KissMeData/018260/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190600	9119114700	157100	157100	157100	157100	5326
3	20240716	190500	9119114700	157100	157100	157100	157100	0
4	20240716	190400	9119114700	157100	157100	157100	157100	0
5	20240716	190300	9119114700	157100	157100	157100	157100	0
6	20240716	190200	9119114700	157100	157100	157100	157100	0
7	20240716	190100	9119114700	157100	157100	157100	157100	0
8	20240716	190000	9119114700	157100	157100	157100	157100	0
9	20240716	185900	9119114700	157100	157100	157100	157100	0
10	20240716	185800	9119114700	157100	157100	157100	157100	0
11	20240716	185700	9119114700	157100	157100	157100	157100	0
12	20240716	185600	9119114700	157100	157100	157100	157100	0
13	20240716	185500	9119114700	157100	157100	157100	157100	0
14	20240716	185400	9119114700	157100	157100	157100	157100	0
15	20240716	185300	9119114700	157100	157100	157100	157100	0
16	20240716	185200	9119114700	157100	157100	157100	157100	0
17	20240716	185100	9119114700	157100	157100	157100	157100	0
18	20240716	185000	9119114700	157100	157100	157100	157100	0
19	20240716	184900	9119114700	157100	157100	157100	157100	0
20	20240716	184800	9119114700	157100	157100	157100	157100	0
21	20240716	184700	9119114700	157100	157100	157100	157100	0
22	20240716	184600	9119114700	157100	157100	157100	157100	0
23	20240716	184500	9119114700	157100	157100	157100	157100	0
24	20240716	184400	9119114700	157100	157100	157100	157100	0
25	20240716	184300	9119114700	157100	157100	157100	157100	0
26	20240716	184200	9119114700	157100	157100	157100	157100	0
27	20240716	184100	9119114700	157100	157100	157100	157100	0
28	20240716	184000	9119114700	157100	157100	157100	157100	0
29	20240716	183900	9119114700	157100	157100	157100	157100	0
30	20240716	183800	9119114700	157100	157100	157100	157100	0
31	20240716	183700	9119114700	157100	157100	157100	157100	0
32	20240716	183600	9119114700	157100	157100	157100	157100	5326
33	20240716	183500	9119114700	157100	157100	157100	157100	0
34	20240716	183400	9119114700	157100	157100	157100	157100	0
35	20240716	183300	9119114700	157100	157100	157100	157100	0
36	20240716	183200	9119114700	157100	157100	157100	157100	0
37	20240716	183100	9119114700	157100	157100	157100	157100	0
38	20240716	183000	9119114700	157100	157100	157100	157100	0
39	20240716	182900	9119114700	157100	157100	157100	157100	0
40	20240716	182800	9119114700	157100	157100	157100	157100	0
41	20240716	182700	9119114700	157100	157100	157100	157100	0
42	20240716	182600	9119114700	157100	157100	157100	157100	0
43	20240716	182500	9119114700	157100	157100	157100	157100	0
44	20240716	182400	9119114700	157100	157100	157100	157100	0
45	20240716	182300	9119114700	157100	157100	157100	157100	0
46	20240716	182200	9119114700	157100	157100	157100	157100	0
47	20240716	182100	9119114700	157100	157100	157100	157100	0
48	20240716	182000	9119114700	157100	157100	157100	157100	0
49	20240716	181900	9119114700	157100	157100	157100	157100	0
50	20240716	181800	9119114700	157100	157100	157100	157100	0
51	20240716	181700	9119114700	157100	157100	157100	157100	0
52	20240716	181600	9119114700	157100	157100	157100	157100	0
53	20240716	181500	9119114700	157100	157100	157100	157100	0
54	20240716	181400	9119114700	157100	157100	157100	157100	0
55	20240716	181300	9119114700	157100	157100	157100	157100	0
56	20240716	181200	9119114700	157100	157100	157100	157100	0
57	20240716	181100	9119114700	157100	157100	157100	157100	0
58	20240716	181000	9119114700	157100	157100	157100	157100	0
59	20240716	180900	9119114700	157100	157100	157100	157100	0
60	20240716	180800	9119114700	157100	157100	157100	157100	0
61	20240716	180700	9119114700	157100	157100	157100	157100	0
62	20240716	180600	9119114700	157100	157100	157100	157100	5326
63	20240716	180500	9119114700	157100	157100	157100	157100	0
64	20240716	180400	9119114700	157100	157100	157100	157100	0
65	20240716	180300	9119114700	157100	157100	157100	157100	0
66	20240716	180200	9119114700	157100	157100	157100	157100	0
67	20240716	180100	9119114700	157100	157100	157100	157100	0
68	20240716	180000	9119114700	157100	157100	157100	157100	0
69	20240716	175900	9119114700	157100	157100	157100	157100	0
70	20240716	175800	9119114700	157100	157100	157100	157100	0
71	20240716	175700	9119114700	157100	157100	157100	157100	0
72	20240716	175600	9119114700	157100	157100	157100	157100	0
73	20240716	175500	9119114700	157100	157100	157100	157100	0
74	20240716	175400	9119114700	157100	157100	157100	157100	0
75	20240716	175300	9119114700	157100	157100	157100	157100	0
76	20240716	175200	9119114700	157100	157100	157100	157100	0
77	20240716	175100	9119114700	157100	157100	157100	157100	0
78	20240716	175000	9119114700	157100	157100	157100	157100	0
79	20240716	174900	9119114700	157100	157100	157100	157100	0
80	20240716	174800	9119114700	157100	157100	157100	157100	0
81	20240716	174700	9119114700	157100	157100	157100	157100	0
82	20240716	174600	9119114700	157100	157100	157100	157100	0
83	20240716	174500	9119114700	157100	157100	157100	157100	0
84	20240716	174400	9119114700	157100	157100	157100	157100	0
85	20240716	174300	9119114700	157100	157100	157100	157100	0
86	20240716	174200	9119114700	157100	157100	157100	157100	0
87	20240716	174100	9119114700	157100	157100	157100	157100	0
88	20240716	174000	9119114700	157100	157100	157100	157100	0
89	20240716	173900	9119114700	157100	157100	157100	157100	0
90	20240716	173800	9119114700	157100	157100	157100	157100	0
91	20240716	173700	9119114700	157100	157100	157100	157100	0
92	20240716	173600	9119114700	157100	157100	157100	157100	5326
93	20240716	173500	9119114700	157100	157100	157100	157100	0
94	20240716	173400	9119114700	157100	157100	157100	157100	0
95	20240716	173300	9119114700	157100	157100	157100	157100	0
96	20240716	173200	9119114700	157100	157100	157100	157100	0
97	20240716	173100	9119114700	157100	157100	157100	157100	0
98	20240716	173000	9119114700	157100	157100	157100	157100	0
99	20240716	172900	9119114700	157100	157100	157100	157100	0
100	20240716	172800	9119114700	157100	157100	157100	157100	0
101	20240716	172700	9119114700	157100	157100	157100	157100	0
102	20240716	172600	9119114700	157100	157100	157100	157100	0
103	20240716	172500	9119114700	157100	157100	157100	157100	0
104	20240716	172400	9119114700	157100	157100	157100	157100	0
105	20240716	172300	9119114700	157100	157100	157100	157100	0
106	20240716	172200	9119114700	157100	157100	157100	157100	0
107	20240716	172100	9119114700	157100	157100	157100	157100	0
108	20240716	172000	9119114700	157100	157100	157100	157100	0
109	20240716	171900	9119114700	157100	157100	157100	157100	0
110	20240716	171800	9119114700	157100	157100	157100	157100	0
111	20240716	171700	9119114700	157100	157100	157100	157100	0
112	20240716	171600	9119114700	157100	157100	157100	157100	0
113	20240716	171500	9119114700	157100	157100	157100	157100	0
114	20240716	171400	9119114700	157100	157100	157100	157100	0
115	20240716	171300	9119114700	157100	157100	157100	157100	0
116	20240716	171200	9119114700	157100	157100	157100	157100	0
117	20240716	171100	9119114700	157100	157100	157100	157100	0
118	20240716	171000	9119114700	157100	157100	157100	157100	0
119	20240716	170900	9119114700	157100	157100	157100	157100	0
120	20240716	170800	9119114700	157100	157100	157100	157100	0
121	20240716	170700	9119114700	157100	157100	157100	157100	0
122	20240716	170600	9119114700	157100	157100	157100	157100	5326
123	20240716	170500	9119114700	157100	157100	157100	157100	0
124	20240716	170400	9119114700	157100	157100	157100	157100	0
125	20240716	170300	9119114700	157100	157100	157100	157100	0
126	20240716	170200	9119114700	157100	157100	157100	157100	0
127	20240716	170100	9119114700	157100	157100	157100	157100	0
128	20240716	170000	9119114700	157100	157100	157100	157100	0
129	20240716	165900	9119114700	157100	157100	157100	157100	0
130	20240716	165800	9119114700	157100	157100	157100	157100	0
131	20240716	165700	9119114700	157100	157100	157100	157100	0
132	20240716	165600	9119114700	157100	157100	157100	157100	0
133	20240716	165500	9119114700	157100	157100	157100	157100	0
134	20240716	165400	9119114700	157100	157100	157100	157100	0
135	20240716	165300	9119114700	157100	157100	157100	157100	0
136	20240716	165200	9119114700	157100	157100	157100	157100	0
137	20240716	165100	9119114700	157100	157100	157100	157100	0
138	20240716	165000	9119114700	157100	157100	157100	157100	0
139	20240716	164900	9119114700	157100	157100	157100	157100	0
140	20240716	164800	9119114700	157100	157100	157100	157100	0
141	20240716	164700	9119114700	157100	157100	157100	157100	0
142	20240716	164600	9119114700	157100	157100	157100	157100	0
143	20240716	164500	9119114700	157100	157100	157100	157100	0
144	20240716	164400	9119114700	157100	157100	157100	157100	0
145	20240716	164300	9119114700	157100	157100	157100	157100	0
146	20240716	164200	9119114700	157100	157100	157100	157100	0
147	20240716	164100	9119114700	157100	157100	157100	157100	0
148	20240716	164000	9119114700	157100	157100	157100	157100	0
149	20240716	163900	9119114700	157100	157100	157100	157100	0
150	20240716	163800	9119114700	157100	157100	157100	157100	0
151	20240716	163700	9119114700	157100	157100	157100	157100	0
152	20240716	163600	9119114700	157100	157100	157100	157100	5326
153	20240716	163500	9119114700	157100	157100	157100	157100	0
154	20240716	163400	9119114700	157100	157100	157100	157100	0
155	20240716	163300	9119114700	157100	157100	157100	157100	0
156	20240716	163200	9119114700	157100	157100	157100	157100	0
157	20240716	163100	9119114700	157100	157100	157100	157100	0
158	20240716	163000	9119114700	157100	157100	157100	157100	0
159	20240716	162900	9119114700	157100	157100	157100	157100	0
160	20240716	162800	9119114700	157100	157100	157100	157100	0
161	20240716	162700	9119114700	157100	157100	157100	157100	0
162	20240716	162600	9119114700	157100	157100	157100	157100	0
163	20240716	162500	9119114700	157100	157100	157100	157100	0
164	20240716	162400	9119114700	157100	157100	157100	157100	0
165	20240716	162300	9119114700	157100	157100	157100	157100	0
166	20240716	162200	9119114700	157100	157100	157100	157100	0
167	20240716	162100	9119114700	157100	157100	157100	157100	0
168	20240716	162000	9119114700	157100	157100	157100	157100	0
169	20240716	161900	9119114700	157100	157100	157100	157100	0
170	20240716	161800	9119114700	157100	157100	157100	157100	0
171	20240716	161700	9119114700	157100	157100	157100	157100	0
172	20240716	161600	9119114700	157100	157100	157100	157100	0
173	20240716	161500	9119114700	157100	157100	157100	157100	0
174	20240716	161400	9119114700	157100	157100	157100	157100	0
175	20240716	161300	9119114700	157100	157100	157100	157100	0
176	20240716	161200	9119114700	157100	157100	157100	157100	0
177	20240716	161100	9119114700	157100	157100	157100	157100	0
178	20240716	161000	9119114700	157100	157100	157100	157100	0
179	20240716	160900	9119114700	157100	157100	157100	157100	0
180	20240716	160800	9119114700	157100	157100	157100	157100	0
181	20240716	160700	9119114700	157100	157100	157100	157100	0
182	20240716	160600	9119114700	157100	157100	157100	157100	5326
183	20240716	160500	9119114700	157100	157100	157100	157100	0
184	20240716	160400	9119114700	157100	157100	157100	157100	0
185	20240716	160300	9119114700	157100	157100	157100	157100	0
186	20240716	160200	9119114700	157100	157100	157100	157100	0
187	20240716	160100	9119114700	157100	157100	157100	157100	0
188	20240716	160000	9119114700	157100	157100	157100	157100	0
189	20240716	155900	9119114700	157100	157100	157100	157100	0
190	20240716	155800	9119114700	157100	157100	157100	157100	0
191	20240716	155700	9119114700	157100	157100	157100	157100	0
192	20240716	155600	9119114700	157100	157100	157100	157100	0
193	20240716	155500	9119114700	157100	157100	157100	157100	0
194	20240716	155400	9119114700	157100	157100	157100	157100	0
195	20240716	155300	9119114700	157100	157100	157100	157100	0
196	20240716	155200	9119114700	157100	157100	157100	157100	0
197	20240716	155100	9119114700	157100	157100	157100	157100	0
198	20240716	155000	9119114700	157100	157100	157100	157100	0
199	20240716	154900	9119114700	157100	157100	157100	157100	0
200	20240716	154800	9119114700	157100	157100	157100	157100	0
201	20240716	154700	9119114700	157100	157100	157100	157100	0
202	20240716	154600	9119114700	157100	157100	157100	157100	0
203	20240716	154500	9119114700	157100	157100	157100	157100	0
204	20240716	154400	9119114700	157100	157100	157100	157100	0
205	20240716	154300	9119114700	157100	157100	157100	157100	0
206	20240716	154200	9119114700	157100	157100	157100	157100	0
207	20240716	154100	9119114700	157100	157100	157100	157100	0
208	20240716	154000	9119114700	157100	157100	157100	157100	0
209	20240716	153900	9119114700	157100	157100	157100	157100	0
210	20240716	153800	9119114700	157100	157100	157100	157100	0
211	20240716	153700	9119114700	157100	157100	157100	157100	0
212	20240716	153600	9119114700	157100	157100	157100	157100	5326
213	20240716	153500	9119114700	157100	157100	157100	157100	0
214	20240716	153400	9119114700	157100	157100	157100	157100	0
215	20240716	153300	9119114700	157100	157100	157100	157100	0
216	20240716	153200	9119114700	157100	157100	157100	157100	0
217	20240716	153100	9119114700	157100	157100	157100	157100	0
218	20240716	153000	9119114700	157100	157100	157100	157100	5326
219	20240716	152900	8282400100	157200	157200	157200	157200	0
220	20240716	152800	8282400100	157200	157200	157200	157200	0
221	20240716	152700	8282400100	157200	157200	157200	157200	0
222	20240716	152600	8282400100	157200	157200	157200	157200	0
223	20240716	152500	8282400100	157200	157200	157200	157200	0
224	20240716	152400	8282400100	157200	157200	157200	157200	0
225	20240716	152300	8282400100	157200	157200	157200	157200	0
226	20240716	152200	8282400100	157200	157200	157200	157200	0
227	20240716	152100	8282400100	157200	157200	157200	157200	0
228	20240716	152000	8282400100	157200	157200	157200	157200	0
229	20240716	151900	8282400100	157200	157200	157500	157100	322
230	20240716	151800	8231748400	157100	157100	157200	157000	59
231	20240716	151700	8222477200	157100	157100	157200	157000	121
232	20240716	151600	8203473100	157100	157000	157100	156900	131
233	20240716	151500	8182905400	157000	156900	157100	156800	267
234	20240716	151400	8141007900	156900	156900	157200	156900	107
235	20240716	151300	8124209600	156900	156900	157200	156800	404
236	20240716	151200	8060800200	156900	156900	157000	156900	153
237	20240716	151100	8036792200	156900	157000	157000	156800	180
238	20240716	151000	8008552100	156900	156800	157000	156800	299
239	20240716	150900	7961642300	156800	156800	156900	156800	136
240	20240716	150800	7940311700	156800	156900	157000	156800	193
241	20240716	150700	7910030000	156900	157000	157100	156900	200
242	20240716	150600	7878640600	157000	157100	157100	157000	142
243	20240716	150500	7856335900	157100	157100	157100	157100	38
244	20240716	150400	7850366100	157200	157000	157200	157000	290
245	20240716	150300	7804820000	157000	157000	157100	157000	112
246	20240716	150200	7787229900	157000	157000	157200	157000	110
247	20240716	150100	7769955200	157000	157200	157200	157000	247
248	20240716	150000	7731158700	157200	157100	157200	157100	91
249	20240716	145900	7716857100	157100	157200	157300	157100	167
250	20240716	145800	7690615800	157200	157200	157300	157200	239
251	20240716	145700	7653034000	157200	157300	157300	157200	144
252	20240716	145600	7630390500	157200	157200	157300	157200	53
253	20240716	145500	7622056800	157200	157200	157400	157100	402
254	20240716	145400	7558843500	157200	157200	157300	157200	79
255	20240716	145300	7546420200	157200	157200	157300	157200	29
256	20240716	145200	7541861300	157200	157300	157300	157200	188
257	20240716	145100	7512300700	157200	157300	157300	157200	97
258	20240716	145000	7497045100	157300	157400	157400	157300	260
259	20240716	144900	7456146800	157300	157500	157500	157300	210
260	20240716	144800	7423099900	157400	157500	157600	157400	99
261	20240716	144700	7407509500	157600	157700	157700	157500	76
262	20240716	144600	7395531200	157700	157600	157700	157500	189
263	20240716	144500	7365752600	157500	157600	157600	157500	129
264	20240716	144400	7345424500	157600	157300	157600	157200	242
265	20240716	144300	7307325300	157400	157400	157400	157200	107
266	20240716	144200	7290498900	157400	157300	157400	157200	200
267	20240716	144100	7259039400	157300	157400	157400	157100	281
268	20240716	144000	7214853900	157400	157500	157500	157400	125
269	20240716	143900	7195176000	157500	157500	157500	157300	72
270	20240716	143800	7183840400	157500	157500	157500	157300	59
271	20240716	143700	7174553100	157500	157500	157500	157200	98
272	20240716	143600	7159135800	157500	157400	157500	157200	496
273	20240716	143500	7081145300	157400	157300	157500	157300	116
274	20240716	143400	7062890300	157500	157500	157500	157300	111
275	20240716	143300	7045417500	157500	157500	157500	157500	43
276	20240716	143200	7038645000	157500	157500	157500	157400	40
277	20240716	143100	7032345800	157400	157500	157500	157300	84
278	20240716	143000	7019126000	157400	157400	157600	157400	5
279	20240716	142900	7018338400	157300	157600	157700	157300	312
280	20240716	142800	6969171700	157300	157600	157600	157200	148
281	20240716	142700	6945877300	157300	157200	157600	157200	200
282	20240716	142600	6914414700	157300	157300	157300	157200	53
283	20240716	142500	6906078200	157300	157400	157400	157200	83
284	20240716	142400	6893021500	157400	157400	157600	157300	128
285	20240716	142300	6872868300	157400	157400	157400	157300	49
286	20240716	142200	6865156100	157400	157500	157500	157400	143
287	20240716	142100	6842643800	157600	157500	157600	157400	130
288	20240716	142000	6822169000	157500	157400	157500	157400	31
289	20240716	141900	6817287000	157500	157500	157500	157400	104
290	20240716	141800	6800907600	157500	157500	157500	157400	22
291	20240716	141700	6797443700	157400	157500	157500	157400	3
292	20240716	141600	6796971300	157700	157400	157700	157400	213
293	20240716	141500	6763416000	157400	157400	157600	157400	178
294	20240716	141400	6735382400	157500	157400	157500	157400	98
295	20240716	141300	6719953400	157400	157400	157500	157400	48
296	20240716	141200	6712393800	157400	157400	157500	157400	326
297	20240716	141100	6661080800	157400	157300	157600	157200	906
298	20240716	141000	6518606800	157200	157300	157300	157200	100
299	20240716	140900	6502886400	157200	157200	157300	157200	48
300	20240716	140800	6495340600	157200	157300	157300	157200	39
301	20240716	140700	6489207300	157300	157200	157300	157200	8
302	20240716	140600	6487949300	157300	157200	157400	157200	19
303	20240716	140500	6484962200	157300	157200	157300	157200	79
304	20240716	140400	6472539200	157200	157300	157300	157200	80
305	20240716	140300	6459957300	157400	157400	157400	157300	31
306	20240716	140200	6455078300	157300	157500	157500	157300	141
307	20240716	140100	6432882200	157400	157600	157700	157400	533
308	20240716	140000	6348915100	157600	157700	157700	157600	41
309	20240716	135900	6342450400	157600	157600	157700	157500	51
310	20240716	135800	6334413100	157600	157500	157600	157500	95
311	20240716	135700	6319442200	157500	157700	157700	157500	61
312	20240716	135600	6309830600	157500	157700	157700	157500	56
313	20240716	135500	6301009400	157500	157400	157500	157400	129
314	20240716	135400	6280692800	157400	157500	157500	157400	6
315	20240716	135300	6279748100	157400	157400	157600	157400	155
316	20240716	135200	6255332400	157400	157400	157500	157400	6
317	20240716	135100	6254387700	157400	157400	157500	157300	132
318	20240716	135000	6233607900	157300	157400	157400	157300	43
319	20240716	134900	6226840700	157500	157500	157500	157400	94
320	20240716	134800	6212043100	157400	157400	157500	157400	15
321	20240716	134700	6209681700	157400	157500	157500	157400	62
322	20240716	134600	6199918500	157400	157400	157500	157400	109
323	20240716	134500	6182756800	157400	157500	157500	157400	297
324	20240716	134400	6135995600	157500	157500	157600	157500	5
325	20240716	134300	6135208000	157500	157600	157700	157500	122
326	20240716	134200	6115981600	157600	157600	157700	157600	12
327	20240716	134100	6114090200	157600	157700	157700	157600	40
328	20240716	134000	6107782400	157600	157500	157600	157400	407
329	20240716	133900	6043664700	157400	157400	157500	157400	50
330	20240716	133800	6035794500	157500	157400	157500	157400	122
331	20240716	133700	6016590200	157400	157200	157500	157200	237
332	20240716	133600	5979298500	157300	157200	157300	157200	62
333	20240716	133500	5969547500	157200	157300	157300	157200	2
334	20240716	133400	5969233000	157200	157200	157300	157200	8
335	20240716	133300	5967975300	157200	157300	157300	157200	66
336	20240716	133200	5957599200	157300	157300	157300	157200	51
337	20240716	133100	5949577000	157200	157200	157200	157200	3
338	20240716	133000	5949105400	157200	157200	157300	157200	55
339	20240716	132900	5940454900	157300	157200	157300	157200	14
340	20240716	132800	5938254000	157200	157100	157200	157100	172
341	20240716	132700	5911218200	157100	157100	157100	157100	32
342	20240716	132600	5906191000	157100	157100	157200	157100	19
343	20240716	132500	5903205900	157100	157100	157200	157100	20
344	20240716	132400	5900063700	156700	157100	157200	156700	132
345	20240716	132300	5879338500	157200	156800	157200	156800	768
346	20240716	132200	5758788500	156800	156700	156800	156700	138
347	20240716	132100	5737151300	156700	156800	156800	156700	95
348	20240716	132000	5722264700	156700	156700	156700	156700	2
349	20240716	131900	5721951300	156700	156700	156800	156700	30
350	20240716	131800	5717247900	156700	156700	156800	156700	5
351	20240716	131700	5716464300	156900	156900	156900	156600	39
352	20240716	131600	5710346900	156900	157000	157000	156700	578
353	20240716	131500	5619654800	157000	157000	157000	157000	16
354	20240716	131400	5617142800	157000	157200	157200	157000	14
355	20240716	131300	5614943700	157100	157100	157200	157100	69
356	20240716	131200	5604101600	157100	157000	157100	157000	13
357	20240716	131100	5602060400	157100	157100	157100	157000	8
358	20240716	131000	5600803800	157100	157200	157200	157100	63
359	20240716	130900	5590900500	157200	157000	157300	157000	65
360	20240716	130800	5580682500	157000	157300	157300	157000	5
361	20240716	130700	5579896300	157000	156900	157400	156900	437
362	20240716	130600	5511211200	156900	157000	157100	156900	24
363	20240716	130500	5507442800	157100	157000	157100	157000	94
364	20240716	130400	5492683800	157000	157000	157000	157000	3
365	20240716	130300	5492212800	156900	156900	157000	156900	35
366	20240716	130200	5486718500	156900	156800	157000	156800	11
367	20240716	130100	5484992600	157100	157100	157100	157100	9
368	20240716	130000	5483578700	156800	157000	157100	156800	84
369	20240716	125900	5470393100	156900	156700	157000	156700	17
370	20240716	125800	5467726000	156900	156900	156900	156800	52
371	20240716	125700	5459567700	156800	157000	157000	156800	61
372	20240716	125600	5449991800	157000	157100	157100	157000	38
373	20240716	125500	5444025700	157100	157000	157100	157000	8
374	20240716	125400	5442769500	157000	157100	157200	156700	313
375	20240716	125300	5393623200	157100	157100	157100	157000	30
376	20240716	125200	5388910300	157100	157000	157100	156900	119
377	20240716	125100	5370228000	157000	156900	157000	156900	38
378	20240716	125000	5364262300	157000	156600	157000	156600	196
379	20240716	124900	5333536800	156600	156700	156700	156600	67
380	20240716	124800	5323039900	156700	156700	156800	156700	26
381	20240716	124700	5318965600	156700	156700	156800	156700	19
382	20240716	124600	5315988000	156700	156800	156800	156700	35
383	20240716	124500	5310502300	156800	156800	156800	156700	44
384	20240716	124400	5303604600	156700	156800	156800	156700	51
385	20240716	124300	5295609900	156800	156800	156800	156800	4
386	20240716	124200	5294982700	156700	156700	156800	156700	23
387	20240716	124100	5291378400	156700	156700	156800	156700	43
388	20240716	124000	5284639500	156700	156800	156800	156700	23
389	20240716	123900	5281033200	156700	156700	156800	156700	85
390	20240716	123800	5267709100	156700	156800	156800	156700	55
391	20240716	123700	5259086300	156800	156800	156900	156800	11
392	20240716	123600	5257360700	156800	156800	156900	156800	25
393	20240716	123500	5253439900	156800	156800	156900	156800	4
394	20240716	123400	5252812600	156900	156800	156900	156800	62
395	20240716	123300	5243088700	156800	156800	156800	156800	5
396	20240716	123200	5242304700	156800	156800	156900	156700	36
397	20240716	123100	5236661900	156700	156800	156900	156700	9
398	20240716	123000	5235250700	156800	156800	156900	156800	37
399	20240716	122900	5229446900	156900	156700	156900	156700	25
400	20240716	122800	5225527200	156700	156800	156800	156700	103
401	20240716	122700	5209379300	156700	156700	156800	156700	9
402	20240716	122600	5207968700	156700	156700	156800	156700	25
403	20240716	122500	5204051100	156900	156800	156900	156700	20
404	20240716	122400	5200916600	156700	156700	156700	156700	7
405	20240716	122300	5199819700	156700	156900	156900	156700	45
406	20240716	122200	5192763700	156700	156700	156900	156700	77
407	20240716	122100	5180696800	156800	156700	156900	156700	29
408	20240716	122000	5176150000	156700	156800	156900	156700	20
409	20240716	121900	5173014100	156800	156800	156900	156800	17
410	20240716	121800	5170348300	156800	156800	156900	156800	17
411	20240716	121700	5167681500	156800	156800	156800	156800	10
412	20240716	121600	5166113500	156800	156800	156800	156800	6
413	20240716	121500	5165172700	156800	156900	157000	156800	26
414	20240716	121400	5161093300	156900	157000	157000	156900	4
415	20240716	121300	5160465600	156900	156800	156900	156700	90
416	20240716	121200	5146354200	156800	156700	156800	156700	18
417	20240716	121100	5143533100	156700	156900	156900	156700	33
418	20240716	121000	5138357500	156900	157000	157000	156900	42
419	20240716	120900	5131763600	157000	157000	157000	156900	4
420	20240716	120800	5131135700	157000	156900	157000	156900	70
421	20240716	120700	5120147600	156900	157000	157100	156900	127
422	20240716	120600	5100199700	157000	156900	157100	156900	55
423	20240716	120500	5091564900	156900	157100	157100	156900	93
424	20240716	120400	5076967300	157000	157100	157100	157000	16
425	20240716	120300	5074454800	157100	157100	157200	157000	12
426	20240716	120200	5072569900	157000	157100	157200	157000	11
427	20240716	120100	5070842400	157100	157200	157200	156900	98
428	20240716	120000	5055451300	157200	157200	157300	157200	35
429	20240716	115900	5049947100	157200	157200	157500	156700	140
430	20240716	115800	5027916300	156700	156800	157400	156700	1248
431	20240716	115700	4832001900	156700	156700	156800	156600	77
432	20240716	115600	4819930000	156700	156600	156800	156500	123
433	20240716	115500	4800657300	156600	156500	156600	156500	12
434	20240716	115400	4798779200	156600	156500	156600	156500	73
435	20240716	115300	4787348700	156500	156500	156500	156500	2
436	20240716	115200	4787035700	156500	156600	156600	156500	53
437	20240716	115100	4778739100	156500	156500	156600	156500	104
438	20240716	115000	4762460800	156600	156700	156700	156500	161
439	20240716	114900	4737249900	156700	156700	156700	156600	231
440	20240716	114800	4701052300	156600	156700	156700	156600	11
441	20240716	114700	4699329100	156700	156600	156700	156600	6
442	20240716	114600	4698389400	156600	156600	156700	156600	39
443	20240716	114500	4692279700	156600	156600	156700	156600	43
444	20240716	114400	4685545600	156600	156600	156600	156600	2
445	20240716	114300	4685232400	156600	156700	156700	156600	14
446	20240716	114200	4683039900	156600	156700	156700	156600	16
447	20240716	114100	4680533800	156600	156700	156700	156600	26
448	20240716	114000	4676461400	156600	156600	156700	156600	30
449	20240716	113900	4671761900	156600	156600	156600	156600	21
450	20240716	113800	4668473300	156700	156600	156700	156500	29
451	20240716	113700	4663931700	156700	156600	156700	156600	7
452	20240716	113600	4662835300	156700	156500	156700	156500	104
453	20240716	113500	4646546800	156600	156500	156600	156500	14
454	20240716	113400	4644355200	156500	156600	156600	156500	3
455	20240716	113300	4643885500	156500	156400	156600	156300	109
456	20240716	113200	4626827700	156400	156600	156600	156400	43
457	20240716	113100	4620095700	156500	156400	156600	156400	98
458	20240716	113000	4604764900	156600	156400	156600	156400	32
459	20240716	112900	4599756300	156400	156500	156600	156400	9
460	20240716	112800	4598348000	156500	156600	156600	156300	77
461	20240716	112700	4586302000	156700	156300	156700	156300	131
462	20240716	112600	4565796900	156400	156400	156400	156300	267
463	20240716	112500	4524043500	156500	156500	156500	156400	156
464	20240716	112400	4499632100	156500	156400	156500	156400	14
465	20240716	112300	4497441400	156400	156400	156400	156400	25
466	20240716	112200	4493531400	156400	156500	156600	156400	44
467	20240716	112100	4486649200	156500	156500	156600	156400	121
468	20240716	112000	4467710600	156500	156600	156600	156500	68
469	20240716	111900	4457062900	156600	156500	156600	156500	76
470	20240716	111800	4445164300	156500	156800	156800	156500	238
471	20240716	111700	4407877500	156800	156800	156800	156700	25
472	20240716	111600	4403958300	156700	156800	156800	156700	12
473	20240716	111500	4402077400	156700	156700	156800	156700	13
474	20240716	111400	4400040100	156700	156800	156800	156700	11
475	20240716	111300	4398316300	156800	156800	156800	156700	23
476	20240716	111200	4394710000	156800	156800	156800	156700	45
477	20240716	111100	4387655100	156700	156800	156800	156700	7
478	20240716	111000	4386557600	156800	156800	156800	156700	23
479	20240716	110900	4382951800	156800	156700	156800	156700	62
480	20240716	110800	4373230700	156800	156800	156800	156800	9
481	20240716	110700	4371819500	156700	156600	156700	156600	125
482	20240716	110600	4352232100	156600	156600	156700	156600	62
483	20240716	110500	4342521800	156600	156500	156600	156500	50
484	20240716	110400	4334696700	156400	156300	156500	156300	146
485	20240716	110300	4311860900	156400	156300	156400	156300	23
486	20240716	110200	4308265800	156300	156500	156500	156300	29
487	20240716	110100	4303730700	156400	156500	156500	156300	19
488	20240716	110000	4300758900	156400	156600	156600	156200	578
489	20240716	105900	4210407200	156400	156600	156600	156400	45
490	20240716	105800	4203366000	156500	156600	156600	156300	130
491	20240716	105700	4183031800	156500	156500	156700	156500	75
492	20240716	105600	4171293000	156700	156700	156700	156600	5
493	20240716	105500	4170509800	156700	156600	156700	156500	56
494	20240716	105400	4161741200	156700	156800	156900	156600	121
495	20240716	105300	4142780500	156700	156700	156900	156600	121
496	20240716	105200	4123816400	156600	156500	156800	156400	19
497	20240716	105100	4120843500	156500	156500	156800	156500	149
498	20240716	105000	4097497400	156500	156400	156500	156400	195
499	20240716	104900	4066996300	156400	156400	156400	156300	33
500	20240716	104800	4061837000	156400	156500	156500	156300	35
501	20240716	104700	4056363200	156500	156700	156700	156300	132
502	20240716	104600	4035712000	156600	156600	156800	156600	8
503	20240716	104500	4034458900	156900	156700	156900	156500	96
504	20240716	104400	4019409400	156600	156600	157000	156600	18
505	20240716	104300	4016589200	156600	156700	157100	156600	280
506	20240716	104200	3972663400	156700	157500	157800	156600	2042
507	20240716	104100	3651339600	157500	157400	157500	157400	153
508	20240716	104000	3627252800	157400	157300	157400	157200	94
509	20240716	103900	3612466500	157200	157400	157400	157200	22
510	20240716	103800	3609006000	157400	157300	157400	157200	146
511	20240716	103700	3586036700	157300	157200	157300	157200	13
512	20240716	103600	3583992200	157300	157300	157300	157200	87
513	20240716	103500	3570307500	157300	157300	157400	157200	116
514	20240716	103400	3552060600	157300	157300	157300	157100	76
515	20240716	103300	3540112900	157400	157200	157400	157200	132
516	20240716	103200	3519352500	157200	157100	157200	156900	184
517	20240716	103100	3490430000	157200	157500	157500	156900	392
518	20240716	103000	3428790900	157400	157400	157500	157400	130
519	20240716	102900	3408323300	157500	157400	157500	157300	58
520	20240716	102800	3399195300	157400	157200	157400	157200	131
521	20240716	102700	3378588600	157300	157200	157300	157200	213
522	20240716	102600	3345095700	157100	156900	157100	156900	61
523	20240716	102500	3335513400	156700	156700	157200	156700	105
524	20240716	102400	3319038100	156800	156700	156800	156600	85
525	20240716	102300	3305718200	156700	156800	156800	156600	84
526	20240716	102200	3292561700	156700	156500	156800	156500	197
527	20240716	102100	3261705400	156500	156200	156600	156200	375
528	20240716	102000	3203045200	156300	156200	156300	156200	24
529	20240716	101900	3199295500	156200	156300	156300	156200	61
530	20240716	101800	3189765400	156200	156400	156400	156200	227
531	20240716	101700	3154283000	156400	156600	156600	156300	592
532	20240716	101600	3061690700	156500	156500	156500	156400	342
533	20240716	101500	3008194800	156500	156600	156600	156500	34
534	20240716	101400	3002873100	156500	156300	156700	156300	220
535	20240716	101300	2968440600	156300	156700	156800	156300	115
536	20240716	101200	2950430000	156700	156700	156800	156700	28
537	20240716	101100	2946040100	156700	156500	156800	156300	64
538	20240716	101000	2936022900	156500	156600	156800	156300	403
539	20240716	100900	2872959100	156600	156800	156800	156500	133
540	20240716	100800	2852129500	156700	156800	156900	156700	66
541	20240716	100700	2841779500	156700	156700	156800	156600	64
542	20240716	100600	2831745700	156600	156900	156900	156600	99
543	20240716	100500	2816232500	156900	157100	157100	156700	178
544	20240716	100400	2788306900	157100	157100	157200	156800	994
545	20240716	100300	2632241300	157200	157500	157500	157200	545
546	20240716	100200	2546491000	157400	157500	157500	157400	31
547	20240716	100100	2541609900	157500	157500	157500	157400	30
548	20240716	100000	2536885200	157600	157700	157700	157500	52
549	20240716	095900	2528692000	157600	157600	157600	157500	52
550	20240716	095800	2520496900	157600	157700	157700	157500	144
551	20240716	095700	2497800800	157800	157900	157900	157800	156
552	20240716	095600	2473180900	157800	158100	158100	157800	267
553	20240716	095500	2431002600	158000	158100	158100	158000	23
554	20240716	095400	2427367200	158100	158000	158100	158000	93
555	20240716	095300	2412666000	158100	158100	158100	158000	143
556	20240716	095200	2390061600	158100	158100	158100	158100	29
557	20240716	095100	2385476700	158100	157700	158100	157700	577
558	20240716	095000	2294381000	157700	157600	157700	157600	35
559	20240716	094900	2288862400	157600	157400	157700	157300	299
560	20240716	094800	2241763400	157400	157400	157500	157300	24
561	20240716	094700	2237986600	157200	157300	157400	157000	644
562	20240716	094600	2136749600	157400	157400	157400	157300	25
563	20240716	094500	2132814700	157400	157400	157500	157300	123
564	20240716	094400	2113449900	157500	157300	157600	157300	236
565	20240716	094300	2076292200	157200	157300	157400	157100	432
566	20240716	094200	2008391200	157400	157400	157400	157300	86
567	20240716	094100	1994855600	157400	157500	157500	157400	248
568	20240716	094000	1955796200	157500	157600	157700	157500	295
569	20240716	093900	1909321300	157700	157600	157700	157600	40
570	20240716	093800	1903016600	157700	157600	157700	157600	9
571	20240716	093700	1901597700	157700	157700	157800	157700	45
572	20240716	093600	1894501100	157700	157700	157800	157700	152
573	20240716	093500	1870526000	157700	157800	157800	157700	32
574	20240716	093400	1865478700	157800	157900	157900	157600	206
575	20240716	093300	1832987400	157900	158300	158300	157500	1017
576	20240716	093200	1672408000	158400	158400	158400	158300	120
577	20240716	093100	1653403500	158500	158100	158700	157900	884
578	20240716	093000	1513419900	158100	158300	158400	158100	227
579	20240716	092900	1477509200	158300	158400	158400	158300	228
580	20240716	092800	1441402100	158300	157800	158300	157700	407
581	20240716	092700	1377086800	157700	157900	157900	157700	82
582	20240716	092600	1364145500	158000	157900	158000	157800	68
583	20240716	092500	1353405400	158200	157400	158300	157300	2000
584	20240716	092400	1037586000	157300	157300	157400	157300	12
585	20240716	092300	1035697700	157400	157300	157400	157300	27
586	20240716	092200	1031448100	157400	157500	157600	157400	60
587	20240716	092100	1021999900	157600	157100	157600	157100	449
588	20240716	092000	951352900	157100	157200	157300	157100	73
589	20240716	091900	939878000	157200	157200	157400	157000	271
590	20240716	091800	897285500	157200	157400	157500	157200	191
591	20240716	091700	867231700	157500	157400	157500	157400	42
592	20240716	091600	860619000	157400	157600	157700	157400	251
593	20240716	091500	821080200	157700	157700	157700	157600	84
594	20240716	091400	807834800	157600	157800	157900	157600	225
595	20240716	091300	772330500	157800	157800	158000	157700	281
596	20240716	091200	727977100	157800	157600	158000	157400	780
597	20240716	091100	604961400	157700	157100	157700	157000	939
598	20240716	091000	457284800	157100	156300	157300	156300	694
599	20240716	090900	348478800	156300	156100	156300	156100	121
600	20240716	090800	329579300	156100	156100	156200	156100	59
601	20240716	090700	320366000	156200	156100	156200	156100	96
602	20240716	090600	305371000	156100	155700	156500	155700	360
603	20240716	090500	249202900	155700	155800	155800	155700	42
604	20240716	090400	242662800	155800	155600	155800	155600	58
605	20240716	090300	233634400	156300	156100	156300	155600	74
606	20240716	090200	222089000	156700	155500	156700	155500	134
607	20240716	090100	201223600	155500	155700	155900	155500	307
608	20240716	090000	153440200	155700	156300	156700	155600	983