KissMeData/004170/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184300	4360379100	158300	158300	158300	158300	1226
3	20240701	184200	4360379100	158300	158300	158300	158300	0
4	20240701	184100	4360379100	158300	158300	158300	158300	0
5	20240701	184000	4360379100	158300	158300	158300	158300	0
6	20240701	183900	4360379100	158300	158300	158300	158300	0
7	20240701	183800	4360379100	158300	158300	158300	158300	0
8	20240701	183700	4360379100	158300	158300	158300	158300	0
9	20240701	183600	4360379100	158300	158300	158300	158300	0
10	20240701	183500	4360379100	158300	158300	158300	158300	0
11	20240701	183400	4360379100	158300	158300	158300	158300	0
12	20240701	183300	4360379100	158300	158300	158300	158300	0
13	20240701	183200	4360379100	158300	158300	158300	158300	0
14	20240701	183100	4360379100	158300	158300	158300	158300	0
15	20240701	183000	4360379100	158300	158300	158300	158300	0
16	20240701	182900	4360379100	158300	158300	158300	158300	0
17	20240701	182800	4360379100	158300	158300	158300	158300	0
18	20240701	182700	4360379100	158300	158300	158300	158300	0
19	20240701	182600	4360379100	158300	158300	158300	158300	0
20	20240701	182500	4360379100	158300	158300	158300	158300	0
21	20240701	182400	4360379100	158300	158300	158300	158300	0
22	20240701	182300	4360379100	158300	158300	158300	158300	0
23	20240701	182200	4360379100	158300	158300	158300	158300	0
24	20240701	182100	4360379100	158300	158300	158300	158300	0
25	20240701	182000	4360379100	158300	158300	158300	158300	0
26	20240701	181900	4360379100	158300	158300	158300	158300	0
27	20240701	181800	4360379100	158300	158300	158300	158300	0
28	20240701	181700	4360379100	158300	158300	158300	158300	0
29	20240701	181600	4360379100	158300	158300	158300	158300	0
30	20240701	181500	4360379100	158300	158300	158300	158300	0
31	20240701	181400	4360379100	158300	158300	158300	158300	0
32	20240701	181300	4360379100	158300	158300	158300	158300	1226
33	20240701	181200	4360379100	158300	158300	158300	158300	0
34	20240701	181100	4360379100	158300	158300	158300	158300	0
35	20240701	181000	4360379100	158300	158300	158300	158300	0
36	20240701	180900	4360379100	158300	158300	158300	158300	0
37	20240701	180800	4360379100	158300	158300	158300	158300	0
38	20240701	180700	4360379100	158300	158300	158300	158300	0
39	20240701	180600	4360379100	158300	158300	158300	158300	0
40	20240701	180500	4360379100	158300	158300	158300	158300	0
41	20240701	180400	4360379100	158300	158300	158300	158300	0
42	20240701	180300	4360379100	158300	158300	158300	158300	0
43	20240701	180200	4360379100	158300	158300	158300	158300	0
44	20240701	180100	4360379100	158300	158300	158300	158300	0
45	20240701	180000	4360379100	158300	158300	158300	158300	0
46	20240701	175900	4360379100	158300	158300	158300	158300	0
47	20240701	175800	4360379100	158300	158300	158300	158300	0
48	20240701	175700	4360379100	158300	158300	158300	158300	0
49	20240701	175600	4360379100	158300	158300	158300	158300	0
50	20240701	175500	4360379100	158300	158300	158300	158300	0
51	20240701	175400	4360379100	158300	158300	158300	158300	0
52	20240701	175300	4360379100	158300	158300	158300	158300	0
53	20240701	175200	4360379100	158300	158300	158300	158300	0
54	20240701	175100	4360379100	158300	158300	158300	158300	0
55	20240701	175000	4360379100	158300	158300	158300	158300	0
56	20240701	174900	4360379100	158300	158300	158300	158300	0
57	20240701	174800	4360379100	158300	158300	158300	158300	0
58	20240701	174700	4360379100	158300	158300	158300	158300	0
59	20240701	174600	4360379100	158300	158300	158300	158300	0
60	20240701	174500	4360379100	158300	158300	158300	158300	0
61	20240701	174400	4360379100	158300	158300	158300	158300	0
62	20240701	174300	4360379100	158300	158300	158300	158300	1226
63	20240701	174200	4360379100	158300	158300	158300	158300	0
64	20240701	174100	4360379100	158300	158300	158300	158300	0
65	20240701	174000	4360379100	158300	158300	158300	158300	0
66	20240701	173900	4360379100	158300	158300	158300	158300	0
67	20240701	173800	4360379100	158300	158300	158300	158300	0
68	20240701	173700	4360379100	158300	158300	158300	158300	0
69	20240701	173600	4360379100	158300	158300	158300	158300	0
70	20240701	173500	4360379100	158300	158300	158300	158300	0
71	20240701	173400	4360379100	158300	158300	158300	158300	0
72	20240701	173300	4360379100	158300	158300	158300	158300	0
73	20240701	173200	4360379100	158300	158300	158300	158300	0
74	20240701	173100	4360379100	158300	158300	158300	158300	0
75	20240701	173000	4360379100	158300	158300	158300	158300	0
76	20240701	172900	4360379100	158300	158300	158300	158300	0
77	20240701	172800	4360379100	158300	158300	158300	158300	0
78	20240701	172700	4360379100	158300	158300	158300	158300	0
79	20240701	172600	4360379100	158300	158300	158300	158300	0
80	20240701	172500	4360379100	158300	158300	158300	158300	0
81	20240701	172400	4360379100	158300	158300	158300	158300	0
82	20240701	172300	4360379100	158300	158300	158300	158300	0
83	20240701	172200	4360379100	158300	158300	158300	158300	0
84	20240701	172100	4360379100	158300	158300	158300	158300	0
85	20240701	172000	4360379100	158300	158300	158300	158300	0
86	20240701	171900	4360379100	158300	158300	158300	158300	0
87	20240701	171800	4360379100	158300	158300	158300	158300	0
88	20240701	171700	4360379100	158300	158300	158300	158300	0
89	20240701	171600	4360379100	158300	158300	158300	158300	0
90	20240701	171500	4360379100	158300	158300	158300	158300	0
91	20240701	171400	4360379100	158300	158300	158300	158300	0
92	20240701	171300	4360379100	158300	158300	158300	158300	1226
93	20240701	171200	4360379100	158300	158300	158300	158300	0
94	20240701	171100	4360379100	158300	158300	158300	158300	0
95	20240701	171000	4360379100	158300	158300	158300	158300	0
96	20240701	170900	4360379100	158300	158300	158300	158300	0
97	20240701	170800	4360379100	158300	158300	158300	158300	0
98	20240701	170700	4360379100	158300	158300	158300	158300	0
99	20240701	170600	4360379100	158300	158300	158300	158300	0
100	20240701	170500	4360379100	158300	158300	158300	158300	0
101	20240701	170400	4360379100	158300	158300	158300	158300	0
102	20240701	170300	4360379100	158300	158300	158300	158300	0
103	20240701	170200	4360379100	158300	158300	158300	158300	0
104	20240701	170100	4360379100	158300	158300	158300	158300	0
105	20240701	170000	4360379100	158300	158300	158300	158300	0
106	20240701	165900	4360379100	158300	158300	158300	158300	0
107	20240701	165800	4360379100	158300	158300	158300	158300	0
108	20240701	165700	4360379100	158300	158300	158300	158300	0
109	20240701	165600	4360379100	158300	158300	158300	158300	0
110	20240701	165500	4360379100	158300	158300	158300	158300	0
111	20240701	165400	4360379100	158300	158300	158300	158300	0
112	20240701	165300	4360379100	158300	158300	158300	158300	0
113	20240701	165200	4360379100	158300	158300	158300	158300	0
114	20240701	165100	4360379100	158300	158300	158300	158300	0
115	20240701	165000	4360379100	158300	158300	158300	158300	0
116	20240701	164900	4360379100	158300	158300	158300	158300	0
117	20240701	164800	4360379100	158300	158300	158300	158300	0
118	20240701	164700	4360379100	158300	158300	158300	158300	0
119	20240701	164600	4360379100	158300	158300	158300	158300	0
120	20240701	164500	4360379100	158300	158300	158300	158300	0
121	20240701	164400	4360379100	158300	158300	158300	158300	0
122	20240701	164300	4360379100	158300	158300	158300	158300	1226
123	20240701	164200	4360379100	158300	158300	158300	158300	0
124	20240701	164100	4360379100	158300	158300	158300	158300	0
125	20240701	164000	4360379100	158300	158300	158300	158300	0
126	20240701	163900	4360379100	158300	158300	158300	158300	0
127	20240701	163800	4360379100	158300	158300	158300	158300	0
128	20240701	163700	4360379100	158300	158300	158300	158300	0
129	20240701	163600	4360379100	158300	158300	158300	158300	0
130	20240701	163500	4360379100	158300	158300	158300	158300	0
131	20240701	163400	4360379100	158300	158300	158300	158300	0
132	20240701	163300	4360379100	158300	158300	158300	158300	0
133	20240701	163200	4360379100	158300	158300	158300	158300	0
134	20240701	163100	4360379100	158300	158300	158300	158300	0
135	20240701	163000	4360379100	158300	158300	158300	158300	0
136	20240701	162900	4360379100	158300	158300	158300	158300	0
137	20240701	162800	4360379100	158300	158300	158300	158300	0
138	20240701	162700	4360379100	158300	158300	158300	158300	0
139	20240701	162600	4360379100	158300	158300	158300	158300	0
140	20240701	162500	4360379100	158300	158300	158300	158300	0
141	20240701	162400	4360379100	158300	158300	158300	158300	0
142	20240701	162300	4360379100	158300	158300	158300	158300	0
143	20240701	162200	4360379100	158300	158300	158300	158300	0
144	20240701	162100	4360379100	158300	158300	158300	158300	0
145	20240701	162000	4360379100	158300	158300	158300	158300	0
146	20240701	161900	4360379100	158300	158300	158300	158300	0
147	20240701	161800	4360379100	158300	158300	158300	158300	0
148	20240701	161700	4360379100	158300	158300	158300	158300	0
149	20240701	161600	4360379100	158300	158300	158300	158300	0
150	20240701	161500	4360379100	158300	158300	158300	158300	0
151	20240701	161400	4360379100	158300	158300	158300	158300	0
152	20240701	161300	4360379100	158300	158300	158300	158300	1226
153	20240701	161200	4360379100	158300	158300	158300	158300	0
154	20240701	161100	4360379100	158300	158300	158300	158300	0
155	20240701	161000	4360379100	158300	158300	158300	158300	0
156	20240701	160900	4360379100	158300	158300	158300	158300	0
157	20240701	160800	4360379100	158300	158300	158300	158300	0
158	20240701	160700	4360379100	158300	158300	158300	158300	0
159	20240701	160600	4360379100	158300	158300	158300	158300	0
160	20240701	160500	4360379100	158300	158300	158300	158300	0
161	20240701	160400	4360379100	158300	158300	158300	158300	0
162	20240701	160300	4360379100	158300	158300	158300	158300	0
163	20240701	160200	4360379100	158300	158300	158300	158300	0
164	20240701	160100	4360379100	158300	158300	158300	158300	0
165	20240701	160000	4360379100	158300	158300	158300	158300	0
166	20240701	155900	4360379100	158300	158300	158300	158300	0
167	20240701	155800	4360379100	158300	158300	158300	158300	0
168	20240701	155700	4360379100	158300	158300	158300	158300	0
169	20240701	155600	4360379100	158300	158300	158300	158300	0
170	20240701	155500	4360379100	158300	158300	158300	158300	0
171	20240701	155400	4360379100	158300	158300	158300	158300	0
172	20240701	155300	4360379100	158300	158300	158300	158300	0
173	20240701	155200	4360379100	158300	158300	158300	158300	0
174	20240701	155100	4360379100	158300	158300	158300	158300	0
175	20240701	155000	4360379100	158300	158300	158300	158300	0
176	20240701	154900	4360379100	158300	158300	158300	158300	0
177	20240701	154800	4360379100	158300	158300	158300	158300	0
178	20240701	154700	4360379100	158300	158300	158300	158300	0
179	20240701	154600	4360379100	158300	158300	158300	158300	0
180	20240701	154500	4360379100	158300	158300	158300	158300	0
181	20240701	154400	4360379100	158300	158300	158300	158300	0
182	20240701	154300	4360379100	158300	158300	158300	158300	1226
183	20240701	154200	4360379100	158300	158300	158300	158300	0
184	20240701	154100	4360379100	158300	158300	158300	158300	0
185	20240701	154000	4360379100	158300	158300	158300	158300	0
186	20240701	153900	4360379100	158300	158300	158300	158300	0
187	20240701	153800	4360379100	158300	158300	158300	158300	0
188	20240701	153700	4360379100	158300	158300	158300	158300	0
189	20240701	153600	4360379100	158300	158300	158300	158300	0
190	20240701	153500	4360379100	158300	158300	158300	158300	0
191	20240701	153400	4360379100	158300	158300	158300	158300	0
192	20240701	153300	4360379100	158300	158300	158300	158300	0
193	20240701	153200	4360379100	158300	158300	158300	158300	0
194	20240701	153100	4360379100	158300	158300	158300	158300	0
195	20240701	153000	4360379100	158300	158300	158300	158300	1226
196	20240701	152900	4166303300	158400	158400	158400	158400	0
197	20240701	152800	4166303300	158400	158400	158400	158400	0
198	20240701	152700	4166303300	158400	158400	158400	158400	0
199	20240701	152600	4166303300	158400	158400	158400	158400	0
200	20240701	152500	4166303300	158400	158400	158400	158400	0
201	20240701	152400	4166303300	158400	158400	158400	158400	0
202	20240701	152300	4166303300	158400	158400	158400	158400	0
203	20240701	152200	4166303300	158400	158400	158400	158400	0
204	20240701	152100	4166303300	158400	158400	158400	158400	0
205	20240701	152000	4166303300	158400	158400	158400	158400	0
206	20240701	151900	4166303300	158400	158400	158400	158000	20
207	20240701	151800	4163137700	158400	158400	158400	158400	6
208	20240701	151700	4162187300	158200	158000	158200	158000	8
209	20240701	151600	4160922900	158000	158000	158200	158000	107
210	20240701	151500	4144014700	158000	157900	158000	157900	102
211	20240701	151400	4127906100	158100	157900	158100	157900	30
212	20240701	151300	4123165700	158000	158000	158100	157900	189
213	20240701	151200	4093313200	157900	158100	158100	157900	15
214	20240701	151100	4090943500	157900	158100	158100	157900	48
215	20240701	151000	4083355300	158100	158100	158200	158100	32
216	20240701	150900	4078293900	158100	158100	158200	158100	98
217	20240701	150800	4062799600	158100	158100	158200	158100	14
218	20240701	150700	4060586100	158200	158400	158400	158100	36
219	20240701	150600	4054886900	158100	158000	158100	157900	101
220	20240701	150500	4038936900	157800	158000	158500	157800	9
221	20240701	150400	4037515200	157800	158100	158100	157800	275
222	20240701	150300	3994073100	158100	158100	158200	158100	18
223	20240701	150200	3991226900	158100	158000	158200	158000	19
224	20240701	150100	3988223900	157900	158300	158300	157900	890
225	20240701	150000	3847543700	158200	158300	158300	158200	98
226	20240701	145900	3832039900	158200	158200	158300	158200	12
227	20240701	145800	3830141200	158200	158300	158300	158200	58
228	20240701	145700	3820959900	158300	158300	158400	158300	26
229	20240701	145600	3816843600	158300	158300	158400	158300	12
230	20240701	145500	3814943900	158300	158300	158400	158300	93
231	20240701	145400	3800221700	158400	158300	158400	158300	27
232	20240701	145300	3795946000	158300	158600	158600	158300	548
233	20240701	145200	3709123100	158500	158500	158600	158500	26
234	20240701	145100	3705001000	158500	158500	158600	158500	103
235	20240701	145000	3688675100	158500	158500	158600	158500	26
236	20240701	144900	3684553600	158600	158800	158800	158600	106
237	20240701	144800	3667728600	158700	158900	158900	158700	83
238	20240701	144700	3654549300	158900	158900	158900	158700	126
239	20240701	144600	3634536000	158700	158900	158900	158700	163
240	20240701	144500	3608648600	158900	158900	158900	158800	138
241	20240701	144400	3586721900	158800	158900	158900	158700	149
242	20240701	144300	3563056500	158800	158800	158900	158700	113
243	20240701	144200	3545105100	158800	158800	158900	158700	135
244	20240701	144100	3523661500	158800	158700	158900	158600	144
245	20240701	144000	3500793800	158700	158800	158900	158600	273
246	20240701	143900	3457457700	158800	158700	158800	158600	127
247	20240701	143800	3437292000	158600	158700	158700	158500	172
248	20240701	143700	3410008000	158600	158600	158600	158400	194
249	20240701	143600	3379262000	158600	158500	158600	158400	180
250	20240701	143500	3350726300	158500	158500	158600	158400	258
251	20240701	143400	3309843600	158500	158500	158500	158400	154
252	20240701	143300	3285436100	158500	158400	158500	158400	165
253	20240701	143200	3259294100	158300	158300	158500	158100	153
254	20240701	143100	3235070800	158300	158500	158500	158200	233
255	20240701	143000	3198180000	158500	158400	158500	158100	111
256	20240701	142900	3180595000	158400	158500	158500	158300	158
257	20240701	142800	3155559200	158400	158400	158500	158300	113
258	20240701	142700	3137658000	158300	158400	158400	158300	94
259	20240701	142600	3122769800	158300	158400	158400	158200	175
260	20240701	142500	3095059800	158400	158400	158400	158300	128
261	20240701	142400	3074785900	158400	158400	158400	158200	177
262	20240701	142300	3046758300	158400	158100	158400	158100	665
263	20240701	142200	2941531700	158000	158200	158200	158000	223
264	20240701	142100	2906261800	158100	158200	158200	158100	90
265	20240701	142000	2892025400	158100	158000	158200	158000	129
266	20240701	141900	2871629200	157900	158000	158100	157900	103
267	20240701	141800	2855355000	158100	157900	158100	157900	77
268	20240701	141700	2843183500	158000	158100	158100	157900	102
269	20240701	141600	2827065600	158100	157800	158100	157800	77
270	20240701	141500	2814899400	158100	158000	158100	157800	119
271	20240701	141400	2796104800	158100	157900	158100	157800	465
272	20240701	141300	2722628300	157900	158000	158000	157800	110
273	20240701	141200	2705253700	158000	157900	158000	157800	117
274	20240701	141100	2686777300	157900	157900	158000	157800	80
275	20240701	141000	2674140100	157800	157900	158000	157700	137
276	20240701	140900	2652514700	157900	157900	157900	157700	69
277	20240701	140800	2641622800	157900	158000	158000	157700	77
278	20240701	140700	2629463600	158000	157600	158000	157600	190
279	20240701	140600	2599474800	157600	157600	157800	157600	114
280	20240701	140500	2581496200	157500	157500	157700	157300	376
281	20240701	140400	2522233400	157500	157300	157500	157200	162
282	20240701	140300	2496742500	157300	157300	157300	157200	19
283	20240701	140200	2493754900	157200	157300	157300	157200	16
284	20240701	140100	2491239600	157300	157200	157300	157200	92
285	20240701	140000	2476777000	157200	157300	157400	157200	23
286	20240701	135900	2473159900	157200	157200	157300	157200	99
287	20240701	135800	2457596600	157200	157100	157300	157100	128
288	20240701	135700	2437477600	157100	157200	157300	157100	50
289	20240701	135600	2429618100	157200	157200	157300	157200	15
290	20240701	135500	2427259800	157200	157300	157300	157200	96
291	20240701	135400	2412167900	157200	157200	157300	157200	19
292	20240701	135300	2409180600	157300	157300	157400	157300	26
293	20240701	135200	2405090200	157400	157400	157400	157300	17
294	20240701	135100	2402415400	157300	157300	157500	157300	99
295	20240701	135000	2386840200	157300	157500	157500	157300	99
296	20240701	134900	2371258100	157400	157600	157600	157400	29
297	20240701	134800	2366689400	157500	157600	157600	157500	84
298	20240701	134700	2353459000	157500	157500	157700	157500	15
299	20240701	134600	2351095600	157500	157600	157700	157500	103
300	20240701	134500	2334861700	157600	157600	157700	157500	16
301	20240701	134400	2332340400	157500	157600	157600	157500	88
302	20240701	134300	2318479700	157500	157500	157600	157500	64
303	20240701	134200	2308394900	157600	157500	157600	157500	90
304	20240701	134100	2294219600	157600	157600	157600	157500	27
305	20240701	134000	2289965400	157600	157600	157700	157600	32
306	20240701	133900	2284921400	157500	157700	157700	157500	90
307	20240701	133800	2270737700	157500	157500	157600	157400	78
308	20240701	133700	2258453000	157500	157600	157600	157400	208
309	20240701	133600	2225693200	157600	157500	157600	157500	18
310	20240701	133500	2222857900	157500	157600	157600	157500	97
311	20240701	133400	2207579300	157500	157600	157600	157500	20
312	20240701	133300	2204428800	157600	157700	157700	157600	67
313	20240701	133200	2193869200	157700	157700	157700	157500	57
314	20240701	133100	2184882300	157800	157700	157800	157700	24
315	20240701	133000	2181097100	157800	157800	157800	157700	49
316	20240701	132900	2173366100	157800	157800	157900	157800	26
317	20240701	132800	2169262200	157900	158000	158000	157700	33
318	20240701	132700	2164052200	157900	157900	158000	157900	14
319	20240701	132600	2161841300	157800	157900	157900	157800	16
320	20240701	132500	2159316100	157800	157500	157900	157500	79
321	20240701	132400	2146862700	157700	157900	158100	157700	30
322	20240701	132300	2142128200	157800	157600	158100	157600	308
323	20240701	132200	2093548500	157600	157700	157700	157600	19
324	20240701	132100	2090553300	157600	157600	157700	157600	99
325	20240701	132000	2074950300	157700	157600	157700	157600	17
326	20240701	131900	2072270400	157700	157700	157800	157600	78
327	20240701	131800	2059970200	157700	157700	157800	157700	28
328	20240701	131700	2055553200	157800	157800	157800	157700	95
329	20240701	131600	2040571300	157700	157800	157800	157700	24
330	20240701	131500	2036785200	157700	157800	157900	157700	20
331	20240701	131400	2033629400	157900	157800	157900	157800	18
332	20240701	131300	2030788200	157900	158000	158000	157800	78
333	20240701	131200	2018471100	157900	157900	158000	157900	20
334	20240701	131100	2015312600	157900	157900	158000	157900	13
335	20240701	131000	2013259600	157800	157900	158000	157700	150
336	20240701	130900	1989570000	158000	158100	158100	158000	5
337	20240701	130800	1988779700	158100	158200	158200	158100	4
338	20240701	130700	1988147000	158200	158100	158200	157700	103
339	20240701	130600	1971874000	158200	158200	158200	158200	3
340	20240701	130500	1971399400	158200	158000	158200	158000	73
341	20240701	130400	1959859400	158000	158100	158100	158000	66
342	20240701	130300	1949430200	158100	157900	158100	157900	193
343	20240701	130200	1918949900	157900	157900	158000	157900	24
344	20240701	130100	1915159300	158100	158100	158100	158000	80
345	20240701	130000	1902518800	158100	158100	158100	158100	6
346	20240701	125900	1901570200	158000	158000	158200	158000	88
347	20240701	125800	1887662900	158000	157900	158000	157900	5
348	20240701	125700	1886873000	158000	158000	158100	158000	38
349	20240701	125600	1880868800	158100	158100	158100	158100	17
350	20240701	125500	1878181100	158100	157900	158200	157900	157
351	20240701	125400	1853350900	157900	158000	158000	157800	181
352	20240701	125300	1824782500	157900	158000	158000	157900	5
353	20240701	125200	1823992600	158000	158000	158000	158000	40
354	20240701	125100	1817672600	158100	158100	158100	158100	3
355	20240701	125000	1817198300	157900	157900	158000	157900	14
356	20240701	124900	1814987500	157800	157900	157900	157700	63
357	20240701	124800	1805045900	157900	157900	158000	157900	35
358	20240701	124700	1799518100	157800	157800	157800	157800	60
359	20240701	124600	1790050100	157800	157900	157900	157800	73
360	20240701	124500	1778530100	157900	157900	157900	157900	17
361	20240701	124400	1775845800	157800	157900	157900	157700	5
362	20240701	124300	1775056700	157900	157800	157900	157800	75
363	20240701	124200	1763221500	157700	157700	157700	157700	2
364	20240701	124100	1762906100	157800	157900	157900	157800	130
365	20240701	124000	1742391800	157900	157900	157900	157800	22
366	20240701	123900	1738918700	157800	158000	158000	157800	81
367	20240701	123800	1726135900	158000	158000	158000	158000	4
368	20240701	123700	1725503900	157900	158000	158000	157900	98
369	20240701	123600	1710028800	158000	157900	158000	157900	3
370	20240701	123500	1709554900	157800	157800	157800	157800	1
371	20240701	123400	1709397100	158000	158000	158100	157900	144
372	20240701	123300	1686652400	158100	158100	158100	158100	10
373	20240701	123200	1685071400	158000	158200	158200	158000	12
374	20240701	123100	1683173500	158200	157900	158200	157900	13
375	20240701	123000	1681118500	157800	157900	158000	157800	145
376	20240701	122900	1658222900	158000	157900	158000	157900	11
377	20240701	122800	1656485000	158100	158100	158100	158100	7
378	20240701	122700	1655378300	158000	158000	158000	157900	56
379	20240701	122600	1646530400	157900	157800	158100	157800	88
380	20240701	122500	1632633700	158100	158200	158200	158100	17
381	20240701	122400	1629945100	158200	158000	158200	158000	16
382	20240701	122300	1627414200	158100	158000	158100	157900	112
383	20240701	122200	1609727300	158000	158000	158000	157900	17
384	20240701	122100	1607041600	158000	158100	158100	157900	87
385	20240701	122000	1593302100	158100	158100	158100	158100	4
386	20240701	121900	1592669700	158100	158200	158200	158100	48
387	20240701	121800	1585080300	158100	158100	158200	158100	16
388	20240701	121700	1582549500	158200	158300	158300	158200	50
389	20240701	121600	1574639100	158200	158100	158300	157900	345
390	20240701	121500	1520084100	158100	157800	158100	157800	370
391	20240701	121400	1461644800	157800	157700	157800	157700	80
392	20240701	121300	1449028100	157800	157800	157800	157700	6
393	20240701	121200	1448081400	157800	157800	157800	157700	94
394	20240701	121100	1433256100	157800	157800	157800	157700	8
395	20240701	121000	1431993800	157700	157800	157800	157700	91
396	20240701	120900	1417641700	157800	157700	157800	157700	6
397	20240701	120800	1416695300	157700	157700	157700	157600	132
398	20240701	120700	1395890400	157700	157700	157700	157600	24
399	20240701	120600	1392105700	157800	157700	157800	157700	8
400	20240701	120500	1390843400	157800	157800	157800	157700	84
401	20240701	120400	1377596100	157800	157800	157800	157800	9
402	20240701	120300	1376175900	157800	157500	157800	157500	172
403	20240701	120200	1349061100	157600	157600	157600	157600	4
404	20240701	120100	1348430700	157600	157600	157700	157600	48
405	20240701	120000	1340865700	157500	157700	157700	157500	2
406	20240701	115900	1340550500	157800	157600	157800	157600	19
407	20240701	115800	1337552800	157500	157500	157500	157400	143
408	20240701	115700	1315037900	157600	157500	157600	157500	14
409	20240701	115600	1312832600	157400	157500	157500	157400	118
410	20240701	115500	1294259200	157400	157400	157500	157400	13
411	20240701	115400	1292211900	157500	157600	157600	157500	35
412	20240701	115300	1286699200	157500	157500	157600	157500	11
413	20240701	115200	1284965800	157600	157600	157600	157500	81
414	20240701	115100	1272207500	157600	157600	157600	157600	5
415	20240701	115000	1271419500	157500	157600	157600	157500	91
416	20240701	114900	1257085400	157600	157600	157600	157500	21
417	20240701	114800	1253775900	157700	157600	157700	157600	77
418	20240701	114700	1241640400	157600	157700	157700	157600	10
419	20240701	114600	1240064300	157700	157500	157700	157500	9
420	20240701	114500	1238645800	157600	157400	157600	157300	161
421	20240701	114400	1213302000	157400	157500	157500	157400	6
422	20240701	114300	1212357100	157500	157600	157600	157500	82
423	20240701	114200	1199441600	157600	157600	157600	157600	9
424	20240701	114100	1198023200	157600	157700	157700	157600	53
425	20240701	114000	1189667100	157700	157600	157700	157600	9
426	20240701	113900	1188248000	157500	157500	157500	157500	7
427	20240701	113800	1187145500	157700	157300	157700	157300	272
428	20240701	113700	1144355900	157400	157400	157400	157400	16
429	20240701	113600	1141837500	157400	157400	157400	157400	38
430	20240701	113500	1135856300	157500	157500	157500	157400	8
431	20240701	113400	1134596500	157500	157600	157600	157500	44
432	20240701	113300	1127665400	157600	157500	157600	157500	8
433	20240701	113200	1126404700	157600	157600	157600	157600	44
434	20240701	113100	1119470300	157500	157500	157500	157500	1
435	20240701	113000	1119312800	157700	157400	157800	157400	182
436	20240701	112900	1090663100	157400	157400	157400	157400	24
437	20240701	112800	1086885500	157500	157500	157500	157500	12
438	20240701	112700	1084995500	157400	157600	157600	157400	29
439	20240701	112600	1080428400	157600	157600	157600	157500	15
440	20240701	112500	1078064500	157500	157500	157500	157500	6
441	20240701	112400	1077119500	157400	157300	157400	157300	246
442	20240701	112300	1038415700	157300	157600	157600	157300	29
443	20240701	112200	1033849600	157500	157400	157500	157400	7
444	20240701	112100	1032747700	157300	157500	157500	157300	227
445	20240701	112000	997038400	157400	157600	157700	157400	143
446	20240701	111900	974517300	157800	157800	157800	157800	5
447	20240701	111800	973728300	157800	157700	157800	157700	13
448	20240701	111700	971677500	157900	157600	157900	157600	68
449	20240701	111600	960957400	157600	157700	157700	157600	36
450	20240701	111500	955283400	157600	157700	157700	157600	75
451	20240701	111400	943456600	157700	157800	157800	157700	26
452	20240701	111300	939356200	157800	157800	157800	157800	6
453	20240701	111200	938409400	157800	157800	157900	157800	125
454	20240701	111100	918682500	157800	157800	157800	157800	23
455	20240701	111000	915053100	157900	157900	157900	157800	7
456	20240701	110900	913947900	157900	157900	157900	157900	24
457	20240701	110800	910158300	157900	157800	157900	157800	422
458	20240701	110700	843525200	157800	157900	157900	157800	72
459	20240701	110600	832158000	157800	157800	157800	157800	24
460	20240701	110500	828370800	157800	157700	157800	157700	11
461	20240701	110400	826635100	157800	157800	157800	157800	14
462	20240701	110300	824425900	157800	157800	157800	157800	4
463	20240701	110200	823794700	157800	157800	157800	157700	14
464	20240701	110100	821586100	157800	157800	157800	157800	16
465	20240701	110000	819061300	157800	157800	157800	157800	6
466	20240701	105900	818114500	157700	157800	157800	157700	10
467	20240701	105800	816536600	157800	157900	157900	157800	25
468	20240701	105700	812590500	157900	157800	157900	157800	8
469	20240701	105600	811327400	157900	157800	157900	157800	63
470	20240701	105500	801385100	157800	157700	157800	157700	30
471	20240701	105400	796651200	157700	157800	157800	157700	18
472	20240701	105300	793812000	157800	157800	157800	157800	10
473	20240701	105200	792234000	157800	157700	157800	157700	5
474	20240701	105100	791445100	157800	157900	157900	157800	12
475	20240701	105000	789551200	157800	157700	157900	157700	74
476	20240701	104900	777874700	157700	157800	157800	157700	57
477	20240701	104800	768880200	157800	157800	157800	157800	63
478	20240701	104700	758938800	157800	157700	157800	157600	19
479	20240701	104600	755941600	157700	157700	157700	157700	12
480	20240701	104500	754049200	157700	157700	157700	157700	7
481	20240701	104400	752945300	157700	157700	157700	157600	17
482	20240701	104300	750264500	157700	157700	157700	157700	7
483	20240701	104200	749160600	157600	157700	157700	157600	15
484	20240701	104100	746795200	157700	157600	157700	157600	37
485	20240701	104000	740963800	157800	157700	157800	157700	7
486	20240701	103900	739859300	157700	157700	157700	157700	16
487	20240701	103800	737336100	157700	157700	157700	157700	33
488	20240701	103700	732132000	157600	157600	157600	157600	0
489	20240701	103600	732132000	157600	157600	157600	157600	0
490	20240701	103500	732132000	157600	157700	157700	157600	49
491	20240701	103400	724408700	157800	157900	157900	157800	7
492	20240701	103300	723303900	157900	157700	157900	157700	26
493	20240701	103200	719199500	157900	157800	157900	157800	40
494	20240701	103100	712886900	157800	157700	157800	157600	102
495	20240701	103000	696809400	157600	157600	157600	157600	0
496	20240701	102900	696809400	157600	157600	157600	157600	0
497	20240701	102800	696809400	157600	157900	157900	157600	31
498	20240701	102700	691917600	157900	157900	157900	157800	11
499	20240701	102600	690181000	157800	157700	157900	157700	50
500	20240701	102500	682294500	157900	157900	157900	157900	14
501	20240701	102400	680083900	157900	157800	157900	157800	31
502	20240701	102300	675191200	157900	157900	157900	157900	5
503	20240701	102200	674401700	157900	157800	157900	157800	12
504	20240701	102100	672507300	157700	157700	157700	157600	21
505	20240701	102000	669196700	157700	157700	157700	157700	23
506	20240701	101900	665569600	157700	157700	157700	157700	2
507	20240701	101800	665254200	157700	157700	157700	157700	6
508	20240701	101700	664308000	157700	157600	157700	157600	16
509	20240701	101600	661785800	157600	157600	157600	157600	7
510	20240701	101500	660682600	157600	157600	157600	157600	6
511	20240701	101400	659737000	157600	157700	157700	157600	104
512	20240701	101300	643344100	157700	157800	157800	157700	19
513	20240701	101200	640347700	157700	157900	157900	157700	37
514	20240701	101100	634509000	157900	157800	157900	157800	35
515	20240701	101000	628985000	157800	157800	157800	157800	10
516	20240701	100900	627407000	157800	157800	157800	157800	44
517	20240701	100800	620463800	157800	157800	157800	157800	4
518	20240701	100700	619832600	157800	157800	157800	157800	10
519	20240701	100600	618254600	157800	157700	157800	157700	17
520	20240701	100500	615572800	157700	157700	157800	157700	5
521	20240701	100400	614784200	157800	157800	157800	157800	7
522	20240701	100300	613679600	157800	157800	157800	157800	10
523	20240701	100200	612101600	157800	157800	157800	157800	7
524	20240701	100100	610997000	157700	157800	157800	157600	19
525	20240701	100000	608001400	157800	157800	157800	157800	23
526	20240701	095900	604372000	157600	157700	157700	157600	53
527	20240701	095800	596016200	157500	157500	157500	157500	0
528	20240701	095700	596016200	157500	157500	157500	157500	1
529	20240701	095600	595858700	157500	157800	157800	157500	104
530	20240701	095500	579458300	157900	157900	157900	157800	22
531	20240701	095400	575985100	157900	157900	157900	157900	15
532	20240701	095300	573616600	157900	157900	157900	157900	10
533	20240701	095200	572037600	157900	157900	157900	157900	11
534	20240701	095100	570300700	157900	157900	157900	157800	12
535	20240701	095000	568406000	157900	157800	157900	157800	18
536	20240701	094900	565564200	157900	157900	157900	157800	28
537	20240701	094800	561144100	157900	157900	157900	157900	16
538	20240701	094700	558617700	157900	157900	157900	157800	35
539	20240701	094600	553092200	157900	157900	157900	157800	15
540	20240701	094500	550724200	157900	157900	157900	157900	29
541	20240701	094400	546145100	157900	157900	157900	157900	19
542	20240701	094300	543145000	157900	157900	157900	157900	9
543	20240701	094200	541723900	157800	157900	157900	157800	10
544	20240701	094100	540145000	157900	157900	157900	157900	15
545	20240701	094000	537776500	157900	157800	157900	157800	34
546	20240701	093900	532410400	157800	158000	158000	157800	34
547	20240701	093800	527041600	158000	158000	158000	157900	30
548	20240701	093700	522302900	158000	157900	158000	157900	4
549	20240701	093600	521671000	157800	157800	157800	157800	13
550	20240701	093500	519619600	157800	158000	158000	157800	26
551	20240701	093400	515514400	158000	158100	158100	158000	7
552	20240701	093300	514408000	158000	157900	158000	157900	26
553	20240701	093200	510301100	158000	158200	158200	158000	27
554	20240701	093100	506034000	158100	157800	158200	157800	17
555	20240701	093000	503349500	157800	158000	158200	157800	95
556	20240701	092900	488339100	158000	158000	158000	157900	14
557	20240701	092800	486127200	158000	157600	158000	157600	209
558	20240701	092700	453144500	157600	157500	157600	157500	47
559	20240701	092600	445738500	157400	157400	157400	157400	0
560	20240701	092500	445738500	157400	157600	157600	157400	4
561	20240701	092400	445108500	157500	157500	157600	157500	67
562	20240701	092300	434555700	157500	157500	157500	157500	2
563	20240701	092200	434240700	157500	157900	157900	157500	255
564	20240701	092100	393994500	158000	157900	158000	157800	100
565	20240701	092000	378205500	157800	157900	157900	157800	3
566	20240701	091900	377732000	157900	157900	157900	157900	0
567	20240701	091800	377732000	157900	157900	157900	157900	0
568	20240701	091700	377732000	157900	158100	158100	157800	226
569	20240701	091600	342024500	158100	158000	158100	158000	22
570	20240701	091500	338546400	158000	157600	158000	157600	22
571	20240701	091400	335078800	158100	158100	158100	158100	8
572	20240701	091300	333814000	158100	158300	158300	158100	68
573	20240701	091200	323061300	158300	158300	158300	158300	17
574	20240701	091100	320370200	158300	157700	158400	157700	512
575	20240701	091000	239451300	157700	157700	157700	157700	8
576	20240701	090900	238189700	157600	157600	157600	157600	10
577	20240701	090800	236613700	157600	157600	157600	157600	3
578	20240701	090700	236140900	157300	157800	157800	157300	4
579	20240701	090600	235511200	157800	158000	158000	157800	17
580	20240701	090500	232825900	157100	157000	158100	157000	67
581	20240701	090400	222246100	158000	156500	158000	156500	112
582	20240701	090300	204686300	156500	156600	157000	156500	52
583	20240701	090200	196546400	157000	156700	157000	156500	482
584	20240701	090100	121088600	157000	156800	157000	156600	163
585	20240701	090000	95544800	156900	156700	158300	156700	609