625
93	20240715	171200	7284877000	96500	96500	96500	96500	0
94	20240715	171100	7284877000	96500	96500	96500	96500	0
95	20240715	171000	7284877000	96500	96500	96500	96500	0
96	20240715	170900	7284877000	96500	96500	96500	96500	0
97	20240715	170800	7284877000	96500	96500	96500	96500	0
98	20240715	170700	7284877000	96500	96500	96500	96500	0
99	20240715	170600	7284877000	96500	96500	96500	96500	0
100	20240715	170500	7284877000	96500	96500	96500	96500	0
101	20240715	170400	7284877000	96500	96500	96500	96500	0
102	20240715	170300	7284877000	96500	96500	96500	96500	0
103	20240715	170200	7284877000	96500	96500	96500	96500	0
104	20240715	170100	7284877000	96500	96500	96500	96500	0
105	20240715	170000	7284877000	96500	96500	96500	96500	0
106	20240715	165900	7284877000	96500	96500	96500	96500	0
107	20240715	165800	7284877000	96500	96500	96500	96500	0
108	20240715	165700	7284877000	96500	96500	96500	96500	0
109	20240715	165600	7284877000	96500	96500	96500	96500	0
110	20240715	165500	7284877000	96500	96500	96500	96500	0
111	20240715	165400	7284877000	96500	96500	96500	96500	0
112	20240715	165300	7284877000	96500	96500	96500	96500	0
113	20240715	165200	7284877000	96500	96500	96500	96500	0
114	20240715	165100	7284877000	96500	96500	96500	96500	0
115	20240715	165000	7284877000	96500	96500	96500	96500	0
116	20240715	164900	7284877000	96500	96500	96500	96500	0
117	20240715	164800	7284877000	96500	96500	96500	96500	0
118	20240715	164700	7284877000	96500	96500	96500	96500	0
119	20240715	164600	7284877000	96500	96500	96500	96500	0
120	20240715	164500	7284877000	96500	96500	96500	96500	0
121	20240715	164400	7284877000	96500	96500	96500	96500	0
122	20240715	164300	7284877000	96500	96500	96500	96500	2625
123	20240715	164200	7284877000	96500	96500	96500	96500	0
124	20240715	164100	7284877000	96500	96500	96500	96500	0
125	20240715	164000	7284877000	96500	96500	96500	96500	0
126	20240715	163900	7284877000	96500	96500	96500	96500	0
127	20240715	163800	7284877000	96500	96500	96500	96500	0
128	20240715	163700	7284877000	96500	96500	96500	96500	0
129	20240715	163600	7284877000	96500	96500	96500	96500	0
130	20240715	163500	7284877000	96500	96500	96500	96500	0
131	20240715	163400	7284877000	96500	96500	96500	96500	0
132	20240715	163300	7284877000	96500	96500	96500	96500	0
133	20240715	163200	7284877000	96500	96500	96500	96500	0
134	20240715	163100	7284877000	96500	96500	96500	96500	0
135	20240715	163000	7284877000	96500	96500	96500	96500	0
136	20240715	162900	7284877000	96500	96500	96500	96500	0
137	20240715	162800	7284877000	96500	96500	96500	96500	0
138	20240715	162700	7284877000	96500	96500	96500	96500	0
139	20240715	162600	7284877000	96500	96500	96500	96500	0
140	20240715	162500	7284877000	96500	96500	96500	96500	0
141	20240715	162400	7284877000	96500	96500	96500	96500	0
142	20240715	162300	7284877000	96500	96500	96500	96500	0
143	20240715	162200	7284877000	96500	96500	96500	96500	0
144	20240715	162100	7284877000	96500	96500	96500	96500	0
145	20240715	162000	7284877000	96500	96500	96500	96500	0
146	20240715	161900	7284877000	96500	96500	96500	96500	0
147	20240715	161800	7284877000	96500	96500	96500	96500	0
148	20240715	161700	7284877000	96500	96500	96500	96500	0
149	20240715	161600	7284877000	96500	96500	96500	96500	0
150	20240715	161500	7284877000	96500	96500	96500	96500	0
151	20240715	161400	7284877000	96500	96500	96500	96500	0
152	20240715	161300	7284877000	96500	96500	96500	96500	2625
153	20240715	161200	7284877000	96500	96500	96500	96500	0
154	20240715	161100	7284877000	96500	96500	96500	96500	0
155	20240715	161000	7284877000	96500	96500	96500	96500	0
156	20240715	160900	7284877000	96500	96500	96500	96500	0
157	20240715	160800	7284877000	96500	96500	96500	96500	0
158	20240715	160700	7284877000	96500	96500	96500	96500	0
159	20240715	160600	7284877000	96500	96500	96500	96500	0
160	20240715	160500	7284877000	96500	96500	96500	96500	0
161	20240715	160400	7284877000	96500	96500	96500	96500	0
162	20240715	160300	7284877000	96500	96500	96500	96500	0
163	20240715	160200	7284877000	96500	96500	96500	96500	0
164	20240715	160100	7284877000	96500	96500	96500	96500	0
165	20240715	160000	7284877000	96500	96500	96500	96500	0
166	20240715	155900	7284877000	96500	96500	96500	96500	0
167	20240715	155800	7284877000	96500	96500	96500	96500	0
168	20240715	155700	7284877000	96500	96500	96500	96500	0
169	20240715	155600	7284877000	96500	96500	96500	96500	0
170	20240715	155500	7284877000	96500	96500	96500	96500	0
171	20240715	155400	7284877000	96500	96500	96500	96500	0
172	20240715	155300	7284877000	96500	96500	96500	96500	0
173	20240715	155200	7284877000	96500	96500	96500	96500	0
174	20240715	155100	7284877000	96500	96500	96500	96500	0
175	20240715	155000	7284877000	96500	96500	96500	96500	0
176	20240715	154900	7284877000	96500	96500	96500	96500	0
177	20240715	154800	7284877000	96500	96500	96500	96500	0
178	20240715	154700	7284877000	96500	96500	96500	96500	0
179	20240715	154600	7284877000	96500	96500	96500	96500	0
180	20240715	154500	7284877000	96500	96500	96500	96500	0
181	20240715	154400	7284877000	96500	96500	96500	96500	0
182	20240715	154300	7284877000	96500	96500	96500	96500	2625
183	20240715	154200	7284877000	96500	96500	96500	96500	0
184	20240715	154100	7284877000	96500	96500	96500	96500	0
185	20240715	154000	7284877000	96500	96500	96500	96500	0
186	20240715	153900	7284877000	96500	96500	96500	96500	0
187	20240715	153800	7284877000	96500	96500	96500	96500	0
188	20240715	153700	7284877000	96500	96500	96500	96500	0
189	20240715	153600	7284877000	96500	96500	96500	96500	0
190	20240715	153500	7284877000	96500	96500	96500	96500	0
191	20240715	153400	7284877000	96500	96500	96500	96500	0
192	20240715	153300	7284877000	96500	96500	96500	96500	0
193	20240715	153200	7284877000	96500	96500	96500	96500	0
194	20240715	153100	7284877000	96500	96500	96500	96500	0
195	20240715	153000	7284877000	96500	96500	96500	96500	2625
196	20240715	152900	7031564500	96800	96800	96800	96800	0
197	20240715	152800	7031564500	96800	96800	96800	96800	0
198	20240715	152700	7031564500	96800	96800	96800	96800	0
199	20240715	152600	7031564500	96800	96800	96800	96800	0
200	20240715	152500	7031564500	96800	96800	96800	96800	0
201	20240715	152400	7031564500	96800	96800	96800	96800	0
202	20240715	152300	7031564500	96800	96800	96800	96800	0
203	20240715	152200	7031564500	96800	96800	96800	96800	0
204	20240715	152100	7031564500	96800	96800	96800	96800	0
205	20240715	152000	7031564500	96800	96800	96800	96800	0
206	20240715	151900	7031564500	96800	96800	96800	96300	160
207	20240715	151800	7016140700	96700	96600	96700	96300	330
208	20240715	151700	6984308300	96400	96700	96800	96400	622
209	20240715	151600	6924261300	96600	96700	96700	96500	392
210	20240715	151500	6886381600	96700	96700	96700	96600	30
211	20240715	151400	6883480700	96700	96800	96800	96600	103
212	20240715	151300	6873517700	96800	96800	96800	96700	560
213	20240715	151200	6819321600	97000	96600	97100	96600	225
214	20240715	151100	6797502100	96600	96300	96900	96300	681
215	20240715	151000	6731698500	96500	96400	96600	96300	204
216	20240715	150900	6712020000	96400	96500	96600	96300	558
217	20240715	150800	6658202100	96500	96400	96500	96400	105
218	20240715	150700	6648078000	96500	96400	96500	96400	81
219	20240715	150600	6640268100	96300	96400	96600	96200	496
220	20240715	150500	6592494200	96500	96600	96900	96500	459
221	20240715	150400	6548172500	96700	96900	96900	96700	204
222	20240715	150300	6528440400	96900	96900	96900	96800	253
223	20240715	150200	6503945300	96800	96900	97100	96800	74
224	20240715	150100	6496773000	97100	96800	97100	96800	74
225	20240715	150000	6489601300	96900	97000	97100	96900	55
226	20240715	145900	6484267600	97100	97200	97200	96900	97
227	20240715	145800	6474854300	97100	97100	97200	97100	43
228	20240715	145700	6470676500	97000	97100	97200	96900	110
229	20240715	145600	6460004100	97100	97100	97200	97000	104
230	20240715	145500	6449903200	97100	96900	97200	96900	176
231	20240715	145400	6432828900	97000	97000	97200	96900	69
232	20240715	145300	6426131300	97000	97100	97200	97000	157
233	20240715	145200	6410894200	97200	97100	97200	97000	222
234	20240715	145100	6389350800	97200	97200	97200	97200	67
235	20240715	145000	6382838400	97200	97000	97200	96900	109
236	20240715	144900	6372250500	97100	97200	97200	96900	161
237	20240715	144800	6356613200	97200	97100	97200	97000	138
238	20240715	144700	6343214200	97100	96900	97100	96800	62
239	20240715	144600	6337206300	97100	96900	97100	96900	121
240	20240715	144500	6325474000	97000	96900	97200	96800	174
241	20240715	144400	6308620500	97100	97000	97100	96900	102
242	20240715	144300	6298724000	96900	97000	97000	96900	111
243	20240715	144200	6287960800	97200	97000	97200	96900	113
244	20240715	144100	6276994000	97000	97100	97200	97000	88
245	20240715	144000	6268448900	97100	97100	97100	96900	153
246	20240715	143900	6253602800	97100	97100	97100	97100	73
247	20240715	143800	6246514500	97100	97000	97200	96900	167
248	20240715	143700	6230306400	97100	97100	97200	97100	59
249	20240715	143600	6224576700	97100	97000	97200	97000	79
250	20240715	143500	6216909000	97000	97000	97000	96900	114
251	20240715	143400	6205855500	96900	97200	97300	96900	382
252	20240715	143300	6168767300	97200	97100	97200	97100	80
253	20240715	143200	6160993300	97100	97100	97100	97100	74
254	20240715	143100	6153807900	97100	97200	97200	97100	61
255	20240715	143000	6147882300	97100	97200	97200	96900	99
256	20240715	142900	6138270900	97200	97100	97200	97000	118
257	20240715	142800	6126813400	97000	97100	97100	97000	65
258	20240715	142700	6120502200	97000	97000	97100	96900	115
259	20240715	142600	6109348000	97000	97000	97000	96800	67
260	20240715	142500	6102854500	97000	97000	97000	96800	88
261	20240715	142400	6094324800	97000	97000	97000	96900	77
262	20240715	142300	6086858400	96900	96900	97000	96800	126
263	20240715	142200	6074646400	96900	97000	97000	96900	81
264	20240715	142100	6066794500	96900	97000	97100	96800	182
265	20240715	142000	6049150700	96900	96900	97100	96700	257
266	20240715	141900	6024257300	96900	96900	97000	96900	95
267	20240715	141800	6015047500	97000	97000	97000	96800	119
268	20240715	141700	6003515200	96900	96800	97000	96700	486
269	20240715	141600	5956418800	96800	96900	97000	96800	160
270	20240715	141500	5940926400	96900	97000	97000	96700	62
271	20240715	141400	5934922300	96700	97200	97200	96700	2147
272	20240715	141300	5726978300	97100	97200	97200	97100	61
273	20240715	141200	5721053200	97200	97200	97200	97000	51
274	20240715	141100	5716098400	97100	97200	97200	97100	83
275	20240715	141000	5708036500	97200	97200	97200	97100	46
276	20240715	140900	5703567100	97200	97200	97200	97200	59
277	20240715	140800	5697832300	97100	97200	97200	97100	49
278	20240715	140700	5693071700	97200	97200	97300	97100	41
279	20240715	140600	5689087100	97200	97200	97300	97100	115
280	20240715	140500	5677909300	97200	97300	97300	97200	28
281	20240715	140400	5675185900	97200	97100	97300	97100	36
282	20240715	140300	5671684100	97200	97100	97300	97100	94
283	20240715	140200	5662550300	97200	97200	97300	97200	39
284	20240715	140100	5658758700	97100	97100	97100	97100	22
285	20240715	140000	5656622500	97000	97000	97100	96900	76
286	20240715	135900	5649250000	97000	97000	97000	96900	558
287	20240715	135800	5595127000	97000	97300	97300	97000	882
288	20240715	135700	5509458700	97300	97300	97300	97200	49
289	20240715	135600	5504691100	97200	97300	97300	97200	34
290	20240715	135500	5501383300	97300	97300	97300	97200	36
291	20240715	135400	5497880900	97300	97300	97300	97200	70
292	20240715	135300	5491071800	97300	97200	97300	97200	39
293	20240715	135200	5487277600	97100	97400	97400	97100	61
294	20240715	135100	5481342700	97300	97200	97400	97200	116
295	20240715	135000	5470058300	97400	97400	97400	97200	135
296	20240715	134900	5456929900	97300	97400	97400	97300	400
297	20240715	134800	5418007200	97400	97500	97500	97400	71
298	20240715	134700	5411088800	97400	97300	97500	97300	12
299	20240715	134600	5409919400	97500	97500	97600	97300	261
300	20240715	134500	5384481500	97600	97600	97600	97500	147
301	20240715	134400	5370144800	97500	97600	97700	97400	43
302	20240715	134300	5365948800	97500	97700	97700	97500	222
303	20240715	134200	5344299400	97600	97600	97700	97500	123
304	20240715	134100	5332294800	97700	97700	97700	97500	31
305	20240715	134000	5329266800	97700	97700	97800	97600	49
306	20240715	133900	5324479100	97600	97600	97700	97600	91
307	20240715	133800	5315594000	97700	97700	97800	97600	81
308	20240715	133700	5307681400	97700	97700	97800	97700	60
309	20240715	133600	5301818700	97600	97700	97700	97600	34
310	20240715	133500	5298497200	97700	97700	97700	97600	42
311	20240715	133400	5294395000	97700	97700	97700	97600	52
312	20240715	133300	5289314800	97600	97700	97700	97600	67
313	20240715	133200	5282770900	97700	97700	97800	97700	78
314	20240715	133100	5275150000	97700	97600	97800	97500	81
315	20240715	133000	5267236700	97700	97700	97800	97600	494
316	20240715	132900	5218932000	97600	97600	97700	97500	157
317	20240715	132800	5203615000	97800	97800	97800	97500	60
318	20240715	132700	5197754200	97400	97700	97700	97400	219
319	20240715	132600	5176394200	97700	97700	97900	97600	135
320	20240715	132500	5163202100	97700	97900	97900	97700	110
321	20240715	132400	5152448800	97900	97700	97900	97700	50
322	20240715	132300	5147558400	97800	97800	97800	97700	26
323	20240715	132200	5145016100	97800	97800	97800	97700	59
324	20240715	132100	5139246300	97700	97700	97800	97700	26
325	20240715	132000	5136704900	97700	97700	97800	97600	27
326	20240715	131900	5134066400	97600	97700	97800	97600	113
327	20240715	131800	5123027800	97800	97700	97800	97600	134
328	20240715	131700	5109926900	97700	97700	97900	97700	139
329	20240715	131600	5096342100	98000	98000	98000	97800	51
330	20240715	131500	5091347900	97800	98000	98000	97800	204
331	20240715	131400	5071393200	98000	97900	98000	97900	35
332	20240715	131300	5067965200	97900	97900	98000	97800	175
333	20240715	131200	5050832600	97900	97600	97900	97600	149
334	20240715	131100	5036262400	97600	97700	97800	97600	26
335	20240715	131000	5033721900	97800	97800	97800	97600	46
336	20240715	130900	5029226600	97700	97600	97800	97600	29
337	20240715	130800	5026393000	97800	97800	97800	97600	451
338	20240715	130700	4982336100	97700	97800	97800	97700	58
339	20240715	130600	4976665300	97800	97800	97800	97700	28
340	20240715	130500	4973927000	97800	97800	97900	97700	699
341	20240715	130400	4905577900	97800	97700	97900	97700	169
342	20240715	130300	4889051500	97800	97800	97800	97700	39
343	20240715	130200	4885237800	97700	97700	97800	97700	17
344	20240715	130100	4883575700	97800	97800	97800	97700	44
345	20240715	130000	4879273600	97700	97700	97800	97700	34
346	20240715	125900	4875949700	97700	97800	97800	97700	20
347	20240715	125800	4873994100	97700	97700	97800	97700	67
348	20240715	125700	4867444900	97800	97800	97800	97700	14
349	20240715	125600	4866075800	97700	97800	97800	97700	30
350	20240715	125500	4863142700	97800	97800	97800	97700	48
351	20240715	125400	4858448500	97700	97800	97800	97700	5
352	20240715	125300	4857959800	97800	97700	97800	97700	39
353	20240715	125200	4854147800	97700	97700	97700	97600	25
354	20240715	125100	4851706000	97600	97700	97700	97600	66
355	20240715	125000	4845262800	97600	97800	97800	97600	50
356	20240715	124900	4840374000	97700	97800	97900	97700	98
357	20240715	124800	4830786600	97600	97600	97700	97600	38
358	20240715	124700	4827074700	97700	97600	97700	97500	34
359	20240715	124600	4823756400	97500	97600	97600	97500	15
360	20240715	124500	4822292500	97500	97500	97600	97500	18
361	20240715	124400	4820536600	97600	97600	97700	97500	52
362	20240715	124300	4815461200	97600	97600	97600	97500	25
363	20240715	124200	4813022800	97500	97500	97600	97400	31
364	20240715	124100	4809998800	97400	97500	97600	97400	304
365	20240715	124000	4780363900	97600	97700	97700	97600	210
366	20240715	123900	4759855200	97800	97900	97900	97800	179
367	20240715	123800	4742348100	97900	97900	97900	97800	36
368	20240715	123700	4738823900	97900	97800	97900	97800	28
369	20240715	123600	4736083600	97900	97800	97900	97800	10
370	20240715	123500	4735105200	97900	97800	97900	97800	46
371	20240715	123400	4730604100	97900	97800	97900	97700	8
372	20240715	123300	4729822000	97800	97700	97800	97700	93
373	20240715	123200	4720730100	97800	97800	97800	97800	37
374	20240715	123100	4717111500	97700	97800	97900	97700	23
375	20240715	123000	4714862200	97800	97700	97800	97600	40
376	20240715	122900	4710953800	97600	97700	97700	97600	30
377	20240715	122800	4708023600	97700	97500	97700	97500	30
378	20240715	122700	4705095800	97500	97600	97600	97500	21
379	20240715	122600	4703047800	97600	97500	97700	97500	53
380	20240715	122500	4697872900	97500	97600	97700	97500	14
381	20240715	122400	4696507000	97600	97400	97700	97400	53
382	20240715	122300	4691337800	97500	97600	97600	97500	197
383	20240715	122200	4672127400	97600	97600	97600	97600	27
384	20240715	122100	4669492200	97600	97500	97600	97500	21
385	20240715	122000	4667443400	97600	97600	97600	97500	33
386	20240715	121900	4664222900	97500	97500	97600	97400	127
387	20240715	121800	4651845200	97500	97400	97500	97400	32
388	20240715	121700	4648727200	97500	97500	97500	97400	61
389	20240715	121600	4642780300	97500	97800	97800	97500	675
390	20240715	121500	4576873800	97800	97800	97800	97700	25
391	20240715	121400	4574429100	97800	97700	97800	97700	60
392	20240715	121300	4568562900	97800	97800	97800	97700	14
393	20240715	121200	4567194000	97800	97800	97800	97700	24
394	20240715	121100	4564847000	97800	97700	97800	97700	39
395	20240715	121000	4561033600	97800	97600	97800	97600	37
396	20240715	120900	4557418400	97600	97800	97800	97600	86
397	20240715	120800	4549016300	97700	97700	97700	97600	51
398	20240715	120700	4544034100	97700	97600	97700	97600	5
399	20240715	120600	4543545800	97600	97600	97700	97600	67
400	20240715	120500	4537005000	97700	97800	97800	97600	181
401	20240715	120400	4519335000	97700	97800	97800	97700	293
402	20240715	120300	4490707700	97800	97900	97900	97800	345
403	20240715	120200	4456963400	97800	97900	97900	97800	34
404	20240715	120100	4453636300	98000	98100	98100	97800	486
405	20240715	120000	4406040800	98000	98300	98300	98000	1074
406	20240715	115900	4300630900	98300	98200	98300	98200	42
407	20240715	115800	4296503100	98300	98200	98300	98200	51
408	20240715	115700	4291490600	98300	98300	98300	98200	52
409	20240715	115600	4286379800	98200	98200	98300	98200	90
410	20240715	115500	4277538000	98200	98300	98300	98200	33
411	20240715	115400	4274294400	98200	98200	98200	98100	69
412	20240715	115300	4267519400	98200	98100	98200	98100	23
413	20240715	115200	4265261100	98200	98200	98200	98100	59
414	20240715	115100	4259467500	98200	98200	98200	98100	60
415	20240715	115000	4253576300	98100	98200	98200	98100	35
416	20240715	114900	4250140000	98100	98000	98200	98000	40
417	20240715	114800	4246215400	98100	98100	98100	98000	69
418	20240715	114700	4239446700	98100	98000	98100	98000	50
419	20240715	114600	4234542500	98000	98000	98100	98000	60
420	20240715	114500	4228660200	98000	98000	98000	97900	108
421	20240715	114400	4218076900	97900	98000	98000	97900	163
422	20240715	114300	4202109900	97900	97800	97900	97800	27
423	20240715	114200	4199467200	97900	97800	97900	97800	151
424	20240715	114100	4184684800	97800	97900	97900	97800	34
425	20240715	114000	4181356500	97800	97900	97900	97800	54
426	20240715	113900	4176071100	97800	97800	97900	97800	142
427	20240715	113800	4162177900	97900	97900	98000	97800	98
428	20240715	113700	4152585100	97800	97900	98000	97800	528
429	20240715	113600	4100903300	97900	98600	98600	97900	3203
430	20240715	113500	3786156400	98600	98600	98600	98500	32
431	20240715	113400	3783002200	98500	98500	98600	98500	39
432	20240715	113300	3779160100	98500	98600	98600	98500	108
433	20240715	113200	3768516800	98500	98500	98600	98500	154
434	20240715	113100	3753341800	98500	98500	98600	98400	73
435	20240715	113000	3746151200	98500	98600	98600	98400	117
436	20240715	112900	3734633800	98500	98500	98500	98400	391
437	20240715	112800	3696120500	98500	98400	98500	98300	152
438	20240715	112700	3681156200	98400	98300	98400	98300	146
439	20240715	112600	3666791100	98400	98400	98400	98300	358
440	20240715	112500	3631564100	98300	98400	98400	98300	204
441	20240715	112400	3611510000	98400	98300	98400	98300	58
442	20240715	112300	3605806400	98400	98300	98400	98200	134
443	20240715	112200	3592634600	98300	98300	98400	98300	212
444	20240715	112100	3571793500	98300	98100	98300	98100	140
445	20240715	112000	3558036500	98200	98200	98200	98100	300
446	20240715	111900	3528577400	98100	98100	98200	98100	177
447	20240715	111800	3511201800	98100	98200	98200	98100	109
448	20240715	111700	3500505200	98100	98100	98200	98000	134
449	20240715	111600	3487360000	98100	98000	98100	97900	676
450	20240715	111500	3421112500	97900	97900	98000	97800	153
451	20240715	111400	3406133000	97900	97800	97900	97800	41
452	20240715	111300	3402120100	97800	97800	97800	97700	127
453	20240715	111200	3389699900	97800	97700	97800	97700	21
454	20240715	111100	3387647500	97700	97800	97800	97700	54
455	20240715	111000	3382366800	97800	97800	97800	97700	60
456	20240715	110900	3376499000	97700	97800	97800	97700	43
457	20240715	110800	3372295300	97800	97600	97800	97600	56
458	20240715	110700	3366824400	97700	97700	97700	97600	70
459	20240715	110600	3359986700	97600	97500	97700	97500	33
460	20240715	110500	3356765900	97500	97600	97600	97500	89
461	20240715	110400	3348087200	97600	97800	97800	97500	260
462	20240715	110300	3322690100	97700	97800	97800	97700	17
463	20240715	110200	3321027900	97700	97800	97800	97700	19
464	20240715	110100	3319169900	97700	97600	97800	97600	111
465	20240715	110000	3308326300	97600	97800	97800	97600	161
466	20240715	105900	3292594200	97800	98000	98000	97700	424
467	20240715	105800	3251086700	97900	97900	98000	97900	66
468	20240715	105700	3244621200	98000	98000	98000	97900	370
469	20240715	105600	3208375500	97900	98000	98000	97900	150
470	20240715	105500	3193678000	98000	97900	98000	97900	215
471	20240715	105400	3172615400	98000	97800	98000	97700	997
472	20240715	105300	3075041900	97800	97700	97800	97700	42
473	20240715	105200	3070936700	97600	97700	97800	97600	150
474	20240715	105100	3056282300	97700	97300	97700	97300	1718
475	20240715	105000	2888789200	97400	97300	97400	97200	101
476	20240715	104900	2878962400	97300	97200	97300	97200	39
477	20240715	104800	2875168600	97300	97200	97300	97200	33
478	20240715	104700	2871958100	97300	97300	97300	97200	66
479	20240715	104600	2865536500	97300	97300	97400	97300	110
480	20240715	104500	2854825300	97400	97300	97400	97200	58
481	20240715	104400	2849182900	97200	97200	97400	97200	90
482	20240715	104300	2840425600	97200	97300	97300	97200	88
483	20240715	104200	2831868300	97200	97300	97300	97200	28
484	20240715	104100	2829144100	97200	97200	97200	97100	37
485	20240715	104000	2825548300	97200	97200	97200	97100	100
486	20240715	103900	2815833800	97200	97100	97200	97100	37
487	20240715	103800	2812240200	97200	97200	97200	97100	115
488	20240715	103700	2801067900	97200	97000	97200	97000	92
489	20240715	103600	2792137100	97000	97200	97300	97000	427
490	20240715	103500	2750668100	97200	97200	97300	97100	68
491	20240715	103400	2744058200	97200	97300	97300	97100	441
492	20240715	103300	2701176400	97400	97400	97500	97400	254
493	20240715	103200	2676433800	97500	97400	97600	97400	572
494	20240715	103100	2620658800	97500	97400	97500	97400	122
495	20240715	103000	2608765900	97500	97500	97500	97400	35
496	20240715	102900	2605355900	97500	97500	97500	97400	84
497	20240715	102800	2597170000	97500	97500	97500	97400	83
498	20240715	102700	2589083000	97400	97400	97400	97300	128
499	20240715	102600	2576616200	97500	97400	97500	97300	108
500	20240715	102500	2566098800	97300	97300	97300	97200	215
501	20240715	102400	2545196700	97300	97400	97500	97200	557
502	20240715	102300	2490974200	97500	97400	97500	97400	30
503	20240715	102200	2488051900	97400	97400	97500	97400	99
504	20240715	102100	2478405400	97400	97400	97500	97400	82
505	20240715	102000	2470411700	97400	97300	97400	97200	957
506	20240715	101900	2377276600	97200	97200	97200	97100	252
507	20240715	101800	2352785300	97200	97200	97200	97100	73
508	20240715	101700	2345693700	97200	97200	97200	97100	23
509	20240715	101600	2343459000	97200	97100	97200	97100	118
510	20240715	101500	2331990700	97200	97200	97200	97100	101
511	20240715	101400	2322179500	97200	97200	97200	97000	37
512	20240715	101300	2318585300	97000	97100	97200	97000	603
513	20240715	101200	2259986500	97100	97100	97100	97000	41
514	20240715	101100	2256005700	97000	97000	97100	97000	112
515	20240715	101000	2245141400	96900	96900	97000	96900	44
516	20240715	100900	2240877100	96900	97100	97100	96900	32
517	20240715	100800	2237773800	97000	97000	97100	97000	126
518	20240715	100700	2225551700	97000	97000	97100	97000	142
519	20240715	100600	2211777300	97100	97100	97100	97000	48
520	20240715	100500	2207118400	97100	97000	97100	96900	87
521	20240715	100400	2198673700	97000	96900	97000	96900	134
522	20240715	100300	2185676100	96900	97000	97000	96900	127
523	20240715	100200	2173357800	97000	97100	97100	97000	51
524	20240715	100100	2168409400	97000	97100	97200	97000	155
525	20240715	100000	2153348600	97000	97000	97300	96900	690
526	20240715	095900	2086318600	97000	97000	97100	97000	188
527	20240715	095800	2068079600	97000	97100	97100	97000	234
528	20240715	095700	2045380000	97100	96600	97100	96600	646
529	20240715	095600	1982759600	96800	96400	96800	96400	200
530	20240715	095500	1963436000	96400	96900	96900	96400	863
531	20240715	095400	1880053500	96800	96800	96900	96700	122
532	20240715	095300	1868244600	96900	96800	97000	96600	884
533	20240715	095200	1782715200	97000	96900	97100	96900	573
534	20240715	095100	1727133200	96900	97000	97100	96800	1261
535	20240715	095000	1604813900	96800	96700	96900	96600	578
536	20240715	094900	1548869200	96700	96700	96800	96700	142
537	20240715	094800	1535137400	96700	96900	96900	96600	238
538	20240715	094700	1512104700	96900	96900	96900	96800	127
539	20240715	094600	1499805600	96900	96800	96900	96800	146
540	20240715	094500	1485661200	96700	96400	96800	96400	915
541	20240715	094400	1397274300	96400	96200	96500	96200	810
542	20240715	094300	1319239200	96000	95700	96100	95700	701
543	20240715	094200	1252050000	95700	95900	96000	95700	149
544	20240715	094100	1237765500	96100	95800	96200	95600	245
545	20240715	094000	1214237300	95600	95500	95600	95300	259
546	20240715	093900	1189533300	95400	95400	95500	95400	14
547	20240715	093800	1188197100	95300	95400	96000	95300	340
548	20240715	093700	1155702200	95500	95500	95500	95400	547
549	20240715	093600	1103498300	95600	95600	95600	95600	235
550	20240715	093500	1081032300	95600	96000	96000	95600	108
551	20240715	093400	1070684800	95800	95800	96000	95800	119
552	20240715	093300	1059267900	95800	96000	96100	95800	312
553	20240715	093200	1029315900	96200	96200	96300	96000	553
554	20240715	093100	976100700	96200	96000	96500	95800	1121
555	20240715	093000	868162300	96200	95700	96200	95400	1476
556	20240715	092900	726571900	95500	95300	95700	95300	912
557	20240715	092800	639507600	95200	95000	95200	95000	923
558	20240715	092700	551758400	94900	94600	95000	94500	664
559	20240715	092600	488842900	94600	94200	94600	94200	1007
560	20240715	092500	393829300	94200	94000	94200	94000	204
561	20240715	092400	374632700	94000	94000	94000	94000	155
562	20240715	092300	360062700	94000	93800	94000	93800	36
563	20240715	092200	356679100	94000	93600	94000	93600	315
564	20240715	092100	327116400	93600	93700	93700	93600	31
565	20240715	092000	324213200	93700	93800	93800	93600	21
566	20240715	091900	322245500	93800	93800	93800	93600	96
567	20240715	091800	313240900	93800	94000	94000	93800	270
568	20240715	091700	287900400	93900	93500	93900	93500	203
569	20240715	091600	268892400	93400	93400	93500	93400	121
570	20240715	091500	257589500	93500	93600	93600	93500	13
571	20240715	091400	256373900	93600	93300	93600	93300	8
572	20240715	091300	255627200	93300	93300	93300	93300	104
573	20240715	091200	245924000	93200	93200	93200	93200	18
574	20240715	091100	244246400	93100	93200	93200	93100	59
575	20240715	091000	238750500	93200	93300	93300	93100	85
576	20240715	090900	230832000	93100	93100	93300	93100	142
577	20240715	090800	217600800	93100	93100	93300	93100	54
578	20240715	090700	212573200	93100	93300	93300	93100	157
579	20240715	090600	197945800	93300	93500	93500	93200	204
580	20240715	090500	178899500	93500	93500	93500	93400	68
581	20240715	090400	172541800	93500	93400	93700	93200	225
582	20240715	090300	151531500	93400	93900	93900	93400	206
583	20240715	090200	132265900	93900	93300	93900	93300	88
584	20240715	090100	124032800	93400	93200	93400	92900	413
585	20240715	090000	85618500	93200	94000	94100	93200	914