KissMeData/004170/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	184300	4385532600	156300	156300	156300	156300	1586
3	20240704	184200	4385532600	156300	156300	156300	156300	0
4	20240704	184100	4385532600	156300	156300	156300	156300	0
5	20240704	184000	4385532600	156300	156300	156300	156300	0
6	20240704	183900	4385532600	156300	156300	156300	156300	0
7	20240704	183800	4385532600	156300	156300	156300	156300	0
8	20240704	183700	4385532600	156300	156300	156300	156300	0
9	20240704	183600	4385532600	156300	156300	156300	156300	0
10	20240704	183500	4385532600	156300	156300	156300	156300	0
11	20240704	183400	4385532600	156300	156300	156300	156300	0
12	20240704	183300	4385532600	156300	156300	156300	156300	0
13	20240704	183200	4385532600	156300	156300	156300	156300	0
14	20240704	183100	4385532600	156300	156300	156300	156300	0
15	20240704	183000	4385532600	156300	156300	156300	156300	0
16	20240704	182900	4385532600	156300	156300	156300	156300	0
17	20240704	182800	4385532600	156300	156300	156300	156300	0
18	20240704	182700	4385532600	156300	156300	156300	156300	0
19	20240704	182600	4385532600	156300	156300	156300	156300	0
20	20240704	182500	4385532600	156300	156300	156300	156300	0
21	20240704	182400	4385532600	156300	156300	156300	156300	0
22	20240704	182300	4385532600	156300	156300	156300	156300	0
23	20240704	182200	4385532600	156300	156300	156300	156300	0
24	20240704	182100	4385532600	156300	156300	156300	156300	0
25	20240704	182000	4385532600	156300	156300	156300	156300	0
26	20240704	181900	4385532600	156300	156300	156300	156300	0
27	20240704	181800	4385532600	156300	156300	156300	156300	0
28	20240704	181700	4385532600	156300	156300	156300	156300	0
29	20240704	181600	4385532600	156300	156300	156300	156300	0
30	20240704	181500	4385532600	156300	156300	156300	156300	0
31	20240704	181400	4385532600	156300	156300	156300	156300	0
32	20240704	181300	4385532600	156300	156300	156300	156300	1586
33	20240704	181200	4385532600	156300	156300	156300	156300	0
34	20240704	181100	4385532600	156300	156300	156300	156300	0
35	20240704	181000	4385532600	156300	156300	156300	156300	0
36	20240704	180900	4385532600	156300	156300	156300	156300	0
37	20240704	180800	4385532600	156300	156300	156300	156300	0
38	20240704	180700	4385532600	156300	156300	156300	156300	0
39	20240704	180600	4385532600	156300	156300	156300	156300	0
40	20240704	180500	4385532600	156300	156300	156300	156300	0
41	20240704	180400	4385532600	156300	156300	156300	156300	0
42	20240704	180300	4385532600	156300	156300	156300	156300	0
43	20240704	180200	4385532600	156300	156300	156300	156300	0
44	20240704	180100	4385532600	156300	156300	156300	156300	0
45	20240704	180000	4385532600	156300	156300	156300	156300	0
46	20240704	175900	4385532600	156300	156300	156300	156300	0
47	20240704	175800	4385532600	156300	156300	156300	156300	0
48	20240704	175700	4385532600	156300	156300	156300	156300	0
49	20240704	175600	4385532600	156300	156300	156300	156300	0
50	20240704	175500	4385532600	156300	156300	156300	156300	0
51	20240704	175400	4385532600	156300	156300	156300	156300	0
52	20240704	175300	4385532600	156300	156300	156300	156300	0
53	20240704	175200	4385532600	156300	156300	156300	156300	0
54	20240704	175100	4385532600	156300	156300	156300	156300	0
55	20240704	175000	4385532600	156300	156300	156300	156300	0
56	20240704	174900	4385532600	156300	156300	156300	156300	0
57	20240704	174800	4385532600	156300	156300	156300	156300	0
58	20240704	174700	4385532600	156300	156300	156300	156300	0
59	20240704	174600	4385532600	156300	156300	156300	156300	0
60	20240704	174500	4385532600	156300	156300	156300	156300	0
61	20240704	174400	4385532600	156300	156300	156300	156300	0
62	20240704	174300	4385532600	156300	156300	156300	156300	1586
63	20240704	174200	4385532600	156300	156300	156300	156300	0
64	20240704	174100	4385532600	156300	156300	156300	156300	0
65	20240704	174000	4385532600	156300	156300	156300	156300	0
66	20240704	173900	4385532600	156300	156300	156300	156300	0
67	20240704	173800	4385532600	156300	156300	156300	156300	0
68	20240704	173700	4385532600	156300	156300	156300	156300	0
69	20240704	173600	4385532600	156300	156300	156300	156300	0
70	20240704	173500	4385532600	156300	156300	156300	156300	0
71	20240704	173400	4385532600	156300	156300	156300	156300	0
72	20240704	173300	4385532600	156300	156300	156300	156300	0
73	20240704	173200	4385532600	156300	156300	156300	156300	0
74	20240704	173100	4385532600	156300	156300	156300	156300	0
75	20240704	173000	4385532600	156300	156300	156300	156300	0
76	20240704	172900	4385532600	156300	156300	156300	156300	0
77	20240704	172800	4385532600	156300	156300	156300	156300	0
78	20240704	172700	4385532600	156300	156300	156300	156300	0
79	20240704	172600	4385532600	156300	156300	156300	156300	0
80	20240704	172500	4385532600	156300	156300	156300	156300	0
81	20240704	172400	4385532600	156300	156300	156300	156300	0
82	20240704	172300	4385532600	156300	156300	156300	156300	0
83	20240704	172200	4385532600	156300	156300	156300	156300	0
84	20240704	172100	4385532600	156300	156300	156300	156300	0
85	20240704	172000	4385532600	156300	156300	156300	156300	0
86	20240704	171900	4385532600	156300	156300	156300	156300	0
87	20240704	171800	4385532600	156300	156300	156300	156300	0
88	20240704	171700	4385532600	156300	156300	156300	156300	0
89	20240704	171600	4385532600	156300	156300	156300	156300	0
90	20240704	171500	4385532600	156300	156300	156300	156300	0
91	20240704	171400	4385532600	156300	156300	156300	156300	0
92	20240704	171300	4385532600	156300	156300	156300	156300	1586
93	20240704	171200	4385532600	156300	156300	156300	156300	0
94	20240704	171100	4385532600	156300	156300	156300	156300	0
95	20240704	171000	4385532600	156300	156300	156300	156300	0
96	20240704	170900	4385532600	156300	156300	156300	156300	0
97	20240704	170800	4385532600	156300	156300	156300	156300	0
98	20240704	170700	4385532600	156300	156300	156300	156300	0
99	20240704	170600	4385532600	156300	156300	156300	156300	0
100	20240704	170500	4385532600	156300	156300	156300	156300	0
101	20240704	170400	4385532600	156300	156300	156300	156300	0
102	20240704	170300	4385532600	156300	156300	156300	156300	0
103	20240704	170200	4385532600	156300	156300	156300	156300	0
104	20240704	170100	4385532600	156300	156300	156300	156300	0
105	20240704	170000	4385532600	156300	156300	156300	156300	0
106	20240704	165900	4385532600	156300	156300	156300	156300	0
107	20240704	165800	4385532600	156300	156300	156300	156300	0
108	20240704	165700	4385532600	156300	156300	156300	156300	0
109	20240704	165600	4385532600	156300	156300	156300	156300	0
110	20240704	165500	4385532600	156300	156300	156300	156300	0
111	20240704	165400	4385532600	156300	156300	156300	156300	0
112	20240704	165300	4385532600	156300	156300	156300	156300	0
113	20240704	165200	4385532600	156300	156300	156300	156300	0
114	20240704	165100	4385532600	156300	156300	156300	156300	0
115	20240704	165000	4385532600	156300	156300	156300	156300	0
116	20240704	164900	4385532600	156300	156300	156300	156300	0
117	20240704	164800	4385532600	156300	156300	156300	156300	0
118	20240704	164700	4385532600	156300	156300	156300	156300	0
119	20240704	164600	4385532600	156300	156300	156300	156300	0
120	20240704	164500	4385532600	156300	156300	156300	156300	0
121	20240704	164400	4385532600	156300	156300	156300	156300	0
122	20240704	164300	4385532600	156300	156300	156300	156300	1586
123	20240704	164200	4385532600	156300	156300	156300	156300	0
124	20240704	164100	4385532600	156300	156300	156300	156300	0
125	20240704	164000	4385532600	156300	156300	156300	156300	0
126	20240704	163900	4385532600	156300	156300	156300	156300	0
127	20240704	163800	4385532600	156300	156300	156300	156300	0
128	20240704	163700	4385532600	156300	156300	156300	156300	0
129	20240704	163600	4385532600	156300	156300	156300	156300	0
130	20240704	163500	4385532600	156300	156300	156300	156300	0
131	20240704	163400	4385532600	156300	156300	156300	156300	0
132	20240704	163300	4385532600	156300	156300	156300	156300	0
133	20240704	163200	4385532600	156300	156300	156300	156300	0
134	20240704	163100	4385532600	156300	156300	156300	156300	0
135	20240704	163000	4385532600	156300	156300	156300	156300	0
136	20240704	162900	4385532600	156300	156300	156300	156300	0
137	20240704	162800	4385532600	156300	156300	156300	156300	0
138	20240704	162700	4385532600	156300	156300	156300	156300	0
139	20240704	162600	4385532600	156300	156300	156300	156300	0
140	20240704	162500	4385532600	156300	156300	156300	156300	0
141	20240704	162400	4385532600	156300	156300	156300	156300	0
142	20240704	162300	4385532600	156300	156300	156300	156300	0
143	20240704	162200	4385532600	156300	156300	156300	156300	0
144	20240704	162100	4385532600	156300	156300	156300	156300	0
145	20240704	162000	4385532600	156300	156300	156300	156300	0
146	20240704	161900	4385532600	156300	156300	156300	156300	0
147	20240704	161800	4385532600	156300	156300	156300	156300	0
148	20240704	161700	4385532600	156300	156300	156300	156300	0
149	20240704	161600	4385532600	156300	156300	156300	156300	0
150	20240704	161500	4385532600	156300	156300	156300	156300	0
151	20240704	161400	4385532600	156300	156300	156300	156300	0
152	20240704	161300	4385532600	156300	156300	156300	156300	1586
153	20240704	161200	4385532600	156300	156300	156300	156300	0
154	20240704	161100	4385532600	156300	156300	156300	156300	0
155	20240704	161000	4385532600	156300	156300	156300	156300	0
156	20240704	160900	4385532600	156300	156300	156300	156300	0
157	20240704	160800	4385532600	156300	156300	156300	156300	0
158	20240704	160700	4385532600	156300	156300	156300	156300	0
159	20240704	160600	4385532600	156300	156300	156300	156300	0
160	20240704	160500	4385532600	156300	156300	156300	156300	0
161	20240704	160400	4385532600	156300	156300	156300	156300	0
162	20240704	160300	4385532600	156300	156300	156300	156300	0
163	20240704	160200	4385532600	156300	156300	156300	156300	0
164	20240704	160100	4385532600	156300	156300	156300	156300	0
165	20240704	160000	4385532600	156300	156300	156300	156300	0
166	20240704	155900	4385532600	156300	156300	156300	156300	0
167	20240704	155800	4385532600	156300	156300	156300	156300	0
168	20240704	155700	4385532600	156300	156300	156300	156300	0
169	20240704	155600	4385532600	156300	156300	156300	156300	0
170	20240704	155500	4385532600	156300	156300	156300	156300	0
171	20240704	155400	4385532600	156300	156300	156300	156300	0
172	20240704	155300	4385532600	156300	156300	156300	156300	0
173	20240704	155200	4385532600	156300	156300	156300	156300	0
174	20240704	155100	4385532600	156300	156300	156300	156300	0
175	20240704	155000	4385532600	156300	156300	156300	156300	0
176	20240704	154900	4385532600	156300	156300	156300	156300	0
177	20240704	154800	4385532600	156300	156300	156300	156300	0
178	20240704	154700	4385532600	156300	156300	156300	156300	0
179	20240704	154600	4385532600	156300	156300	156300	156300	0
180	20240704	154500	4385532600	156300	156300	156300	156300	0
181	20240704	154400	4385532600	156300	156300	156300	156300	0
182	20240704	154300	4385532600	156300	156300	156300	156300	1586
183	20240704	154200	4385532600	156300	156300	156300	156300	0
184	20240704	154100	4385532600	156300	156300	156300	156300	0
185	20240704	154000	4385532600	156300	156300	156300	156300	0
186	20240704	153900	4385532600	156300	156300	156300	156300	0
187	20240704	153800	4385532600	156300	156300	156300	156300	0
188	20240704	153700	4385532600	156300	156300	156300	156300	0
189	20240704	153600	4385532600	156300	156300	156300	156300	0
190	20240704	153500	4385532600	156300	156300	156300	156300	0
191	20240704	153400	4385532600	156300	156300	156300	156300	0
192	20240704	153300	4385532600	156300	156300	156300	156300	0
193	20240704	153200	4385532600	156300	156300	156300	156300	0
194	20240704	153100	4385532600	156300	156300	156300	156300	0
195	20240704	153000	4385532600	156300	156300	156300	156300	1586
196	20240704	152900	4137640800	155900	155900	155900	155900	0
197	20240704	152800	4137640800	155900	155900	155900	155900	0
198	20240704	152700	4137640800	155900	155900	155900	155900	0
199	20240704	152600	4137640800	155900	155900	155900	155900	0
200	20240704	152500	4137640800	155900	155900	155900	155900	0
201	20240704	152400	4137640800	155900	155900	155900	155900	0
202	20240704	152300	4137640800	155900	155900	155900	155900	0
203	20240704	152200	4137640800	155900	155900	155900	155900	0
204	20240704	152100	4137640800	155900	155900	155900	155900	0
205	20240704	152000	4137640800	155900	155900	155900	155900	0
206	20240704	151900	4137640800	155900	155900	155900	155600	63
207	20240704	151800	4127819500	155900	155600	156000	155600	40
208	20240704	151700	4121582900	156000	155800	156100	155500	169
209	20240704	151600	4095246900	155800	155500	156000	155500	111
210	20240704	151500	4077970500	155600	155700	156200	155600	144
211	20240704	151400	4055551800	155600	155600	156000	155600	67
212	20240704	151300	4045121500	155600	155600	156100	155500	243
213	20240704	151200	4007257700	155600	155500	155700	155500	95
214	20240704	151100	3992478200	155500	155700	155700	155500	81
215	20240704	151000	3979879300	155600	155600	155700	155600	67
216	20240704	150900	3969452000	155700	155600	155800	155500	89
217	20240704	150800	3955602300	155600	155600	155900	155600	143
218	20240704	150700	3933341500	155600	155700	155700	155600	80
219	20240704	150600	3920891200	155600	155700	156100	155600	108
220	20240704	150500	3904074600	156100	155700	156200	155600	117
221	20240704	150400	3885857000	155700	155600	155700	155600	89
222	20240704	150300	3872007400	155600	155600	155900	155600	129
223	20240704	150200	3851928400	155600	155600	155700	155600	80
224	20240704	150100	3839477500	155600	156100	156100	155600	328
225	20240704	150000	3788408700	156100	155800	156100	155700	262
226	20240704	145900	3747591200	155800	155800	156100	155800	157
227	20240704	145800	3723124700	155800	155800	156000	155800	109
228	20240704	145700	3706141700	155900	156000	156300	155800	219
229	20240704	145600	3671987300	155900	155900	156200	155900	89
230	20240704	145500	3658107300	155900	156000	156100	155900	92
231	20240704	145400	3643760100	156000	156100	156300	156000	92
232	20240704	145300	3629395200	156200	156200	156300	156100	46
233	20240704	145200	3622211200	156200	156200	156300	156100	37
234	20240704	145100	3616432500	156200	156100	156200	156100	79
235	20240704	145000	3604099500	156100	156200	156300	156100	32
236	20240704	144900	3599102100	156200	156400	156400	156100	67
237	20240704	144800	3588630400	156400	156200	156400	156100	168
238	20240704	144700	3562370000	156100	156300	156400	156100	199
239	20240704	144600	3531265400	156300	156300	156400	156100	263
240	20240704	144500	3490160600	156300	156300	156300	156200	210
241	20240704	144400	3457340200	156300	156100	156300	156100	161
242	20240704	144300	3432184400	156000	156100	156300	156000	198
243	20240704	144200	3401252600	156200	156300	156300	156100	212
244	20240704	144100	3368129100	156300	156200	156300	156000	408
245	20240704	144000	3304447400	156300	156100	156300	156000	229
246	20240704	143900	3268688500	156000	156000	156100	155900	185
247	20240704	143800	3239815100	156000	156000	156100	155900	154
248	20240704	143700	3215790800	156000	156000	156000	155900	131
249	20240704	143600	3195356700	156000	156000	156000	155900	207
250	20240704	143500	3163068400	155900	156000	156000	155900	186
251	20240704	143400	3134055800	156000	155900	156000	155800	194
252	20240704	143300	3103809100	155800	155800	155900	155700	143
253	20240704	143200	3081519600	155700	155800	155900	155600	155
254	20240704	143100	3057367500	155800	155700	155800	155500	144
255	20240704	143000	3034940800	155700	155700	155800	155600	145
256	20240704	142900	3012355900	155700	155700	155800	155500	87
257	20240704	142800	2998809100	155600	155700	155800	155500	114
258	20240704	142700	2981052800	155800	155700	155800	155400	193
259	20240704	142600	2950999000	155600	155600	155700	155400	84
260	20240704	142500	2937927700	155700	155800	155800	155400	97
261	20240704	142400	2922829100	155700	155700	155800	155600	105
262	20240704	142300	2906481500	155700	155600	155700	155400	108
263	20240704	142200	2889673300	155700	155700	155700	155400	70
264	20240704	142100	2878780000	155700	155700	155800	155400	122
265	20240704	142000	2859791000	155600	155800	155800	155400	82
266	20240704	141900	2847023500	155800	155700	155800	155500	83
267	20240704	141800	2834103500	155600	155800	155800	155400	65
268	20240704	141700	2823988600	155700	155600	155700	155500	222
269	20240704	141600	2789439500	155600	155500	155600	155100	404
270	20240704	141500	2726720600	155400	155600	155600	155400	82
271	20240704	141400	2713965200	155600	155600	155600	155500	100
272	20240704	141300	2698407500	155600	155500	155600	155400	71
273	20240704	141200	2687363500	155400	155300	155500	155200	95
274	20240704	141100	2672598700	155300	155200	155300	155200	113
275	20240704	141000	2655053500	155200	155200	155300	155100	114
276	20240704	140900	2637361800	155100	155200	155300	155100	131
277	20240704	140800	2617030300	155200	155300	155300	155200	61
278	20240704	140700	2607560100	155200	155200	155300	155200	78
279	20240704	140600	2595453600	155200	155300	155300	155200	43
280	20240704	140500	2588777200	155300	155300	155300	155200	54
281	20240704	140400	2580394100	155200	155200	155300	155200	64
282	20240704	140300	2570459300	155300	155200	155300	155200	117
283	20240704	140200	2552299000	155300	155300	155300	155200	563
284	20240704	140100	2464892800	155300	155300	155500	155300	36
285	20240704	140000	2459300800	155300	155400	155500	155300	84
286	20240704	135900	2446249000	155500	155400	155500	155400	35
287	20240704	135800	2440809300	155400	155400	155500	155400	88
288	20240704	135700	2427129300	155500	155500	155600	155400	29
289	20240704	135600	2422619700	155500	155400	155500	155400	56
290	20240704	135500	2413914000	155500	155400	155600	155400	68
291	20240704	135400	2403341400	155400	155400	155500	155400	33
292	20240704	135300	2398213100	155400	155500	155500	155400	59
293	20240704	135200	2389041100	155400	155500	155600	155400	43
294	20240704	135100	2382355000	155500	155500	155700	155400	31
295	20240704	135000	2377534200	155500	155400	155500	155400	26
296	20240704	134900	2373493000	155400	155400	155500	155400	38
297	20240704	134800	2367585400	155400	155500	155700	155400	43
298	20240704	134700	2360896200	155500	155500	155500	155400	35
299	20240704	134600	2355453900	155600	155500	155600	155400	44
300	20240704	134500	2348613000	155400	155400	155500	155400	10
301	20240704	134400	2347058600	155500	155500	155600	155500	41
302	20240704	134300	2340682100	155500	155500	155600	155500	34
303	20240704	134200	2335394600	155600	155500	155600	155500	34
304	20240704	134100	2330106000	155600	155500	155600	155400	27
305	20240704	134000	2325907700	155400	155400	155600	155400	13
306	20240704	133900	2323886100	155500	155600	155600	155400	24
307	20240704	133800	2320153900	155500	155500	155600	155500	145
308	20240704	133700	2297606100	155500	155600	155600	155500	8
309	20240704	133600	2296361800	155600	155600	155600	155500	9
310	20240704	133500	2294961900	155600	155500	155600	155500	25
311	20240704	133400	2291073600	155600	155600	155600	155500	11
312	20240704	133300	2289362500	155500	155600	155600	155500	111
313	20240704	133200	2272100200	155600	155600	155600	155500	23
314	20240704	133100	2268522300	155500	155500	155600	155500	11
315	20240704	133000	2266811500	155500	155600	155700	155500	141
316	20240704	132900	2244883300	155700	155700	155700	155600	62
317	20240704	132800	2235234900	155700	155600	155700	155600	24
318	20240704	132700	2231498700	155600	155500	155700	155500	18
319	20240704	132600	2228697600	155500	155800	155900	155500	54
320	20240704	132500	2220288800	155700	155900	155900	155600	14
321	20240704	132400	2218107500	155500	155600	155800	155500	11
322	20240704	132300	2216395400	155700	155800	155900	155500	34
323	20240704	132200	2211099600	155600	155900	155900	155600	28
324	20240704	132100	2206736000	155900	155600	155900	155400	20
325	20240704	132000	2203621200	155800	155700	155900	155600	108
326	20240704	131900	2186799600	155600	155700	155700	155600	29
327	20240704	131800	2182284800	155600	155600	155700	155600	31
328	20240704	131700	2177459100	155600	155600	155700	155600	23
329	20240704	131600	2173879300	155600	155700	155700	155600	18
330	20240704	131500	2171077300	155700	155700	155700	155600	18
331	20240704	131400	2168275000	155600	155600	155700	155600	19
332	20240704	131300	2165317500	155600	155700	155700	155600	58
333	20240704	131200	2156291600	155700	155600	155700	155600	41
334	20240704	131100	2149909900	155700	155700	155700	155600	24
335	20240704	131000	2146173400	155600	155600	155700	155600	15
336	20240704	130900	2143838500	155600	155600	155700	155600	51
337	20240704	130800	2135902100	155700	155600	155700	155600	19
338	20240704	130700	2132944200	155600	155600	155700	155600	23
339	20240704	130600	2129363800	155600	155600	155600	155500	46
340	20240704	130500	2122206500	155600	155500	155600	155500	30
341	20240704	130400	2117541100	155500	155600	155600	155500	33
342	20240704	130300	2112407900	155600	155500	155600	155500	26
343	20240704	130200	2108362800	155500	155600	155600	155400	16
344	20240704	130100	2105873700	155600	155400	155600	155400	22
345	20240704	130000	2102453300	155500	155500	155600	155400	86
346	20240704	125900	2089079800	155600	155400	155600	155400	32
347	20240704	125800	2084103200	155400	155600	155600	155400	6
348	20240704	125700	2083169800	155600	155600	155600	155400	25
349	20240704	125600	2079281400	155500	155500	155600	155400	12
350	20240704	125500	2077415000	155600	155400	155600	155400	14
351	20240704	125400	2075236800	155600	155500	155600	155400	28
352	20240704	125300	2070881800	155500	155600	155600	155400	20
353	20240704	125200	2067771100	155600	155500	155600	155400	100
354	20240704	125100	2052220900	155400	155400	155500	155400	39
355	20240704	125000	2046158000	155500	155600	155600	155400	35
356	20240704	124900	2040715500	155600	155500	155600	155400	20
357	20240704	124800	2037605200	155500	155400	155500	155400	18
358	20240704	124700	2034807500	155500	155500	155500	155400	14
359	20240704	124600	2032631100	155500	155400	155500	155400	14
360	20240704	124500	2030454500	155500	155500	155500	155400	50
361	20240704	124400	2022682900	155400	155400	155500	155400	15
362	20240704	124300	2020351400	155500	155500	155500	155500	13
363	20240704	124200	2018329900	155400	155400	155500	155400	10
364	20240704	124100	2016775600	155400	155500	155500	155400	9
365	20240704	124000	2015376700	155400	155500	155500	155400	9
366	20240704	123900	2013977600	155400	155500	155500	155400	31
367	20240704	123800	2009157300	155500	155500	155500	155400	15
368	20240704	123700	2006825600	155400	155400	155500	155400	15
369	20240704	123600	2004494200	155500	155500	155500	155400	16
370	20240704	123500	2002006300	155400	155500	155600	155400	359
371	20240704	123400	1946210000	155500	155500	155600	155500	11
372	20240704	123300	1944499200	155600	155600	155600	155500	19
373	20240704	123200	1941543500	155500	155600	155600	155500	19
374	20240704	123100	1938587300	155500	155600	155600	155400	18
375	20240704	123000	1935787700	155400	155600	155600	155400	85
376	20240704	122900	1922577700	155600	155600	155600	155500	22
377	20240704	122800	1919154900	155400	155400	155600	155400	14
378	20240704	122700	1916977700	155400	155500	155600	155400	22
379	20240704	122600	1913556900	155600	155500	155600	155500	28
380	20240704	122500	1909200600	155600	155600	155600	155500	22
381	20240704	122400	1905778200	155600	155600	155600	155500	8
382	20240704	122300	1904533500	155500	155500	155600	155500	12
383	20240704	122200	1902666700	155500	155600	155600	155500	24
384	20240704	122100	1898933200	155600	155500	155600	155500	12
385	20240704	122000	1897066200	155600	155500	155600	155500	31
386	20240704	121900	1892244900	155600	155500	155600	155500	35
387	20240704	121800	1886799800	155600	155400	155600	155400	19
388	20240704	121700	1883845800	155600	155600	155600	155600	4
389	20240704	121600	1883223400	155500	155500	155600	155500	5
390	20240704	121500	1882445600	155500	155500	155600	155400	105
391	20240704	121400	1866118100	155400	155400	155400	155300	19
392	20240704	121300	1863166500	155400	155400	155400	155400	5
393	20240704	121200	1862389500	155400	155300	155400	155300	56
394	20240704	121100	1853687800	155400	155300	155400	155300	19
395	20240704	121000	1850736100	155400	155300	155400	155300	25
396	20240704	120900	1846851800	155400	155300	155400	155300	42
397	20240704	120800	1840328900	155400	155400	155400	155300	12
398	20240704	120700	1838464200	155400	155300	155400	155300	21
399	20240704	120600	1835202600	155300	155300	155400	155300	23
400	20240704	120500	1831630500	155400	155400	155400	155400	5
401	20240704	120400	1830853500	155300	155300	155400	155300	18
402	20240704	120300	1828057100	155400	155400	155400	155300	57
403	20240704	120200	1819204500	155300	155300	155400	155300	9
404	20240704	120100	1817806600	155300	155400	155400	155300	13
405	20240704	120000	1815786700	155300	155300	155400	155200	28
406	20240704	115900	1811438300	155400	155300	155400	155300	7
407	20240704	115800	1810351000	155400	155300	155400	155300	9
408	20240704	115700	1808952800	155400	155300	155400	155300	12
409	20240704	115600	1807088400	155400	155400	155400	155300	20
410	20240704	115500	1803981600	155300	155200	155400	155200	56
411	20240704	115400	1795289900	155300	155300	155400	155300	25
412	20240704	115300	1791405300	155300	155300	155300	155200	14
413	20240704	115200	1789231500	155400	155400	155400	155300	47
414	20240704	115100	1781931700	155300	155500	155500	155300	13
415	20240704	115000	1779911600	155500	155400	155500	155400	5
416	20240704	114900	1779134500	155300	155400	155400	155300	50
417	20240704	114800	1771369100	155300	155300	155400	155300	23
418	20240704	114700	1767797000	155300	155300	155400	155300	54
419	20240704	114600	1759407600	155400	155400	155500	155400	54
420	20240704	114500	1751014700	155500	155500	155500	155400	13
421	20240704	114400	1748993600	155500	155500	155500	155400	16
422	20240704	114300	1746506000	155500	155500	155500	155400	21
423	20240704	114200	1743241000	155500	155500	155600	155500	63
424	20240704	114100	1733443700	155500	155600	155700	155400	38
425	20240704	114000	1727532200	155600	155600	155700	155600	14
426	20240704	113900	1725353000	155500	155700	155700	155500	28
427	20240704	113800	1720995400	155600	155600	155600	155500	26
428	20240704	113700	1716950000	155600	155600	155600	155400	20
429	20240704	113600	1713839300	155500	155400	155500	155400	151
430	20240704	113500	1690359200	155500	155400	155500	155400	13
431	20240704	113400	1688338300	155500	155500	155500	155500	3
432	20240704	113300	1687871800	155400	155500	155500	155400	24
433	20240704	113200	1684140600	155400	155400	155400	155400	3
434	20240704	113100	1683674400	155300	155400	155400	155300	4
435	20240704	113000	1683053000	155500	155400	155500	155300	17
436	20240704	112900	1680411400	155300	155400	155400	155300	16
437	20240704	112800	1677925500	155400	155300	155400	155300	16
438	20240704	112700	1675439300	155400	155300	155400	155300	9
439	20240704	112600	1674041100	155300	155300	155400	155200	59
440	20240704	112500	1664879000	155300	155200	155300	155200	5
441	20240704	112400	1664102700	155200	155200	155300	155200	13
442	20240704	112300	1662084900	155300	155200	155300	155200	16
443	20240704	112200	1659601200	155200	155200	155300	155200	14
444	20240704	112100	1657427600	155200	155300	155300	155200	150
445	20240704	112000	1634147100	155200	155300	155300	155200	13
446	20240704	111900	1632129000	155300	155300	155400	155300	69
447	20240704	111800	1621412400	155300	155400	155400	155300	12
448	20240704	111700	1619548000	155400	155500	155500	155300	10
449	20240704	111600	1617994100	155500	155400	155500	155300	6
450	20240704	111500	1617061500	155300	155300	155400	155300	16
451	20240704	111400	1614575600	155400	155300	155400	155300	18
452	20240704	111300	1611780000	155200	155200	155200	155200	2
453	20240704	111200	1611469600	155300	155300	155300	155200	36
454	20240704	111100	1605879300	155300	155500	155500	155200	35
455	20240704	111000	1600444600	155400	155400	155500	155400	8
456	20240704	110900	1599201000	155400	155400	155400	155400	18
457	20240704	110800	1596403800	155300	155200	155300	155200	53
458	20240704	110700	1588174100	155200	155300	155300	155200	12
459	20240704	110600	1586311100	155200	155300	155300	155200	12
460	20240704	110500	1584448300	155200	155200	155300	155200	35
461	20240704	110400	1579014300	155100	155200	155200	155100	44
462	20240704	110300	1572186400	155200	155300	155300	155200	16
463	20240704	110200	1569702700	155300	155300	155400	155300	10
464	20240704	110100	1568149400	155400	155300	155500	155200	28
465	20240704	110000	1563800200	155200	155300	155300	155200	22
466	20240704	105900	1560383800	155300	155600	155600	155300	268
467	20240704	105800	1518714600	155500	155700	155700	155500	82
468	20240704	105700	1505954400	155600	155700	155700	155600	110
469	20240704	105600	1488838000	155700	155600	155700	155600	15
470	20240704	105500	1486503400	155600	155500	155600	155500	42
471	20240704	105400	1479968700	155500	155600	155600	155500	18
472	20240704	105300	1477168500	155600	155700	155700	155600	308
473	20240704	105200	1429243500	155600	155600	155700	155600	14
474	20240704	105100	1427064900	155600	155700	155700	155600	44
475	20240704	105000	1420215100	155600	155900	155900	155600	51
476	20240704	104900	1412273100	155800	155700	155800	155700	91
477	20240704	104800	1398102900	155800	155800	155800	155700	10
478	20240704	104700	1396545400	155700	155600	155700	155600	41
479	20240704	104600	1390161800	155700	155600	155700	155600	30
480	20240704	104500	1385491000	155700	155700	155700	155700	114
481	20240704	104400	1367741200	155800	155800	155800	155800	13
482	20240704	104300	1365715800	155700	155800	155800	155700	6
483	20240704	104200	1364781200	155900	155800	155900	155800	8
484	20240704	104100	1363534500	155700	155700	155800	155700	10
485	20240704	104000	1361977200	155600	155700	155700	155600	185
486	20240704	103900	1333173900	155700	155900	155900	155700	131
487	20240704	103800	1312763900	155800	155900	156000	155800	35
488	20240704	103700	1307307800	155900	156300	156300	155900	3226
489	20240704	103600	803447500	156200	156400	156400	156200	3
490	20240704	103500	802978500	156300	156300	156400	156300	23
491	20240704	103400	799383500	156400	156400	156400	156300	12
492	20240704	103300	797507200	156400	156400	156400	156200	15
493	20240704	103200	795161600	156400	156400	156400	156200	40
494	20240704	103100	788909300	156300	156400	156400	156300	8
495	20240704	103000	787658400	156400	156400	156400	156300	16
496	20240704	102900	785156300	156200	156300	156300	156200	7
497	20240704	102800	784062400	156400	156300	156400	156300	15
498	20240704	102700	781717400	156400	156400	156400	156400	5
499	20240704	102600	780935400	156300	156300	156400	156300	302
500	20240704	102500	733731800	156300	156400	156400	156300	22
501	20240704	102400	730291800	156400	156400	156400	156400	5
502	20240704	102300	729509800	156400	156400	156400	156300	16
503	20240704	102200	727007700	156300	156300	156400	156300	24
504	20240704	102100	723255400	156400	156400	156400	156400	39
505	20240704	102000	717155800	156400	156300	156400	156300	14
506	20240704	101900	714966600	156300	156300	156400	156300	25
507	20240704	101800	711057600	156400	156400	156400	156400	14
508	20240704	101700	708868000	156300	156400	156400	156300	6
509	20240704	101600	707929800	156300	156400	156400	156300	21
510	20240704	101500	704646100	156300	156400	156400	156300	21
511	20240704	101400	701363000	156400	156400	156400	156300	12
512	20240704	101300	699486400	156400	156400	156400	156300	43
513	20240704	101200	692762000	156400	156400	156400	156300	30
514	20240704	101100	688071100	156300	156200	156400	156200	359
515	20240704	101000	631963100	156200	156300	156300	156200	59
516	20240704	100900	622742000	156300	156200	156300	156100	412
517	20240704	100800	558383700	156100	156200	156200	156100	8
518	20240704	100700	557134600	156200	156200	156200	156200	2
519	20240704	100600	556822200	156200	156200	156200	156100	6
520	20240704	100500	555885100	156100	156200	156200	156100	69
521	20240704	100400	545109300	156300	156200	156300	156200	15
522	20240704	100300	542764900	156300	156300	156300	156300	8
523	20240704	100200	541514500	156300	156300	156300	156300	20
524	20240704	100100	538388500	156300	156300	156300	156300	11
525	20240704	100000	536669200	156300	156300	156300	156300	15
526	20240704	095900	534324700	156300	156200	156300	156200	14
527	20240704	095800	532137500	156300	156200	156300	156200	37
528	20240704	095700	526357200	156200	156200	156200	156200	38
529	20240704	095600	520421600	156200	156300	156300	156200	21
530	20240704	095500	517141200	156300	156200	156300	156200	75
531	20240704	095400	505425900	156200	156200	156200	156200	2
532	20240704	095300	505113500	156200	156200	156200	156200	3
533	20240704	095200	504644900	156200	156200	156200	156100	21
534	20240704	095100	501365300	156200	156200	156200	156200	8
535	20240704	095000	500115700	156200	156200	156200	156200	7
536	20240704	094900	499022300	156100	156200	156200	156100	45
537	20240704	094800	491997300	156200	156200	156200	156100	42
538	20240704	094700	485439900	156200	156200	156200	156200	29
539	20240704	094600	480910100	156200	156200	156200	156200	2
540	20240704	094500	480597700	156200	156200	156200	156100	7
541	20240704	094400	479504500	156200	156200	156200	156200	11
542	20240704	094300	477786300	156200	156300	156300	156200	63
543	20240704	094200	467944400	156300	156200	156300	156200	27
544	20240704	094100	463726800	156100	156300	156300	156100	178
545	20240704	094000	435925100	156300	156300	156300	156300	21
546	20240704	093900	432642800	156300	156300	156300	156200	19
547	20240704	093800	429673400	156200	156300	156300	156200	59
548	20240704	093700	420456400	156300	156300	156300	156300	21
549	20240704	093600	417174100	156300	156400	156400	156300	23
550	20240704	093500	413578700	156400	156400	156400	156300	11
551	20240704	093400	411859000	156400	156300	156400	156300	63
552	20240704	093300	402007800	156400	156400	156400	156200	19
553	20240704	093200	399038300	156200	156300	156300	156100	45
554	20240704	093100	392008800	156300	156200	156400	156200	173
555	20240704	093000	364976000	156200	156100	156200	156100	154
556	20240704	092900	340934900	156100	156100	156100	156100	35
557	20240704	092800	335471400	156200	156100	156200	156100	39
558	20240704	092700	329381900	156100	156000	156100	155900	111
559	20240704	092600	312062000	156000	156000	156000	156000	12
560	20240704	092500	310190000	156000	156000	156000	155900	121
561	20240704	092400	291314700	156000	156000	156000	156000	11
562	20240704	092300	289598700	156000	155900	156000	155900	73
563	20240704	092200	278215900	156000	156000	156000	156000	41
564	20240704	092100	271819900	156000	155800	156000	155800	15
565	20240704	092000	269480900	156100	155900	156100	155800	37
566	20240704	091900	263710700	155800	156100	156100	155800	27
567	20240704	091800	259497500	156000	156100	156100	156000	22
568	20240704	091700	256064400	156100	156100	156200	156000	101
569	20240704	091600	240298200	156200	156300	156300	156200	23
570	20240704	091500	236703400	156200	156100	156200	156000	74
571	20240704	091400	225151700	156100	156200	156300	156100	127
572	20240704	091300	205302400	156200	155800	156300	155800	64
573	20240704	091200	195305400	156200	156300	156400	156200	104
574	20240704	091100	179052700	156400	156300	156400	156200	42
575	20240704	091000	172485800	156400	156300	156400	156100	91
576	20240704	090900	158264000	156100	156300	156300	156100	52
577	20240704	090800	150141400	156100	156100	156400	156100	55
578	20240704	090700	141544700	156300	156300	156400	155800	69
579	20240704	090600	130764700	155800	156300	156400	155800	39
580	20240704	090500	124668900	156200	155800	156200	155800	53
581	20240704	090400	116407100	155800	155500	156500	155500	80
582	20240704	090300	103921800	156600	155600	156700	155500	500
583	20240704	090200	25840900	155500	155600	155800	155500	111
584	20240704	090100	8568800	155700	155900	156000	155700	44
585	20240704	090000	1713800	155800	155800	155800	155800	11