KissMeData/039490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192100	6614134300	137400	137400	137400	137400	1519
3	20240719	192000	6614134300	137400	137400	137400	137400	0
4	20240719	191900	6614134300	137400	137400	137400	137400	0
5	20240719	191800	6614134300	137400	137400	137400	137400	0
6	20240719	191700	6614134300	137400	137400	137400	137400	0
7	20240719	191600	6614134300	137400	137400	137400	137400	0
8	20240719	191500	6614134300	137400	137400	137400	137400	0
9	20240719	191400	6614134300	137400	137400	137400	137400	0
10	20240719	191300	6614134300	137400	137400	137400	137400	0
11	20240719	191200	6614134300	137400	137400	137400	137400	0
12	20240719	191100	6614134300	137400	137400	137400	137400	0
13	20240719	191000	6614134300	137400	137400	137400	137400	0
14	20240719	190900	6614134300	137400	137400	137400	137400	0
15	20240719	190800	6614134300	137400	137400	137400	137400	0
16	20240719	190700	6614134300	137400	137400	137400	137400	0
17	20240719	190600	6614134300	137400	137400	137400	137400	0
18	20240719	190500	6614134300	137400	137400	137400	137400	0
19	20240719	190400	6614134300	137400	137400	137400	137400	0
20	20240719	190300	6614134300	137400	137400	137400	137400	0
21	20240719	190200	6614134300	137400	137400	137400	137400	0
22	20240719	190100	6614134300	137400	137400	137400	137400	0
23	20240719	190000	6614134300	137400	137400	137400	137400	0
24	20240719	185900	6614134300	137400	137400	137400	137400	0
25	20240719	185800	6614134300	137400	137400	137400	137400	0
26	20240719	185700	6614134300	137400	137400	137400	137400	0
27	20240719	185600	6614134300	137400	137400	137400	137400	0
28	20240719	185500	6614134300	137400	137400	137400	137400	0
29	20240719	185400	6614134300	137400	137400	137400	137400	0
30	20240719	185300	6614134300	137400	137400	137400	137400	0
31	20240719	185200	6614134300	137400	137400	137400	137400	0
32	20240719	185100	6614134300	137400	137400	137400	137400	1519
33	20240719	185000	6614134300	137400	137400	137400	137400	0
34	20240719	184900	6614134300	137400	137400	137400	137400	0
35	20240719	184800	6614134300	137400	137400	137400	137400	0
36	20240719	184700	6614134300	137400	137400	137400	137400	0
37	20240719	184600	6614134300	137400	137400	137400	137400	0
38	20240719	184500	6614134300	137400	137400	137400	137400	0
39	20240719	184400	6614134300	137400	137400	137400	137400	0
40	20240719	184300	6614134300	137400	137400	137400	137400	0
41	20240719	184200	6614134300	137400	137400	137400	137400	0
42	20240719	184100	6614134300	137400	137400	137400	137400	0
43	20240719	184000	6614134300	137400	137400	137400	137400	0
44	20240719	183900	6614134300	137400	137400	137400	137400	0
45	20240719	183800	6614134300	137400	137400	137400	137400	0
46	20240719	183700	6614134300	137400	137400	137400	137400	0
47	20240719	183600	6614134300	137400	137400	137400	137400	0
48	20240719	183500	6614134300	137400	137400	137400	137400	0
49	20240719	183400	6614134300	137400	137400	137400	137400	0
50	20240719	183300	6614134300	137400	137400	137400	137400	0
51	20240719	183200	6614134300	137400	137400	137400	137400	0
52	20240719	183100	6614134300	137400	137400	137400	137400	0
53	20240719	183000	6614134300	137400	137400	137400	137400	0
54	20240719	182900	6614134300	137400	137400	137400	137400	0
55	20240719	182800	6614134300	137400	137400	137400	137400	0
56	20240719	182700	6614134300	137400	137400	137400	137400	0
57	20240719	182600	6614134300	137400	137400	137400	137400	0
58	20240719	182500	6614134300	137400	137400	137400	137400	0
59	20240719	182400	6614134300	137400	137400	137400	137400	0
60	20240719	182300	6614134300	137400	137400	137400	137400	0
61	20240719	182200	6614134300	137400	137400	137400	137400	0
62	20240719	182100	6614134300	137400	137400	137400	137400	1519
63	20240719	182000	6614134300	137400	137400	137400	137400	0
64	20240719	181900	6614134300	137400	137400	137400	137400	0
65	20240719	181800	6614134300	137400	137400	137400	137400	0
66	20240719	181700	6614134300	137400	137400	137400	137400	0
67	20240719	181600	6614134300	137400	137400	137400	137400	0
68	20240719	181500	6614134300	137400	137400	137400	137400	0
69	20240719	181400	6614134300	137400	137400	137400	137400	0
70	20240719	181300	6614134300	137400	137400	137400	137400	0
71	20240719	181200	6614134300	137400	137400	137400	137400	0
72	20240719	181100	6614134300	137400	137400	137400	137400	0
73	20240719	181000	6614134300	137400	137400	137400	137400	0
74	20240719	180900	6614134300	137400	137400	137400	137400	0
75	20240719	180800	6614134300	137400	137400	137400	137400	0
76	20240719	180700	6614134300	137400	137400	137400	137400	0
77	20240719	180600	6614134300	137400	137400	137400	137400	0
78	20240719	180500	6614134300	137400	137400	137400	137400	0
79	20240719	180400	6614134300	137400	137400	137400	137400	0
80	20240719	180300	6614134300	137400	137400	137400	137400	0
81	20240719	180200	6614134300	137400	137400	137400	137400	0
82	20240719	180100	6614134300	137400	137400	137400	137400	0
83	20240719	180000	6614134300	137400	137400	137400	137400	0
84	20240719	175900	6614134300	137400	137400	137400	137400	0
85	20240719	175800	6614134300	137400	137400	137400	137400	0
86	20240719	175700	6614134300	137400	137400	137400	137400	0
87	20240719	175600	6614134300	137400	137400	137400	137400	0
88	20240719	175500	6614134300	137400	137400	137400	137400	0
89	20240719	175400	6614134300	137400	137400	137400	137400	0
90	20240719	175300	6614134300	137400	137400	137400	137400	0
91	20240719	175200	6614134300	137400	137400	137400	137400	0
92	20240719	175100	6614134300	137400	137400	137400	137400	1519
93	20240719	175000	6614134300	137400	137400	137400	137400	0
94	20240719	174900	6614134300	137400	137400	137400	137400	0
95	20240719	174800	6614134300	137400	137400	137400	137400	0
96	20240719	174700	6614134300	137400	137400	137400	137400	0
97	20240719	174600	6614134300	137400	137400	137400	137400	0
98	20240719	174500	6614134300	137400	137400	137400	137400	0
99	20240719	174400	6614134300	137400	137400	137400	137400	0
100	20240719	174300	6614134300	137400	137400	137400	137400	0
101	20240719	174200	6614134300	137400	137400	137400	137400	0
102	20240719	174100	6614134300	137400	137400	137400	137400	0
103	20240719	174000	6614134300	137400	137400	137400	137400	0
104	20240719	173900	6614134300	137400	137400	137400	137400	0
105	20240719	173800	6614134300	137400	137400	137400	137400	0
106	20240719	173700	6614134300	137400	137400	137400	137400	0
107	20240719	173600	6614134300	137400	137400	137400	137400	0
108	20240719	173500	6614134300	137400	137400	137400	137400	0
109	20240719	173400	6614134300	137400	137400	137400	137400	0
110	20240719	173300	6614134300	137400	137400	137400	137400	0
111	20240719	173200	6614134300	137400	137400	137400	137400	0
112	20240719	173100	6614134300	137400	137400	137400	137400	0
113	20240719	173000	6614134300	137400	137400	137400	137400	0
114	20240719	172900	6614134300	137400	137400	137400	137400	0
115	20240719	172800	6614134300	137400	137400	137400	137400	0
116	20240719	172700	6614134300	137400	137400	137400	137400	0
117	20240719	172600	6614134300	137400	137400	137400	137400	0
118	20240719	172500	6614134300	137400	137400	137400	137400	0
119	20240719	172400	6614134300	137400	137400	137400	137400	0
120	20240719	172300	6614134300	137400	137400	137400	137400	0
121	20240719	172200	6614134300	137400	137400	137400	137400	0
122	20240719	172100	6614134300	137400	137400	137400	137400	1519
123	20240719	172000	6614134300	137400	137400	137400	137400	0
124	20240719	171900	6614134300	137400	137400	137400	137400	0
125	20240719	171800	6614134300	137400	137400	137400	137400	0
126	20240719	171700	6614134300	137400	137400	137400	137400	0
127	20240719	171600	6614134300	137400	137400	137400	137400	0
128	20240719	171500	6614134300	137400	137400	137400	137400	0
129	20240719	171400	6614134300	137400	137400	137400	137400	0
130	20240719	171300	6614134300	137400	137400	137400	137400	0
131	20240719	171200	6614134300	137400	137400	137400	137400	0
132	20240719	171100	6614134300	137400	137400	137400	137400	0
133	20240719	171000	6614134300	137400	137400	137400	137400	0
134	20240719	170900	6614134300	137400	137400	137400	137400	0
135	20240719	170800	6614134300	137400	137400	137400	137400	0
136	20240719	170700	6614134300	137400	137400	137400	137400	0
137	20240719	170600	6614134300	137400	137400	137400	137400	0
138	20240719	170500	6614134300	137400	137400	137400	137400	0
139	20240719	170400	6614134300	137400	137400	137400	137400	0
140	20240719	170300	6614134300	137400	137400	137400	137400	0
141	20240719	170200	6614134300	137400	137400	137400	137400	0
142	20240719	170100	6614134300	137400	137400	137400	137400	0
143	20240719	170000	6614134300	137400	137400	137400	137400	0
144	20240719	165900	6614134300	137400	137400	137400	137400	0
145	20240719	165800	6614134300	137400	137400	137400	137400	0
146	20240719	165700	6614134300	137400	137400	137400	137400	0
147	20240719	165600	6614134300	137400	137400	137400	137400	0
148	20240719	165500	6614134300	137400	137400	137400	137400	0
149	20240719	165400	6614134300	137400	137400	137400	137400	0
150	20240719	165300	6614134300	137400	137400	137400	137400	0
151	20240719	165200	6614134300	137400	137400	137400	137400	0
152	20240719	165100	6614134300	137400	137400	137400	137400	1519
153	20240719	165000	6614134300	137400	137400	137400	137400	0
154	20240719	164900	6614134300	137400	137400	137400	137400	0
155	20240719	164800	6614134300	137400	137400	137400	137400	0
156	20240719	164700	6614134300	137400	137400	137400	137400	0
157	20240719	164600	6614134300	137400	137400	137400	137400	0
158	20240719	164500	6614134300	137400	137400	137400	137400	0
159	20240719	164400	6614134300	137400	137400	137400	137400	0
160	20240719	164300	6614134300	137400	137400	137400	137400	0
161	20240719	164200	6614134300	137400	137400	137400	137400	0
162	20240719	164100	6614134300	137400	137400	137400	137400	0
163	20240719	164000	6614134300	137400	137400	137400	137400	0
164	20240719	163900	6614134300	137400	137400	137400	137400	0
165	20240719	163800	6614134300	137400	137400	137400	137400	0
166	20240719	163700	6614134300	137400	137400	137400	137400	0
167	20240719	163600	6614134300	137400	137400	137400	137400	0
168	20240719	163500	6614134300	137400	137400	137400	137400	0
169	20240719	163400	6614134300	137400	137400	137400	137400	0
170	20240719	163300	6614134300	137400	137400	137400	137400	0
171	20240719	163200	6614134300	137400	137400	137400	137400	0
172	20240719	163100	6614134300	137400	137400	137400	137400	0
173	20240719	163000	6614134300	137400	137400	137400	137400	0
174	20240719	162900	6614134300	137400	137400	137400	137400	0
175	20240719	162800	6614134300	137400	137400	137400	137400	0
176	20240719	162700	6614134300	137400	137400	137400	137400	0
177	20240719	162600	6614134300	137400	137400	137400	137400	0
178	20240719	162500	6614134300	137400	137400	137400	137400	0
179	20240719	162400	6614134300	137400	137400	137400	137400	0
180	20240719	162300	6614134300	137400	137400	137400	137400	0
181	20240719	162200	6614134300	137400	137400	137400	137400	0
182	20240719	162100	6614134300	137400	137400	137400	137400	1519
183	20240719	162000	6614134300	137400	137400	137400	137400	0
184	20240719	161900	6614134300	137400	137400	137400	137400	0
185	20240719	161800	6614134300	137400	137400	137400	137400	0
186	20240719	161700	6614134300	137400	137400	137400	137400	0
187	20240719	161600	6614134300	137400	137400	137400	137400	0
188	20240719	161500	6614134300	137400	137400	137400	137400	0
189	20240719	161400	6614134300	137400	137400	137400	137400	0
190	20240719	161300	6614134300	137400	137400	137400	137400	0
191	20240719	161200	6614134300	137400	137400	137400	137400	0
192	20240719	161100	6614134300	137400	137400	137400	137400	0
193	20240719	161000	6614134300	137400	137400	137400	137400	0
194	20240719	160900	6614134300	137400	137400	137400	137400	0
195	20240719	160800	6614134300	137400	137400	137400	137400	0
196	20240719	160700	6614134300	137400	137400	137400	137400	0
197	20240719	160600	6614134300	137400	137400	137400	137400	0
198	20240719	160500	6614134300	137400	137400	137400	137400	0
199	20240719	160400	6614134300	137400	137400	137400	137400	0
200	20240719	160300	6614134300	137400	137400	137400	137400	0
201	20240719	160200	6614134300	137400	137400	137400	137400	0
202	20240719	160100	6614134300	137400	137400	137400	137400	0
203	20240719	160000	6614134300	137400	137400	137400	137400	0
204	20240719	155900	6614134300	137400	137400	137400	137400	0
205	20240719	155800	6614134300	137400	137400	137400	137400	0
206	20240719	155700	6614134300	137400	137400	137400	137400	0
207	20240719	155600	6614134300	137400	137400	137400	137400	0
208	20240719	155500	6614134300	137400	137400	137400	137400	0
209	20240719	155400	6614134300	137400	137400	137400	137400	0
210	20240719	155300	6614134300	137400	137400	137400	137400	0
211	20240719	155200	6614134300	137400	137400	137400	137400	0
212	20240719	155100	6614134300	137400	137400	137400	137400	1519
213	20240719	155000	6614134300	137400	137400	137400	137400	0
214	20240719	154900	6614134300	137400	137400	137400	137400	0
215	20240719	154800	6614134300	137400	137400	137400	137400	0
216	20240719	154700	6614134300	137400	137400	137400	137400	0
217	20240719	154600	6614134300	137400	137400	137400	137400	0
218	20240719	154500	6614134300	137400	137400	137400	137400	0
219	20240719	154400	6614134300	137400	137400	137400	137400	0
220	20240719	154300	6614134300	137400	137400	137400	137400	0
221	20240719	154200	6614134300	137400	137400	137400	137400	0
222	20240719	154100	6614134300	137400	137400	137400	137400	0
223	20240719	154000	6614134300	137400	137400	137400	137400	0
224	20240719	153900	6614134300	137400	137400	137400	137400	0
225	20240719	153800	6614134300	137400	137400	137400	137400	0
226	20240719	153700	6614134300	137400	137400	137400	137400	0
227	20240719	153600	6614134300	137400	137400	137400	137400	0
228	20240719	153500	6614134300	137400	137400	137400	137400	0
229	20240719	153400	6614134300	137400	137400	137400	137400	0
230	20240719	153300	6614134300	137400	137400	137400	137400	0
231	20240719	153200	6614134300	137400	137400	137400	137400	0
232	20240719	153100	6614134300	137400	137400	137400	137400	0
233	20240719	153000	6614134300	137400	137400	137400	137400	1519
234	20240719	152900	6405423700	137000	137000	137000	137000	0
235	20240719	152800	6405423700	137000	137000	137000	137000	0
236	20240719	152700	6405423700	137000	137000	137000	137000	0
237	20240719	152600	6405423700	137000	137000	137000	137000	0
238	20240719	152500	6405423700	137000	137000	137000	137000	0
239	20240719	152400	6405423700	137000	137000	137000	137000	0
240	20240719	152300	6405423700	137000	137000	137000	137000	0
241	20240719	152200	6405423700	137000	137000	137000	137000	0
242	20240719	152100	6405423700	137000	137000	137000	137000	0
243	20240719	152000	6405423700	137000	137000	137000	137000	0
244	20240719	151900	6405423700	137000	136900	137000	136800	178
245	20240719	151800	6381057300	137000	136900	137000	136900	22
246	20240719	151700	6378043800	137000	137000	137100	136900	64
247	20240719	151600	6369275600	137100	137200	137200	137000	49
248	20240719	151500	6362556800	137200	137100	137200	137000	60
249	20240719	151400	6354331200	137000	137000	137100	137000	68
250	20240719	151300	6345014600	137000	137000	137100	136900	217
251	20240719	151200	6315285200	137100	137000	137100	137000	17
252	20240719	151100	6312955900	137000	137000	137000	136800	53
253	20240719	151000	6305697400	137000	137100	137200	136800	81
254	20240719	150900	6294595600	136800	137200	137200	136800	12
255	20240719	150800	6292950900	137100	136500	137100	136500	759
256	20240719	150700	6189073400	136400	136700	136800	136400	89
257	20240719	150600	6176911500	136700	136700	136700	136600	31
258	20240719	150500	6172674200	136700	136500	136700	136500	36
259	20240719	150400	6167757100	136500	136600	136600	136500	52
260	20240719	150300	6160658500	136700	136700	136800	136500	11
261	20240719	150200	6159154700	136500	136800	136900	136500	147
262	20240719	150100	6139048100	136900	136400	136900	136400	40
263	20240719	150000	6133580900	136400	136500	136600	136400	44
264	20240719	145900	6127575200	136500	136400	136600	136400	41
265	20240719	145800	6121980100	136400	136400	136600	136400	49
266	20240719	145700	6115291300	136500	136600	136700	136500	60
267	20240719	145600	6107097500	136700	136600	136800	136600	91
268	20240719	145500	6094655700	136600	136100	136800	136100	145
269	20240719	145400	6074875400	136200	136300	136400	136200	75
270	20240719	145300	6064655900	136400	136100	136400	136100	54
271	20240719	145200	6057300000	136100	136200	136300	136100	101
272	20240719	145100	6043541200	136200	136200	136300	136200	16
273	20240719	145000	6041360900	136200	136200	136400	136100	30
274	20240719	144900	6037276500	136300	136300	136300	136200	46
275	20240719	144800	6031007900	136300	136100	136300	136100	110
276	20240719	144700	6016024300	136100	136300	136400	136100	65
277	20240719	144600	6007171000	136300	136300	136400	136300	24
278	20240719	144500	6003899500	136300	136300	136400	136300	59
279	20240719	144400	5995854700	136400	136300	136400	136300	20
280	20240719	144300	5993128400	136300	136400	136400	136100	185
281	20240719	144200	5967933000	136400	136300	136400	136300	38
282	20240719	144100	5962750800	136400	136300	136400	136300	67
283	20240719	144000	5953614400	136300	136300	136400	136300	33
284	20240719	143900	5949115200	136300	136400	136400	136300	28
285	20240719	143800	5945297500	136500	136400	136500	136100	65
286	20240719	143700	5936435400	136400	136400	136500	136400	36
287	20240719	143600	5931523100	136400	136400	136500	136400	24
288	20240719	143500	5928249200	136400	136500	136500	136400	29
289	20240719	143400	5924291400	136600	136500	136600	136500	17
290	20240719	143300	5921969700	136400	136100	136700	136100	239
291	20240719	143200	5889377700	136200	136100	136200	136100	23
292	20240719	143100	5886247100	136200	136100	136200	136100	26
293	20240719	143000	5882708200	136100	136000	136300	136000	40
294	20240719	142900	5877264000	136300	136000	136300	136000	40
295	20240719	142800	5871818100	136000	136000	136300	136000	59
296	20240719	142700	5863788200	136000	136000	136200	136000	69
297	20240719	142600	5854400900	136000	135900	136000	135900	32
298	20240719	142500	5850050400	135900	136000	136300	135900	189
299	20240719	142400	5824301700	136000	135900	136100	135900	46
300	20240719	142300	5818049100	135900	136000	136100	135900	54
301	20240719	142200	5810704100	136000	135800	136100	135800	71
302	20240719	142100	5801051200	135800	135900	136000	135800	58
303	20240719	142000	5793172300	135900	135900	136000	135900	24
304	20240719	141900	5789910600	135900	135900	136000	135900	31
305	20240719	141800	5785695800	135900	135900	136000	135900	32
306	20240719	141700	5781346900	135900	135900	136000	135900	45
307	20240719	141600	5775230700	135900	136100	136100	135900	58
308	20240719	141500	5767343900	136000	135900	136000	135900	46
309	20240719	141400	5761090800	135900	136000	136000	135900	75
310	20240719	141300	5750892200	136000	136000	136000	136000	14
311	20240719	141200	5748988200	136000	135900	136100	135900	43
312	20240719	141100	5743138900	136000	135900	136000	135900	111
313	20240719	141000	5728046300	135900	135900	135900	135900	21
314	20240719	140900	5725192400	136000	136000	136000	135900	89
315	20240719	140800	5713089300	136000	136100	136100	136000	49
316	20240719	140700	5706421200	136300	135900	136300	135800	266
317	20240719	140600	5670251800	135900	136000	136000	135900	31
318	20240719	140500	5666037000	136000	136000	136100	136000	68
319	20240719	140400	5656788900	135900	136000	136000	135900	46
320	20240719	140300	5650534300	135900	135800	136000	135800	130
321	20240719	140200	5632862000	135900	135900	135900	135900	41
322	20240719	140100	5627290100	135900	136000	136000	135800	166
323	20240719	140000	5604716900	136000	135900	136000	135800	87
324	20240719	135900	5592893800	135900	135900	136000	135900	30
325	20240719	135800	5588816700	135900	135900	136000	135900	20
326	20240719	135700	5586098600	135900	136000	136000	135900	127
327	20240719	135600	5568828700	136000	136000	136000	136000	26
328	20240719	135500	5565292700	136000	136000	136000	136000	35
329	20240719	135400	5560532700	136000	136000	136000	136000	23
330	20240719	135300	5557404700	136000	135900	136000	135900	74
331	20240719	135200	5547342500	135900	135900	135900	135900	15
332	20240719	135100	5545304000	135900	136000	136000	135900	44
333	20240719	135000	5539322700	136000	136000	136100	136000	29
334	20240719	134900	5535377100	136000	136000	136100	136000	143
335	20240719	134800	5515929000	136000	136000	136100	136000	44
336	20240719	134700	5509942300	136000	136000	136200	136000	50
337	20240719	134600	5503136300	136100	136000	136100	135900	99
338	20240719	134500	5489667100	136000	136000	136000	135900	43
339	20240719	134400	5483820900	136000	136000	136000	136000	20
340	20240719	134300	5481100900	136100	136000	136100	136000	32
341	20240719	134200	5476747200	136100	136000	136100	136000	25
342	20240719	134100	5473347000	136000	135900	136100	135900	31
343	20240719	134000	5469131600	135900	135800	135900	135700	122
344	20240719	133900	5452563700	135800	135800	135800	135700	82
345	20240719	133800	5441429000	135800	135800	135800	135800	5
346	20240719	133700	5440750000	135800	135900	135900	135800	51
347	20240719	133600	5433820100	135900	136000	136000	135900	48
348	20240719	133500	5427296800	135900	135900	136000	135900	59
349	20240719	133400	5419274000	136000	135900	136000	135800	33
350	20240719	133300	5414789500	135900	136000	136000	135800	31
351	20240719	133200	5410575700	135800	136000	136000	135800	100
352	20240719	133100	5396987300	135700	135800	136000	135700	116
353	20240719	133000	5381224400	135800	135800	135800	135700	31
354	20240719	132900	5377015500	135800	135900	135900	135800	38
355	20240719	132800	5371855000	135900	135800	135900	135800	30
356	20240719	132700	5367779400	135800	135800	135800	135800	25
357	20240719	132600	5364384400	135800	135800	135800	135800	22
358	20240719	132500	5361396800	135800	135800	135900	135800	27
359	20240719	132400	5357729700	135900	135800	135900	135700	46
360	20240719	132300	5351482400	135700	135700	135700	135700	18
361	20240719	132200	5349039800	135700	135700	135700	135700	8
362	20240719	132100	5347954200	135700	135300	135800	135300	136
363	20240719	132000	5329506900	135300	135500	135500	135300	32
364	20240719	131900	5325173400	135500	135600	135600	135500	45
365	20240719	131800	5319075600	135600	135600	135600	135600	40
366	20240719	131700	5313651600	135700	135700	135800	135700	80
367	20240719	131600	5302793900	135700	135700	135800	135700	10
368	20240719	131500	5301436800	135700	135800	135800	135700	50
369	20240719	131400	5294648200	135700	135700	135700	135700	18
370	20240719	131300	5292205600	135700	135700	135800	135700	38
371	20240719	131200	5287047400	135700	135700	135700	135700	18
372	20240719	131100	5284604800	135700	135800	135800	135700	41
373	20240719	131000	5279037100	135800	135800	135900	135800	42
374	20240719	130900	5273331700	135800	135800	135900	135800	38
375	20240719	130800	5268168800	135800	135800	135800	135800	9
376	20240719	130700	5266946600	135800	135900	135900	135800	26
377	20240719	130600	5263415500	135800	135900	135900	135700	17
378	20240719	130500	5261106900	135700	135900	135900	135700	23
379	20240719	130400	5257983200	135800	135600	135800	135600	26
380	20240719	130300	5254453400	135600	135600	135800	135600	48
381	20240719	130200	5247939400	135800	135800	135900	135700	226
382	20240719	130100	5217265500	135800	135800	135900	135700	36
383	20240719	130000	5212378800	135700	135900	135900	135700	131
384	20240719	125900	5194584000	135800	135700	135800	135700	76
385	20240719	125800	5184263900	135700	135800	135800	135700	39
386	20240719	125700	5178968600	135800	135800	135800	135800	19
387	20240719	125600	5176388400	135800	135900	135900	135800	18
388	20240719	125500	5173943900	135900	135900	135900	135800	40
389	20240719	125400	5168508400	135900	136000	136000	135900	98
390	20240719	125300	5155180700	136000	136000	136000	136000	18
391	20240719	125200	5152732700	136100	136000	136100	136000	7
392	20240719	125100	5151780400	136000	136000	136000	135900	47
393	20240719	125000	5145389500	135900	135800	135900	135800	95
394	20240719	124900	5132481000	135800	135900	135900	135800	23
395	20240719	124800	5129357200	135900	135900	135900	135900	43
396	20240719	124700	5123513500	135900	135700	135900	135700	66
397	20240719	124600	5114548100	135700	135800	135900	135700	17
398	20240719	124500	5112239500	135800	135800	135800	135800	13
399	20240719	124400	5110474100	135800	135900	135900	135800	34
400	20240719	124300	5105854800	135900	135900	136000	135900	28
401	20240719	124200	5102049400	136000	135900	136000	135900	5
402	20240719	124100	5101369800	135900	136100	136100	135900	67
403	20240719	124000	5092257000	136000	136100	136100	136000	24
404	20240719	123900	5088992500	136100	136000	136100	136000	83
405	20240719	123800	5077701000	135900	135800	135900	135800	20
406	20240719	123700	5074983100	136000	135900	136000	135900	54
407	20240719	123600	5067642800	135900	136000	136000	135900	31
408	20240719	123500	5063428800	136000	136000	136000	136000	22
409	20240719	123400	5060436800	136000	135800	136000	135800	78
410	20240719	123300	5049834400	135900	135700	135900	135700	43
411	20240719	123200	5043994600	135800	135700	135800	135700	40
412	20240719	123100	5038563900	135700	135700	135900	135700	174
413	20240719	123000	5014933800	135800	135800	135900	135800	79
414	20240719	122900	5004204000	135800	135800	135800	135800	15
415	20240719	122800	5002167000	135800	135800	135900	135800	30
416	20240719	122700	4998092900	135800	135900	135900	135800	10
417	20240719	122600	4996734200	135900	135800	136000	135800	17
418	20240719	122500	4994423900	136000	136300	136400	135800	106
419	20240719	122400	4979991300	136300	136300	136300	136300	36
420	20240719	122300	4975084500	136300	136300	136300	136300	23
421	20240719	122200	4971949600	136300	136300	136400	136300	35
422	20240719	122100	4967177400	136300	136300	136300	136300	38
423	20240719	122000	4961998000	136300	136400	136400	136300	10
424	20240719	121900	4960634900	136500	136300	136600	136200	177
425	20240719	121800	4936488200	136200	136200	136200	136200	31
426	20240719	121700	4932266000	136200	136300	136300	136200	80
427	20240719	121600	4921364000	136300	136300	136400	136300	20
428	20240719	121500	4918637400	136300	136300	136500	136300	130
429	20240719	121400	4900913200	136300	136400	136400	136300	50
430	20240719	121300	4894094100	136400	136300	136500	136300	55
431	20240719	121200	4886591300	136300	136400	136400	136300	28
432	20240719	121100	4882773400	136400	136300	136400	136300	137
433	20240719	121000	4864097500	136400	136500	136500	136400	12
434	20240719	120900	4862459600	136400	136400	136400	136300	37
435	20240719	120800	4857414300	136300	136300	136500	136300	62
436	20240719	120700	4848959200	136300	136400	136400	136300	22
437	20240719	120600	4845959700	136300	136300	136700	136300	95
438	20240719	120500	4833004400	136200	136000	136200	136000	48
439	20240719	120400	4826473800	136300	135800	136300	135800	99
440	20240719	120300	4812985900	135800	136300	136300	135800	44
441	20240719	120200	4806995700	136200	136100	136200	135800	125
442	20240719	120100	4789983100	136100	135600	136100	135600	160
443	20240719	120000	4768234200	135500	135200	135500	135200	41
444	20240719	115900	4762687000	135400	135300	135400	135200	135
445	20240719	115800	4744421200	135300	135300	135400	135300	105
446	20240719	115700	4730210600	135300	135300	135400	135300	76
447	20240719	115600	4719922300	135600	135400	135600	135300	80
448	20240719	115500	4709089200	135600	135200	135600	135200	229
449	20240719	115400	4678098600	135200	135400	135500	135200	71
450	20240719	115300	4668492000	135400	135200	135600	135200	128
451	20240719	115200	4651164300	135200	135300	135500	135000	112
452	20240719	115100	4636009300	135300	135100	135300	134900	127
453	20240719	115000	4618856900	135100	135100	135400	135100	140
454	20240719	114900	4599931800	135100	135100	135200	135100	40
455	20240719	114800	4594526700	135100	134700	135400	134600	195
456	20240719	114700	4568215600	134800	135100	135100	134800	81
457	20240719	114600	4557286200	134900	135000	135300	134700	74
458	20240719	114500	4547302000	134900	134600	134900	134600	140
459	20240719	114400	4528431500	134800	134400	134900	134400	202
460	20240719	114300	4501215600	134600	134600	134600	134500	161
461	20240719	114200	4479553000	134600	134400	134600	134400	93
462	20240719	114100	4467045300	134500	134600	134600	134400	130
463	20240719	114000	4449566400	134600	134600	134700	134500	79
464	20240719	113900	4438934200	134600	134500	134600	134500	143
465	20240719	113800	4419694900	134500	134500	134500	134400	187
466	20240719	113700	4394553500	134500	134400	134500	134200	104
467	20240719	113600	4380581800	134200	134300	134400	134200	142
468	20240719	113500	4361516200	134300	134300	134400	134200	159
469	20240719	113400	4340164500	134300	134400	134500	134300	167
470	20240719	113300	4317718800	134400	134400	134500	134300	140
471	20240719	113200	4298906200	134300	134400	134400	134300	95
472	20240719	113100	4286140900	134300	134300	134500	134300	169
473	20240719	113000	4263434700	134300	134500	134500	134200	286
474	20240719	112900	4225000100	134100	134600	134700	134000	894
475	20240719	112800	4104869800	134600	134400	134700	134400	111
476	20240719	112700	4089930900	134300	134500	134600	134300	168
477	20240719	112600	4067346600	134500	134500	134500	134500	31
478	20240719	112500	4063177100	134700	134500	134800	134500	214
479	20240719	112400	4034365300	134500	134400	134600	134300	105
480	20240719	112300	4020238400	134500	134400	134500	134300	234
481	20240719	112200	3988785800	134400	134600	134700	134400	137
482	20240719	112100	3970354200	134600	134700	134800	134600	82
483	20240719	112000	3959310500	134600	134600	134800	134600	215
484	20240719	111900	3930354700	134600	134700	134700	134600	69
485	20240719	111800	3921061700	134800	134600	134900	134600	107
486	20240719	111700	3906644200	134600	134500	134600	134500	161
487	20240719	111600	3884975300	134700	134500	134800	134500	117
488	20240719	111500	3869227000	134400	134400	134800	134400	192
489	20240719	111400	3843390500	134400	134600	134700	134400	218
490	20240719	111300	3814059200	134600	134600	134800	134600	73
491	20240719	111200	3804229800	134600	134700	134800	134600	186
492	20240719	111100	3779187800	134700	134600	134800	134600	161
493	20240719	111000	3757501500	134700	134500	134700	134400	133
494	20240719	110900	3739609700	134400	134400	134700	134300	130
495	20240719	110800	3722127800	134500	134300	134500	134200	290
496	20240719	110700	3683169600	134300	134400	134700	134300	136
497	20240719	110600	3664890500	134300	134300	134500	134000	192
498	20240719	110500	3639103400	134300	134100	134300	133800	151
499	20240719	110400	3618838900	134100	133500	134300	133500	190
500	20240719	110300	3593411900	133500	133500	133600	133300	290
501	20240719	110200	3554709100	133400	133500	133500	133400	115
502	20240719	110100	3539365000	133400	133500	133500	133400	232
503	20240719	110000	3508416000	133500	133500	133600	133400	1097
504	20240719	105900	3362011700	133500	133600	133700	133500	856
505	20240719	105800	3247682300	133600	133700	133800	133600	243
506	20240719	105700	3215200300	133700	133900	133900	133700	162
507	20240719	105600	3193518600	133900	134000	134100	133900	60
508	20240719	105500	3185481400	134000	133700	134500	133700	554
509	20240719	105400	3111238700	133700	134200	134200	133600	645
510	20240719	105300	3024858800	134200	134200	134300	134200	256
511	20240719	105200	2990503100	134200	134300	134300	134200	843
512	20240719	105100	2877363800	134200	134500	134600	134200	293
513	20240719	105000	2837990000	134600	134300	134700	134300	428
514	20240719	104900	2780436600	134300	134400	134500	134300	162
515	20240719	104800	2758669300	134500	134600	135100	134400	242
516	20240719	104700	2726063400	134500	134200	134500	134200	168
517	20240719	104600	2703489800	134300	135200	135200	134100	3260
518	20240719	104500	2263751700	135300	135400	135500	135200	357
519	20240719	104400	2215427100	135400	135400	135600	135400	127
520	20240719	104300	2198224300	135500	135700	135700	135300	227
521	20240719	104200	2167488600	136000	135300	136000	135300	322
522	20240719	104100	2123877300	135300	135600	135600	135300	809
523	20240719	104000	2014285900	135500	135500	135500	135500	71
524	20240719	103900	2004665400	135500	135700	135700	135500	1131
525	20240719	103800	1851324300	135700	135800	135900	135700	134
526	20240719	103700	1833131300	135800	135700	136000	135700	82
527	20240719	103600	1821988000	135700	135700	135800	135700	92
528	20240719	103500	1809499700	135700	135700	135800	135700	38
529	20240719	103400	1804341100	135800	135600	135800	135600	90
530	20240719	103300	1792121500	135600	135800	135800	135600	191
531	20240719	103200	1766197400	135800	135800	135800	135800	27
532	20240719	103100	1762530800	135800	135900	135900	135800	75
533	20240719	103000	1752340400	136000	135900	136000	135900	82
534	20240719	102900	1741190800	135900	135900	135900	135900	35
535	20240719	102800	1736434300	135900	135900	135900	135900	25
536	20240719	102700	1733036800	135900	135800	136000	135800	48
537	20240719	102600	1726513600	135800	135800	135900	135800	64
538	20240719	102500	1717819400	135800	135900	136000	135800	160
539	20240719	102400	1696084400	135900	135800	136000	135800	138
540	20240719	102300	1677327500	135900	135800	135900	135800	16
541	20240719	102200	1675154600	135800	135900	135900	135800	75
542	20240719	102100	1664964200	135800	135800	135800	135800	15
543	20240719	102000	1662927200	135800	135800	135800	135800	13
544	20240719	101900	1661161800	135800	135900	135900	135800	38
545	20240719	101800	1655999800	135800	135800	135900	135800	23
546	20240719	101700	1652875900	135800	136000	136000	135800	20
547	20240719	101600	1650159700	135800	136000	136200	135800	172
548	20240719	101500	1626756300	135800	135600	135800	135600	11
549	20240719	101400	1625262900	135600	135600	135900	135600	36
550	20240719	101300	1620377000	135600	136100	136100	135600	1007
551	20240719	101200	1483567500	136000	136100	136100	136000	58
552	20240719	101100	1475677900	136000	136100	136100	136000	54
553	20240719	101000	1468333200	136100	136200	136200	136100	61
554	20240719	100900	1460030600	136000	136100	136100	136000	42
555	20240719	100800	1454315600	136100	136000	136100	136000	80
556	20240719	100700	1443429000	136000	136200	136200	136000	62
557	20240719	100600	1434993200	136000	136200	136200	136000	265
558	20240719	100500	1398935600	136200	136200	136200	136200	13
559	20240719	100400	1397165000	136200	136400	136400	136200	160
560	20240719	100300	1375360900	136400	136400	136500	136400	19
561	20240719	100200	1372769200	136400	136500	136500	136400	112
562	20240719	100100	1357484000	136500	136700	137000	136500	250
563	20240719	100000	1323316400	136600	136700	137100	136600	114
564	20240719	095900	1307731000	136600	136700	136700	136600	179
565	20240719	095800	1283262000	136600	136600	136700	136600	17
566	20240719	095700	1280938800	136600	136600	136700	136600	27
567	20240719	095600	1277248800	136600	136600	136600	136600	10
568	20240719	095500	1275882800	136600	136700	137200	136600	55
569	20240719	095400	1268362000	136600	136700	136700	136600	77
570	20240719	095300	1257839000	136700	136700	137000	136700	109
571	20240719	095200	1242934500	136700	136700	136800	136600	95
572	20240719	095100	1229947500	136700	136700	136700	136600	29
573	20240719	095000	1225983800	136700	136800	136800	136700	15
574	20240719	094900	1223932300	136700	136700	136700	136700	13
575	20240719	094800	1222155200	136700	136800	136800	136700	22
576	20240719	094700	1219145700	136900	136700	136900	136700	34
577	20240719	094600	1214494800	136700	136900	137100	136700	136
578	20240719	094500	1195876400	136900	136900	136900	136900	7
579	20240719	094400	1194918100	136800	137000	137200	136800	285
580	20240719	094300	1155912500	136900	136700	136900	136700	97
581	20240719	094200	1142635300	136700	136500	136700	136500	48
582	20240719	094100	1136078300	136500	136700	136700	136500	9
583	20240719	094000	1134849200	136500	136800	136800	136500	41
584	20240719	093900	1129250400	136500	136500	136800	136500	110
585	20240719	093800	1114220000	136600	136600	136600	136500	87
586	20240719	093700	1102338700	136600	136600	136600	136600	14
587	20240719	093600	1100426300	136600	136600	136800	136600	46
588	20240719	093500	1094142000	136600	136500	136900	136400	308
589	20240719	093400	1052051500	136500	136400	136500	136300	11
590	20240719	093300	1050550800	136400	136300	136400	136300	48
591	20240719	093200	1044008100	136100	136100	136400	136100	198
592	20240719	093100	1017045400	136200	136000	136200	136000	94
593	20240719	093000	1004249600	136000	136100	136100	136000	48
594	20240719	092900	997721400	136200	136000	136200	136000	64
595	20240719	092800	989006600	136000	136100	136200	136000	58
596	20240719	092700	981113300	136000	136100	136200	135900	100
597	20240719	092600	967506700	136100	136100	136100	136100	6
598	20240719	092500	966690100	135900	136000	136600	135900	150
599	20240719	092400	946243400	136100	136100	136100	135800	663
600	20240719	092300	856083200	136300	136600	136600	136200	112
601	20240719	092200	840825100	136600	136200	136600	136200	54
602	20240719	092100	833453300	136200	136500	136700	136100	254
603	20240719	092000	798788500	136100	136500	136500	136100	67
604	20240719	091900	789650200	136100	136200	136200	136100	66
605	20240719	091800	780663300	136300	136700	136800	136200	364
606	20240719	091700	731000900	136600	136500	136600	136400	36
607	20240719	091600	726087000	136400	136400	136600	136400	44
608	20240719	091500	720081800	136400	136500	136500	136200	110
609	20240719	091400	705093400	136300	136100	136300	136000	111
610	20240719	091300	689983300	136100	136800	136800	136100	278
611	20240719	091200	652086000	136800	136200	136800	136100	124
612	20240719	091100	635181600	136200	136300	136600	136200	52
613	20240719	091000	628094300	136200	136100	136600	136100	50
614	20240719	090900	621273300	136200	135600	136200	135400	571
615	20240719	090800	543841500	135800	136100	136100	135600	197
616	20240719	090700	517095300	136100	135800	136100	135700	84
617	20240719	090600	505673200	135800	135900	136400	135700	261
618	20240719	090500	470232800	135700	136000	136000	135700	518
619	20240719	090400	399886900	136000	135700	137000	135700	711
620	20240719	090300	303059000	135800	135500	135900	135100	173
621	20240719	090200	279615600	135000	135600	135800	135000	455
622	20240719	090100	217935000	135500	136000	136100	135500	863
623	20240719	090000	100716800	135800	136700	136900	135600	738