KissMeData/004170/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184300	5215639500	156700	156700	156700	156700	2633
3	20240702	184200	5215639500	156700	156700	156700	156700	0
4	20240702	184100	5215639500	156700	156700	156700	156700	0
5	20240702	184000	5215639500	156700	156700	156700	156700	0
6	20240702	183900	5215639500	156700	156700	156700	156700	0
7	20240702	183800	5215639500	156700	156700	156700	156700	0
8	20240702	183700	5215639500	156700	156700	156700	156700	0
9	20240702	183600	5215639500	156700	156700	156700	156700	0
10	20240702	183500	5215639500	156700	156700	156700	156700	0
11	20240702	183400	5215639500	156700	156700	156700	156700	0
12	20240702	183300	5215639500	156700	156700	156700	156700	0
13	20240702	183200	5215639500	156700	156700	156700	156700	0
14	20240702	183100	5215639500	156700	156700	156700	156700	0
15	20240702	183000	5215639500	156700	156700	156700	156700	0
16	20240702	182900	5215639500	156700	156700	156700	156700	0
17	20240702	182800	5215639500	156700	156700	156700	156700	0
18	20240702	182700	5215639500	156700	156700	156700	156700	0
19	20240702	182600	5215639500	156700	156700	156700	156700	0
20	20240702	182500	5215639500	156700	156700	156700	156700	0
21	20240702	182400	5215639500	156700	156700	156700	156700	0
22	20240702	182300	5215639500	156700	156700	156700	156700	0
23	20240702	182200	5215639500	156700	156700	156700	156700	0
24	20240702	182100	5215639500	156700	156700	156700	156700	0
25	20240702	182000	5215639500	156700	156700	156700	156700	0
26	20240702	181900	5215639500	156700	156700	156700	156700	0
27	20240702	181800	5215639500	156700	156700	156700	156700	0
28	20240702	181700	5215639500	156700	156700	156700	156700	0
29	20240702	181600	5215639500	156700	156700	156700	156700	0
30	20240702	181500	5215639500	156700	156700	156700	156700	0
31	20240702	181400	5215639500	156700	156700	156700	156700	0
32	20240702	181300	5215639500	156700	156700	156700	156700	2633
33	20240702	181200	5215639500	156700	156700	156700	156700	0
34	20240702	181100	5215639500	156700	156700	156700	156700	0
35	20240702	181000	5215639500	156700	156700	156700	156700	0
36	20240702	180900	5215639500	156700	156700	156700	156700	0
37	20240702	180800	5215639500	156700	156700	156700	156700	0
38	20240702	180700	5215639500	156700	156700	156700	156700	0
39	20240702	180600	5215639500	156700	156700	156700	156700	0
40	20240702	180500	5215639500	156700	156700	156700	156700	0
41	20240702	180400	5215639500	156700	156700	156700	156700	0
42	20240702	180300	5215639500	156700	156700	156700	156700	0
43	20240702	180200	5215639500	156700	156700	156700	156700	0
44	20240702	180100	5215639500	156700	156700	156700	156700	0
45	20240702	180000	5215639500	156700	156700	156700	156700	0
46	20240702	175900	5215639500	156700	156700	156700	156700	0
47	20240702	175800	5215639500	156700	156700	156700	156700	0
48	20240702	175700	5215639500	156700	156700	156700	156700	0
49	20240702	175600	5215639500	156700	156700	156700	156700	0
50	20240702	175500	5215639500	156700	156700	156700	156700	0
51	20240702	175400	5215639500	156700	156700	156700	156700	0
52	20240702	175300	5215639500	156700	156700	156700	156700	0
53	20240702	175200	5215639500	156700	156700	156700	156700	0
54	20240702	175100	5215639500	156700	156700	156700	156700	0
55	20240702	175000	5215639500	156700	156700	156700	156700	0
56	20240702	174900	5215639500	156700	156700	156700	156700	0
57	20240702	174800	5215639500	156700	156700	156700	156700	0
58	20240702	174700	5215639500	156700	156700	156700	156700	0
59	20240702	174600	5215639500	156700	156700	156700	156700	0
60	20240702	174500	5215639500	156700	156700	156700	156700	0
61	20240702	174400	5215639500	156700	156700	156700	156700	0
62	20240702	174300	5215639500	156700	156700	156700	156700	2633
63	20240702	174200	5215639500	156700	156700	156700	156700	0
64	20240702	174100	5215639500	156700	156700	156700	156700	0
65	20240702	174000	5215639500	156700	156700	156700	156700	0
66	20240702	173900	5215639500	156700	156700	156700	156700	0
67	20240702	173800	5215639500	156700	156700	156700	156700	0
68	20240702	173700	5215639500	156700	156700	156700	156700	0
69	20240702	173600	5215639500	156700	156700	156700	156700	0
70	20240702	173500	5215639500	156700	156700	156700	156700	0
71	20240702	173400	5215639500	156700	156700	156700	156700	0
72	20240702	173300	5215639500	156700	156700	156700	156700	0
73	20240702	173200	5215639500	156700	156700	156700	156700	0
74	20240702	173100	5215639500	156700	156700	156700	156700	0
75	20240702	173000	5215639500	156700	156700	156700	156700	0
76	20240702	172900	5215639500	156700	156700	156700	156700	0
77	20240702	172800	5215639500	156700	156700	156700	156700	0
78	20240702	172700	5215639500	156700	156700	156700	156700	0
79	20240702	172600	5215639500	156700	156700	156700	156700	0
80	20240702	172500	5215639500	156700	156700	156700	156700	0
81	20240702	172400	5215639500	156700	156700	156700	156700	0
82	20240702	172300	5215639500	156700	156700	156700	156700	0
83	20240702	172200	5215639500	156700	156700	156700	156700	0
84	20240702	172100	5215639500	156700	156700	156700	156700	0
85	20240702	172000	5215639500	156700	156700	156700	156700	0
86	20240702	171900	5215639500	156700	156700	156700	156700	0
87	20240702	171800	5215639500	156700	156700	156700	156700	0
88	20240702	171700	5215639500	156700	156700	156700	156700	0
89	20240702	171600	5215639500	156700	156700	156700	156700	0
90	20240702	171500	5215639500	156700	156700	156700	156700	0
91	20240702	171400	5215639500	156700	156700	156700	156700	0
92	20240702	171300	5215639500	156700	156700	156700	156700	2633
93	20240702	171200	5215639500	156700	156700	156700	156700	0
94	20240702	171100	5215639500	156700	156700	156700	156700	0
95	20240702	171000	5215639500	156700	156700	156700	156700	0
96	20240702	170900	5215639500	156700	156700	156700	156700	0
97	20240702	170800	5215639500	156700	156700	156700	156700	0
98	20240702	170700	5215639500	156700	156700	156700	156700	0
99	20240702	170600	5215639500	156700	156700	156700	156700	0
100	20240702	170500	5215639500	156700	156700	156700	156700	0
101	20240702	170400	5215639500	156700	156700	156700	156700	0
102	20240702	170300	5215639500	156700	156700	156700	156700	0
103	20240702	170200	5215639500	156700	156700	156700	156700	0
104	20240702	170100	5215639500	156700	156700	156700	156700	0
105	20240702	170000	5215639500	156700	156700	156700	156700	0
106	20240702	165900	5215639500	156700	156700	156700	156700	0
107	20240702	165800	5215639500	156700	156700	156700	156700	0
108	20240702	165700	5215639500	156700	156700	156700	156700	0
109	20240702	165600	5215639500	156700	156700	156700	156700	0
110	20240702	165500	5215639500	156700	156700	156700	156700	0
111	20240702	165400	5215639500	156700	156700	156700	156700	0
112	20240702	165300	5215639500	156700	156700	156700	156700	0
113	20240702	165200	5215639500	156700	156700	156700	156700	0
114	20240702	165100	5215639500	156700	156700	156700	156700	0
115	20240702	165000	5215639500	156700	156700	156700	156700	0
116	20240702	164900	5215639500	156700	156700	156700	156700	0
117	20240702	164800	5215639500	156700	156700	156700	156700	0
118	20240702	164700	5215639500	156700	156700	156700	156700	0
119	20240702	164600	5215639500	156700	156700	156700	156700	0
120	20240702	164500	5215639500	156700	156700	156700	156700	0
121	20240702	164400	5215639500	156700	156700	156700	156700	0
122	20240702	164300	5215639500	156700	156700	156700	156700	2633
123	20240702	164200	5215639500	156700	156700	156700	156700	0
124	20240702	164100	5215639500	156700	156700	156700	156700	0
125	20240702	164000	5215639500	156700	156700	156700	156700	0
126	20240702	163900	5215639500	156700	156700	156700	156700	0
127	20240702	163800	5215639500	156700	156700	156700	156700	0
128	20240702	163700	5215639500	156700	156700	156700	156700	0
129	20240702	163600	5215639500	156700	156700	156700	156700	0
130	20240702	163500	5215639500	156700	156700	156700	156700	0
131	20240702	163400	5215639500	156700	156700	156700	156700	0
132	20240702	163300	5215639500	156700	156700	156700	156700	0
133	20240702	163200	5215639500	156700	156700	156700	156700	0
134	20240702	163100	5215639500	156700	156700	156700	156700	0
135	20240702	163000	5215639500	156700	156700	156700	156700	0
136	20240702	162900	5215639500	156700	156700	156700	156700	0
137	20240702	162800	5215639500	156700	156700	156700	156700	0
138	20240702	162700	5215639500	156700	156700	156700	156700	0
139	20240702	162600	5215639500	156700	156700	156700	156700	0
140	20240702	162500	5215639500	156700	156700	156700	156700	0
141	20240702	162400	5215639500	156700	156700	156700	156700	0
142	20240702	162300	5215639500	156700	156700	156700	156700	0
143	20240702	162200	5215639500	156700	156700	156700	156700	0
144	20240702	162100	5215639500	156700	156700	156700	156700	0
145	20240702	162000	5215639500	156700	156700	156700	156700	0
146	20240702	161900	5215639500	156700	156700	156700	156700	0
147	20240702	161800	5215639500	156700	156700	156700	156700	0
148	20240702	161700	5215639500	156700	156700	156700	156700	0
149	20240702	161600	5215639500	156700	156700	156700	156700	0
150	20240702	161500	5215639500	156700	156700	156700	156700	0
151	20240702	161400	5215639500	156700	156700	156700	156700	0
152	20240702	161300	5215639500	156700	156700	156700	156700	2633
153	20240702	161200	5215639500	156700	156700	156700	156700	0
154	20240702	161100	5215639500	156700	156700	156700	156700	0
155	20240702	161000	5215639500	156700	156700	156700	156700	0
156	20240702	160900	5215639500	156700	156700	156700	156700	0
157	20240702	160800	5215639500	156700	156700	156700	156700	0
158	20240702	160700	5215639500	156700	156700	156700	156700	0
159	20240702	160600	5215639500	156700	156700	156700	156700	0
160	20240702	160500	5215639500	156700	156700	156700	156700	0
161	20240702	160400	5215639500	156700	156700	156700	156700	0
162	20240702	160300	5215639500	156700	156700	156700	156700	0
163	20240702	160200	5215639500	156700	156700	156700	156700	0
164	20240702	160100	5215639500	156700	156700	156700	156700	0
165	20240702	160000	5215639500	156700	156700	156700	156700	0
166	20240702	155900	5215639500	156700	156700	156700	156700	0
167	20240702	155800	5215639500	156700	156700	156700	156700	0
168	20240702	155700	5215639500	156700	156700	156700	156700	0
169	20240702	155600	5215639500	156700	156700	156700	156700	0
170	20240702	155500	5215639500	156700	156700	156700	156700	0
171	20240702	155400	5215639500	156700	156700	156700	156700	0
172	20240702	155300	5215639500	156700	156700	156700	156700	0
173	20240702	155200	5215639500	156700	156700	156700	156700	0
174	20240702	155100	5215639500	156700	156700	156700	156700	0
175	20240702	155000	5215639500	156700	156700	156700	156700	0
176	20240702	154900	5215639500	156700	156700	156700	156700	0
177	20240702	154800	5215639500	156700	156700	156700	156700	0
178	20240702	154700	5215639500	156700	156700	156700	156700	0
179	20240702	154600	5215639500	156700	156700	156700	156700	0
180	20240702	154500	5215639500	156700	156700	156700	156700	0
181	20240702	154400	5215639500	156700	156700	156700	156700	0
182	20240702	154300	5215639500	156700	156700	156700	156700	2633
183	20240702	154200	5215639500	156700	156700	156700	156700	0
184	20240702	154100	5215639500	156700	156700	156700	156700	0
185	20240702	154000	5215639500	156700	156700	156700	156700	0
186	20240702	153900	5215639500	156700	156700	156700	156700	0
187	20240702	153800	5215639500	156700	156700	156700	156700	0
188	20240702	153700	5215639500	156700	156700	156700	156700	0
189	20240702	153600	5215639500	156700	156700	156700	156700	0
190	20240702	153500	5215639500	156700	156700	156700	156700	0
191	20240702	153400	5215639500	156700	156700	156700	156700	0
192	20240702	153300	5215639500	156700	156700	156700	156700	0
193	20240702	153200	5215639500	156700	156700	156700	156700	0
194	20240702	153100	5215639500	156700	156700	156700	156700	0
195	20240702	153000	5215639500	156700	156700	156700	156700	2633
196	20240702	152900	4803048400	157000	157000	157000	157000	0
197	20240702	152800	4803048400	157000	157000	157000	157000	0
198	20240702	152700	4803048400	157000	157000	157000	157000	0
199	20240702	152600	4803048400	157000	157000	157000	157000	0
200	20240702	152500	4803048400	157000	157000	157000	157000	0
201	20240702	152400	4803048400	157000	157000	157000	157000	0
202	20240702	152300	4803048400	157000	157000	157000	157000	0
203	20240702	152200	4803048400	157000	157000	157000	157000	0
204	20240702	152100	4803048400	157000	157000	157000	157000	0
205	20240702	152000	4803048400	157000	157000	157000	157000	0
206	20240702	151900	4803048400	157000	157000	157000	156900	55
207	20240702	151800	4794416000	156900	157200	157300	156900	85
208	20240702	151700	4781072400	156900	157200	157200	156900	205
209	20240702	151600	4748886200	157000	157100	157200	156900	121
210	20240702	151500	4729886400	157200	157300	157400	156800	138
211	20240702	151400	4708226400	157400	157000	157400	156800	141
212	20240702	151300	4686085700	157300	156900	157300	156900	86
213	20240702	151200	4672584600	157400	157400	157400	156900	106
214	20240702	151100	4655931500	157100	157400	157500	157100	157
215	20240702	151000	4631256400	157100	157300	157500	157000	114
216	20240702	150900	4613338300	156900	157600	157600	156900	99
217	20240702	150800	4597783600	156800	157500	157600	156800	115
218	20240702	150700	4579723700	157100	157200	157500	157100	151
219	20240702	150600	4555985000	157100	157200	157300	157100	120
220	20240702	150500	4537125800	157200	157200	157400	157100	137
221	20240702	150400	4515582800	157300	157300	157400	157100	67
222	20240702	150300	4505049700	157400	157000	157400	156800	153
223	20240702	150200	4481025200	157100	157200	157200	156900	112
224	20240702	150100	4463438200	157200	157300	157400	157000	155
225	20240702	150000	4439068200	157400	157500	157500	157200	157
226	20240702	145900	4414372800	157600	157500	157600	157200	114
227	20240702	145800	4396434100	157200	157500	157700	157200	170
228	20240702	145700	4369670300	157600	157600	157700	157500	133
229	20240702	145600	4348713800	157600	157600	157700	157300	95
230	20240702	145500	4333752300	157700	157300	157700	157300	174
231	20240702	145400	4306347000	157300	157500	157500	157300	166
232	20240702	145300	4280229900	157300	157500	157600	157300	117
233	20240702	145200	4261805400	157600	157700	157800	157500	190
234	20240702	145100	4231845200	157800	157800	157900	157800	50
235	20240702	145000	4223954700	157900	158000	158000	157800	58
236	20240702	144900	4214795100	158100	158000	158200	157900	274
237	20240702	144800	4171497500	158000	158000	158200	157900	199
238	20240702	144700	4140049100	158000	158000	158300	157800	546
239	20240702	144600	4053804200	157900	158000	158100	157800	229
240	20240702	144500	4017646400	158100	158200	158200	157800	315
241	20240702	144400	3967859400	158300	158100	158300	157900	382
242	20240702	144300	3907515000	158200	158100	158200	157800	350
243	20240702	144200	3852183900	158000	157900	158100	157800	162
244	20240702	144100	3826585300	157900	157500	157900	157400	210
245	20240702	144000	3793454600	157500	157700	157800	157300	725
246	20240702	143900	3679283500	157700	157600	157700	157500	164
247	20240702	143800	3653428300	157600	157700	157700	157500	385
248	20240702	143700	3592755900	157600	157600	157700	157500	223
249	20240702	143600	3557600800	157600	157400	157700	157400	160
250	20240702	143500	3532386300	157300	157500	157600	156900	415
251	20240702	143400	3467067500	157100	157000	157800	156800	236
252	20240702	143300	3429961000	156900	157700	157800	156900	448
253	20240702	143200	3359401600	157700	157300	157700	157100	157
254	20240702	143100	3334681000	157000	157500	157500	157000	169
255	20240702	143000	3308108300	157600	157400	157600	156900	171
256	20240702	142900	3281191000	157400	157400	157500	157100	157
257	20240702	142800	3256486100	157400	157400	157500	157200	118
258	20240702	142700	3237911700	157400	157700	157800	157100	164
259	20240702	142600	3212076000	157700	157700	157800	157400	132
260	20240702	142500	3191267300	157600	157600	157700	157400	168
261	20240702	142400	3164794900	157600	157500	157600	157400	126
262	20240702	142300	3144946400	157500	157200	157600	157200	117
263	20240702	142200	3126527700	157000	156900	157600	156600	4509
264	20240702	142100	2419020000	156900	156900	156900	156800	151
265	20240702	142000	2395330600	156900	156800	156900	156700	126
266	20240702	141900	2375566200	156700	156700	156800	156600	75
267	20240702	141800	2363810700	156800	156700	156800	156600	96
268	20240702	141700	2348768400	156800	156900	156900	156600	81
269	20240702	141600	2336068700	156900	156700	156900	156700	52
270	20240702	141500	2327912600	156800	156800	156900	156700	45
271	20240702	141400	2320858300	156700	156700	156700	156600	10
272	20240702	141300	2319291800	156600	156700	156800	156600	15
273	20240702	141200	2316941900	156800	156800	156800	156700	6
274	20240702	141100	2316001200	156800	156900	156900	156600	274
275	20240702	141000	2273072400	156900	156900	156900	156700	34
276	20240702	140900	2267743300	156900	156800	156900	156700	23
277	20240702	140800	2264137900	156800	156800	156800	156700	13
278	20240702	140700	2262099800	156800	156800	156800	156700	14
279	20240702	140600	2259905300	156800	156900	157000	156700	366
280	20240702	140500	2202493000	156900	157000	157000	156900	16
281	20240702	140400	2199982100	157000	156900	157000	156900	8
282	20240702	140300	2198726500	157000	157000	157000	157000	6
283	20240702	140200	2197784500	157000	157000	157000	156900	16
284	20240702	140100	2195272800	156900	157000	157000	156900	8
285	20240702	140000	2194017300	157000	157000	157000	157000	12
286	20240702	135900	2192133300	157000	157000	157000	156900	10
287	20240702	135800	2190563700	156900	157000	157000	156900	26
288	20240702	135700	2186482000	157000	157000	157000	156900	10
289	20240702	135600	2184912100	156900	157000	157000	156900	23
290	20240702	135500	2181301600	157000	156900	157000	156900	31
291	20240702	135400	2176436700	157000	157000	157000	157000	6
292	20240702	135300	2175494700	157000	157000	157000	156900	155
293	20240702	135200	2151173000	156900	156900	157000	156900	12
294	20240702	135100	2149289600	157000	157000	157000	156900	12
295	20240702	135000	2147405700	157000	157000	157000	156900	42
296	20240702	134900	2140814200	157000	157100	157100	156900	14
297	20240702	134800	2138616000	157200	156800	157200	156800	11
298	20240702	134700	2136887900	156800	157200	157200	156700	162
299	20240702	134600	2111473500	157200	157200	157200	156900	45
300	20240702	134500	2104407500	157100	157400	157400	157100	88
301	20240702	134400	2090575900	157400	157300	157400	157300	13
302	20240702	134300	2088530100	157400	157400	157400	157300	19
303	20240702	134200	2085539800	157400	157400	157400	157300	10
304	20240702	134100	2083966000	157400	157300	157400	157300	14
305	20240702	134000	2081762900	157300	157300	157400	157300	24
306	20240702	133900	2077986100	157400	157400	157400	157300	13
307	20240702	133800	2075940100	157300	157400	157400	157300	13
308	20240702	133700	2073894100	157300	157300	157300	157200	21
309	20240702	133600	2070591200	157200	157300	157300	157200	15
310	20240702	133500	2068232100	157300	157300	157300	157200	26
311	20240702	133400	2064143900	157300	157300	157300	157200	20
312	20240702	133300	2060998400	157200	157300	157300	157200	17
313	20240702	133200	2058324800	157300	157300	157300	157200	10
314	20240702	133100	2056752000	157200	157300	157300	157200	7
315	20240702	133000	2055651100	157300	157200	157300	157200	32
316	20240702	132900	2050619400	157300	157300	157300	157300	14
317	20240702	132800	2048417200	157200	157300	157300	157200	11
318	20240702	132700	2046687100	157300	157300	157300	157200	26
319	20240702	132600	2042598600	157300	157300	157300	157200	13
320	20240702	132500	2040553800	157300	157200	157300	157200	4
321	20240702	132400	2039924700	157100	157000	157100	157000	20
322	20240702	132300	2036782900	156900	157000	157100	156900	103
323	20240702	132200	2020605500	157000	157200	157200	157000	52
324	20240702	132100	2012434800	157300	157400	157400	157300	6
325	20240702	132000	2011490800	157100	157500	157500	157100	114
326	20240702	131900	1993540400	157500	157500	157500	157400	13
327	20240702	131800	1991493200	157500	157300	157500	157300	13
328	20240702	131700	1989447100	157300	157200	157300	157200	28
329	20240702	131600	1985044200	157200	157200	157200	157100	13
330	20240702	131500	1983000700	157200	157200	157200	157100	28
331	20240702	131400	1978599800	157100	157100	157200	157100	11
332	20240702	131300	1976870900	157200	157200	157200	157100	17
333	20240702	131200	1974198700	157200	157200	157200	157100	9
334	20240702	131100	1972784000	157100	157200	157200	157100	11
335	20240702	131000	1971055100	157200	157200	157200	157100	27
336	20240702	130900	1966812400	157200	157200	157200	157100	11
337	20240702	130800	1965083400	157200	157000	157200	156900	20
338	20240702	130700	1961942700	157000	157000	157000	156900	35
339	20240702	130600	1956447900	157000	157000	157000	157000	10
340	20240702	130500	1954877900	157000	156900	157000	156900	94
341	20240702	130400	1940125600	156900	157000	157000	156900	14
342	20240702	130300	1937927900	157000	156900	157000	156700	157
343	20240702	130200	1913308500	156900	157200	157200	156900	33
344	20240702	130100	1908127800	157400	157400	157400	157200	7
345	20240702	130000	1907026500	157100	157200	157300	157100	13
346	20240702	125900	1904983100	157100	157200	157200	157100	25
347	20240702	125800	1901054800	157200	157100	157200	157100	9
348	20240702	125700	1899640200	157000	157200	157200	157000	21
349	20240702	125600	1896342000	157200	157100	157200	157000	13
350	20240702	125500	1894299800	157100	157100	157100	157000	36
351	20240702	125400	1888646500	157100	157100	157100	157000	10
352	20240702	125300	1887075600	157000	157100	157100	157000	29
353	20240702	125200	1882522200	157100	157100	157100	157000	11
354	20240702	125100	1880794300	157100	157000	157100	156900	21
355	20240702	125000	1877496900	156900	156900	157100	156900	31
356	20240702	124900	1872631700	157100	157000	157100	156900	12
357	20240702	124800	1870747600	157000	157100	157100	157000	17
358	20240702	124700	1868077500	157100	156900	157100	156900	12
359	20240702	124600	1866192800	157000	157000	157100	157000	46
360	20240702	124500	1858970000	157100	157000	157100	157000	17
361	20240702	124400	1856300000	156900	157000	157100	156900	43
362	20240702	124300	1849550100	157100	157000	157100	156900	18
363	20240702	124200	1846723400	157000	157100	157100	157000	18
364	20240702	124100	1843896500	157100	156900	157100	156900	24
365	20240702	124000	1840128400	156900	157000	157000	156900	42
366	20240702	123900	1833535800	157100	157100	157100	157000	10
367	20240702	123800	1831964900	157100	157000	157100	156900	33
368	20240702	123700	1826785800	157000	157000	157100	157000	14
369	20240702	123600	1824586900	157100	156900	157100	156900	13
370	20240702	123500	1822545200	156800	156900	156900	156800	29
371	20240702	123400	1817996800	156900	156800	156900	156700	62
372	20240702	123300	1808275000	156700	156800	156900	156700	51
373	20240702	123200	1800279500	156900	157000	157000	156800	13
374	20240702	123100	1798239100	157000	156800	157000	156800	31
375	20240702	123000	1793376400	156800	156900	156900	156800	21
376	20240702	122900	1790082600	156900	156900	156900	156800	50
377	20240702	122800	1782241100	156800	156900	157000	156800	30
378	20240702	122700	1777534900	157000	156800	157000	156800	19
379	20240702	122600	1774554600	156900	156900	156900	156900	17
380	20240702	122500	1771887300	156800	156800	156900	156800	18
381	20240702	122400	1769064300	156900	156900	157000	156800	38
382	20240702	122300	1763103700	156800	156900	156900	156800	13
383	20240702	122200	1761064200	156800	156900	156900	156800	42
384	20240702	122100	1754476500	156800	156900	157000	156800	12
385	20240702	122000	1752593700	156900	157000	157000	156800	35
386	20240702	121900	1747102300	157000	157000	157000	156900	58
387	20240702	121800	1738000700	156900	156900	156900	156800	40
388	20240702	121700	1731726200	156900	156900	156900	156900	14
389	20240702	121600	1729529600	156900	157000	157000	156900	142
390	20240702	121500	1707248600	156900	157200	157200	156900	69
391	20240702	121400	1696415500	157100	157200	157300	157100	19
392	20240702	121300	1693428600	157000	157000	157200	157000	45
393	20240702	121200	1686361500	157000	157200	157200	157000	21
394	20240702	121100	1683062100	157200	157100	157200	157100	8
395	20240702	121000	1681804600	157000	157300	157300	157000	21
396	20240702	120900	1678506100	157300	157100	157300	157100	20
397	20240702	120800	1675363000	157000	157200	157400	157000	59
398	20240702	120700	1666096700	157100	157300	157400	157100	13
399	20240702	120600	1664052500	157300	157300	157400	157100	102
400	20240702	120500	1648025300	157300	157500	157500	157200	76
401	20240702	120400	1636071700	157500	157500	157500	157500	8
402	20240702	120300	1634811700	157400	157500	157500	157400	36
403	20240702	120200	1629143500	157500	157500	157500	157500	16
404	20240702	120100	1626623500	157500	157500	157500	157300	14
405	20240702	120000	1624418900	157400	157300	157500	157300	65
406	20240702	115900	1614191100	157200	157300	157300	157200	14
407	20240702	115800	1611989100	157200	157300	157300	157200	49
408	20240702	115700	1604284900	157300	157300	157300	157200	27
409	20240702	115600	1600039500	157300	157300	157300	157200	31
410	20240702	115500	1595164900	157200	157200	157300	157200	26
411	20240702	115400	1591076900	157200	157300	157300	157100	18
412	20240702	115300	1588247300	157300	157200	157300	157200	10
413	20240702	115200	1586674400	157300	157200	157300	157200	17
414	20240702	115100	1584001900	157300	157100	157300	157100	56
415	20240702	115000	1575202200	157300	157200	157300	157100	14
416	20240702	114900	1573001500	157200	157300	157300	157100	69
417	20240702	114800	1562155000	157300	157300	157300	157200	25
418	20240702	114700	1558222800	157300	157500	157500	157300	14
419	20240702	114600	1556018600	157500	157300	157500	157300	20
420	20240702	114500	1552871100	157300	157400	157600	157200	55
421	20240702	114400	1544216700	157400	157400	157400	157400	10
422	20240702	114300	1542642700	157400	157400	157400	157300	33
423	20240702	114200	1537449800	157300	157700	157700	157300	23
424	20240702	114100	1533828600	157700	157400	157700	157400	27
425	20240702	114000	1529575800	157500	157500	157500	157400	17
426	20240702	113900	1526898500	157500	157500	157500	157400	15
427	20240702	113800	1524536300	157400	157400	157500	157400	29
428	20240702	113700	1519970800	157500	157500	157500	157500	17
429	20240702	113600	1517293300	157500	157500	157500	157400	27
430	20240702	113500	1513042300	157500	157500	157500	157400	12
431	20240702	113400	1511152400	157500	157500	157500	157400	39
432	20240702	113300	1505012800	157500	157400	157500	157400	18
433	20240702	113200	1502178400	157500	157600	157600	157500	34
434	20240702	113100	1496822800	157600	157600	157600	157500	13
435	20240702	113000	1494774100	157600	157700	157700	157500	24
436	20240702	112900	1490991300	157700	157700	157700	157600	15
437	20240702	112800	1488626200	157700	157500	157700	157500	6
438	20240702	112700	1487680200	157600	157500	157700	157400	92
439	20240702	112600	1473183200	157400	157500	157500	157400	12
440	20240702	112500	1471293400	157400	157500	157500	157400	22
441	20240702	112400	1467829800	157500	157500	157500	157400	18
442	20240702	112300	1464995300	157400	157500	157500	157400	16
443	20240702	112200	1462475400	157500	157600	157600	157500	12
444	20240702	112100	1460584600	157600	157500	157600	157500	21
445	20240702	112000	1457276600	157600	157600	157600	157400	32
446	20240702	111900	1452234100	157600	157600	157600	157400	26
447	20240702	111800	1448138900	157500	157600	157600	157500	11
448	20240702	111700	1446405500	157600	157600	157600	157500	14
449	20240702	111600	1444199400	157700	157700	157700	157700	13
450	20240702	111500	1442149300	157600	157500	157700	157500	13
451	20240702	111400	1440100200	157600	157700	157700	157600	24
452	20240702	111300	1436316800	157600	157700	157700	157600	12
453	20240702	111200	1434424500	157700	157600	157700	157600	32
454	20240702	111100	1429380700	157700	157700	157700	157400	8
455	20240702	111000	1428120000	157700	157600	157700	157400	35
456	20240702	110900	1422606300	157600	157600	157600	157500	12
457	20240702	110800	1420715300	157500	157400	157500	157400	23
458	20240702	110700	1417094300	157500	157500	157600	157500	20
459	20240702	110600	1413942800	157500	157400	157500	157400	31
460	20240702	110500	1409062000	157400	157500	157500	157400	23
461	20240702	110400	1405439700	157400	157500	157500	157400	22
462	20240702	110300	1401975300	157500	157600	157600	157500	18
463	20240702	110200	1399139500	157500	157500	157600	157500	12
464	20240702	110100	1397248700	157400	157600	157600	157400	25
465	20240702	110000	1393311400	157600	157600	157600	157400	22
466	20240702	105900	1389845400	157500	157400	157600	157400	26
467	20240702	105800	1385751700	157600	157500	157600	157500	18
468	20240702	105700	1382916300	157400	157400	157500	157300	28
469	20240702	105600	1378509700	157400	157500	157500	157300	49
470	20240702	105500	1370797100	157400	157300	157500	157300	24
471	20240702	105400	1367020300	157500	157400	157500	157400	10
472	20240702	105300	1365446000	157300	157500	157500	157300	39
473	20240702	105200	1359307300	157500	157600	157600	157400	90
474	20240702	105100	1345139600	157600	157500	157600	157500	12
475	20240702	105000	1343249400	157500	157600	157600	157400	13
476	20240702	104900	1341201400	157500	157500	157600	157500	10
477	20240702	104800	1339626100	157500	157500	157600	157400	26
478	20240702	104700	1335531800	157600	157400	157600	157400	13
479	20240702	104600	1333484900	157400	157400	157400	157200	22
480	20240702	104500	1330025100	157400	157200	157400	157100	9
481	20240702	104400	1328610200	157100	157200	157300	157100	15
482	20240702	104300	1326252200	157100	157400	157400	157100	24
483	20240702	104200	1322475400	157400	157300	157400	157300	12
484	20240702	104100	1320586800	157300	157500	157500	157300	94
485	20240702	104000	1305790300	157500	157500	157500	157400	17
486	20240702	103900	1303113000	157500	157400	157600	157400	38
487	20240702	103800	1297129100	157500	157600	157600	157500	32
488	20240702	103700	1292087900	157600	157500	157600	157500	18
489	20240702	103600	1289252200	157500	157500	157500	157500	11
490	20240702	103500	1287519700	157400	157500	157500	157400	22
491	20240702	103400	1284056100	157500	157600	157600	157400	44
492	20240702	103300	1277123200	157700	157800	158000	157700	241
493	20240702	103200	1239098000	158100	158000	158100	157900	24
494	20240702	103100	1235306600	157800	158000	158300	157800	131
495	20240702	103000	1214613400	158100	158300	158300	158100	18
496	20240702	102900	1211764700	158300	158100	158400	158100	24
497	20240702	102800	1207966500	158000	158000	158400	158000	59
498	20240702	102700	1198641500	158000	158300	158400	158000	109
499	20240702	102600	1181392900	158300	158300	158400	158100	61
500	20240702	102500	1171740200	158300	158200	158400	158100	146
501	20240702	102400	1148640400	158300	158200	158300	158100	64
502	20240702	102300	1138515500	158200	158100	158200	158100	87
503	20240702	102200	1124758300	158000	157900	158000	157900	35
504	20240702	102100	1119229800	158000	157900	158000	157800	17
505	20240702	102000	1116545900	158000	158000	158000	157700	32
506	20240702	101900	1111493900	157900	157800	157900	157700	147
507	20240702	101800	1088301300	157800	157900	157900	157800	28
508	20240702	101700	1083880500	157900	157900	158000	157800	40
509	20240702	101600	1077564600	157800	157700	157900	157700	28
510	20240702	101500	1073145300	157800	157800	157900	157700	29
511	20240702	101400	1068568700	157700	157700	157800	157600	52
512	20240702	101300	1060367800	157700	157700	157700	157600	43
513	20240702	101200	1053588000	157700	157700	157700	157600	49
514	20240702	101100	1045861900	157700	157700	157700	157600	41
515	20240702	101000	1039398000	157700	157500	157700	157500	51
516	20240702	100900	1031364100	157500	157500	157500	157400	61
517	20240702	100800	1021760200	157400	157500	157500	157400	42
518	20240702	100700	1015147100	157500	157300	157500	157300	41
519	20240702	100600	1008692200	157300	157100	157500	157000	509
520	20240702	100500	928638600	157100	157000	157100	156800	46
521	20240702	100400	921420900	157100	157100	157100	156800	48
522	20240702	100300	913885800	157100	157000	157100	156900	27
523	20240702	100200	909646200	157000	156900	157000	156900	29
524	20240702	100100	905095400	156900	156900	156900	156800	25
525	20240702	100000	901173000	156900	156900	156900	156700	24
526	20240702	095900	897410100	156900	156800	156900	156800	29
527	20240702	095800	892861500	156900	156900	156900	156700	33
528	20240702	095700	887685600	156800	156900	156900	156800	18
529	20240702	095600	884862100	156900	156800	156900	156800	30
530	20240702	095500	880156400	156900	156900	156900	156700	16
531	20240702	095400	877647500	156900	156700	156900	156700	6
532	20240702	095300	876706700	156600	156700	156900	156600	98
533	20240702	095200	861351200	156700	156700	156700	156600	14
534	20240702	095100	859157500	156700	156600	156700	156600	42
535	20240702	095000	852578800	156600	156700	156700	156600	24
536	20240702	094900	848818100	156700	156600	156700	156600	31
537	20240702	094800	843961800	156700	156600	156700	156600	9
538	20240702	094700	842551600	156600	156700	156700	156600	35
539	20240702	094600	837068700	156700	156700	156700	156600	22
540	20240702	094500	833621400	156700	156600	156700	156600	32
541	20240702	094400	828608400	156700	156700	156700	156600	24
542	20240702	094300	824848000	156600	156600	156700	156600	21
543	20240702	094200	821558600	156700	156600	156700	156600	56
544	20240702	094100	812787700	156600	156600	156600	156500	12
545	20240702	094000	810908600	156500	156600	156600	156500	98
546	20240702	093900	795569900	156500	156500	156600	156500	57
547	20240702	093800	786648900	156600	156600	156600	156500	32
548	20240702	093700	781639000	156500	156700	156700	156500	342
549	20240702	093600	728081600	156700	156900	156900	156600	173
550	20240702	093500	700958100	156900	156900	156900	156800	8
551	20240702	093400	699703100	156900	156900	156900	156800	26
552	20240702	093300	695625000	157000	156700	157100	156700	118
553	20240702	093200	677130100	156700	156900	156900	156700	317
554	20240702	093100	627447300	156800	157000	157100	156800	36
555	20240702	093000	621799400	157000	157000	157000	156900	19
556	20240702	092900	618816500	157000	156900	157000	156900	15
557	20240702	092800	616462900	156800	156800	157000	156700	97
558	20240702	092700	601249500	156800	156900	156900	156800	15
559	20240702	092600	598897200	157000	156800	157000	156700	22
560	20240702	092500	595447000	156800	156900	156900	156500	985
561	20240702	092400	441024400	157000	157200	157200	157000	406
562	20240702	092300	377273600	157100	157100	157200	157000	37
563	20240702	092200	371461800	157100	157100	157100	157000	142
564	20240702	092100	349153700	157100	157100	157200	157000	150
565	20240702	092000	325588500	157200	157100	157200	157100	7
566	20240702	091900	324488200	157200	157100	157200	157100	13
567	20240702	091800	322445000	157000	157100	157100	157000	299
568	20240702	091700	275472200	157100	157000	157100	157000	9
569	20240702	091600	274058600	157100	157100	157100	157100	6
570	20240702	091500	273116000	157100	157100	157200	157000	131
571	20240702	091400	252535700	157100	157000	157100	157000	49
572	20240702	091300	244842200	157100	157000	157100	157000	19
573	20240702	091200	241857400	157000	157000	157000	157000	2
574	20240702	091100	241543400	157000	157000	157000	157000	0
575	20240702	091000	241543400	157000	157100	157100	157000	3
576	20240702	090900	241072200	157000	157000	157000	156900	112
577	20240702	090800	223488300	156900	157000	157000	156900	36
578	20240702	090700	217837400	157100	157100	157100	157100	10
579	20240702	090600	216266400	157100	157200	157200	157100	4
580	20240702	090500	215637700	156900	156900	156900	156900	28
581	20240702	090400	211244500	156900	157200	157200	156800	235
582	20240702	090300	174381300	157200	157200	157200	156800	25
583	20240702	090200	170452100	157200	156700	157200	156700	62
584	20240702	090100	160735700	156400	157200	157200	156400	444
585	20240702	090000	91177900	157300	156900	157300	156900	581