KissMeData/004490/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	184300	6266475500	96500	96500	96500	96500	1435
3	20240716	184200	6266475500	96500	96500	96500	96500	0
4	20240716	184100	6266475500	96500	96500	96500	96500	0
5	20240716	184000	6266475500	96500	96500	96500	96500	0
6	20240716	183900	6266475500	96500	96500	96500	96500	0
7	20240716	183800	6266475500	96500	96500	96500	96500	0
8	20240716	183700	6266475500	96500	96500	96500	96500	0
9	20240716	183600	6266475500	96500	96500	96500	96500	0
10	20240716	183500	6266475500	96500	96500	96500	96500	0
11	20240716	183400	6266475500	96500	96500	96500	96500	0
12	20240716	183300	6266475500	96500	96500	96500	96500	0
13	20240716	183200	6266475500	96500	96500	96500	96500	0
14	20240716	183100	6266475500	96500	96500	96500	96500	0
15	20240716	183000	6266475500	96500	96500	96500	96500	0
16	20240716	182900	6266475500	96500	96500	96500	96500	0
17	20240716	182800	6266475500	96500	96500	96500	96500	0
18	20240716	182700	6266475500	96500	96500	96500	96500	0
19	20240716	182600	6266475500	96500	96500	96500	96500	0
20	20240716	182500	6266475500	96500	96500	96500	96500	0
21	20240716	182400	6266475500	96500	96500	96500	96500	0
22	20240716	182300	6266475500	96500	96500	96500	96500	0
23	20240716	182200	6266475500	96500	96500	96500	96500	0
24	20240716	182100	6266475500	96500	96500	96500	96500	0
25	20240716	182000	6266475500	96500	96500	96500	96500	0
26	20240716	181900	6266475500	96500	96500	96500	96500	0
27	20240716	181800	6266475500	96500	96500	96500	96500	0
28	20240716	181700	6266475500	96500	96500	96500	96500	0
29	20240716	181600	6266475500	96500	96500	96500	96500	0
30	20240716	181500	6266475500	96500	96500	96500	96500	0
31	20240716	181400	6266475500	96500	96500	96500	96500	0
32	20240716	181300	6266475500	96500	96500	96500	96500	1435
33	20240716	181200	6266475500	96500	96500	96500	96500	0
34	20240716	181100	6266475500	96500	96500	96500	96500	0
35	20240716	181000	6266475500	96500	96500	96500	96500	0
36	20240716	180900	6266475500	96500	96500	96500	96500	0
37	20240716	180800	6266475500	96500	96500	96500	96500	0
38	20240716	180700	6266475500	96500	96500	96500	96500	0
39	20240716	180600	6266475500	96500	96500	96500	96500	0
40	20240716	180500	6266475500	96500	96500	96500	96500	0
41	20240716	180400	6266475500	96500	96500	96500	96500	0
42	20240716	180300	6266475500	96500	96500	96500	96500	0
43	20240716	180200	6266475500	96500	96500	96500	96500	0
44	20240716	180100	6266475500	96500	96500	96500	96500	0
45	20240716	180000	6266475500	96500	96500	96500	96500	0
46	20240716	175900	6266475500	96500	96500	96500	96500	0
47	20240716	175800	6266475500	96500	96500	96500	96500	0
48	20240716	175700	6266475500	96500	96500	96500	96500	0
49	20240716	175600	6266475500	96500	96500	96500	96500	0
50	20240716	175500	6266475500	96500	96500	96500	96500	0
51	20240716	175400	6266475500	96500	96500	96500	96500	0
52	20240716	175300	6266475500	96500	96500	96500	96500	0
53	20240716	175200	6266475500	96500	96500	96500	96500	0
54	20240716	175100	6266475500	96500	96500	96500	96500	0
55	20240716	175000	6266475500	96500	96500	96500	96500	0
56	20240716	174900	6266475500	96500	96500	96500	96500	0
57	20240716	174800	6266475500	96500	96500	96500	96500	0
58	20240716	174700	6266475500	96500	96500	96500	96500	0
59	20240716	174600	6266475500	96500	96500	96500	96500	0
60	20240716	174500	6266475500	96500	96500	96500	96500	0
61	20240716	174400	6266475500	96500	96500	96500	96500	0
62	20240716	174300	6266475500	96500	96500	96500	96500	1435
63	20240716	174200	6266475500	96500	96500	96500	96500	0
64	20240716	174100	6266475500	96500	96500	96500	96500	0
65	20240716	174000	6266475500	96500	96500	96500	96500	0
66	20240716	173900	6266475500	96500	96500	96500	96500	0
67	20240716	173800	6266475500	96500	96500	96500	96500	0
68	20240716	173700	6266475500	96500	96500	96500	96500	0
69	20240716	173600	6266475500	96500	96500	96500	96500	0
70	20240716	173500	6266475500	96500	96500	96500	96500	0
71	20240716	173400	6266475500	96500	96500	96500	96500	0
72	20240716	173300	6266475500	96500	96500	96500	96500	0
73	20240716	173200	6266475500	96500	96500	96500	96500	0
74	20240716	173100	6266475500	96500	96500	96500	96500	0
75	20240716	173000	6266475500	96500	96500	96500	96500	0
76	20240716	172900	6266475500	96500	96500	96500	96500	0
77	20240716	172800	6266475500	96500	96500	96500	96500	0
78	20240716	172700	6266475500	96500	96500	96500	96500	0
79	20240716	172600	6266475500	96500	96500	96500	96500	0
80	20240716	172500	6266475500	96500	96500	96500	96500	0
81	20240716	172400	6266475500	96500	96500	96500	96500	0
82	20240716	172300	6266475500	96500	96500	96500	96500	0
83	20240716	172200	6266475500	96500	96500	96500	96500	0
84	20240716	172100	6266475500	96500	96500	96500	96500	0
85	20240716	172000	6266475500	96500	96500	96500	96500	0
86	20240716	171900	6266475500	96500	96500	96500	96500	0
87	20240716	171800	6266475500	96500	96500	96500	96500	0
88	20240716	171700	6266475500	96500	96500	96500	96500	0
89	20240716	171600	6266475500	96500	96500	96500	96500	0
90	20240716	171500	6266475500	96500	96500	96500	96500	0
91	20240716	171400	6266475500	96500	96500	96500	96500	0
92	20240716	171300	6266475500	96500	96500	96500	96500	1435
93	20240716	171200	6266475500	96500	96500	96500	96500	0
94	20240716	171100	6266475500	96500	96500	96500	96500	0
95	20240716	171000	6266475500	96500	96500	96500	96500	0
96	20240716	170900	6266475500	96500	96500	96500	96500	0
97	20240716	170800	6266475500	96500	96500	96500	96500	0
98	20240716	170700	6266475500	96500	96500	96500	96500	0
99	20240716	170600	6266475500	96500	96500	96500	96500	0
100	20240716	170500	6266475500	96500	96500	96500	96500	0
101	20240716	170400	6266475500	96500	96500	96500	96500	0
102	20240716	170300	6266475500	96500	96500	96500	96500	0
103	20240716	170200	6266475500	96500	96500	96500	96500	0
104	20240716	170100	6266475500	96500	96500	96500	96500	0
105	20240716	170000	6266475500	96500	96500	96500	96500	0
106	20240716	165900	6266475500	96500	96500	96500	96500	0
107	20240716	165800	6266475500	96500	96500	96500	96500	0
108	20240716	165700	6266475500	96500	96500	96500	96500	0
109	20240716	165600	6266475500	96500	96500	96500	96500	0
110	20240716	165500	6266475500	96500	96500	96500	96500	0
111	20240716	165400	6266475500	96500	96500	96500	96500	0
112	20240716	165300	6266475500	96500	96500	96500	96500	0
113	20240716	165200	6266475500	96500	96500	96500	96500	0
114	20240716	165100	6266475500	96500	96500	96500	96500	0
115	20240716	165000	6266475500	96500	96500	96500	96500	0
116	20240716	164900	6266475500	96500	96500	96500	96500	0
117	20240716	164800	6266475500	96500	96500	96500	96500	0
118	20240716	164700	6266475500	96500	96500	96500	96500	0
119	20240716	164600	6266475500	96500	96500	96500	96500	0
120	20240716	164500	6266475500	96500	96500	96500	96500	0
121	20240716	164400	6266475500	96500	96500	96500	96500	0
122	20240716	164300	6266475500	96500	96500	96500	96500	1435
123	20240716	164200	6266475500	96500	96500	96500	96500	0
124	20240716	164100	6266475500	96500	96500	96500	96500	0
125	20240716	164000	6266475500	96500	96500	96500	96500	0
126	20240716	163900	6266475500	96500	96500	96500	96500	0
127	20240716	163800	6266475500	96500	96500	96500	96500	0
128	20240716	163700	6266475500	96500	96500	96500	96500	0
129	20240716	163600	6266475500	96500	96500	96500	96500	0
130	20240716	163500	6266475500	96500	96500	96500	96500	0
131	20240716	163400	6266475500	96500	96500	96500	96500	0
132	20240716	163300	6266475500	96500	96500	96500	96500	0
133	20240716	163200	6266475500	96500	96500	96500	96500	0
134	20240716	163100	6266475500	96500	96500	96500	96500	0
135	20240716	163000	6266475500	96500	96500	96500	96500	0
136	20240716	162900	6266475500	96500	96500	96500	96500	0
137	20240716	162800	6266475500	96500	96500	96500	96500	0
138	20240716	162700	6266475500	96500	96500	96500	96500	0
139	20240716	162600	6266475500	96500	96500	96500	96500	0
140	20240716	162500	6266475500	96500	96500	96500	96500	0
141	20240716	162400	6266475500	96500	96500	96500	96500	0
142	20240716	162300	6266475500	96500	96500	96500	96500	0
143	20240716	162200	6266475500	96500	96500	96500	96500	0
144	20240716	162100	6266475500	96500	96500	96500	96500	0
145	20240716	162000	6266475500	96500	96500	96500	96500	0
146	20240716	161900	6266475500	96500	96500	96500	96500	0
147	20240716	161800	6266475500	96500	96500	96500	96500	0
148	20240716	161700	6266475500	96500	96500	96500	96500	0
149	20240716	161600	6266475500	96500	96500	96500	96500	0
150	20240716	161500	6266475500	96500	96500	96500	96500	0
151	20240716	161400	6266475500	96500	96500	96500	96500	0
152	20240716	161300	6266475500	96500	96500	96500	96500	1435
153	20240716	161200	6266475500	96500	96500	96500	96500	0
154	20240716	161100	6266475500	96500	96500	96500	96500	0
155	20240716	161000	6266475500	96500	96500	96500	96500	0
156	20240716	160900	6266475500	96500	96500	96500	96500	0
157	20240716	160800	6266475500	96500	96500	96500	96500	0
158	20240716	160700	6266475500	96500	96500	96500	96500	0
159	20240716	160600	6266475500	96500	96500	96500	96500	0
160	20240716	160500	6266475500	96500	96500	96500	96500	0
161	20240716	160400	6266475500	96500	96500	96500	96500	0
162	20240716	160300	6266475500	96500	96500	96500	96500	0
163	20240716	160200	6266475500	96500	96500	96500	96500	0
164	20240716	160100	6266475500	96500	96500	96500	96500	0
165	20240716	160000	6266475500	96500	96500	96500	96500	0
166	20240716	155900	6266475500	96500	96500	96500	96500	0
167	20240716	155800	6266475500	96500	96500	96500	96500	0
168	20240716	155700	6266475500	96500	96500	96500	96500	0
169	20240716	155600	6266475500	96500	96500	96500	96500	0
170	20240716	155500	6266475500	96500	96500	96500	96500	0
171	20240716	155400	6266475500	96500	96500	96500	96500	0
172	20240716	155300	6266475500	96500	96500	96500	96500	0
173	20240716	155200	6266475500	96500	96500	96500	96500	0
174	20240716	155100	6266475500	96500	96500	96500	96500	0
175	20240716	155000	6266475500	96500	96500	96500	96500	0
176	20240716	154900	6266475500	96500	96500	96500	96500	0
177	20240716	154800	6266475500	96500	96500	96500	96500	0
178	20240716	154700	6266475500	96500	96500	96500	96500	0
179	20240716	154600	6266475500	96500	96500	96500	96500	0
180	20240716	154500	6266475500	96500	96500	96500	96500	0
181	20240716	154400	6266475500	96500	96500	96500	96500	0
182	20240716	154300	6266475500	96500	96500	96500	96500	1435
183	20240716	154200	6266475500	96500	96500	96500	96500	0
184	20240716	154100	6266475500	96500	96500	96500	96500	0
185	20240716	154000	6266475500	96500	96500	96500	96500	0
186	20240716	153900	6266475500	96500	96500	96500	96500	0
187	20240716	153800	6266475500	96500	96500	96500	96500	0
188	20240716	153700	6266475500	96500	96500	96500	96500	0
189	20240716	153600	6266475500	96500	96500	96500	96500	0
190	20240716	153500	6266475500	96500	96500	96500	96500	0
191	20240716	153400	6266475500	96500	96500	96500	96500	0
192	20240716	153300	6266475500	96500	96500	96500	96500	0
193	20240716	153200	6266475500	96500	96500	96500	96500	0
194	20240716	153100	6266475500	96500	96500	96500	96500	0
195	20240716	153000	6266475500	96500	96500	96500	96500	1435
196	20240716	152900	6127998000	96400	96400	96400	96400	0
197	20240716	152800	6127998000	96400	96400	96400	96400	0
198	20240716	152700	6127998000	96400	96400	96400	96400	0
199	20240716	152600	6127998000	96400	96400	96400	96400	0
200	20240716	152500	6127998000	96400	96400	96400	96400	0
201	20240716	152400	6127998000	96400	96400	96400	96400	0
202	20240716	152300	6127998000	96400	96400	96400	96400	0
203	20240716	152200	6127998000	96400	96400	96400	96400	0
204	20240716	152100	6127998000	96400	96400	96400	96400	0
205	20240716	152000	6127998000	96400	96400	96400	96400	0
206	20240716	151900	6127998000	96400	96300	96400	96000	307
207	20240716	151800	6098474400	96200	96200	96300	96200	19
208	20240716	151700	6096646300	96200	96300	96300	96200	24
209	20240716	151600	6094336300	96300	96200	96300	96200	19
210	20240716	151500	6092507000	96400	96300	96400	96200	39
211	20240716	151400	6088751200	96200	96500	96500	96100	115
212	20240716	151300	6077686300	96000	95800	96500	95800	106
213	20240716	151200	6067502000	96200	95700	96200	95700	1143
214	20240716	151100	5957777100	95600	96000	96000	95600	892
215	20240716	151000	5872373200	95900	96100	96200	95900	380
216	20240716	150900	5835863400	96200	96600	96600	96200	309
217	20240716	150800	5806101800	96500	96600	96600	96400	25
218	20240716	150700	5803687600	96600	96400	96600	96400	36
219	20240716	150600	5800212400	96700	96300	96700	96200	192
220	20240716	150500	5781718600	96200	96300	96300	96200	139
221	20240716	150400	5768333900	96300	96400	96900	96300	632
222	20240716	150300	5707454400	96400	96700	97000	96400	1035
223	20240716	150200	5607595700	96600	96800	97000	96600	1183
224	20240716	150100	5493120700	96900	97000	97100	96900	531
225	20240716	150000	5441660900	96900	96900	97000	96900	97
226	20240716	145900	5432258500	97000	97000	97000	96900	33
227	20240716	145800	5429057600	97000	96900	97000	96900	29
228	20240716	145700	5426245100	97000	97000	97000	96900	124
229	20240716	145600	5414225500	97000	97000	97000	96900	40
230	20240716	145500	5410346300	96900	97000	97000	96900	126
231	20240716	145400	5398125800	97000	97000	97000	96900	51
232	20240716	145300	5393179000	96900	97000	97000	96800	533
233	20240716	145200	5341531700	96900	97000	97100	96900	54
234	20240716	145100	5336294300	97000	97100	97100	96800	278
235	20240716	145000	5309327500	97100	97100	97100	97000	21
236	20240716	144900	5307288500	97000	97100	97100	96900	2501
237	20240716	144800	5064761000	97100	97000	97100	97000	52
238	20240716	144700	5059715100	97000	97000	97100	97000	45
239	20240716	144600	5055346300	97000	97100	97100	97000	59
240	20240716	144500	5049618600	97000	97100	97100	97000	67
241	20240716	144400	5043115100	97100	97000	97100	97000	19
242	20240716	144300	5041270600	97000	97100	97100	97000	32
243	20240716	144200	5038163500	97100	97100	97100	97100	30
244	20240716	144100	5035250500	97100	97100	97100	97000	37
245	20240716	144000	5031657900	97100	97200	97200	97100	28
246	20240716	143900	5028937900	97200	97200	97200	97100	343
247	20240716	143800	4995629100	97200	97300	97300	97200	43
248	20240716	143700	4991448300	97200	97300	97300	97200	31
249	20240716	143600	4988432100	97200	97300	97300	97200	75
250	20240716	143500	4981139500	97300	97200	97300	97200	22
251	20240716	143400	4978999000	97200	97300	97300	97200	23
252	20240716	143300	4976761300	97200	97200	97300	97200	27
253	20240716	143200	4974135700	97200	97300	97300	97200	47
254	20240716	143100	4969565300	97300	97300	97300	97300	39
255	20240716	143000	4965770600	97200	97300	97300	97100	58
256	20240716	142900	4960132300	97100	97300	97300	97100	51
257	20240716	142800	4955174100	97300	97100	97300	97100	52
258	20240716	142700	4950118700	97300	97300	97300	97200	33
259	20240716	142600	4946909100	97100	97200	97200	97100	70
260	20240716	142500	4940107300	97200	97200	97200	97200	24
261	20240716	142400	4937774500	97200	97200	97200	97100	32
262	20240716	142300	4934664400	97100	97100	97200	97100	40
263	20240716	142200	4930777700	97200	97200	97200	97100	26
264	20240716	142100	4928251700	97100	97200	97200	97100	40
265	20240716	142000	4924364500	97100	97100	97200	97100	121
266	20240716	141900	4912613400	97100	97100	97200	97100	141
267	20240716	141800	4898919200	97200	97100	97200	97100	41
268	20240716	141700	4894935100	97100	97200	97200	97000	34
269	20240716	141600	4891631600	97200	97100	97200	97100	321
270	20240716	141500	4860446600	97000	97100	97100	97000	39
271	20240716	141400	4856660100	97100	97100	97100	97000	45
272	20240716	141300	4852290800	97100	97000	97100	97000	48
273	20240716	141200	4847631900	97000	97000	97100	97000	18
274	20240716	141100	4845884600	97100	97100	97100	97000	380
275	20240716	141000	4809018800	97000	97000	97100	97000	21
276	20240716	140900	4806980100	97100	97100	97100	97100	20
277	20240716	140800	4805038100	97000	97000	97100	97000	14
278	20240716	140700	4803678900	97000	97000	97100	97000	22
279	20240716	140600	4801543500	97100	97100	97100	96900	107
280	20240716	140500	4791161200	97000	97100	97100	96900	762
281	20240716	140400	4717247700	97100	97100	97100	97100	13
282	20240716	140300	4715985400	97100	97100	97100	97100	64
283	20240716	140200	4709771000	97100	97100	97100	97100	20
284	20240716	140100	4707829000	97200	97200	97200	97000	34
285	20240716	140000	4704524400	97000	97100	97200	97000	105
286	20240716	135900	4694335000	97000	97100	97100	97000	31
287	20240716	135800	4691326800	97100	97100	97200	96900	1101
288	20240716	135700	4584511200	97100	97100	97200	97100	16
289	20240716	135600	4582956400	97200	97100	97200	97000	226
290	20240716	135500	4561010400	97000	97000	97100	97000	121
291	20240716	135400	4549272200	97100	97000	97100	97000	216
292	20240716	135300	4528298700	97100	97000	97200	97000	237
293	20240716	135200	4505285300	97000	96900	97100	96900	239
294	20240716	135100	4482101100	97000	97200	97200	96900	382
295	20240716	135000	4445041400	97000	97000	97200	97000	14
296	20240716	134900	4443681000	97000	96800	97100	96800	160
297	20240716	134800	4428173100	96900	97200	97400	96800	905
298	20240716	134700	4340360800	97200	97200	97400	97200	15
299	20240716	134600	4338900400	97400	97400	97400	97400	24
300	20240716	134500	4336562800	97400	97400	97400	97400	39
301	20240716	134400	4332764200	97400	97200	97400	97200	63
302	20240716	134300	4326638200	97400	97400	97400	97400	20
303	20240716	134200	4324690200	97400	97300	97400	97300	149
304	20240716	134100	4310191300	97300	97300	97300	97300	27
305	20240716	134000	4307564200	97300	97300	97300	97300	20
306	20240716	133900	4305618200	97200	97100	97300	97100	34
307	20240716	133800	4302312400	97100	97300	97300	97100	64
308	20240716	133700	4296093400	97300	97300	97300	97300	12
309	20240716	133600	4294925800	97300	97300	97300	97000	27
310	20240716	133500	4292299600	97100	97300	97300	97000	30
311	20240716	133400	4289383300	97000	97000	97300	97000	58
312	20240716	133300	4283750400	97000	96900	97300	96700	213
313	20240716	133200	4263118400	96900	97100	97200	96800	1438
314	20240716	133100	4123624000	97100	97200	97200	97100	251
315	20240716	133000	4099249300	97100	97100	97300	97100	47
316	20240716	132900	4094679400	97300	97300	97300	97300	38
317	20240716	132800	4090982000	97200	97300	97300	97100	344
318	20240716	132700	4057543300	97200	97200	97200	97200	23
319	20240716	132600	4055307700	97200	97100	97200	97100	21
320	20240716	132500	4053267400	97000	97000	97200	97000	46
321	20240716	132400	4048802400	97000	96500	97100	96500	103
322	20240716	132300	4038813700	97000	97300	97300	96500	2298
323	20240716	132200	3815974400	97300	97300	97300	97300	21
324	20240716	132100	3813931100	97200	97200	97200	97000	44
325	20240716	132000	3809657600	97200	97200	97200	97200	28
326	20240716	131900	3806936000	97200	97200	97200	97200	12
327	20240716	131800	3805769600	97200	97000	97200	97000	76
328	20240716	131700	3798395200	97200	97100	97200	97000	54
329	20240716	131600	3793149000	97200	97100	97200	97000	31
330	20240716	131500	3790138200	97100	97300	97300	97100	160
331	20240716	131400	3774595200	97100	97100	97200	97100	31
332	20240716	131300	3771583900	97100	97100	97100	97000	157
333	20240716	131200	3756340500	97000	97100	97100	97000	118
334	20240716	131100	3744884700	97100	97300	97400	97100	93
335	20240716	131000	3735847000	97300	97400	97400	97300	27
336	20240716	130900	3733217900	97000	97400	97400	97000	26
337	20240716	130800	3730690300	97100	97300	97300	97100	18
338	20240716	130700	3728940100	97100	97400	97400	97100	36
339	20240716	130600	3725437900	97400	97100	97400	97100	27
340	20240716	130500	3722812600	97000	97000	97100	97000	20
341	20240716	130400	3720871100	97400	97300	97400	97100	806
342	20240716	130300	3642476700	97400	97300	97400	97300	27
343	20240716	130200	3639848400	97400	97400	97400	97300	35
344	20240716	130100	3636440900	97400	97400	97400	97300	76
345	20240716	130000	3629043500	97400	97400	97400	97400	27
346	20240716	125900	3626413700	97400	97400	97400	97400	20
347	20240716	125800	3624465700	97500	97500	97500	97500	17
348	20240716	125700	3622808200	97500	97300	97500	97300	25
349	20240716	125600	3620371700	97400	97400	97400	97300	194
350	20240716	125500	3601493100	97300	97300	97400	97300	53
351	20240716	125400	3596332900	97300	97500	97500	97300	42
352	20240716	125300	3592242800	97500	97500	97500	97500	12
353	20240716	125200	3591072800	97500	97500	97500	97500	20
354	20240716	125100	3589122800	97400	97500	97500	97300	52
355	20240716	125000	3584057200	97300	97500	97500	97300	135
356	20240716	124900	3570908200	97500	97300	97500	97300	38
357	20240716	124800	3567206800	97300	97300	97500	97300	36
358	20240716	124700	3563701600	97300	97500	97500	97300	42
359	20240716	124600	3559612200	97300	97800	97800	97300	1462
360	20240716	124500	3417118900	97800	97800	97800	97500	39
361	20240716	124400	3413308300	97500	97500	97800	97500	131
362	20240716	124300	3400529800	97800	97800	97800	97800	15
363	20240716	124200	3399062800	97800	97800	97800	97800	12
364	20240716	124100	3397889200	97800	97800	97800	97800	32
365	20240716	124000	3394759600	97500	97800	97800	97500	41
366	20240716	123900	3390758500	97800	97500	97800	97500	36
367	20240716	123800	3387243700	97700	97500	97700	97500	24
368	20240716	123700	3384901300	97700	97700	97700	97700	12
369	20240716	123600	3383728900	97700	97800	97800	97500	50
370	20240716	123500	3378845200	97800	97800	97800	97800	12
371	20240716	123400	3377671600	97800	97800	97800	97800	25
372	20240716	123300	3375226600	97500	97700	97800	97500	634
373	20240716	123200	3313318200	97700	97900	98000	97700	1185
374	20240716	123100	3197429700	97900	97900	97900	97800	75
375	20240716	123000	3190091500	97900	97900	97900	97800	53
376	20240716	122900	3184905900	97900	97900	98100	97900	207
377	20240716	122800	3164634400	98100	97900	98100	97900	48
378	20240716	122700	3159930400	97900	97900	98100	97900	653
379	20240716	122600	3096001500	97900	98000	98100	97900	261
380	20240716	122500	3070423700	98000	98000	98000	98000	15
381	20240716	122400	3068953700	97800	98000	98000	97800	42
382	20240716	122300	3064843500	98000	98000	98000	98000	21
383	20240716	122200	3062785500	97800	98000	98000	97800	30
384	20240716	122100	3059848700	98000	98000	98000	97800	96
385	20240716	122000	3050452300	98000	98000	98000	98000	13
386	20240716	121900	3049178300	98000	97800	98000	97800	24
387	20240716	121800	3046828500	98000	98000	98000	97800	139
388	20240716	121700	3033210100	98000	97900	98000	97900	68
389	20240716	121600	3026551200	98000	97900	98000	97900	71
390	20240716	121500	3019598200	97900	97900	98000	97900	73
391	20240716	121400	3012447100	97900	97900	97900	97900	16
392	20240716	121300	3010880700	97800	97900	97900	97800	23
393	20240716	121200	3008629200	97800	97800	97900	97800	47
394	20240716	121100	3004030500	98000	98100	98100	97800	46
395	20240716	121000	2999525200	98100	98100	98100	97800	37
396	20240716	120900	2995899400	98100	98100	98100	98100	13
397	20240716	120800	2994624100	97900	97800	98100	97800	32
398	20240716	120700	2991488800	97900	97800	97900	97800	17
399	20240716	120600	2989824800	97900	98200	98200	97800	200
400	20240716	120500	2970257900	98200	98000	98300	97800	219
401	20240716	120400	2948808800	98000	98300	98300	98000	891
402	20240716	120300	2861407500	98300	98300	98300	98300	23
403	20240716	120200	2859146600	98300	98300	98300	98300	13
404	20240716	120100	2857868700	98200	98300	98300	98200	126
405	20240716	120000	2845484200	98300	98300	98300	98200	139
406	20240716	115900	2831830800	98300	98200	98300	98200	21
407	20240716	115800	2829766600	98200	98200	98200	98100	122
408	20240716	115700	2817789200	98200	98200	98200	98200	31
409	20240716	115600	2814745000	98200	98200	98200	98100	36
410	20240716	115500	2811210000	98100	98100	98200	98100	28
411	20240716	115400	2808460800	98200	98200	98200	98200	28
412	20240716	115300	2805711200	98200	98200	98200	98200	30
413	20240716	115200	2802765200	98200	98200	98200	98200	30
414	20240716	115100	2799819200	98200	98200	98200	98200	33
415	20240716	115000	2796578600	98200	98200	98200	98200	28
416	20240716	114900	2793829000	98200	98200	98200	98200	26
417	20240716	114800	2791275800	98200	98200	98200	98200	19
418	20240716	114700	2789410000	98200	98200	98200	98200	27
419	20240716	114600	2786758600	98200	98200	98200	98200	32
420	20240716	114500	2783616200	98200	98200	98300	98200	88
421	20240716	114400	2774973200	98100	98300	98300	98100	826
422	20240716	114300	2693862800	98300	98300	98300	98300	16
423	20240716	114200	2692290000	98300	98300	98300	98300	28
424	20240716	114100	2689537600	98300	98200	98300	98200	175
425	20240716	114000	2672350600	98200	98200	98200	98200	27
426	20240716	113900	2669699200	98200	98100	98200	98100	104
427	20240716	113800	2659489800	98100	98100	98100	98100	16
428	20240716	113700	2657920200	98100	98100	98100	98100	27
429	20240716	113600	2655271500	98100	98100	98100	98000	47
430	20240716	113500	2650662300	98200	98100	98200	98100	26
431	20240716	113400	2648111400	98100	98100	98100	98000	52
432	20240716	113300	2643010500	98000	98100	98100	98000	53
433	20240716	113200	2637814600	98100	98100	98100	98100	25
434	20240716	113100	2635362100	98100	98100	98100	98100	30
435	20240716	113000	2632419100	98100	98100	98100	98100	33
436	20240716	112900	2629181800	98100	98100	98100	98100	57
437	20240716	112800	2623590100	98100	98000	98100	98000	22
438	20240716	112700	2621432200	98100	98100	98100	98000	29
439	20240716	112600	2618587800	98100	98000	98100	98000	26
440	20240716	112500	2616038000	98000	98000	98000	97900	21
441	20240716	112400	2613980100	98000	98000	98000	98000	27
442	20240716	112300	2611334100	98000	98000	98000	98000	23
443	20240716	112200	2609080100	98000	98000	98000	98000	69
444	20240716	112100	2602318100	98000	98000	98000	98000	37
445	20240716	112000	2598692100	98000	98000	98000	98000	28
446	20240716	111900	2595948100	98000	98000	98000	97900	30
447	20240716	111800	2593008200	98000	98000	98000	98000	19
448	20240716	111700	2591146200	97900	98000	98000	97900	41
449	20240716	111600	2587128400	98000	98000	98000	97900	41
450	20240716	111500	2583110500	97900	98000	98000	97900	90
451	20240716	111400	2574291000	98000	98000	98000	97900	31
452	20240716	111300	2571253300	98000	98000	98000	97900	22
453	20240716	111200	2569097500	97900	98000	98000	97900	19
454	20240716	111100	2567235600	98000	98000	98000	97800	333
455	20240716	111000	2534632800	98000	98100	98100	98000	92
456	20240716	110900	2525614900	98000	98000	98100	98000	26
457	20240716	110800	2523065600	98100	98100	98100	98000	100
458	20240716	110700	2513261700	98000	98100	98200	98000	78
459	20240716	110600	2505608400	98100	98000	98100	98000	219
460	20240716	110500	2484141900	98000	98000	98000	98000	21
461	20240716	110400	2482083900	98000	97900	98000	97900	24
462	20240716	110300	2479732800	97900	97800	97900	97800	18
463	20240716	110200	2477970700	97900	97800	97900	97800	48
464	20240716	110100	2473275700	97800	97800	97800	97800	48
465	20240716	110000	2468581300	97800	97800	97800	97800	51
466	20240716	105900	2463593500	97800	97800	97800	97800	29
467	20240716	105800	2460757300	97800	97800	97800	97700	15
468	20240716	105700	2459290400	97800	97800	97800	97700	22
469	20240716	105600	2457140200	97700	97800	97800	97700	32
470	20240716	105500	2454012500	97600	97600	97800	97600	87
471	20240716	105400	2445512100	97600	97700	97700	97600	196
472	20240716	105300	2426368500	97700	97800	97800	97600	115
473	20240716	105200	2415133600	97700	97700	97800	97700	74
474	20240716	105100	2407902500	97800	97800	97800	97600	306
475	20240716	105000	2378006900	97700	98000	98000	97700	914
476	20240716	104900	2288540800	98000	98200	98300	98000	1063
477	20240716	104800	2184200300	98300	98300	98300	98300	219
478	20240716	104700	2162672600	98300	98200	98300	98200	40
479	20240716	104600	2158743300	98300	98300	98300	98300	40
480	20240716	104500	2154811300	98200	98300	98300	98200	58
481	20240716	104400	2149111000	98300	98200	98300	98200	32
482	20240716	104300	2145966700	98200	98400	98400	98200	712
483	20240716	104200	2075975500	98400	98400	98400	98300	24
484	20240716	104100	2073614100	98300	98400	98400	98300	35
485	20240716	104000	2070170900	98400	98300	98400	98300	22
486	20240716	103900	2068006300	98300	98400	98400	98300	70
487	20240716	103800	2061118400	98300	98400	98400	98300	23
488	20240716	103700	2058855300	98300	98400	98400	98300	21
489	20240716	103600	2056789000	98300	98400	98400	98300	37
490	20240716	103500	2053148600	98300	98300	98400	98300	40
491	20240716	103400	2049215100	98300	98300	98300	98300	35
492	20240716	103300	2045774600	98300	98300	98300	98300	19
493	20240716	103200	2043906900	98300	98200	98300	98200	42
494	20240716	103100	2039780300	98300	98300	98300	98200	67
495	20240716	103000	2033197000	98300	98300	98300	98300	22
496	20240716	102900	2031034400	98300	98300	98300	98200	38
497	20240716	102800	2027300600	98200	98200	98300	98200	32
498	20240716	102700	2024157600	98200	98200	98200	98200	21
499	20240716	102600	2022095400	98200	98300	98300	98200	33
500	20240716	102500	2018853100	98200	98200	98200	98200	111
501	20240716	102400	2007952900	98200	98200	98200	98200	16
502	20240716	102300	2006381700	98100	98200	98200	98100	72
503	20240716	102200	1999311500	98300	98300	98300	98200	215
504	20240716	102100	1978188400	98200	98300	98300	98200	33
505	20240716	102000	1974946200	98300	98100	98300	98000	231
506	20240716	101900	1952272800	98000	98100	98100	98000	30
507	20240716	101800	1949331100	98100	98100	98100	98000	186
508	20240716	101700	1931094500	98100	98200	98200	98100	102
509	20240716	101600	1921081000	98100	98200	98200	98100	95
510	20240716	101500	1911758300	98200	98100	98200	98000	30
511	20240716	101400	1908812900	98000	98100	98200	98000	198
512	20240716	101300	1889396300	98200	98000	98200	98000	72
513	20240716	101200	1882330700	98200	98200	98300	98000	1044
514	20240716	101100	1779941700	98300	98200	98300	98200	123
515	20240716	101000	1767861100	98200	98200	98300	98200	97
516	20240716	100900	1758334100	98100	98200	98300	98100	197
517	20240716	100800	1738988200	98100	98100	98100	98100	24
518	20240716	100700	1736633800	98000	98000	98100	98000	107
519	20240716	100600	1726143100	98100	98000	98100	97900	593
520	20240716	100500	1668002200	98000	98000	98000	98000	85
521	20240716	100400	1659672200	97900	98000	98000	97900	157
522	20240716	100300	1644290000	97900	98000	98000	97900	32
523	20240716	100200	1641155300	98000	98000	98000	97800	147
524	20240716	100100	1626752000	98000	98000	98000	98000	29
525	20240716	100000	1623910000	98000	98000	98000	98000	59
526	20240716	095900	1618128000	98000	98000	98000	97800	110
527	20240716	095800	1607365400	97800	97800	98000	97800	122
528	20240716	095700	1595431000	97900	98000	98000	97800	146
529	20240716	095600	1581138200	97900	97900	98000	97900	65
530	20240716	095500	1574773400	97900	97900	97900	97900	17
531	20240716	095400	1573109100	97900	97900	98000	97800	442
532	20240716	095300	1529847100	97900	97900	98000	97900	60
533	20240716	095200	1523971700	97900	97900	97900	97900	77
534	20240716	095100	1516433400	98000	98100	98100	97800	567
535	20240716	095000	1460878200	98100	98100	98100	98000	31
536	20240716	094900	1457838800	98100	98100	98100	98100	14
537	20240716	094800	1456465400	98100	98000	98100	98000	54
538	20240716	094700	1451171800	98100	98100	98100	98100	13
539	20240716	094600	1449896500	98100	98000	98100	98000	119
540	20240716	094500	1438232700	97700	97600	97900	97600	315
541	20240716	094400	1407454300	97600	97700	97700	97600	19
542	20240716	094300	1405598200	97700	97700	97700	97700	16
543	20240716	094200	1404035000	97700	97600	97700	97600	16
544	20240716	094100	1402472000	97600	97700	97700	97600	105
545	20240716	094000	1392221300	97600	97600	97700	97600	90
546	20240716	093900	1383437000	97800	97800	97900	97600	464
547	20240716	093800	1338072100	97900	97900	97900	97800	67
548	20240716	093700	1331517600	97900	97800	97900	97800	34
549	20240716	093600	1328189500	97800	97800	97800	97700	103
550	20240716	093500	1318116300	97800	97800	97800	97800	26
551	20240716	093400	1315573500	97700	97700	97700	97600	79
552	20240716	093300	1307856100	97800	97900	97900	97600	443
553	20240716	093200	1264535800	97900	98100	98100	97900	382
554	20240716	093100	1227086100	98200	98200	98200	98100	36
555	20240716	093000	1223552400	98200	98100	98200	98100	41
556	20240716	092900	1219527600	98100	98200	98200	97900	208
557	20240716	092800	1199111800	98200	98000	98200	98000	67
558	20240716	092700	1192543400	98200	98300	98300	98200	254
559	20240716	092600	1167599200	98400	98400	98500	98300	265
560	20240716	092500	1141529200	98400	98300	98400	98200	166
561	20240716	092400	1125198000	98400	97600	98400	97600	2050
562	20240716	092300	924174400	97600	97500	97700	97400	191
563	20240716	092200	905533800	97500	97200	97500	97200	37
564	20240716	092100	901930400	97300	97300	97300	97300	11
565	20240716	092000	900860100	97400	97100	97400	97100	52
566	20240716	091900	895800200	97300	97000	97300	97000	54
567	20240716	091800	890552000	97600	97700	97700	97000	114
568	20240716	091700	879422800	97100	97700	97900	96300	2691
569	20240716	091600	617624800	97600	97500	97600	97500	388
570	20240716	091500	579783900	97400	97400	97500	97400	485
571	20240716	091400	532523400	97400	96900	97400	96700	1604
572	20240716	091300	376649500	96900	96800	97000	96600	376
573	20240716	091200	340227700	96800	96600	96800	96600	67
574	20240716	091100	333750400	96900	97000	97000	96700	1024
575	20240716	091000	234580200	97100	97100	97300	97100	185
576	20240716	090900	216610200	97200	97400	97400	97100	367
577	20240716	090800	180914100	97400	97100	97400	97000	168
578	20240716	090700	164589500	97100	96600	97100	96600	393
579	20240716	090600	126508400	96600	96800	96800	96600	169
580	20240716	090500	110174900	96500	96500	96500	96500	6
581	20240716	090400	109595900	96500	96500	96500	96500	1
582	20240716	090300	109499400	96900	96800	96900	96300	232
583	20240716	090200	87035900	96800	96400	96800	96300	169
584	20240716	090100	70711300	96300	96200	96500	95900	284
585	20240716	090000	43374100	96300	96300	96300	95700	452