KissMeData/004170/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184100	3884143900	158700	158700	158700	158700	1783
3	20240718	184000	3884143900	158700	158700	158700	158700	0
4	20240718	183900	3884143900	158700	158700	158700	158700	0
5	20240718	183800	3884143900	158700	158700	158700	158700	0
6	20240718	183700	3884143900	158700	158700	158700	158700	0
7	20240718	183600	3884143900	158700	158700	158700	158700	0
8	20240718	183500	3884143900	158700	158700	158700	158700	0
9	20240718	183400	3884143900	158700	158700	158700	158700	0
10	20240718	183300	3884143900	158700	158700	158700	158700	0
11	20240718	183200	3884143900	158700	158700	158700	158700	0
12	20240718	183100	3884143900	158700	158700	158700	158700	0
13	20240718	183000	3884143900	158700	158700	158700	158700	0
14	20240718	182900	3884143900	158700	158700	158700	158700	0
15	20240718	182800	3884143900	158700	158700	158700	158700	0
16	20240718	182700	3884143900	158700	158700	158700	158700	0
17	20240718	182600	3884143900	158700	158700	158700	158700	0
18	20240718	182500	3884143900	158700	158700	158700	158700	0
19	20240718	182400	3884143900	158700	158700	158700	158700	0
20	20240718	182300	3884143900	158700	158700	158700	158700	0
21	20240718	182200	3884143900	158700	158700	158700	158700	0
22	20240718	182100	3884143900	158700	158700	158700	158700	0
23	20240718	182000	3884143900	158700	158700	158700	158700	0
24	20240718	181900	3884143900	158700	158700	158700	158700	0
25	20240718	181800	3884143900	158700	158700	158700	158700	0
26	20240718	181700	3884143900	158700	158700	158700	158700	0
27	20240718	181600	3884143900	158700	158700	158700	158700	0
28	20240718	181500	3884143900	158700	158700	158700	158700	0
29	20240718	181400	3884143900	158700	158700	158700	158700	0
30	20240718	181300	3884143900	158700	158700	158700	158700	0
31	20240718	181200	3884143900	158700	158700	158700	158700	0
32	20240718	181100	3884143900	158700	158700	158700	158700	1783
33	20240718	181000	3884143900	158700	158700	158700	158700	0
34	20240718	180900	3884143900	158700	158700	158700	158700	0
35	20240718	180800	3884143900	158700	158700	158700	158700	0
36	20240718	180700	3884143900	158700	158700	158700	158700	0
37	20240718	180600	3884143900	158700	158700	158700	158700	0
38	20240718	180500	3884143900	158700	158700	158700	158700	0
39	20240718	180400	3884143900	158700	158700	158700	158700	0
40	20240718	180300	3884143900	158700	158700	158700	158700	0
41	20240718	180200	3884143900	158700	158700	158700	158700	0
42	20240718	180100	3884143900	158700	158700	158700	158700	0
43	20240718	180000	3884143900	158700	158700	158700	158700	0
44	20240718	175900	3884143900	158700	158700	158700	158700	0
45	20240718	175800	3884143900	158700	158700	158700	158700	0
46	20240718	175700	3884143900	158700	158700	158700	158700	0
47	20240718	175600	3884143900	158700	158700	158700	158700	0
48	20240718	175500	3884143900	158700	158700	158700	158700	0
49	20240718	175400	3884143900	158700	158700	158700	158700	0
50	20240718	175300	3884143900	158700	158700	158700	158700	0
51	20240718	175200	3884143900	158700	158700	158700	158700	0
52	20240718	175100	3884143900	158700	158700	158700	158700	0
53	20240718	175000	3884143900	158700	158700	158700	158700	0
54	20240718	174900	3884143900	158700	158700	158700	158700	0
55	20240718	174800	3884143900	158700	158700	158700	158700	0
56	20240718	174700	3884143900	158700	158700	158700	158700	0
57	20240718	174600	3884143900	158700	158700	158700	158700	0
58	20240718	174500	3884143900	158700	158700	158700	158700	0
59	20240718	174400	3884143900	158700	158700	158700	158700	0
60	20240718	174300	3884143900	158700	158700	158700	158700	0
61	20240718	174200	3884143900	158700	158700	158700	158700	0
62	20240718	174100	3884143900	158700	158700	158700	158700	1783
63	20240718	174000	3884143900	158700	158700	158700	158700	0
64	20240718	173900	3884143900	158700	158700	158700	158700	0
65	20240718	173800	3884143900	158700	158700	158700	158700	0
66	20240718	173700	3884143900	158700	158700	158700	158700	0
67	20240718	173600	3884143900	158700	158700	158700	158700	0
68	20240718	173500	3884143900	158700	158700	158700	158700	0
69	20240718	173400	3884143900	158700	158700	158700	158700	0
70	20240718	173300	3884143900	158700	158700	158700	158700	0
71	20240718	173200	3884143900	158700	158700	158700	158700	0
72	20240718	173100	3884143900	158700	158700	158700	158700	0
73	20240718	173000	3884143900	158700	158700	158700	158700	0
74	20240718	172900	3884143900	158700	158700	158700	158700	0
75	20240718	172800	3884143900	158700	158700	158700	158700	0
76	20240718	172700	3884143900	158700	158700	158700	158700	0
77	20240718	172600	3884143900	158700	158700	158700	158700	0
78	20240718	172500	3884143900	158700	158700	158700	158700	0
79	20240718	172400	3884143900	158700	158700	158700	158700	0
80	20240718	172300	3884143900	158700	158700	158700	158700	0
81	20240718	172200	3884143900	158700	158700	158700	158700	0
82	20240718	172100	3884143900	158700	158700	158700	158700	0
83	20240718	172000	3884143900	158700	158700	158700	158700	0
84	20240718	171900	3884143900	158700	158700	158700	158700	0
85	20240718	171800	3884143900	158700	158700	158700	158700	0
86	20240718	171700	3884143900	158700	158700	158700	158700	0
87	20240718	171600	3884143900	158700	158700	158700	158700	0
88	20240718	171500	3884143900	158700	158700	158700	158700	0
89	20240718	171400	3884143900	158700	158700	158700	158700	0
90	20240718	171300	3884143900	158700	158700	158700	158700	0
91	20240718	171200	3884143900	158700	158700	158700	158700	0
92	20240718	171100	3884143900	158700	158700	158700	158700	1783
93	20240718	171000	3884143900	158700	158700	158700	158700	0
94	20240718	170900	3884143900	158700	158700	158700	158700	0
95	20240718	170800	3884143900	158700	158700	158700	158700	0
96	20240718	170700	3884143900	158700	158700	158700	158700	0
97	20240718	170600	3884143900	158700	158700	158700	158700	0
98	20240718	170500	3884143900	158700	158700	158700	158700	0
99	20240718	170400	3884143900	158700	158700	158700	158700	0
100	20240718	170300	3884143900	158700	158700	158700	158700	0
101	20240718	170200	3884143900	158700	158700	158700	158700	0
102	20240718	170100	3884143900	158700	158700	158700	158700	0
103	20240718	170000	3884143900	158700	158700	158700	158700	0
104	20240718	165900	3884143900	158700	158700	158700	158700	0
105	20240718	165800	3884143900	158700	158700	158700	158700	0
106	20240718	165700	3884143900	158700	158700	158700	158700	0
107	20240718	165600	3884143900	158700	158700	158700	158700	0
108	20240718	165500	3884143900	158700	158700	158700	158700	0
109	20240718	165400	3884143900	158700	158700	158700	158700	0
110	20240718	165300	3884143900	158700	158700	158700	158700	0
111	20240718	165200	3884143900	158700	158700	158700	158700	0
112	20240718	165100	3884143900	158700	158700	158700	158700	0
113	20240718	165000	3884143900	158700	158700	158700	158700	0
114	20240718	164900	3884143900	158700	158700	158700	158700	0
115	20240718	164800	3884143900	158700	158700	158700	158700	0
116	20240718	164700	3884143900	158700	158700	158700	158700	0
117	20240718	164600	3884143900	158700	158700	158700	158700	0
118	20240718	164500	3884143900	158700	158700	158700	158700	0
119	20240718	164400	3884143900	158700	158700	158700	158700	0
120	20240718	164300	3884143900	158700	158700	158700	158700	0
121	20240718	164200	3884143900	158700	158700	158700	158700	0
122	20240718	164100	3884143900	158700	158700	158700	158700	1783
123	20240718	164000	3884143900	158700	158700	158700	158700	0
124	20240718	163900	3884143900	158700	158700	158700	158700	0
125	20240718	163800	3884143900	158700	158700	158700	158700	0
126	20240718	163700	3884143900	158700	158700	158700	158700	0
127	20240718	163600	3884143900	158700	158700	158700	158700	0
128	20240718	163500	3884143900	158700	158700	158700	158700	0
129	20240718	163400	3884143900	158700	158700	158700	158700	0
130	20240718	163300	3884143900	158700	158700	158700	158700	0
131	20240718	163200	3884143900	158700	158700	158700	158700	0
132	20240718	163100	3884143900	158700	158700	158700	158700	0
133	20240718	163000	3884143900	158700	158700	158700	158700	0
134	20240718	162900	3884143900	158700	158700	158700	158700	0
135	20240718	162800	3884143900	158700	158700	158700	158700	0
136	20240718	162700	3884143900	158700	158700	158700	158700	0
137	20240718	162600	3884143900	158700	158700	158700	158700	0
138	20240718	162500	3884143900	158700	158700	158700	158700	0
139	20240718	162400	3884143900	158700	158700	158700	158700	0
140	20240718	162300	3884143900	158700	158700	158700	158700	0
141	20240718	162200	3884143900	158700	158700	158700	158700	0
142	20240718	162100	3884143900	158700	158700	158700	158700	0
143	20240718	162000	3884143900	158700	158700	158700	158700	0
144	20240718	161900	3884143900	158700	158700	158700	158700	0
145	20240718	161800	3884143900	158700	158700	158700	158700	0
146	20240718	161700	3884143900	158700	158700	158700	158700	0
147	20240718	161600	3884143900	158700	158700	158700	158700	0
148	20240718	161500	3884143900	158700	158700	158700	158700	0
149	20240718	161400	3884143900	158700	158700	158700	158700	0
150	20240718	161300	3884143900	158700	158700	158700	158700	0
151	20240718	161200	3884143900	158700	158700	158700	158700	0
152	20240718	161100	3884143900	158700	158700	158700	158700	1783
153	20240718	161000	3884143900	158700	158700	158700	158700	0
154	20240718	160900	3884143900	158700	158700	158700	158700	0
155	20240718	160800	3884143900	158700	158700	158700	158700	0
156	20240718	160700	3884143900	158700	158700	158700	158700	0
157	20240718	160600	3884143900	158700	158700	158700	158700	0
158	20240718	160500	3884143900	158700	158700	158700	158700	0
159	20240718	160400	3884143900	158700	158700	158700	158700	0
160	20240718	160300	3884143900	158700	158700	158700	158700	0
161	20240718	160200	3884143900	158700	158700	158700	158700	0
162	20240718	160100	3884143900	158700	158700	158700	158700	0
163	20240718	160000	3884143900	158700	158700	158700	158700	0
164	20240718	155900	3884143900	158700	158700	158700	158700	0
165	20240718	155800	3884143900	158700	158700	158700	158700	0
166	20240718	155700	3884143900	158700	158700	158700	158700	0
167	20240718	155600	3884143900	158700	158700	158700	158700	0
168	20240718	155500	3884143900	158700	158700	158700	158700	0
169	20240718	155400	3884143900	158700	158700	158700	158700	0
170	20240718	155300	3884143900	158700	158700	158700	158700	0
171	20240718	155200	3884143900	158700	158700	158700	158700	0
172	20240718	155100	3884143900	158700	158700	158700	158700	0
173	20240718	155000	3884143900	158700	158700	158700	158700	0
174	20240718	154900	3884143900	158700	158700	158700	158700	0
175	20240718	154800	3884143900	158700	158700	158700	158700	0
176	20240718	154700	3884143900	158700	158700	158700	158700	0
177	20240718	154600	3884143900	158700	158700	158700	158700	0
178	20240718	154500	3884143900	158700	158700	158700	158700	0
179	20240718	154400	3884143900	158700	158700	158700	158700	0
180	20240718	154300	3884143900	158700	158700	158700	158700	0
181	20240718	154200	3884143900	158700	158700	158700	158700	0
182	20240718	154100	3884143900	158700	158700	158700	158700	1783
183	20240718	154000	3884143900	158700	158700	158700	158700	0
184	20240718	153900	3884143900	158700	158700	158700	158700	0
185	20240718	153800	3884143900	158700	158700	158700	158700	0
186	20240718	153700	3884143900	158700	158700	158700	158700	0
187	20240718	153600	3884143900	158700	158700	158700	158700	0
188	20240718	153500	3884143900	158700	158700	158700	158700	0
189	20240718	153400	3884143900	158700	158700	158700	158700	0
190	20240718	153300	3884143900	158700	158700	158700	158700	0
191	20240718	153200	3884143900	158700	158700	158700	158700	0
192	20240718	153100	3884143900	158700	158700	158700	158700	0
193	20240718	153000	3884143900	158700	158700	158700	158700	1783
194	20240718	152900	3601181800	158000	158000	158000	158000	0
195	20240718	152800	3601181800	158000	158000	158000	158000	0
196	20240718	152700	3601181800	158000	158000	158000	158000	0
197	20240718	152600	3601181800	158000	158000	158000	158000	0
198	20240718	152500	3601181800	158000	158000	158000	158000	0
199	20240718	152400	3601181800	158000	158000	158000	158000	0
200	20240718	152300	3601181800	158000	158000	158000	158000	0
201	20240718	152200	3601181800	158000	158000	158000	158000	0
202	20240718	152100	3601181800	158000	158000	158000	158000	0
203	20240718	152000	3601181800	158000	158000	158000	158000	0
204	20240718	151900	3601181800	158000	157900	158200	157900	230
205	20240718	151800	3564830600	157800	157800	157800	157800	11
206	20240718	151700	3563094800	157800	158000	158000	157700	57
207	20240718	151600	3554100900	158000	157800	158100	157700	138
208	20240718	151500	3532319700	157800	157700	157800	157700	76
209	20240718	151400	3520327200	157700	157900	157900	157700	125
210	20240718	151300	3500605100	157800	157900	158000	157800	332
211	20240718	151200	3448185400	158000	157900	158000	157900	68
212	20240718	151100	3437443400	157900	158000	158000	157900	237
213	20240718	151000	3400000400	158000	157900	158000	157900	30
214	20240718	150900	3395262900	157900	157900	158000	157900	65
215	20240718	150800	3384998100	157900	158000	158000	157900	21
216	20240718	150700	3381680700	158000	158000	158000	157900	151
217	20240718	150600	3357834400	157900	157900	158000	157900	99
218	20240718	150500	3342200400	157900	157900	158000	157900	10
219	20240718	150400	3340621000	157900	157900	158000	157900	15
220	20240718	150300	3338251400	157900	158000	158000	157900	40
221	20240718	150200	3331934200	158000	157900	158000	157900	75
222	20240718	150100	3320089600	158000	158000	158000	157900	114
223	20240718	150000	3302088000	157900	157900	158000	157900	9
224	20240718	145900	3300666700	157900	157900	158000	157900	53
225	20240718	145800	3292297400	157900	157900	158000	157900	62
226	20240718	145700	3282507100	157900	157900	158000	157900	23
227	20240718	145600	3278875200	158000	157900	158000	157900	39
228	20240718	145500	3272714100	157900	157900	158000	157900	43
229	20240718	145400	3265923900	157900	157900	158000	157900	55
230	20240718	145300	3257239200	158000	157900	158000	157900	13
231	20240718	145200	3255185700	157900	158000	158000	157800	40
232	20240718	145100	3248869600	158000	157900	158000	157900	107
233	20240718	145000	3231973400	158000	158000	158000	157900	284
234	20240718	144900	3187108100	158000	158100	158100	158000	24
235	20240718	144800	3183315000	158000	158100	158100	158000	50
236	20240718	144700	3175412200	158000	158100	158100	158000	70
237	20240718	144600	3164348600	158100	158100	158100	158000	69
238	20240718	144500	3153442400	158000	158100	158100	158000	27
239	20240718	144400	3149174800	158100	158100	158100	158000	185
240	20240718	144300	3119944400	158000	158100	158100	158000	93
241	20240718	144200	3105246000	158000	158000	158100	157900	37
242	20240718	144100	3099399900	157900	158000	158000	157900	53
243	20240718	144000	3091027300	157900	158000	158000	157900	109
244	20240718	143900	3073811500	157900	158000	158000	157900	27
245	20240718	143800	3069546100	157900	157900	158000	157900	41
246	20240718	143700	3063069200	157800	157900	158000	157800	72
247	20240718	143600	3051698800	157900	157800	158000	157800	87
248	20240718	143500	3037960100	157900	157900	157900	157800	100
249	20240718	143400	3022171400	157800	157900	157900	157800	37
250	20240718	143300	3016330200	157800	158000	158000	157800	100
251	20240718	143200	3000538900	157900	157900	158000	157900	83
252	20240718	143100	2987429900	157900	158000	158000	157900	39
253	20240718	143000	2981268800	157900	158000	158000	157900	23
254	20240718	142900	2977635900	157900	158000	158100	157900	107
255	20240718	142800	2960735300	158000	158000	158100	158000	85
256	20240718	142700	2947304000	158000	158000	158000	157900	60
257	20240718	142600	2937825100	158000	157900	158000	157900	188
258	20240718	142500	2908128300	157900	158000	158000	157900	80
259	20240718	142400	2895494000	157900	157800	158000	157800	100
260	20240718	142300	2879706800	157800	157900	157900	157800	33
261	20240718	142200	2874497000	157900	157900	157900	157800	72
262	20240718	142100	2863132000	157800	158000	158000	157800	114
263	20240718	142000	2845135500	157900	157800	157900	157800	64
264	20240718	141900	2835031100	157900	157900	157900	157800	38
265	20240718	141800	2829031300	157800	157800	157900	157800	105
266	20240718	141700	2812460600	157800	157900	157900	157700	8
267	20240718	141600	2811198100	157800	157800	157800	157700	50
268	20240718	141500	2803309400	157700	157900	157900	157700	72
269	20240718	141400	2791948200	157800	157800	157900	157800	97
270	20240718	141300	2776638900	157800	157800	157800	157700	86
271	20240718	141200	2763069600	157800	157700	157800	157700	45
272	20240718	141100	2755970000	157800	157800	157800	157700	63
273	20240718	141000	2746031600	157700	157800	157800	157700	88
274	20240718	140900	2732150500	157700	157800	157800	157700	34
275	20240718	140800	2726786700	157700	157700	157800	157700	66
276	20240718	140700	2716376400	157700	157700	157800	157700	168
277	20240718	140600	2689879700	157700	157700	157700	157600	21
278	20240718	140500	2686569000	157700	157700	157700	157600	63
279	20240718	140400	2676637000	157700	157700	157700	157600	70
280	20240718	140300	2665601300	157700	157700	157700	157600	70
281	20240718	140200	2654565100	157600	157600	157700	157600	59
282	20240718	140100	2645265200	157600	157800	157800	157600	61
283	20240718	140000	2635646900	157700	157500	157800	157500	219
284	20240718	135900	2601116000	157500	157600	157600	157500	89
285	20240718	135800	2587093600	157500	157500	157600	157500	31
286	20240718	135700	2582209400	157500	157600	157600	157500	35
287	20240718	135600	2576694400	157600	157600	157700	157600	89
288	20240718	135500	2562664100	157600	157600	157700	157500	33
289	20240718	135400	2557462900	157500	157500	157600	157500	57
290	20240718	135300	2548483400	157500	157600	157600	157500	39
291	20240718	135200	2542338200	157600	157600	157700	157400	142
292	20240718	135100	2519955700	157500	157500	157500	157400	189
293	20240718	135000	2490198900	157500	157500	157500	157400	31
294	20240718	134900	2485316600	157400	157600	157600	157400	76
295	20240718	134800	2473344300	157500	157700	157700	157500	126
296	20240718	134700	2453487100	157600	157700	157700	157600	41
297	20240718	134600	2447022600	157600	157500	157600	157500	74
298	20240718	134500	2435363600	157500	157600	157600	157500	73
299	20240718	134400	2423863300	157500	157500	157600	157500	32
300	20240718	134300	2418821100	157600	157500	157600	157400	54
301	20240718	134200	2410314500	157400	157500	157600	157400	158
302	20240718	134100	2385433000	157400	157400	157500	157400	49
303	20240718	134000	2377720200	157400	157200	157400	157200	21
304	20240718	133900	2374417700	157200	157300	157300	157200	35
305	20240718	133800	2368913100	157200	157200	157400	157200	52
306	20240718	133700	2360730000	157200	157300	157300	157200	60
307	20240718	133600	2351294600	157200	157200	157300	157200	88
308	20240718	133500	2337454200	157300	157300	157300	157200	88
309	20240718	133400	2323615300	157200	157200	157400	157200	21
310	20240718	133300	2320311800	157300	157300	157400	157300	52
311	20240718	133200	2312131800	157200	157200	157300	157200	15
312	20240718	133100	2309773200	157200	157400	157400	157200	43
313	20240718	133000	2303009700	157300	157300	157400	157300	33
314	20240718	132900	2297818400	157400	157400	157400	157300	29
315	20240718	132800	2293254600	157400	157200	157400	157200	13
316	20240718	132700	2291210300	157300	157400	157400	157300	40
317	20240718	132600	2284917300	157400	157500	157600	157400	63
318	20240718	132500	2274996800	157400	157500	157500	157400	15
319	20240718	132400	2272635300	157500	157400	157500	157400	44
320	20240718	132300	2265709100	157500	157500	157600	157500	72
321	20240718	132200	2254368700	157400	157300	157400	157300	193
322	20240718	132100	2223991500	157400	157400	157400	157300	13
323	20240718	132000	2221945700	157300	157400	157400	157300	36
324	20240718	131900	2216282400	157400	157400	157400	157300	32
325	20240718	131800	2211248000	157300	157400	157400	157300	14
326	20240718	131700	2209045100	157300	157500	157500	157300	36
327	20240718	131600	2203378600	157400	157300	157400	157300	50
328	20240718	131500	2195513100	157300	157400	157400	157300	69
329	20240718	131400	2184654900	157400	157300	157400	157300	14
330	20240718	131300	2182452200	157400	157400	157400	157300	28
331	20240718	131200	2178046000	157400	157500	157500	157400	35
332	20240718	131100	2172535200	157500	157400	157500	157300	13
333	20240718	131000	2170488800	157300	157400	157500	157300	30
334	20240718	130900	2165766900	157500	157500	157500	157400	50
335	20240718	130800	2157895600	157500	157500	157500	157400	10
336	20240718	130700	2156320900	157500	157500	157500	157400	42
337	20240718	130600	2149708500	157400	157500	157500	157400	11
338	20240718	130500	2147976100	157400	157500	157500	157400	49
339	20240718	130400	2140259400	157400	157500	157500	157400	48
340	20240718	130300	2132704100	157400	157500	157500	157400	18
341	20240718	130200	2129869800	157500	157500	157500	157500	42
342	20240718	130100	2123254800	157500	157600	157600	157500	28
343	20240718	130000	2118844100	157600	157500	157600	157400	14
344	20240718	125900	2116639700	157500	157600	157600	157400	29
345	20240718	125800	2112072500	157600	157600	157600	157500	40
346	20240718	125700	2105772100	157500	157600	157600	157500	37
347	20240718	125600	2099943200	157500	157600	157600	157500	27
348	20240718	125500	2095690400	157500	157700	157700	157500	45
349	20240718	125400	2088598600	157700	157700	157700	157700	6
350	20240718	125300	2087652400	157700	157700	157700	157600	45
351	20240718	125200	2080556800	157600	157800	157800	157600	13
352	20240718	125100	2078506600	157600	157600	157700	157600	57
353	20240718	125000	2069522000	157500	157500	157600	157500	75
354	20240718	124900	2057708500	157500	157600	157600	157500	14
355	20240718	124800	2055503100	157600	157600	157600	157500	18
356	20240718	124700	2052666800	157700	157800	157800	157700	38
357	20240718	124600	2046673500	157700	157600	157700	157600	77
358	20240718	124500	2034532700	157500	157700	157700	157500	59
359	20240718	124400	2025236300	157600	157400	157600	157400	47
360	20240718	124300	2017835800	157400	157500	157500	157400	27
361	20240718	124200	2013584000	157500	157500	157600	157500	40
362	20240718	124100	2007283600	157500	157600	157600	157400	35
363	20240718	124000	2001771200	157500	157700	157700	157500	44
364	20240718	123900	1994837200	157600	157700	157700	157600	40
365	20240718	123800	1988531900	157600	157600	157700	157600	13
366	20240718	123700	1986482600	157700	157500	157700	157400	74
367	20240718	123600	1974821900	157400	157500	157500	157400	37
368	20240718	123500	1968997500	157500	157500	157500	157400	28
369	20240718	123400	1964589700	157400	157500	157600	157400	48
370	20240718	123300	1957030400	157500	157700	157700	157500	45
371	20240718	123200	1949939600	157600	157600	157700	157600	42
372	20240718	123100	1943320000	157600	157700	157800	157600	42
373	20240718	123000	1936698600	157700	157700	157800	157700	34
374	20240718	122900	1931336500	157800	157500	157800	157500	35
375	20240718	122800	1925817300	157500	157500	157800	157500	102
376	20240718	122700	1909740400	157500	157500	157500	157400	11
377	20240718	122600	1908008400	157400	157400	157500	157400	30
378	20240718	122500	1903285800	157500	157500	157500	157400	64
379	20240718	122400	1893209200	157400	157500	157500	157400	9
380	20240718	122300	1891791900	157500	157600	157700	157500	33
381	20240718	122200	1886592000	157700	157600	157700	157600	34
382	20240718	122100	1881233100	157700	157600	157700	157600	8
383	20240718	122000	1879972100	157500	157600	157600	157500	57
384	20240718	121900	1870994100	157600	157500	157600	157500	17
385	20240718	121800	1868316200	157500	157500	157600	157500	38
386	20240718	121700	1862330900	157600	157700	157700	157500	96
387	20240718	121600	1847193700	157600	157400	157600	157400	169
388	20240718	121500	1820583000	157400	157300	157400	157300	40
389	20240718	121400	1814290500	157400	157400	157400	157300	17
390	20240718	121300	1811615500	157300	157300	157400	157300	38
391	20240718	121200	1805637900	157400	157400	157400	157300	8
392	20240718	121100	1804379000	157400	157400	157400	157300	50
393	20240718	121000	1796512900	157400	157400	157400	157400	7
394	20240718	120900	1795411100	157300	157400	157400	157300	45
395	20240718	120800	1788332300	157300	157400	157400	157300	17
396	20240718	120700	1785657200	157300	157300	157400	157300	38
397	20240718	120600	1779679000	157400	157300	157400	157300	30
398	20240718	120500	1774959100	157300	157400	157400	157300	16
399	20240718	120400	1772441600	157400	157300	157400	157300	130
400	20240718	120300	1751992200	157300	157400	157400	157300	10
401	20240718	120200	1750418600	157400	157400	157400	157300	46
402	20240718	120100	1743181100	157400	157400	157400	157300	8
403	20240718	120000	1741922300	157300	157400	157400	157300	42
404	20240718	115900	1735315100	157400	157400	157400	157300	16
405	20240718	115800	1732797100	157400	157300	157400	157300	18
406	20240718	115700	1729964600	157400	157400	157400	157300	40
407	20240718	115600	1723668700	157400	157300	157400	157200	44
408	20240718	115500	1716747500	157300	157300	157300	157200	27
409	20240718	115400	1712502500	157300	157200	157300	157200	28
410	20240718	115300	1708098700	157300	157300	157300	157200	41
411	20240718	115200	1701650500	157300	157400	157400	157300	11
412	20240718	115100	1699919300	157400	157400	157400	157300	47
413	20240718	115000	1692525200	157300	157300	157400	157300	13
414	20240718	114900	1690480000	157400	157400	157400	157300	44
415	20240718	114800	1683558000	157400	157400	157400	157400	8
416	20240718	114700	1682298800	157300	157400	157500	157300	181
417	20240718	114600	1653812200	157400	157300	157400	157300	48
418	20240718	114500	1646261400	157300	157300	157400	157300	38
419	20240718	114400	1640283100	157300	157300	157300	157200	38
420	20240718	114300	1634308600	157300	157300	157300	157300	4
421	20240718	114200	1633679400	157200	157400	157400	157200	34
422	20240718	114100	1628331400	157300	157300	157400	157300	10
423	20240718	114000	1626758300	157400	157400	157400	157200	31
424	20240718	113900	1621882300	157300	157300	157400	157300	14
425	20240718	113800	1619679600	157300	157400	157400	157300	47
426	20240718	113700	1612284800	157400	157200	157400	157200	23
427	20240718	113600	1608666800	157300	157300	157400	157200	255
428	20240718	113500	1568561600	157400	157400	157400	157300	8
429	20240718	113400	1567302500	157300	157300	157400	157300	42
430	20240718	113300	1560695800	157400	157400	157400	157300	40
431	20240718	113200	1554402800	157400	157400	157400	157400	34
432	20240718	113100	1549051200	157300	157400	157400	157300	51
433	20240718	113000	1541028200	157400	157300	157400	157300	13
434	20240718	112900	1538982700	157400	157300	157400	157300	36
435	20240718	112800	1533319500	157400	157400	157400	157300	15
436	20240718	112700	1530959100	157400	157400	157400	157300	53
437	20240718	112600	1522621000	157400	157300	157400	157300	12
438	20240718	112500	1520733100	157400	157400	157400	157300	32
439	20240718	112400	1515698300	157400	157300	157400	157300	34
440	20240718	112300	1510349900	157400	157400	157400	157300	20
441	20240718	112200	1507202600	157400	157400	157400	157300	34
442	20240718	112100	1501853600	157400	157300	157400	157300	14
443	20240718	112000	1499651000	157300	157400	157400	157300	46
444	20240718	111900	1492414500	157300	157300	157400	157300	9
445	20240718	111800	1490998200	157300	157400	157400	157300	60
446	20240718	111700	1481559500	157400	157400	157400	157300	12
447	20240718	111600	1479671400	157400	157400	157400	157300	36
448	20240718	111500	1474007600	157300	157300	157400	157300	16
449	20240718	111400	1471490300	157400	157400	157400	157300	31
450	20240718	111300	1466612900	157400	157300	157400	157300	46
451	20240718	111200	1459376300	157400	157400	157400	157300	19
452	20240718	111100	1456386500	157400	157300	157400	157300	29
453	20240718	111000	1451824600	157400	157300	157400	157300	16
454	20240718	110900	1449306900	157300	157400	157400	157300	35
455	20240718	110800	1443801100	157400	157200	157400	157200	22
456	20240718	110700	1440339900	157100	157200	157200	157100	67
457	20240718	110600	1429813400	157200	157200	157200	157100	26
458	20240718	110500	1425727200	157200	157300	157300	157200	24
459	20240718	110400	1421953700	157200	157300	157300	157200	23
460	20240718	110300	1418337500	157300	157200	157300	157200	61
461	20240718	110200	1408747700	157200	157200	157200	157100	36
462	20240718	110100	1403091100	157200	157000	157200	157000	18
463	20240718	110000	1400262900	157000	157100	157100	157000	54
464	20240718	105900	1391780900	157100	157200	157200	157100	23
465	20240718	105800	1388166400	157200	157200	157200	157100	46
466	20240718	105700	1380939100	157200	157100	157200	157100	38
467	20240718	105600	1374968800	157200	157200	157200	157100	34
468	20240718	105500	1369626000	157100	157100	157200	157100	11
469	20240718	105400	1367897700	157200	157200	157300	157200	24
470	20240718	105300	1364124800	157200	157200	157200	157100	17
471	20240718	105200	1361452900	157200	157100	157200	157100	45
472	20240718	105100	1354382200	157100	157300	157300	157100	47
473	20240718	105000	1346994200	157300	157200	157300	157200	13
474	20240718	104900	1344950500	157100	157200	157200	157100	28
475	20240718	104800	1340549700	157300	157100	157300	157100	13
476	20240718	104700	1338505700	157200	157200	157300	157200	31
477	20240718	104600	1333632100	157200	157200	157300	157200	35
478	20240718	104500	1328129600	157200	157300	157300	157200	31
479	20240718	104400	1323255700	157300	157200	157300	157200	51
480	20240718	104300	1315237200	157300	157300	157300	157300	8
481	20240718	104200	1313978800	157200	157200	157300	157200	14
482	20240718	104100	1311777800	157100	157200	157200	157100	41
483	20240718	104000	1305334700	157100	157000	157100	157000	59
484	20240718	103900	1296069100	157100	157100	157100	157100	10
485	20240718	103800	1294498100	157100	157100	157200	157000	54
486	20240718	103700	1286014900	157200	157200	157300	157200	25
487	20240718	103600	1282084200	157300	157200	157300	157200	19
488	20240718	103500	1279095900	157300	157300	157300	157200	24
489	20240718	103400	1275322400	157300	157200	157300	157200	30
490	20240718	103300	1270605900	157300	157300	157300	157200	31
491	20240718	103200	1265730000	157400	157400	157400	157300	39
492	20240718	103100	1259592600	157300	157300	157300	157200	45
493	20240718	103000	1252515900	157300	157400	157500	157300	14
494	20240718	102900	1250312200	157400	157000	157400	157000	410
495	20240718	102800	1185866800	157000	157000	157100	157000	42
496	20240718	102700	1179272500	157100	157100	157100	157100	6
497	20240718	102600	1178329900	157100	156600	157200	156500	670
498	20240718	102500	1073236100	156500	156500	156600	156500	43
499	20240718	102400	1066506200	156600	156600	156600	156500	9
500	20240718	102300	1065097300	156600	156400	156600	156400	61
501	20240718	102200	1055547700	156400	156500	156500	156400	26
502	20240718	102100	1051479500	156500	156500	156500	156500	9
503	20240718	102000	1050071000	156500	156500	156500	156400	28
504	20240718	101900	1045689900	156500	156500	156500	156400	11
505	20240718	101800	1043968800	156500	156500	156500	156400	35
506	20240718	101700	1038494000	156500	156500	156500	156400	12
507	20240718	101600	1036616600	156500	156500	156500	156400	26
508	20240718	101500	1032548000	156500	156600	156600	156400	126
509	20240718	101400	1012832300	156500	156500	156600	156500	51
510	20240718	101300	1004850300	156500	156500	156500	156400	17
511	20240718	101200	1002190900	156400	156400	156400	156300	19
512	20240718	101100	999219900	156400	156400	156400	156300	52
513	20240718	101000	991090400	156400	156600	156600	156400	224
514	20240718	100900	956043000	156500	156600	156600	156500	19
515	20240718	100800	953068100	156500	156500	156500	156500	4
516	20240718	100700	952442100	156400	156300	156400	156300	469
517	20240718	100600	879094900	156400	156400	156400	156300	33
518	20240718	100500	873934300	156400	156400	156400	156300	214
519	20240718	100400	840464800	156400	156300	156400	156300	49
520	20240718	100300	832805500	156400	156400	156400	156400	9
521	20240718	100200	831397900	156300	156400	156400	156300	17
522	20240718	100100	828739800	156300	156400	156400	156300	10
523	20240718	100000	827176400	156400	156400	156500	156400	88
524	20240718	095900	813412700	156500	156400	156600	156400	51
525	20240718	095800	805431700	156500	156500	156500	156400	21
526	20240718	095700	802145600	156500	156500	156500	156500	8
527	20240718	095600	800893600	156500	156600	156600	156400	333
528	20240718	095500	748797500	156500	156500	156600	156500	53
529	20240718	095400	740502700	156600	156500	156600	156500	73
530	20240718	095300	729077600	156500	156500	156500	156400	38
531	20240718	095200	723131000	156500	156500	156600	156400	35
532	20240718	095100	717653700	156400	156500	156500	156400	62
533	20240718	095000	707956500	156500	156400	156500	156400	26
534	20240718	094900	703888400	156400	156600	156600	156400	17
535	20240718	094800	701228300	156500	156400	156500	156300	18
536	20240718	094700	698413200	156400	156400	156500	156400	19
537	20240718	094600	695440700	156400	156400	156500	156400	187
538	20240718	094500	666193400	156400	156500	156500	156400	47
539	20240718	094400	658841600	156500	156400	156500	156400	33
540	20240718	094300	653678000	156500	156500	156500	156400	73
541	20240718	094200	642259500	156500	156500	156500	156500	61
542	20240718	094100	632713000	156500	156500	156600	156500	14
543	20240718	094000	630521200	156500	156600	156600	156500	50
544	20240718	093900	622692100	156600	156600	156600	156600	8
545	20240718	093800	621439300	156500	156600	156600	156400	134
546	20240718	093700	600472300	156500	156300	156500	156300	30
547	20240718	093600	595778800	156300	156400	156400	156300	22
548	20240718	093500	592339500	156400	156300	156400	156300	21
549	20240718	093400	589056600	156300	156300	156500	156300	52
550	20240718	093300	580926100	156300	156400	156400	156200	277
551	20240718	093200	537626700	156500	156600	156600	156400	14
552	20240718	093100	535435700	156500	156600	156600	156500	81
553	20240718	093000	522755100	156700	156600	156700	156600	34
554	20240718	092900	517430300	156600	156700	156700	156600	9
555	20240718	092800	516020200	156700	156600	156700	156600	114
556	20240718	092700	498162000	156400	156300	156400	156300	32
557	20240718	092600	493160000	156400	156300	156400	156300	27
558	20240718	092500	488939000	156300	156300	156300	156300	51
559	20240718	092400	480967700	156400	156700	156700	156400	342
560	20240718	092300	427432500	156600	156600	156700	156600	72
561	20240718	092200	416157100	156700	156700	156700	156700	75
562	20240718	092100	404404600	156800	156800	156800	156800	11
563	20240718	092000	402679800	156800	156800	156800	156800	9
564	20240718	091900	401268600	157300	156500	157300	156500	268
565	20240718	091800	359289300	156500	156500	156500	156400	34
566	20240718	091700	353969400	156500	156400	156600	156100	343
567	20240718	091600	300379200	156500	156700	156700	156400	29
568	20240718	091500	295839600	156600	156400	156600	156400	16
569	20240718	091400	293336800	156300	156500	156500	156300	118
570	20240718	091300	274884100	156400	156800	156800	156400	205
571	20240718	091200	242780900	156800	156800	156800	156800	3
572	20240718	091100	242310500	156600	156800	156800	156600	71
573	20240718	091000	231181900	156900	157000	157000	156900	32
574	20240718	090900	226158700	157100	157500	157500	157100	113
575	20240718	090800	208373200	157500	157500	157500	157500	179
576	20240718	090700	180180700	157600	157500	157600	157500	12
577	20240718	090600	178290600	157500	158000	158000	157500	73
578	20240718	090500	166786000	158000	158400	158500	158000	77
579	20240718	090400	154613500	158600	158700	158700	158600	35
580	20240718	090300	149060300	158700	158700	158800	158600	191
581	20240718	090200	118737800	158600	157700	158800	157700	284
582	20240718	090100	73773600	157700	158600	158600	157700	100
583	20240718	090000	57973900	158800	158900	158900	158600	355