KissMeData/000120/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183000	6579905100	90600	90600	90600	90600	3138
3	20240715	182900	6579905100	90600	90600	90600	90600	0
4	20240715	182800	6579905100	90600	90600	90600	90600	0
5	20240715	182700	6579905100	90600	90600	90600	90600	0
6	20240715	182600	6579905100	90600	90600	90600	90600	0
7	20240715	182500	6579905100	90600	90600	90600	90600	0
8	20240715	182400	6579905100	90600	90600	90600	90600	0
9	20240715	182300	6579905100	90600	90600	90600	90600	0
10	20240715	182200	6579905100	90600	90600	90600	90600	0
11	20240715	182100	6579905100	90600	90600	90600	90600	0
12	20240715	182000	6579905100	90600	90600	90600	90600	0
13	20240715	181900	6579905100	90600	90600	90600	90600	0
14	20240715	181800	6579905100	90600	90600	90600	90600	0
15	20240715	181700	6579905100	90600	90600	90600	90600	0
16	20240715	181600	6579905100	90600	90600	90600	90600	0
17	20240715	181500	6579905100	90600	90600	90600	90600	0
18	20240715	181400	6579905100	90600	90600	90600	90600	0
19	20240715	181300	6579905100	90600	90600	90600	90600	0
20	20240715	181200	6579905100	90600	90600	90600	90600	0
21	20240715	181100	6579905100	90600	90600	90600	90600	0
22	20240715	181000	6579905100	90600	90600	90600	90600	0
23	20240715	180900	6579905100	90600	90600	90600	90600	0
24	20240715	180800	6579905100	90600	90600	90600	90600	0
25	20240715	180700	6579905100	90600	90600	90600	90600	0
26	20240715	180600	6579905100	90600	90600	90600	90600	0
27	20240715	180500	6579905100	90600	90600	90600	90600	0
28	20240715	180400	6579905100	90600	90600	90600	90600	0
29	20240715	180300	6579905100	90600	90600	90600	90600	0
30	20240715	180200	6579905100	90600	90600	90600	90600	0
31	20240715	180100	6579905100	90600	90600	90600	90600	0
32	20240715	180000	6579905100	90600	90600	90600	90600	3138
33	20240715	175900	6579905100	90600	90600	90600	90600	0
34	20240715	175800	6579905100	90600	90600	90600	90600	0
35	20240715	175700	6579905100	90600	90600	90600	90600	0
36	20240715	175600	6579905100	90600	90600	90600	90600	0
37	20240715	175500	6579905100	90600	90600	90600	90600	0
38	20240715	175400	6579905100	90600	90600	90600	90600	0
39	20240715	175300	6579905100	90600	90600	90600	90600	0
40	20240715	175200	6579905100	90600	90600	90600	90600	0
41	20240715	175100	6579905100	90600	90600	90600	90600	0
42	20240715	175000	6579905100	90600	90600	90600	90600	0
43	20240715	174900	6579905100	90600	90600	90600	90600	0
44	20240715	174800	6579905100	90600	90600	90600	90600	0
45	20240715	174700	6579905100	90600	90600	90600	90600	0
46	20240715	174600	6579905100	90600	90600	90600	90600	0
47	20240715	174500	6579905100	90600	90600	90600	90600	0
48	20240715	174400	6579905100	90600	90600	90600	90600	0
49	20240715	174300	6579905100	90600	90600	90600	90600	0
50	20240715	174200	6579905100	90600	90600	90600	90600	0
51	20240715	174100	6579905100	90600	90600	90600	90600	0
52	20240715	174000	6579905100	90600	90600	90600	90600	0
53	20240715	173900	6579905100	90600	90600	90600	90600	0
54	20240715	173800	6579905100	90600	90600	90600	90600	0
55	20240715	173700	6579905100	90600	90600	90600	90600	0
56	20240715	173600	6579905100	90600	90600	90600	90600	0
57	20240715	173500	6579905100	90600	90600	90600	90600	0
58	20240715	173400	6579905100	90600	90600	90600	90600	0
59	20240715	173300	6579905100	90600	90600	90600	90600	0
60	20240715	173200	6579905100	90600	90600	90600	90600	0
61	20240715	173100	6579905100	90600	90600	90600	90600	0
62	20240715	173000	6579905100	90600	90600	90600	90600	3138
63	20240715	172900	6579905100	90600	90600	90600	90600	0
64	20240715	172800	6579905100	90600	90600	90600	90600	0
65	20240715	172700	6579905100	90600	90600	90600	90600	0
66	20240715	172600	6579905100	90600	90600	90600	90600	0
67	20240715	172500	6579905100	90600	90600	90600	90600	0
68	20240715	172400	6579905100	90600	90600	90600	90600	0
69	20240715	172300	6579905100	90600	90600	90600	90600	0
70	20240715	172200	6579905100	90600	90600	90600	90600	0
71	20240715	172100	6579905100	90600	90600	90600	90600	0
72	20240715	172000	6579905100	90600	90600	90600	90600	0
73	20240715	171900	6579905100	90600	90600	90600	90600	0
74	20240715	171800	6579905100	90600	90600	90600	90600	0
75	20240715	171700	6579905100	90600	90600	90600	90600	0
76	20240715	171600	6579905100	90600	90600	90600	90600	0
77	20240715	171500	6579905100	90600	90600	90600	90600	0
78	20240715	171400	6579905100	90600	90600	90600	90600	0
79	20240715	171300	6579905100	90600	90600	90600	90600	0
80	20240715	171200	6579905100	90600	90600	90600	90600	0
81	20240715	171100	6579905100	90600	90600	90600	90600	0
82	20240715	171000	6579905100	90600	90600	90600	90600	0
83	20240715	170900	6579905100	90600	90600	90600	90600	0
84	20240715	170800	6579905100	90600	90600	90600	90600	0
85	20240715	170700	6579905100	90600	90600	90600	90600	0
86	20240715	170600	6579905100	90600	90600	90600	90600	0
87	20240715	170500	6579905100	90600	90600	90600	90600	0
88	20240715	170400	6579905100	90600	90600	90600	90600	0
89	20240715	170300	6579905100	90600	90600	90600	90600	0
90	20240715	170200	6579905100	90600	90600	90600	90600	0
91	20240715	170100	6579905100	90600	90600	90600	90600	0
92	20240715	170000	6579905100	90600	90600	90600	90600	3138
93	20240715	165900	6579905100	90600	90600	90600	90600	0
94	20240715	165800	6579905100	90600	90600	90600	90600	0
95	20240715	165700	6579905100	90600	90600	90600	90600	0
96	20240715	165600	6579905100	90600	90600	90600	90600	0
97	20240715	165500	6579905100	90600	90600	90600	90600	0
98	20240715	165400	6579905100	90600	90600	90600	90600	0
99	20240715	165300	6579905100	90600	90600	90600	90600	0
100	20240715	165200	6579905100	90600	90600	90600	90600	0
101	20240715	165100	6579905100	90600	90600	90600	90600	0
102	20240715	165000	6579905100	90600	90600	90600	90600	0
103	20240715	164900	6579905100	90600	90600	90600	90600	0
104	20240715	164800	6579905100	90600	90600	90600	90600	0
105	20240715	164700	6579905100	90600	90600	90600	90600	0
106	20240715	164600	6579905100	90600	90600	90600	90600	0
107	20240715	164500	6579905100	90600	90600	90600	90600	0
108	20240715	164400	6579905100	90600	90600	90600	90600	0
109	20240715	164300	6579905100	90600	90600	90600	90600	0
110	20240715	164200	6579905100	90600	90600	90600	90600	0
111	20240715	164100	6579905100	90600	90600	90600	90600	0
112	20240715	164000	6579905100	90600	90600	90600	90600	0
113	20240715	163900	6579905100	90600	90600	90600	90600	0
114	20240715	163800	6579905100	90600	90600	90600	90600	0
115	20240715	163700	6579905100	90600	90600	90600	90600	0
116	20240715	163600	6579905100	90600	90600	90600	90600	0
117	20240715	163500	6579905100	90600	90600	90600	90600	0
118	20240715	163400	6579905100	90600	90600	90600	90600	0
119	20240715	163300	6579905100	90600	90600	90600	90600	0
120	20240715	163200	6579905100	90600	90600	90600	90600	0
121	20240715	163100	6579905100	90600	90600	90600	90600	0
122	20240715	163000	6579905100	90600	90600	90600	90600	3138
123	20240715	162900	6579905100	90600	90600	90600	90600	0
124	20240715	162800	6579905100	90600	90600	90600	90600	0
125	20240715	162700	6579905100	90600	90600	90600	90600	0
126	20240715	162600	6579905100	90600	90600	90600	90600	0
127	20240715	162500	6579905100	90600	90600	90600	90600	0
128	20240715	162400	6579905100	90600	90600	90600	90600	0
129	20240715	162300	6579905100	90600	90600	90600	90600	0
130	20240715	162200	6579905100	90600	90600	90600	90600	0
131	20240715	162100	6579905100	90600	90600	90600	90600	0
132	20240715	162000	6579905100	90600	90600	90600	90600	0
133	20240715	161900	6579905100	90600	90600	90600	90600	0
134	20240715	161800	6579905100	90600	90600	90600	90600	0
135	20240715	161700	6579905100	90600	90600	90600	90600	0
136	20240715	161600	6579905100	90600	90600	90600	90600	0
137	20240715	161500	6579905100	90600	90600	90600	90600	0
138	20240715	161400	6579905100	90600	90600	90600	90600	0
139	20240715	161300	6579905100	90600	90600	90600	90600	0
140	20240715	161200	6579905100	90600	90600	90600	90600	0
141	20240715	161100	6579905100	90600	90600	90600	90600	0
142	20240715	161000	6579905100	90600	90600	90600	90600	0
143	20240715	160900	6579905100	90600	90600	90600	90600	0
144	20240715	160800	6579905100	90600	90600	90600	90600	0
145	20240715	160700	6579905100	90600	90600	90600	90600	0
146	20240715	160600	6579905100	90600	90600	90600	90600	0
147	20240715	160500	6579905100	90600	90600	90600	90600	0
148	20240715	160400	6579905100	90600	90600	90600	90600	0
149	20240715	160300	6579905100	90600	90600	90600	90600	0
150	20240715	160200	6579905100	90600	90600	90600	90600	0
151	20240715	160100	6579905100	90600	90600	90600	90600	0
152	20240715	160000	6579905100	90600	90600	90600	90600	3138
153	20240715	155900	6579905100	90600	90600	90600	90600	0
154	20240715	155800	6579905100	90600	90600	90600	90600	0
155	20240715	155700	6579905100	90600	90600	90600	90600	0
156	20240715	155600	6579905100	90600	90600	90600	90600	0
157	20240715	155500	6579905100	90600	90600	90600	90600	0
158	20240715	155400	6579905100	90600	90600	90600	90600	0
159	20240715	155300	6579905100	90600	90600	90600	90600	0
160	20240715	155200	6579905100	90600	90600	90600	90600	0
161	20240715	155100	6579905100	90600	90600	90600	90600	0
162	20240715	155000	6579905100	90600	90600	90600	90600	0
163	20240715	154900	6579905100	90600	90600	90600	90600	0
164	20240715	154800	6579905100	90600	90600	90600	90600	0
165	20240715	154700	6579905100	90600	90600	90600	90600	0
166	20240715	154600	6579905100	90600	90600	90600	90600	0
167	20240715	154500	6579905100	90600	90600	90600	90600	0
168	20240715	154400	6579905100	90600	90600	90600	90600	0
169	20240715	154300	6579905100	90600	90600	90600	90600	0
170	20240715	154200	6579905100	90600	90600	90600	90600	0
171	20240715	154100	6579905100	90600	90600	90600	90600	0
172	20240715	154000	6579905100	90600	90600	90600	90600	0
173	20240715	153900	6579905100	90600	90600	90600	90600	0
174	20240715	153800	6579905100	90600	90600	90600	90600	0
175	20240715	153700	6579905100	90600	90600	90600	90600	0
176	20240715	153600	6579905100	90600	90600	90600	90600	0
177	20240715	153500	6579905100	90600	90600	90600	90600	0
178	20240715	153400	6579905100	90600	90600	90600	90600	0
179	20240715	153300	6579905100	90600	90600	90600	90600	0
180	20240715	153200	6579905100	90600	90600	90600	90600	0
181	20240715	153100	6579905100	90600	90600	90600	90600	0
182	20240715	153000	6579905100	90600	90600	90600	90600	6276
183	20240715	152900	6295602300	91300	91300	91300	91300	0
184	20240715	152800	6295602300	91300	91300	91300	91300	0
185	20240715	152700	6295602300	91300	91300	91300	91300	0
186	20240715	152600	6295602300	91300	91300	91300	91300	0
187	20240715	152500	6295602300	91300	91300	91300	91300	0
188	20240715	152400	6295602300	91300	91300	91300	91300	0
189	20240715	152300	6295602300	91300	91300	91300	91300	0
190	20240715	152200	6295602300	91300	91300	91300	91300	0
191	20240715	152100	6295602300	91300	91300	91300	91300	0
192	20240715	152000	6295602300	91300	91300	91300	91300	0
193	20240715	151900	6295602300	91300	91000	91300	90900	328
194	20240715	151800	6265677200	91000	90900	91100	90900	37
195	20240715	151700	6262310500	90900	91000	91300	90900	346
196	20240715	151600	6230783400	91000	91100	91200	91000	335
197	20240715	151500	6200263300	91100	91200	91200	91100	188
198	20240715	151400	6183134000	91200	91000	91300	91000	357
199	20240715	151300	6150584400	91000	91000	91000	90900	223
200	20240715	151200	6130292900	91100	91100	91100	91000	423
201	20240715	151100	6091775400	91000	91000	91300	91000	358
202	20240715	151000	6059133800	91000	91100	91100	91000	98
203	20240715	150900	6050207600	91100	91100	91200	91100	40
204	20240715	150800	6046563400	91100	91100	91200	91100	65
205	20240715	150700	6040640000	91100	91100	91200	91100	93
206	20240715	150600	6032161300	91100	91100	91100	91100	38
207	20240715	150500	6028699500	91100	91100	91200	91100	112
208	20240715	150400	6018489200	91100	91100	91200	91100	31
209	20240715	150300	6015664000	91100	91100	91200	91100	46
210	20240715	150200	6011473200	91100	91100	91200	91100	28
211	20240715	150100	6008921400	91100	91100	91200	91100	48
212	20240715	150000	6004546100	91100	91100	91200	91100	60
213	20240715	145900	5999080000	91100	91000	91200	90900	292
214	20240715	145800	5972478100	90900	90900	91000	90900	47
215	20240715	145700	5968203700	91000	90800	91000	90800	79
216	20240715	145600	5961021800	91000	90900	91300	90900	296
217	20240715	145500	5934043000	90900	91000	91000	90900	181
218	20240715	145400	5917581200	91000	91000	91100	91000	83
219	20240715	145300	5910028000	91000	91000	91100	91000	81
220	20240715	145200	5902656500	91000	91000	91100	91000	73
221	20240715	145100	5896011500	91000	91000	91100	91000	30
222	20240715	145000	5893281400	91000	90800	91000	90700	243
223	20240715	144900	5871189500	90700	90700	90900	90700	237
224	20240715	144800	5849670600	90700	90800	90900	90700	38
225	20240715	144700	5846220700	90800	90800	90800	90700	69
226	20240715	144600	5839956500	90800	91000	91000	90800	51
227	20240715	144500	5835322600	91000	90700	91100	90700	317
228	20240715	144400	5806514900	90700	90800	90900	90700	57
229	20240715	144300	5801341800	90800	90800	90800	90700	79
230	20240715	144200	5794170000	90800	90800	90900	90700	139
231	20240715	144100	5781545900	90700	90800	91000	90700	280
232	20240715	144000	5756076000	90800	90800	90800	90700	288
233	20240715	143900	5729927300	90900	90600	91000	90600	315
234	20240715	143800	5701315200	90700	90800	90800	90700	119
235	20240715	143700	5690520900	90700	90700	90800	90700	75
236	20240715	143600	5683717200	90700	90700	90800	90700	76
237	20240715	143500	5676821400	90700	90700	90800	90700	63
238	20240715	143400	5671107200	90800	90700	90800	90700	93
239	20240715	143300	5662669000	90700	90700	90700	90700	52
240	20240715	143200	5657952600	90700	90700	90700	90700	54
241	20240715	143100	5653054800	90700	90700	90800	90700	66
242	20240715	143000	5647066400	90700	90700	90800	90700	87
243	20240715	142900	5639172800	90800	90700	90800	90700	83
244	20240715	142800	5631642800	90700	90800	90800	90700	58
245	20240715	142700	5626381000	90700	90700	90800	90700	100
246	20240715	142600	5617310900	90700	90700	90700	90700	40
247	20240715	142500	5613682900	90700	90700	90800	90700	78
248	20240715	142400	5606607100	90700	90700	90800	90700	71
249	20240715	142300	5600165600	90700	90700	90800	90700	71
250	20240715	142200	5593724500	90700	90700	90800	90700	134
251	20240715	142100	5581569100	90700	90800	90800	90700	115
252	20240715	142000	5571127700	90900	90900	91000	90800	110
253	20240715	141900	5561128200	90900	90900	91000	90900	64
254	20240715	141800	5555309300	90900	90900	91000	90900	75
255	20240715	141700	5548491700	90900	90900	91000	90900	73
256	20240715	141600	5541855800	90900	90900	91000	90900	88
257	20240715	141500	5533855300	90900	90900	91000	90900	56
258	20240715	141400	5528762800	90900	90900	91000	90900	77
259	20240715	141300	5521763100	90900	90900	91000	90900	64
260	20240715	141200	5515944200	90900	90900	90900	90900	42
261	20240715	141100	5512126400	91000	90900	91000	90900	86
262	20240715	141000	5504308800	90900	91000	91100	90900	247
263	20240715	140900	5481834400	91000	91100	91100	91000	22
264	20240715	140800	5479832300	91000	91200	91300	91000	323
265	20240715	140700	5450378500	91100	91100	91100	91100	53
266	20240715	140600	5445550200	91100	91100	91200	91100	97
267	20240715	140500	5436708200	91100	91000	91100	90900	97
268	20240715	140400	5427876100	90900	91000	91100	90600	95
269	20240715	140300	5419236600	90600	90500	91100	90500	1068
270	20240715	140200	5322293300	90500	90500	90500	90500	60
271	20240715	140100	5316863300	90500	90500	90600	90500	60
272	20240715	140000	5311432000	90500	90400	90600	90300	745
273	20240715	135900	5244067300	90400	90500	90500	90400	51
274	20240715	135800	5239456600	90400	90400	90500	90400	72
275	20240715	135700	5232946000	90400	90400	90500	90400	79
276	20240715	135600	5225802700	90400	90500	90500	90400	53
277	20240715	135500	5221011200	90400	90500	90500	90400	97
278	20240715	135400	5212235500	90400	90400	90500	90400	123
279	20240715	135300	5201112500	90400	90400	90500	90400	150
280	20240715	135200	5187549400	90400	90400	90500	90400	102
281	20240715	135100	5178326400	90400	90500	90600	90400	201
282	20240715	135000	5160136300	90500	90500	90500	90500	71
283	20240715	134900	5153710800	90500	90500	90600	90500	62
284	20240715	134800	5148099700	90500	90500	90600	90500	269
285	20240715	134700	5123754000	90500	90600	90600	90500	114
286	20240715	134600	5113433000	90600	90600	90700	90600	59
287	20240715	134500	5108086400	90600	90600	90700	90600	40
288	20240715	134400	5104462300	90600	90600	90600	90600	60
289	20240715	134300	5099026300	90600	90500	90600	90500	112
290	20240715	134200	5088883200	90500	90500	90600	90500	28
291	20240715	134100	5086348200	90500	90600	90600	90500	131
292	20240715	134000	5074483700	90600	90600	90700	90600	67
293	20240715	133900	5068411900	90700	90600	90700	90600	67
294	20240715	133800	5062338200	90600	90600	90700	90600	83
295	20240715	133700	5054818200	90700	90400	90700	90400	545
296	20240715	133600	5005493700	90400	90400	90500	90400	94
297	20240715	133500	4996993200	90400	90400	90400	90400	47
298	20240715	133400	4992744400	90400	90400	90400	90400	53
299	20240715	133300	4987953200	90400	90400	90500	90400	373
300	20240715	133200	4954233000	90400	90400	90400	90400	181
301	20240715	133100	4937870600	90400	90400	90500	90400	307
302	20240715	133000	4910116600	90400	90400	90400	90400	78
303	20240715	132900	4903065400	90400	90400	90400	90400	62
304	20240715	132800	4897460600	90400	90400	90500	90400	74
305	20240715	132700	4890770900	90400	90400	90400	90400	671
306	20240715	132600	4830112500	90400	90400	90500	90400	76
307	20240715	132500	4823242000	90400	90500	90500	90400	66
308	20240715	132400	4817272900	90400	90500	90600	90400	1421
309	20240715	132300	4688674600	90600	90500	90600	90500	94
310	20240715	132200	4680164600	90500	90500	90500	90500	48
311	20240715	132100	4675820600	90500	90500	90600	90500	96
312	20240715	132000	4667132000	90500	90600	90600	90500	108
313	20240715	131900	4657353600	90500	90600	90600	90500	126
314	20240715	131800	4645943500	90600	90500	90600	90500	226
315	20240715	131700	4625484900	90500	90500	90600	90500	148
316	20240715	131600	4612089300	90600	90700	90800	90500	4762
317	20240715	131500	4180629700	90700	90700	90800	90700	167
318	20240715	131400	4165481300	90700	90700	90800	90700	73
319	20240715	131300	4158859700	90700	90700	90800	90700	64
320	20240715	131200	4153054800	90700	90700	90800	90700	38
321	20240715	131100	4149608000	90700	90700	90800	90700	93
322	20240715	131000	4141169600	90700	90800	90800	90700	92
323	20240715	130900	4132825000	90700	90700	90800	90700	64
324	20240715	130800	4127018600	90700	90800	90800	90700	59
325	20240715	130700	4121667200	90700	90700	90900	90700	237
326	20240715	130600	4100150300	90700	90700	90800	90700	46
327	20240715	130500	4095976800	90700	90700	90700	90700	87
328	20240715	130400	4088085900	90700	90700	90800	90700	73
329	20240715	130300	4081464700	90700	90700	90800	90700	500
330	20240715	130200	4036068700	90700	90700	90800	90700	271
331	20240715	130100	4011487500	90700	90700	90800	90600	1882
332	20240715	130000	3840818100	90700	90800	90800	90700	463
333	20240715	125900	3798823000	90800	91000	91000	90800	2508
334	20240715	125800	3570810800	91000	91000	91100	91000	58
335	20240715	125700	3565532500	91000	91000	91100	91000	58
336	20240715	125600	3560252500	91000	91000	91100	91000	55
337	20240715	125500	3555247200	91000	91000	91100	91000	47
338	20240715	125400	3550968600	91000	91000	91100	91000	86
339	20240715	125300	3543142000	91000	91000	91100	91000	84
340	20240715	125200	3535492700	91100	91000	91100	91000	87
341	20240715	125100	3527571300	91000	91000	91100	91000	93
342	20240715	125000	3519103300	91000	91000	91100	91000	163
343	20240715	124900	3504259900	91000	91000	91000	91000	88
344	20240715	124800	3496251900	91000	91000	91100	91000	82
345	20240715	124700	3488788500	91000	91000	91100	91000	136
346	20240715	124600	3476404500	91000	91000	91100	91000	61
347	20240715	124500	3470852700	91000	91000	91100	91000	54
348	20240715	124400	3465937200	91000	91000	91100	91000	197
349	20240715	124300	3448008100	91000	91000	91000	91000	291
350	20240715	124200	3421527100	91000	91100	91100	91000	54
351	20240715	124100	3416612500	91100	91100	91100	91000	55
352	20240715	124000	3411607000	91000	91000	91100	91000	169
353	20240715	123900	3396214400	91000	91000	91100	91000	71
354	20240715	123800	3389749800	91000	91000	91100	91000	105
355	20240715	123700	3380194200	91100	91000	91100	91000	35
356	20240715	123600	3377007800	91100	91000	91100	91000	93
357	20240715	123500	3368542800	91000	91000	91100	91000	54
358	20240715	123400	3363628300	91000	91000	91100	91000	65
359	20240715	123300	3357713100	91000	91000	91100	91000	75
360	20240715	123200	3350886700	91000	91000	91100	91000	107
361	20240715	123100	3341149300	91000	91000	91000	91000	45
362	20240715	123000	3337054300	91000	91000	91100	91000	54
363	20240715	122900	3332140100	91000	91000	91100	91000	162
364	20240715	122800	3317388100	91000	91000	91100	91000	85
365	20240715	122700	3309652100	91000	91000	91100	91000	64
366	20240715	122600	3303827500	91100	91100	91100	91100	149
367	20240715	122500	3290253600	91100	91100	91200	91100	71
368	20240715	122400	3283784300	91100	91100	91200	91100	71
369	20240715	122300	3277315300	91100	91100	91200	91100	59
370	20240715	122200	3271940000	91100	91100	91200	91100	79
371	20240715	122100	3264743000	91100	91100	91100	91100	70
372	20240715	122000	3258366000	91100	91100	91100	91100	43
373	20240715	121900	3254448700	91100	91100	91100	91100	43
374	20240715	121800	3250531400	91100	91000	91200	91000	135
375	20240715	121700	3238236100	91000	91000	91100	91000	107
376	20240715	121600	3228498000	91000	91000	91100	91000	243
377	20240715	121500	3206370000	91000	91000	91100	91000	94
378	20240715	121400	3197815900	91000	91100	91100	91000	279
379	20240715	121300	3172411800	91000	91100	91100	91000	116
380	20240715	121200	3161847700	91100	91100	91200	91100	76
381	20240715	121100	3154923900	91100	91100	91200	91100	70
382	20240715	121000	3148545700	91200	91100	91200	91100	45
383	20240715	120900	3144445700	91100	91100	91100	91100	906
384	20240715	120800	3061909100	91200	91100	91200	91100	71
385	20240715	120700	3055439400	91100	91200	91300	91100	231
386	20240715	120600	3034367400	91200	91200	91200	91200	92
387	20240715	120500	3025977000	91200	91200	91300	91200	80
388	20240715	120400	3018680900	91200	91200	91200	91200	32
389	20240715	120300	3015762500	91200	91300	91300	91200	84
390	20240715	120200	3008099600	91200	91300	91300	91200	47
391	20240715	120100	3003811800	91200	91200	91300	91200	121
392	20240715	120000	2992772900	91200	91200	91200	91200	51
393	20240715	115900	2988121700	91200	91300	91300	91200	47
394	20240715	115800	2983834900	91200	91200	91300	91200	151
395	20240715	115700	2970053800	91200	91200	91300	91200	100
396	20240715	115600	2960929300	91200	91200	91300	91200	96
397	20240715	115500	2952172300	91200	91200	91300	91200	52
398	20240715	115400	2947429700	91300	91200	91300	91200	66
399	20240715	115300	2941410400	91200	91200	91300	91200	25
400	20240715	115200	2939129600	91200	91100	91200	91100	189
401	20240715	115100	2921898900	91100	91200	91200	91100	103
402	20240715	115000	2912515400	91200	91100	91200	91100	140
403	20240715	114900	2899750500	91100	91100	91200	91100	70
404	20240715	114800	2893371600	91100	91100	91200	91100	90
405	20240715	114700	2885171600	91100	91100	91200	91100	65
406	20240715	114600	2879249800	91100	91100	91200	91100	179
407	20240715	114500	2862942300	91100	91000	91100	91000	303
408	20240715	114400	2835339600	91000	91000	91100	91000	46
409	20240715	114300	2831152500	91000	91000	91200	91000	296
410	20240715	114200	2804197800	91000	91100	91100	91000	510
411	20240715	114100	2757739400	91100	91100	91200	91100	133
412	20240715	114000	2745622000	91100	91100	91200	91100	164
413	20240715	113900	2730676600	91100	91100	91200	91100	123
414	20240715	113800	2719471200	91100	91100	91100	91100	72
415	20240715	113700	2712912000	91100	91100	91200	91100	44
416	20240715	113600	2708903500	91100	91100	91200	91100	73
417	20240715	113500	2702252100	91100	91100	91200	91100	110
418	20240715	113400	2692231000	91100	91100	91200	91100	72
419	20240715	113300	2685670600	91100	91100	91200	91000	1594
420	20240715	113200	2540457500	91100	91100	91200	91100	89
421	20240715	113100	2532349500	91100	91100	91200	91100	86
422	20240715	113000	2524511600	91100	91100	91200	91100	83
423	20240715	112900	2516949900	91100	91200	91200	91100	86
424	20240715	112800	2509113400	91100	91200	91300	91100	539
425	20240715	112700	2459954500	91200	91200	91300	91200	78
426	20240715	112600	2452839700	91200	91200	91300	91200	53
427	20240715	112500	2448004600	91300	91200	91300	91200	108
428	20240715	112400	2438149200	91200	91300	91400	91200	504
429	20240715	112300	2392139200	91300	91400	91400	91300	26
430	20240715	112200	2389765300	91300	91300	91400	91300	97
431	20240715	112100	2380905400	91300	91400	91400	91300	806
432	20240715	112000	2307267200	91400	91400	91500	91400	56
433	20240715	111900	2302147400	91400	91400	91500	91400	127
434	20240715	111800	2290535000	91400	91400	91500	91400	98
435	20240715	111700	2281575800	91400	91500	91500	91400	71
436	20240715	111600	2275080600	91500	91400	91500	91400	311
437	20240715	111500	2246626700	91400	91400	91500	91400	75
438	20240715	111400	2239770600	91400	91400	91500	91400	70
439	20240715	111300	2233372500	91400	91400	91500	91400	86
440	20240715	111200	2225511700	91400	91400	91500	91400	73
441	20240715	111100	2218837300	91400	91400	91500	91400	77
442	20240715	111000	2211797500	91300	91600	91700	91300	2202
443	20240715	110900	2010285600	91600	91600	91600	91600	116
444	20240715	110800	1999660000	91600	91600	91600	91600	39
445	20240715	110700	1996087600	91600	91700	91700	91600	84
446	20240715	110600	1988392400	91600	91600	91700	91600	57
447	20240715	110500	1983169900	91600	91600	91700	91600	105
448	20240715	110400	1973550800	91600	91600	91700	91600	26
449	20240715	110300	1971169000	91600	91600	91600	91600	91
450	20240715	110200	1962833400	91600	91500	91600	91500	175
451	20240715	110100	1946807800	91500	91500	91700	91500	183
452	20240715	110000	1930046900	91500	91600	91700	91500	407
453	20240715	105900	1892766800	91600	91600	91700	91600	72
454	20240715	105800	1886171400	91600	91600	91600	91600	35
455	20240715	105700	1882965400	91500	91700	91800	91500	570
456	20240715	105600	1830748600	91700	91700	91800	91700	81
457	20240715	105500	1823317900	91600	91700	91700	91600	411
458	20240715	105400	1785655900	91700	91700	91800	91600	458
459	20240715	105300	1743661100	91800	91700	91800	91700	190
460	20240715	105200	1726223100	91700	91700	91700	91700	38
461	20240715	105100	1722738500	91700	91700	91800	91700	130
462	20240715	105000	1710812400	91700	91700	91800	91700	53
463	20240715	104900	1705949900	91800	91900	91900	91800	376
464	20240715	104800	1671425100	91900	91900	91900	91900	37
465	20240715	104700	1668024800	91900	91900	91900	91900	77
466	20240715	104600	1660948500	91900	92200	92200	91900	2588
467	20240715	104500	1422611700	92200	92300	92300	92200	63
468	20240715	104400	1416802300	92200	92200	92200	92200	0
469	20240715	104300	1416802300	92200	92300	92300	92200	142
470	20240715	104200	1403708800	92200	92100	92300	92100	38
471	20240715	104100	1400207500	92200	92300	92300	92200	12
472	20240715	104000	1399100600	92300	92200	92300	92200	45
473	20240715	103900	1394951000	92200	92300	92300	92200	20
474	20240715	103800	1393106900	92200	92200	92200	92200	13
475	20240715	103700	1391908300	92200	92200	92200	92200	0
476	20240715	103600	1391908300	92200	92200	92200	92200	23
477	20240715	103500	1389787700	92200	92400	92500	92200	17
478	20240715	103400	1388216800	92200	92300	92300	92200	39
479	20240715	103300	1384620600	92200	92200	92200	92200	18
480	20240715	103200	1382961000	92200	92200	92200	92200	33
481	20240715	103100	1379918400	92200	92200	92200	92200	12
482	20240715	103000	1378812000	92200	92200	92200	92200	107
483	20240715	102900	1368946600	92200	92200	92200	92200	13
484	20240715	102800	1367748000	92600	92300	92600	92200	18
485	20240715	102700	1366086500	92200	92200	92200	92200	6
486	20240715	102600	1365533300	92200	92200	92200	92200	26
487	20240715	102500	1363136100	92200	92200	92200	92200	93
488	20240715	102400	1354561500	92200	92300	92300	92200	16
489	20240715	102300	1353085000	92400	92400	92400	92400	18
490	20240715	102200	1351421800	92500	92700	92700	92500	3
491	20240715	102100	1351144000	92200	92300	92700	92200	18
492	20240715	102000	1349480900	92200	92200	92200	92200	19
493	20240715	101900	1347729100	92200	92200	92200	92200	0
494	20240715	101800	1347729100	92200	92200	92200	92100	87
495	20240715	101700	1339709200	92100	92200	92200	92100	100
496	20240715	101600	1330499000	92100	92200	92200	92100	28
497	20240715	101500	1327919200	92200	92200	92200	92100	32
498	20240715	101400	1324969400	92100	92100	92100	92100	9
499	20240715	101300	1324140500	92200	92100	92200	92100	21
500	20240715	101200	1322205200	92200	92200	92200	92100	209
501	20240715	101100	1302936100	92200	92100	92200	92100	2
502	20240715	101000	1302751800	92100	92200	92200	92100	190
503	20240715	100900	1285234600	92200	92300	92300	92200	132
504	20240715	100800	1273063400	92200	92200	92300	92200	252
505	20240715	100700	1249815100	92300	92300	92300	92300	10
506	20240715	100600	1248892100	92200	92300	92300	92200	42
507	20240715	100500	1245017400	92300	92300	92300	92300	8
508	20240715	100400	1244279000	92300	92400	92400	92300	326
509	20240715	100300	1214186800	92300	92300	92300	92300	24
510	20240715	100200	1211971600	92400	92500	92600	92300	379
511	20240715	100100	1176949900	92500	92500	92500	92500	398
512	20240715	100000	1140134900	92500	92600	92600	92500	29
513	20240715	095900	1137452200	92600	92600	92600	92500	17
514	20240715	095800	1135878800	92600	92600	92600	92500	215
515	20240715	095700	1115989100	92500	92600	92600	92500	128
516	20240715	095600	1104136900	92600	92600	92600	92600	140
517	20240715	095500	1091172900	92600	92600	92600	92600	9
518	20240715	095400	1090339500	92600	92600	92600	92600	7
519	20240715	095300	1089691300	92600	92600	92600	92600	29
520	20240715	095200	1087005900	92500	92500	92500	92500	0
521	20240715	095100	1087005900	92500	92500	92700	92500	25
522	20240715	095000	1084691600	92500	92500	92500	92500	11
523	20240715	094900	1083674100	92600	92600	92600	92600	5
524	20240715	094800	1083211100	92500	92600	92600	92500	9
525	20240715	094700	1082377900	92600	92500	92600	92500	97
526	20240715	094600	1073401300	92500	92600	92600	92500	14
527	20240715	094500	1072105800	92500	92700	92700	92500	36
528	20240715	094400	1068773200	92700	92600	92700	92600	22
529	20240715	094300	1066734100	92600	92500	92600	92500	19
530	20240715	094200	1064975700	92500	92700	92700	92500	10
531	20240715	094100	1064050200	92700	92600	92700	92600	13
532	20240715	094000	1062846200	92700	92800	92800	92700	807
533	20240715	093900	987988000	92800	92900	92900	92800	20
534	20240715	093800	986131400	92900	92800	92900	92800	57
535	20240715	093700	980837100	92800	92700	92800	92700	17
536	20240715	093600	979261100	92900	92800	92900	92700	31
537	20240715	093500	976384100	92700	92900	92900	92700	82
538	20240715	093400	968774700	92900	92700	92900	92700	250
539	20240715	093300	945552700	92800	92800	92900	92800	315
540	20240715	093200	916312600	92800	92800	92800	92800	1
541	20240715	093100	916219800	92800	92900	92900	92800	25
542	20240715	093000	913898100	92900	92900	93000	92900	33
543	20240715	092900	910832300	92900	92800	92900	92800	305
544	20240715	092800	882526900	92700	92700	92700	92700	1
545	20240715	092700	882434200	92600	92600	92600	92600	19
546	20240715	092600	880674800	92500	92800	92800	92500	41
547	20240715	092500	876882000	92800	92700	92800	92500	70
548	20240715	092400	870398000	92700	93000	93000	92600	3700
549	20240715	092300	526565100	93000	93100	93100	93000	745
550	20240715	092200	457227600	93100	93200	93200	93100	17
551	20240715	092100	455643300	93200	93200	93200	93200	14
552	20240715	092000	454338500	93200	93200	93300	93200	103
553	20240715	091900	444738400	93200	93200	93200	93200	10
554	20240715	091800	443806400	93100	93300	93300	93100	450
555	20240715	091700	401899100	93300	93300	93300	93300	3
556	20240715	091600	401619200	93300	93300	93300	93200	46
557	20240715	091500	397327900	93200	93300	93300	93200	42
558	20240715	091400	393410100	93300	93100	93300	93100	87
559	20240715	091300	385304200	93300	93300	93300	93300	134
560	20240715	091200	372802000	93100	93100	93100	93100	16
561	20240715	091100	371312400	93100	93100	93200	93100	66
562	20240715	091000	365167000	93300	93100	93300	93100	31
563	20240715	090900	362278000	93100	93200	93200	93100	30
564	20240715	090800	359483900	93200	93300	93300	93200	67
565	20240715	090700	353234500	93300	93400	93400	93300	62
566	20240715	090600	347447800	93400	93200	93400	93200	162
567	20240715	090500	332342400	93300	93400	93400	93300	93
568	20240715	090400	323665100	93400	93400	93400	93400	122
569	20240715	090300	312270300	93500	93600	93700	93500	146
570	20240715	090200	298600100	93600	93200	93700	93100	607
571	20240715	090100	241940700	93200	92900	93400	92900	941
572	20240715	090000	154357200	92900	93000	93000	92800	1660