KissMeData/004490/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184300	7630765200	91000	91000	91000	91000	1986
3	20240709	184200	7630765200	91000	91000	91000	91000	0
4	20240709	184100	7630765200	91000	91000	91000	91000	0
5	20240709	184000	7630765200	91000	91000	91000	91000	0
6	20240709	183900	7630765200	91000	91000	91000	91000	0
7	20240709	183800	7630765200	91000	91000	91000	91000	0
8	20240709	183700	7630765200	91000	91000	91000	91000	0
9	20240709	183600	7630765200	91000	91000	91000	91000	0
10	20240709	183500	7630765200	91000	91000	91000	91000	0
11	20240709	183400	7630765200	91000	91000	91000	91000	0
12	20240709	183300	7630765200	91000	91000	91000	91000	0
13	20240709	183200	7630765200	91000	91000	91000	91000	0
14	20240709	183100	7630765200	91000	91000	91000	91000	0
15	20240709	183000	7630765200	91000	91000	91000	91000	0
16	20240709	182900	7630765200	91000	91000	91000	91000	0
17	20240709	182800	7630765200	91000	91000	91000	91000	0
18	20240709	182700	7630765200	91000	91000	91000	91000	0
19	20240709	182600	7630765200	91000	91000	91000	91000	0
20	20240709	182500	7630765200	91000	91000	91000	91000	0
21	20240709	182400	7630765200	91000	91000	91000	91000	0
22	20240709	182300	7630765200	91000	91000	91000	91000	0
23	20240709	182200	7630765200	91000	91000	91000	91000	0
24	20240709	182100	7630765200	91000	91000	91000	91000	0
25	20240709	182000	7630765200	91000	91000	91000	91000	0
26	20240709	181900	7630765200	91000	91000	91000	91000	0
27	20240709	181800	7630765200	91000	91000	91000	91000	0
28	20240709	181700	7630765200	91000	91000	91000	91000	0
29	20240709	181600	7630765200	91000	91000	91000	91000	0
30	20240709	181500	7630765200	91000	91000	91000	91000	0
31	20240709	181400	7630765200	91000	91000	91000	91000	0
32	20240709	181300	7630765200	91000	91000	91000	91000	1986
33	20240709	181200	7630765200	91000	91000	91000	91000	0
34	20240709	181100	7630765200	91000	91000	91000	91000	0
35	20240709	181000	7630765200	91000	91000	91000	91000	0
36	20240709	180900	7630765200	91000	91000	91000	91000	0
37	20240709	180800	7630765200	91000	91000	91000	91000	0
38	20240709	180700	7630765200	91000	91000	91000	91000	0
39	20240709	180600	7630765200	91000	91000	91000	91000	0
40	20240709	180500	7630765200	91000	91000	91000	91000	0
41	20240709	180400	7630765200	91000	91000	91000	91000	0
42	20240709	180300	7630765200	91000	91000	91000	91000	0
43	20240709	180200	7630765200	91000	91000	91000	91000	0
44	20240709	180100	7630765200	91000	91000	91000	91000	0
45	20240709	180000	7630765200	91000	91000	91000	91000	0
46	20240709	175900	7630765200	91000	91000	91000	91000	0
47	20240709	175800	7630765200	91000	91000	91000	91000	0
48	20240709	175700	7630765200	91000	91000	91000	91000	0
49	20240709	175600	7630765200	91000	91000	91000	91000	0
50	20240709	175500	7630765200	91000	91000	91000	91000	0
51	20240709	175400	7630765200	91000	91000	91000	91000	0
52	20240709	175300	7630765200	91000	91000	91000	91000	0
53	20240709	175200	7630765200	91000	91000	91000	91000	0
54	20240709	175100	7630765200	91000	91000	91000	91000	0
55	20240709	175000	7630765200	91000	91000	91000	91000	0
56	20240709	174900	7630765200	91000	91000	91000	91000	0
57	20240709	174800	7630765200	91000	91000	91000	91000	0
58	20240709	174700	7630765200	91000	91000	91000	91000	0
59	20240709	174600	7630765200	91000	91000	91000	91000	0
60	20240709	174500	7630765200	91000	91000	91000	91000	0
61	20240709	174400	7630765200	91000	91000	91000	91000	0
62	20240709	174300	7630765200	91000	91000	91000	91000	1986
63	20240709	174200	7630765200	91000	91000	91000	91000	0
64	20240709	174100	7630765200	91000	91000	91000	91000	0
65	20240709	174000	7630765200	91000	91000	91000	91000	0
66	20240709	173900	7630765200	91000	91000	91000	91000	0
67	20240709	173800	7630765200	91000	91000	91000	91000	0
68	20240709	173700	7630765200	91000	91000	91000	91000	0
69	20240709	173600	7630765200	91000	91000	91000	91000	0
70	20240709	173500	7630765200	91000	91000	91000	91000	0
71	20240709	173400	7630765200	91000	91000	91000	91000	0
72	20240709	173300	7630765200	91000	91000	91000	91000	0
73	20240709	173200	7630765200	91000	91000	91000	91000	0
74	20240709	173100	7630765200	91000	91000	91000	91000	0
75	20240709	173000	7630765200	91000	91000	91000	91000	0
76	20240709	172900	7630765200	91000	91000	91000	91000	0
77	20240709	172800	7630765200	91000	91000	91000	91000	0
78	20240709	172700	7630765200	91000	91000	91000	91000	0
79	20240709	172600	7630765200	91000	91000	91000	91000	0
80	20240709	172500	7630765200	91000	91000	91000	91000	0
81	20240709	172400	7630765200	91000	91000	91000	91000	0
82	20240709	172300	7630765200	91000	91000	91000	91000	0
83	20240709	172200	7630765200	91000	91000	91000	91000	0
84	20240709	172100	7630765200	91000	91000	91000	91000	0
85	20240709	172000	7630765200	91000	91000	91000	91000	0
86	20240709	171900	7630765200	91000	91000	91000	91000	0
87	20240709	171800	7630765200	91000	91000	91000	91000	0
88	20240709	171700	7630765200	91000	91000	91000	91000	0
89	20240709	171600	7630765200	91000	91000	91000	91000	0
90	20240709	171500	7630765200	91000	91000	91000	91000	0
91	20240709	171400	7630765200	91000	91000	91000	91000	0
92	20240709	171300	7630765200	91000	91000	91000	91000	1986
93	20240709	171200	7630765200	91000	91000	91000	91000	0
94	20240709	171100	7630765200	91000	91000	91000	91000	0
95	20240709	171000	7630765200	91000	91000	91000	91000	0
96	20240709	170900	7630765200	91000	91000	91000	91000	0
97	20240709	170800	7630765200	91000	91000	91000	91000	0
98	20240709	170700	7630765200	91000	91000	91000	91000	0
99	20240709	170600	7630765200	91000	91000	91000	91000	0
100	20240709	170500	7630765200	91000	91000	91000	91000	0
101	20240709	170400	7630765200	91000	91000	91000	91000	0
102	20240709	170300	7630765200	91000	91000	91000	91000	0
103	20240709	170200	7630765200	91000	91000	91000	91000	0
104	20240709	170100	7630765200	91000	91000	91000	91000	0
105	20240709	170000	7630765200	91000	91000	91000	91000	0
106	20240709	165900	7630765200	91000	91000	91000	91000	0
107	20240709	165800	7630765200	91000	91000	91000	91000	0
108	20240709	165700	7630765200	91000	91000	91000	91000	0
109	20240709	165600	7630765200	91000	91000	91000	91000	0
110	20240709	165500	7630765200	91000	91000	91000	91000	0
111	20240709	165400	7630765200	91000	91000	91000	91000	0
112	20240709	165300	7630765200	91000	91000	91000	91000	0
113	20240709	165200	7630765200	91000	91000	91000	91000	0
114	20240709	165100	7630765200	91000	91000	91000	91000	0
115	20240709	165000	7630765200	91000	91000	91000	91000	0
116	20240709	164900	7630765200	91000	91000	91000	91000	0
117	20240709	164800	7630765200	91000	91000	91000	91000	0
118	20240709	164700	7630765200	91000	91000	91000	91000	0
119	20240709	164600	7630765200	91000	91000	91000	91000	0
120	20240709	164500	7630765200	91000	91000	91000	91000	0
121	20240709	164400	7630765200	91000	91000	91000	91000	0
122	20240709	164300	7630765200	91000	91000	91000	91000	1986
123	20240709	164200	7630765200	91000	91000	91000	91000	0
124	20240709	164100	7630765200	91000	91000	91000	91000	0
125	20240709	164000	7630765200	91000	91000	91000	91000	0
126	20240709	163900	7630765200	91000	91000	91000	91000	0
127	20240709	163800	7630765200	91000	91000	91000	91000	0
128	20240709	163700	7630765200	91000	91000	91000	91000	0
129	20240709	163600	7630765200	91000	91000	91000	91000	0
130	20240709	163500	7630765200	91000	91000	91000	91000	0
131	20240709	163400	7630765200	91000	91000	91000	91000	0
132	20240709	163300	7630765200	91000	91000	91000	91000	0
133	20240709	163200	7630765200	91000	91000	91000	91000	0
134	20240709	163100	7630765200	91000	91000	91000	91000	0
135	20240709	163000	7630765200	91000	91000	91000	91000	0
136	20240709	162900	7630765200	91000	91000	91000	91000	0
137	20240709	162800	7630765200	91000	91000	91000	91000	0
138	20240709	162700	7630765200	91000	91000	91000	91000	0
139	20240709	162600	7630765200	91000	91000	91000	91000	0
140	20240709	162500	7630765200	91000	91000	91000	91000	0
141	20240709	162400	7630765200	91000	91000	91000	91000	0
142	20240709	162300	7630765200	91000	91000	91000	91000	0
143	20240709	162200	7630765200	91000	91000	91000	91000	0
144	20240709	162100	7630765200	91000	91000	91000	91000	0
145	20240709	162000	7630765200	91000	91000	91000	91000	0
146	20240709	161900	7630765200	91000	91000	91000	91000	0
147	20240709	161800	7630765200	91000	91000	91000	91000	0
148	20240709	161700	7630765200	91000	91000	91000	91000	0
149	20240709	161600	7630765200	91000	91000	91000	91000	0
150	20240709	161500	7630765200	91000	91000	91000	91000	0
151	20240709	161400	7630765200	91000	91000	91000	91000	0
152	20240709	161300	7630765200	91000	91000	91000	91000	1986
153	20240709	161200	7630765200	91000	91000	91000	91000	0
154	20240709	161100	7630765200	91000	91000	91000	91000	0
155	20240709	161000	7630765200	91000	91000	91000	91000	0
156	20240709	160900	7630765200	91000	91000	91000	91000	0
157	20240709	160800	7630765200	91000	91000	91000	91000	0
158	20240709	160700	7630765200	91000	91000	91000	91000	0
159	20240709	160600	7630765200	91000	91000	91000	91000	0
160	20240709	160500	7630765200	91000	91000	91000	91000	0
161	20240709	160400	7630765200	91000	91000	91000	91000	0
162	20240709	160300	7630765200	91000	91000	91000	91000	0
163	20240709	160200	7630765200	91000	91000	91000	91000	0
164	20240709	160100	7630765200	91000	91000	91000	91000	0
165	20240709	160000	7630765200	91000	91000	91000	91000	0
166	20240709	155900	7630765200	91000	91000	91000	91000	0
167	20240709	155800	7630765200	91000	91000	91000	91000	0
168	20240709	155700	7630765200	91000	91000	91000	91000	0
169	20240709	155600	7630765200	91000	91000	91000	91000	0
170	20240709	155500	7630765200	91000	91000	91000	91000	0
171	20240709	155400	7630765200	91000	91000	91000	91000	0
172	20240709	155300	7630765200	91000	91000	91000	91000	0
173	20240709	155200	7630765200	91000	91000	91000	91000	0
174	20240709	155100	7630765200	91000	91000	91000	91000	0
175	20240709	155000	7630765200	91000	91000	91000	91000	0
176	20240709	154900	7630765200	91000	91000	91000	91000	0
177	20240709	154800	7630765200	91000	91000	91000	91000	0
178	20240709	154700	7630765200	91000	91000	91000	91000	0
179	20240709	154600	7630765200	91000	91000	91000	91000	0
180	20240709	154500	7630765200	91000	91000	91000	91000	0
181	20240709	154400	7630765200	91000	91000	91000	91000	0
182	20240709	154300	7630765200	91000	91000	91000	91000	1986
183	20240709	154200	7630765200	91000	91000	91000	91000	0
184	20240709	154100	7630765200	91000	91000	91000	91000	0
185	20240709	154000	7630765200	91000	91000	91000	91000	0
186	20240709	153900	7630765200	91000	91000	91000	91000	0
187	20240709	153800	7630765200	91000	91000	91000	91000	0
188	20240709	153700	7630765200	91000	91000	91000	91000	0
189	20240709	153600	7630765200	91000	91000	91000	91000	0
190	20240709	153500	7630765200	91000	91000	91000	91000	0
191	20240709	153400	7630765200	91000	91000	91000	91000	0
192	20240709	153300	7630765200	91000	91000	91000	91000	0
193	20240709	153200	7630765200	91000	91000	91000	91000	0
194	20240709	153100	7630765200	91000	91000	91000	91000	0
195	20240709	153000	7630765200	91000	91000	91000	91000	1986
196	20240709	152900	7450039200	91300	91300	91300	91300	0
197	20240709	152800	7450039200	91300	91300	91300	91300	0
198	20240709	152700	7450039200	91300	91300	91300	91300	0
199	20240709	152600	7450039200	91300	91300	91300	91300	0
200	20240709	152500	7450039200	91300	91300	91300	91300	0
201	20240709	152400	7450039200	91300	91300	91300	91300	0
202	20240709	152300	7450039200	91300	91300	91300	91300	0
203	20240709	152200	7450039200	91300	91300	91300	91300	0
204	20240709	152100	7450039200	91300	91300	91300	91300	0
205	20240709	152000	7450039200	91300	91300	91300	91300	0
206	20240709	151900	7450039200	91300	91100	91300	91000	284
207	20240709	151800	7424142900	91100	91000	91100	91000	370
208	20240709	151700	7390455200	91100	91100	91100	91000	391
209	20240709	151600	7354845500	91100	91100	91200	91000	255
210	20240709	151500	7331623000	91100	91100	91200	91100	187
211	20240709	151400	7314585500	91200	91100	91200	91100	208
212	20240709	151300	7295632000	91100	91200	91200	91100	196
213	20240709	151200	7277760500	91200	91100	91200	91100	478
214	20240709	151100	7234185100	91100	91200	91200	91100	387
215	20240709	151000	7198902600	91200	91200	91300	91200	198
216	20240709	150900	7180843400	91300	91300	91300	91200	930
217	20240709	150800	7095985000	91300	91300	91400	91300	183
218	20240709	150700	7079275200	91300	91300	91400	91300	154
219	20240709	150600	7065213600	91400	91300	91400	91300	138
220	20240709	150500	7052610600	91300	91400	91400	91300	109
221	20240709	150400	7042657200	91300	91300	91400	91300	188
222	20240709	150300	7025489200	91300	91300	91400	91300	105
223	20240709	150200	7015901100	91400	91300	91400	91300	115
224	20240709	150100	7005398100	91400	91400	91400	91300	55
225	20240709	150000	7000373900	91300	91400	91500	91300	154
226	20240709	145900	6986305600	91400	91400	91500	91300	325
227	20240709	145800	6956602100	91300	91300	91300	91300	50
228	20240709	145700	6952037100	91300	91300	91400	91300	127
229	20240709	145600	6940440100	91300	91300	91400	91300	187
230	20240709	145500	6923365600	91400	91300	91400	91300	64
231	20240709	145400	6917518900	91300	91300	91400	91300	38
232	20240709	145300	6914047800	91300	91500	91500	91300	1286
233	20240709	145200	6796491500	91500	91600	91600	91500	147
234	20240709	145100	6783036200	91500	91600	91600	91500	252
235	20240709	145000	6759959200	91600	91600	91700	91600	92
236	20240709	144900	6751530300	91600	91600	91700	91600	205
237	20240709	144800	6732749300	91700	91600	91700	91600	57
238	20240709	144700	6727524700	91700	91600	91700	91600	132
239	20240709	144600	6715427100	91600	91600	91700	91600	48
240	20240709	144500	6711028900	91600	91700	91700	91600	280
241	20240709	144400	6685366200	91600	91600	91700	91600	37
242	20240709	144300	6681975700	91600	91600	91700	91600	36
243	20240709	144200	6678676300	91600	91600	91700	91600	150
244	20240709	144100	6664933400	91600	91700	91700	91500	224
245	20240709	144000	6644409100	91700	91600	91700	91600	47
246	20240709	143900	6640101800	91600	91500	91700	91500	167
247	20240709	143800	6624805000	91500	91500	91700	91500	305
248	20240709	143700	6596868700	91500	91500	91600	91500	259
249	20240709	143600	6573147000	91500	91500	91600	91500	52
250	20240709	143500	6568387300	91500	91500	91600	91500	123
251	20240709	143400	6557131300	91500	91500	91600	91500	128
252	20240709	143300	6545414500	91500	91600	91600	91500	27
253	20240709	143200	6542943600	91500	91500	91600	91500	54
254	20240709	143100	6538001200	91500	91600	91600	91500	118
255	20240709	143000	6527199400	91500	91500	91600	91500	137
256	20240709	142900	6514662700	91600	91500	91600	91500	134
257	20240709	142800	6502400300	91500	91600	91600	91500	233
258	20240709	142700	6481076800	91600	91500	91600	91500	109
259	20240709	142600	6471097300	91500	91600	91600	91500	248
260	20240709	142500	6448384900	91500	91500	91600	91500	67
261	20240709	142400	6442252900	91500	91600	91600	91500	101
262	20240709	142300	6433006600	91500	91700	91700	91500	137
263	20240709	142200	6420456100	91600	91600	91600	91500	263
264	20240709	142100	6396365800	91500	91600	91600	91500	98
265	20240709	142000	6387393500	91600	91500	91700	91500	86
266	20240709	141900	6379515300	91600	91700	91700	91500	261
267	20240709	141800	6355587900	91600	91500	91600	91500	79
268	20240709	141700	6348355500	91600	91600	91700	91600	150
269	20240709	141600	6334613700	91700	91600	91700	91600	189
270	20240709	141500	6317288900	91600	91600	91700	91600	27
271	20240709	141400	6314814100	91600	91500	91600	91500	325
272	20240709	141300	6285050500	91500	91500	91600	91500	73
273	20240709	141200	6278365600	91500	91600	91600	91400	58
274	20240709	141100	6273059000	91600	91400	91600	91400	87
275	20240709	141000	6265098900	91500	91500	91600	91400	69
276	20240709	140900	6258785800	91500	91400	91500	91400	76
277	20240709	140800	6251835000	91500	91500	91500	91400	33
278	20240709	140700	6248815900	91400	91500	91500	91400	296
279	20240709	140600	6221740700	91600	91400	91600	91400	28
280	20240709	140500	6219176900	91500	91500	91500	91400	126
281	20240709	140400	6207652900	91400	91400	91400	91400	53
282	20240709	140300	6202808700	91400	91500	91500	91400	52
283	20240709	140200	6198054000	91500	91400	91500	91400	92
284	20240709	140100	6189640800	91400	91500	91500	91400	29
285	20240709	140000	6186987900	91500	91400	91500	91400	263
286	20240709	135900	6162932900	91500	91400	91600	91400	136
287	20240709	135800	6150488900	91400	91500	91500	91400	37
288	20240709	135700	6147105000	91500	91400	91500	91400	82
289	20240709	135600	6139609800	91500	91500	91500	91400	88
290	20240709	135500	6131564800	91500	91400	91500	91400	49
291	20240709	135400	6127083200	91300	91300	91400	91300	53
292	20240709	135300	6122243900	91300	91400	91400	91300	66
293	20240709	135200	6116214400	91400	91300	91500	91300	182
294	20240709	135100	6099578900	91400	91300	91400	91300	27
295	20240709	135000	6097111600	91400	91300	91400	91300	99
296	20240709	134900	6088071300	91300	91400	91400	91300	95
297	20240709	134800	6079394900	91300	91400	91400	91300	144
298	20240709	134700	6066235000	91400	91300	91400	91300	121
299	20240709	134600	6055181300	91300	91400	91400	91300	74
300	20240709	134500	6048418700	91500	91300	91500	91300	116
301	20240709	134400	6037818700	91300	91400	91400	91300	443
302	20240709	134300	5997370300	91400	91300	91500	91300	125
303	20240709	134200	5985954000	91400	91500	91500	91400	55
304	20240709	134100	5980925300	91500	91400	91500	91400	53
305	20240709	134000	5976076700	91400	91300	91500	91300	61
306	20240709	133900	5970505300	91300	91400	91500	91300	512
307	20240709	133800	5923717700	91500	91500	91500	91400	86
308	20240709	133700	5915849700	91500	91500	91500	91400	27
309	20240709	133600	5913379800	91500	91400	91500	91400	130
310	20240709	133500	5901495000	91400	91400	91500	91400	45
311	20240709	133400	5897381200	91500	91400	91500	91400	54
312	20240709	133300	5892441300	91400	91400	91500	91400	45
313	20240709	133200	5888328000	91400	91500	91500	91400	96
314	20240709	133100	5879549100	91500	91500	91600	91500	129
315	20240709	133000	5867745100	91600	91500	91600	91400	196
316	20240709	132900	5849808300	91400	91400	91500	91400	141
317	20240709	132800	5836920600	91400	91400	91500	91300	232
318	20240709	132700	5815719300	91400	91400	91500	91400	89
319	20240709	132600	5807580300	91400	91300	91400	91300	461
320	20240709	132500	5765448500	91300	91400	91400	91300	57
321	20240709	132400	5760241700	91400	91500	91500	91400	179
322	20240709	132300	5743878100	91400	91300	91400	91300	21
323	20240709	132200	5741959100	91400	91200	91400	91200	552
324	20240709	132100	5691509100	91300	91400	91400	91200	96
325	20240709	132000	5682746800	91300	91300	91300	91200	188
326	20240709	131900	5665583500	91200	91300	91300	91200	41
327	20240709	131800	5661844000	91200	91300	91400	91200	96
328	20240709	131700	5653085800	91300	91300	91400	91200	42
329	20240709	131600	5649251300	91300	91200	91300	91200	58
330	20240709	131500	5643957500	91200	91300	91300	91200	89
331	20240709	131400	5635839500	91200	91300	91300	91100	161
332	20240709	131300	5621154100	91300	91100	91300	91100	403
333	20240709	131200	5584377300	91100	91200	91200	91100	52
334	20240709	131100	5579638300	91100	91100	91100	91100	78
335	20240709	131000	5572532500	91100	91200	91200	91100	94
336	20240709	130900	5563963000	91300	91200	91300	91200	157
337	20240709	130800	5549641600	91200	91300	91300	91100	159
338	20240709	130700	5535127400	91300	91400	91400	91300	165
339	20240709	130600	5520050200	91300	91300	91400	91300	147
340	20240709	130500	5506615900	91400	91100	91400	91100	499
341	20240709	130400	5461078900	91100	91200	91200	91100	88
342	20240709	130300	5453059700	91200	91200	91200	91100	116
343	20240709	130200	5442488300	91100	91200	91200	91000	51
344	20240709	130100	5437840700	91100	91000	91100	91000	11
345	20240709	130000	5436839200	91100	91100	91200	91000	156
346	20240709	125900	5422632800	91100	91100	91200	91100	87
347	20240709	125800	5414704100	91100	91200	91200	91100	52
348	20240709	125700	5409963500	91100	91100	91100	91100	33
349	20240709	125600	5406957200	91100	91100	91200	91000	135
350	20240709	125500	5394663200	91000	91100	91100	91000	262
351	20240709	125400	5370797000	91000	91100	91100	91000	309
352	20240709	125300	5342668900	91100	91000	91200	91000	239
353	20240709	125200	5320904700	91100	91100	91100	91000	85
354	20240709	125100	5313162300	91100	91100	91100	91000	161
355	20240709	125000	5298498800	91000	91000	91100	91000	169
356	20240709	124900	5283109700	91000	91100	91200	91000	117
357	20240709	124800	5272451400	91100	91100	91100	91000	79
358	20240709	124700	5265255000	91100	91100	91100	91000	38
359	20240709	124600	5261794700	91000	91000	91000	90900	183
360	20240709	124500	5245143500	91100	91200	91200	91000	57
361	20240709	124400	5239948400	91100	91000	91100	91000	35
362	20240709	124300	5236760900	91100	91100	91100	91000	66
363	20240709	124200	5230753100	91100	91100	91200	91100	67
364	20240709	124100	5224647600	91100	91200	91200	91100	55
365	20240709	124000	5219632000	91300	91100	91300	91100	45
366	20240709	123900	5215526900	91100	91200	91200	91100	51
367	20240709	123800	5210879500	91200	91100	91300	91100	76
368	20240709	123700	5203951900	91100	91100	91100	91100	30
369	20240709	123600	5201218900	91000	90900	91100	90900	28
370	20240709	123500	5198670500	90900	91000	91000	90900	198
371	20240709	123400	5180657900	91100	91100	91100	91000	129
372	20240709	123300	5168906900	91100	91000	91100	91000	35
373	20240709	123200	5165719400	90900	90900	90900	90900	60
374	20240709	123100	5160265400	91000	90900	91000	90900	30
375	20240709	123000	5157537300	90900	90900	91000	90800	1231
376	20240709	122900	5045641000	90900	90900	90900	90900	112
377	20240709	122800	5035460200	90900	90900	91000	90900	14
378	20240709	122700	5034187200	90900	90900	91000	90900	110
379	20240709	122600	5024185200	90900	90900	91000	90900	30
380	20240709	122500	5021456500	90900	90900	90900	90900	23
381	20240709	122400	5019365800	90900	91100	91100	90900	477
382	20240709	122300	4975948700	91000	91100	91200	91000	93
383	20240709	122200	4967476300	91100	91100	91100	91100	7
384	20240709	122100	4966838600	91100	91100	91100	91000	77
385	20240709	122000	4959825300	91000	91100	91100	91000	64
386	20240709	121900	4953995800	91100	91000	91100	91000	32
387	20240709	121800	4951081100	91000	91000	91000	91000	51
388	20240709	121700	4946440100	91100	91000	91100	91000	53
389	20240709	121600	4941616700	91100	91100	91300	91000	71
390	20240709	121500	4935143500	91000	90900	91000	90900	15
391	20240709	121400	4933779100	90900	91000	91100	90900	92
392	20240709	121300	4925411500	91000	90900	91000	90900	71
393	20240709	121200	4918954400	90900	90900	91000	90900	12
394	20240709	121100	4917863300	91000	91000	91000	90900	18
395	20240709	121000	4916226700	90900	91000	91200	90900	87
396	20240709	120900	4908311300	91000	91000	91000	90900	48
397	20240709	120800	4903943400	91100	91000	91100	90900	65
398	20240709	120700	4898029800	91000	91100	91100	91000	86
399	20240709	120600	4890203400	91000	91100	91100	91000	86
400	20240709	120500	4882374400	91000	91100	91100	91000	100
401	20240709	120400	4873269000	91100	91200	91200	91100	194
402	20240709	120300	4855583800	91200	91300	91400	91200	141
403	20240709	120200	4842710300	91300	91300	91400	91200	192
404	20240709	120100	4825177800	91300	91300	91400	91300	296
405	20240709	120000	4798141500	91300	91300	91400	91200	314
406	20240709	115900	4769457800	91200	91300	91300	91200	61
407	20240709	115800	4763891600	91200	91100	91200	91100	73
408	20240709	115700	4757238900	91100	91100	91200	91100	73
409	20240709	115600	4750587700	91200	91100	91200	91100	27
410	20240709	115500	4748127600	91200	91100	91200	91100	44
411	20240709	115400	4744115900	91100	91100	91100	91100	56
412	20240709	115300	4739014300	91100	91100	91200	91100	92
413	20240709	115200	4730630900	91100	91000	91100	91000	14
414	20240709	115100	4729356300	90900	90900	90900	90900	5
415	20240709	115000	4728901800	91000	91000	91000	90900	105
416	20240709	114900	4719352500	91000	90900	91100	90900	68
417	20240709	114800	4713164900	90900	90800	90900	90800	10
418	20240709	114700	4712256400	90800	90800	90800	90800	102
419	20240709	114600	4702994800	90800	90900	91000	90700	186
420	20240709	114500	4686099100	90900	91100	91100	90900	180
421	20240709	114400	4669719100	91000	90800	91000	90800	37
422	20240709	114300	4666355900	90800	91000	91100	90800	1419
423	20240709	114200	4537450300	91100	91100	91200	91100	30
424	20240709	114100	4534716900	91000	91100	91100	91000	50
425	20240709	114000	4530163600	91200	91000	91200	91000	29
426	20240709	113900	4527520300	91000	91000	91100	91000	123
427	20240709	113800	4516326900	91000	90900	91000	90900	15
428	20240709	113700	4514962400	91000	91100	91100	91000	137
429	20240709	113600	4502494500	91300	91000	91300	90900	550
430	20240709	113500	4452492600	91000	91200	91400	91000	1817
431	20240709	113400	4286826900	91300	91600	91600	91300	748
432	20240709	113300	4218487400	91600	91500	91600	91400	43
433	20240709	113200	4214553500	91500	91500	91500	91400	311
434	20240709	113100	4186104000	91400	91500	91500	91400	124
435	20240709	113000	4174760700	91300	91400	91600	91300	29
436	20240709	112900	4172109200	91400	91400	91400	91400	82
437	20240709	112800	4164614400	91400	91500	91500	91400	61
438	20240709	112700	4159035300	91400	91500	91500	91400	57
439	20240709	112600	4153820900	91400	91400	91400	91300	11
440	20240709	112500	4152815900	91300	91700	91800	91300	167
441	20240709	112400	4137542900	91700	91300	91900	91300	1591
442	20240709	112300	3991772200	91300	91300	91300	91200	181
443	20240709	112200	3975247400	91200	91200	91200	91200	107
444	20240709	112100	3965489000	91200	91200	91300	91200	65
445	20240709	112000	3959557800	91200	91200	91300	91100	31
446	20240709	111900	3956728800	91200	91100	91200	91100	21
447	20240709	111800	3954814800	91100	91200	91300	91100	154
448	20240709	111700	3940775100	91200	91200	91200	91200	27
449	20240709	111600	3938312700	91300	91200	91300	91200	66
450	20240709	111500	3932289400	91200	91200	91200	91200	70
451	20240709	111400	3925905400	91200	91300	91300	91200	95
452	20240709	111300	3917238000	91200	91300	91400	91200	81
453	20240709	111200	3909843000	91300	91200	91300	91200	24
454	20240709	111100	3907652500	91100	91300	91400	91100	166
455	20240709	111000	3892511500	91200	91300	91300	91200	95
456	20240709	110900	3883843800	91200	91100	91200	91100	53
457	20240709	110800	3879010600	91200	91100	91200	91100	159
458	20240709	110700	3864514300	91100	91100	91200	91100	75
459	20240709	110600	3857680800	91100	91100	91300	91100	77
460	20240709	110500	3850658900	91100	91200	91200	91100	73
461	20240709	110400	3844002900	91200	91300	91400	91200	349
462	20240709	110300	3812144700	91300	91300	91300	91300	45
463	20240709	110200	3808036200	91300	91300	91400	91300	111
464	20240709	110100	3797892000	91300	91200	91400	91200	74
465	20240709	110000	3791133600	91300	91300	91400	91100	139
466	20240709	105900	3778450200	91300	91200	91300	91000	65
467	20240709	105800	3772516900	91200	90900	91200	90800	120
468	20240709	105700	3761602200	91100	91300	91300	91000	551
469	20240709	105600	3711343400	91300	91400	91400	91300	183
470	20240709	105500	3694621000	91400	91200	91400	91200	581
471	20240709	105400	3641621500	91200	91400	91500	91200	3418
472	20240709	105300	3329861700	91400	91400	91500	91400	60
473	20240709	105200	3324377300	91400	91400	91500	91400	168
474	20240709	105100	3309019100	91500	91500	91500	91400	180
475	20240709	105000	3292549600	91500	91300	91500	91300	990
476	20240709	104900	3201979500	91300	91400	91400	91300	66
477	20240709	104800	3195950400	91400	91400	91400	91300	553
478	20240709	104700	3145412600	91400	91500	91600	91400	199
479	20240709	104600	3127203400	91500	91600	91600	91500	144
480	20240709	104500	3114013600	91600	91600	91700	91600	143
481	20240709	104400	3100904500	91700	91700	91700	91700	73
482	20240709	104300	3094210400	91600	91600	91700	91600	107
483	20240709	104200	3084408800	91600	91600	91600	91600	12
484	20240709	104100	3083309600	91600	91600	91800	91600	194
485	20240709	104000	3065517700	91700	91800	91900	91700	242
486	20240709	103900	3043311700	91800	91900	91900	91800	72
487	20240709	103800	3036699700	91900	91600	92000	91600	828
488	20240709	103700	2960690100	91600	91500	91600	91400	267
489	20240709	103600	2936249900	91500	91600	91600	91500	49
490	20240709	103500	2931766000	91500	91500	91500	91500	231
491	20240709	103400	2910629500	91500	91500	91600	91500	267
492	20240709	103300	2886179900	91500	91500	91600	91500	52
493	20240709	103200	2881421100	91600	90900	91600	90900	3129
494	20240709	103100	2595695700	90800	90900	90900	90800	96
495	20240709	103000	2586971800	90800	90800	90900	90800	223
496	20240709	102900	2566721700	90800	90900	90900	90800	86
497	20240709	102800	2558910600	90900	90800	90900	90800	71
498	20240709	102700	2552462300	90800	90800	91000	90800	218
499	20240709	102600	2532651700	90800	90900	90900	90800	65
500	20240709	102500	2526743800	90900	91000	91000	90900	66
501	20240709	102400	2520744000	91000	90900	91000	90900	32
502	20240709	102300	2517833800	90900	90900	90900	90800	95
503	20240709	102200	2509205100	90800	91000	91000	90800	72
504	20240709	102100	2502659100	91000	90800	91000	90800	138
505	20240709	102000	2490114800	90800	90900	91000	90800	272
506	20240709	101900	2465384900	90800	90800	90800	90800	75
507	20240709	101800	2458574900	90800	90900	90900	90800	71
508	20240709	101700	2452123800	90800	90800	90900	90800	51
509	20240709	101600	2447489600	90900	90800	90900	90800	102
510	20240709	101500	2438223900	90800	90800	90800	90800	24
511	20240709	101400	2436044700	90900	90800	90900	90700	180
512	20240709	101300	2419704600	90900	90800	90900	90800	55
513	20240709	101200	2414707300	90700	90700	90800	90600	561
514	20240709	101100	2363824800	90700	90700	90800	90700	66
515	20240709	101000	2357838200	90700	90900	90900	90700	226
516	20240709	100900	2337323100	90900	90900	90900	90700	429
517	20240709	100800	2298368800	90900	90900	90900	90900	152
518	20240709	100700	2284552000	90900	90800	90900	90800	74
519	20240709	100600	2277827700	90800	90800	90900	90800	220
520	20240709	100500	2257830100	90800	90900	90900	90800	238
521	20240709	100400	2236199900	91000	91100	91100	91000	526
522	20240709	100300	2188313100	91100	91200	91300	91100	342
523	20240709	100200	2157124300	91100	91100	91200	91100	252
524	20240709	100100	2134156200	91200	91100	91300	91000	368
525	20240709	100000	2100619100	91000	91100	91200	90900	385
526	20240709	095900	2065566600	91000	90900	91400	90900	879
527	20240709	095800	1985427800	90900	90600	90900	90600	127
528	20240709	095700	1973898600	90800	90700	90800	90600	845
529	20240709	095600	1897241900	90700	90600	90700	90500	654
530	20240709	095500	1837926200	90500	90500	90600	90300	65
531	20240709	095400	1832043800	90400	90300	90400	90200	81
532	20240709	095300	1824722000	90400	90400	90400	90400	102
533	20240709	095200	1815501200	90400	90400	90600	90400	81
534	20240709	095100	1808169900	90400	90500	90500	90400	152
535	20240709	095000	1794416700	90600	90600	90900	90600	317
536	20240709	094900	1765667600	90600	90700	90900	90500	526
537	20240709	094800	1717936200	90700	90400	90700	90400	152
538	20240709	094700	1704174400	90500	90300	90500	90300	188
539	20240709	094600	1687173700	90400	90400	90400	90300	55
540	20240709	094500	1682203900	90300	90400	90400	90300	53
541	20240709	094400	1677414300	90200	90200	90200	90200	118
542	20240709	094300	1666770700	90200	90200	90500	90200	482
543	20240709	094200	1623269400	90200	90400	90400	90200	502
544	20240709	094100	1577942100	90400	90300	90400	90300	93
545	20240709	094000	1569535500	90300	90400	90500	90300	70
546	20240709	093900	1563206300	90400	90500	90500	90400	270
547	20240709	093800	1538788500	90500	90600	90700	90500	166
548	20240709	093700	1523746300	90600	90400	90700	90400	689
549	20240709	093600	1461319900	90400	90300	90400	90200	135
550	20240709	093500	1449130600	90300	90200	90300	90200	85
551	20240709	093400	1441462000	90400	90100	90500	90100	888
552	20240709	093300	1361227600	89700	89900	90000	89700	687
553	20240709	093200	1299477700	89900	89900	90000	89800	120
554	20240709	093100	1288686600	89800	89900	90000	89800	81
555	20240709	093000	1281407100	89700	89400	89900	89400	240
556	20240709	092900	1259857000	89400	89600	89600	89200	666
557	20240709	092800	1200326000	89400	89800	89800	89400	706
558	20240709	092700	1137070200	89800	90000	90100	89800	436
559	20240709	092600	1097872500	90100	90100	90100	89800	3099
560	20240709	092500	819466100	90100	90100	90400	90100	189
561	20240709	092400	802413200	90100	90100	90400	90100	145
562	20240709	092300	789335000	90100	90000	90400	90000	36
563	20240709	092200	786089000	90000	90000	90000	90000	215
564	20240709	092100	766739000	89900	90200	90200	89900	1075
565	20240709	092000	669911700	90200	90500	90600	90200	334
566	20240709	091900	639746300	90500	90700	91000	90500	522
567	20240709	091800	592408500	90800	90700	91000	90700	58
568	20240709	091700	587144800	90800	90900	91000	90800	223
569	20240709	091600	566886600	91100	90800	91100	90800	15
570	20240709	091500	565521300	90900	90700	90900	90600	248
571	20240709	091400	543019300	90800	90700	90800	90700	27
572	20240709	091300	540568200	90700	90700	90700	90700	10
573	20240709	091200	539661200	90700	90700	90800	90700	37
574	20240709	091100	536304800	90700	90800	90800	90700	445
575	20240709	091000	495920700	90800	91000	91300	90800	212
576	20240709	090900	476634600	90900	90900	91100	90900	114
577	20240709	090800	466269400	90900	90900	91000	90900	50
578	20240709	090700	461722200	91000	91000	91300	90900	1172
579	20240709	090600	354741600	90800	90800	90800	90700	23
580	20240709	090500	352653700	90800	91000	91000	90700	137
581	20240709	090400	340217100	90800	91400	91400	90700	605
582	20240709	090300	285112800	91600	91400	91800	91400	1126
583	20240709	090200	181961600	91300	91400	91400	91300	184
584	20240709	090100	165152400	91400	91200	91600	91200	945
585	20240709	090000	78740300	91200	90900	91200	90800	547