KissMeData/004170/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184300	4820976900	156000	156000	156000	156000	2744
3	20240705	184200	4820976900	156000	156000	156000	156000	0
4	20240705	184100	4820976900	156000	156000	156000	156000	0
5	20240705	184000	4820976900	156000	156000	156000	156000	0
6	20240705	183900	4820976900	156000	156000	156000	156000	0
7	20240705	183800	4820976900	156000	156000	156000	156000	0
8	20240705	183700	4820976900	156000	156000	156000	156000	0
9	20240705	183600	4820976900	156000	156000	156000	156000	0
10	20240705	183500	4820976900	156000	156000	156000	156000	0
11	20240705	183400	4820976900	156000	156000	156000	156000	0
12	20240705	183300	4820976900	156000	156000	156000	156000	0
13	20240705	183200	4820976900	156000	156000	156000	156000	0
14	20240705	183100	4820976900	156000	156000	156000	156000	0
15	20240705	183000	4820976900	156000	156000	156000	156000	0
16	20240705	182900	4820976900	156000	156000	156000	156000	0
17	20240705	182800	4820976900	156000	156000	156000	156000	0
18	20240705	182700	4820976900	156000	156000	156000	156000	0
19	20240705	182600	4820976900	156000	156000	156000	156000	0
20	20240705	182500	4820976900	156000	156000	156000	156000	0
21	20240705	182400	4820976900	156000	156000	156000	156000	0
22	20240705	182300	4820976900	156000	156000	156000	156000	0
23	20240705	182200	4820976900	156000	156000	156000	156000	0
24	20240705	182100	4820976900	156000	156000	156000	156000	0
25	20240705	182000	4820976900	156000	156000	156000	156000	0
26	20240705	181900	4820976900	156000	156000	156000	156000	0
27	20240705	181800	4820976900	156000	156000	156000	156000	0
28	20240705	181700	4820976900	156000	156000	156000	156000	0
29	20240705	181600	4820976900	156000	156000	156000	156000	0
30	20240705	181500	4820976900	156000	156000	156000	156000	0
31	20240705	181400	4820976900	156000	156000	156000	156000	0
32	20240705	181300	4820976900	156000	156000	156000	156000	2744
33	20240705	181200	4820976900	156000	156000	156000	156000	0
34	20240705	181100	4820976900	156000	156000	156000	156000	0
35	20240705	181000	4820976900	156000	156000	156000	156000	0
36	20240705	180900	4820976900	156000	156000	156000	156000	0
37	20240705	180800	4820976900	156000	156000	156000	156000	0
38	20240705	180700	4820976900	156000	156000	156000	156000	0
39	20240705	180600	4820976900	156000	156000	156000	156000	0
40	20240705	180500	4820976900	156000	156000	156000	156000	0
41	20240705	180400	4820976900	156000	156000	156000	156000	0
42	20240705	180300	4820976900	156000	156000	156000	156000	0
43	20240705	180200	4820976900	156000	156000	156000	156000	0
44	20240705	180100	4820976900	156000	156000	156000	156000	0
45	20240705	180000	4820976900	156000	156000	156000	156000	0
46	20240705	175900	4820976900	156000	156000	156000	156000	0
47	20240705	175800	4820976900	156000	156000	156000	156000	0
48	20240705	175700	4820976900	156000	156000	156000	156000	0
49	20240705	175600	4820976900	156000	156000	156000	156000	0
50	20240705	175500	4820976900	156000	156000	156000	156000	0
51	20240705	175400	4820976900	156000	156000	156000	156000	0
52	20240705	175300	4820976900	156000	156000	156000	156000	0
53	20240705	175200	4820976900	156000	156000	156000	156000	0
54	20240705	175100	4820976900	156000	156000	156000	156000	0
55	20240705	175000	4820976900	156000	156000	156000	156000	0
56	20240705	174900	4820976900	156000	156000	156000	156000	0
57	20240705	174800	4820976900	156000	156000	156000	156000	0
58	20240705	174700	4820976900	156000	156000	156000	156000	0
59	20240705	174600	4820976900	156000	156000	156000	156000	0
60	20240705	174500	4820976900	156000	156000	156000	156000	0
61	20240705	174400	4820976900	156000	156000	156000	156000	0
62	20240705	174300	4820976900	156000	156000	156000	156000	2744
63	20240705	174200	4820976900	156000	156000	156000	156000	0
64	20240705	174100	4820976900	156000	156000	156000	156000	0
65	20240705	174000	4820976900	156000	156000	156000	156000	0
66	20240705	173900	4820976900	156000	156000	156000	156000	0
67	20240705	173800	4820976900	156000	156000	156000	156000	0
68	20240705	173700	4820976900	156000	156000	156000	156000	0
69	20240705	173600	4820976900	156000	156000	156000	156000	0
70	20240705	173500	4820976900	156000	156000	156000	156000	0
71	20240705	173400	4820976900	156000	156000	156000	156000	0
72	20240705	173300	4820976900	156000	156000	156000	156000	0
73	20240705	173200	4820976900	156000	156000	156000	156000	0
74	20240705	173100	4820976900	156000	156000	156000	156000	0
75	20240705	173000	4820976900	156000	156000	156000	156000	0
76	20240705	172900	4820976900	156000	156000	156000	156000	0
77	20240705	172800	4820976900	156000	156000	156000	156000	0
78	20240705	172700	4820976900	156000	156000	156000	156000	0
79	20240705	172600	4820976900	156000	156000	156000	156000	0
80	20240705	172500	4820976900	156000	156000	156000	156000	0
81	20240705	172400	4820976900	156000	156000	156000	156000	0
82	20240705	172300	4820976900	156000	156000	156000	156000	0
83	20240705	172200	4820976900	156000	156000	156000	156000	0
84	20240705	172100	4820976900	156000	156000	156000	156000	0
85	20240705	172000	4820976900	156000	156000	156000	156000	0
86	20240705	171900	4820976900	156000	156000	156000	156000	0
87	20240705	171800	4820976900	156000	156000	156000	156000	0
88	20240705	171700	4820976900	156000	156000	156000	156000	0
89	20240705	171600	4820976900	156000	156000	156000	156000	0
90	20240705	171500	4820976900	156000	156000	156000	156000	0
91	20240705	171400	4820976900	156000	156000	156000	156000	0
92	20240705	171300	4820976900	156000	156000	156000	156000	2744
93	20240705	171200	4820976900	156000	156000	156000	156000	0
94	20240705	171100	4820976900	156000	156000	156000	156000	0
95	20240705	171000	4820976900	156000	156000	156000	156000	0
96	20240705	170900	4820976900	156000	156000	156000	156000	0
97	20240705	170800	4820976900	156000	156000	156000	156000	0
98	20240705	170700	4820976900	156000	156000	156000	156000	0
99	20240705	170600	4820976900	156000	156000	156000	156000	0
100	20240705	170500	4820976900	156000	156000	156000	156000	0
101	20240705	170400	4820976900	156000	156000	156000	156000	0
102	20240705	170300	4820976900	156000	156000	156000	156000	0
103	20240705	170200	4820976900	156000	156000	156000	156000	0
104	20240705	170100	4820976900	156000	156000	156000	156000	0
105	20240705	170000	4820976900	156000	156000	156000	156000	0
106	20240705	165900	4820976900	156000	156000	156000	156000	0
107	20240705	165800	4820976900	156000	156000	156000	156000	0
108	20240705	165700	4820976900	156000	156000	156000	156000	0
109	20240705	165600	4820976900	156000	156000	156000	156000	0
110	20240705	165500	4820976900	156000	156000	156000	156000	0
111	20240705	165400	4820976900	156000	156000	156000	156000	0
112	20240705	165300	4820976900	156000	156000	156000	156000	0
113	20240705	165200	4820976900	156000	156000	156000	156000	0
114	20240705	165100	4820976900	156000	156000	156000	156000	0
115	20240705	165000	4820976900	156000	156000	156000	156000	0
116	20240705	164900	4820976900	156000	156000	156000	156000	0
117	20240705	164800	4820976900	156000	156000	156000	156000	0
118	20240705	164700	4820976900	156000	156000	156000	156000	0
119	20240705	164600	4820976900	156000	156000	156000	156000	0
120	20240705	164500	4820976900	156000	156000	156000	156000	0
121	20240705	164400	4820976900	156000	156000	156000	156000	0
122	20240705	164300	4820976900	156000	156000	156000	156000	2744
123	20240705	164200	4820976900	156000	156000	156000	156000	0
124	20240705	164100	4820976900	156000	156000	156000	156000	0
125	20240705	164000	4820976900	156000	156000	156000	156000	0
126	20240705	163900	4820976900	156000	156000	156000	156000	0
127	20240705	163800	4820976900	156000	156000	156000	156000	0
128	20240705	163700	4820976900	156000	156000	156000	156000	0
129	20240705	163600	4820976900	156000	156000	156000	156000	0
130	20240705	163500	4820976900	156000	156000	156000	156000	0
131	20240705	163400	4820976900	156000	156000	156000	156000	0
132	20240705	163300	4820976900	156000	156000	156000	156000	0
133	20240705	163200	4820976900	156000	156000	156000	156000	0
134	20240705	163100	4820976900	156000	156000	156000	156000	0
135	20240705	163000	4820976900	156000	156000	156000	156000	0
136	20240705	162900	4820976900	156000	156000	156000	156000	0
137	20240705	162800	4820976900	156000	156000	156000	156000	0
138	20240705	162700	4820976900	156000	156000	156000	156000	0
139	20240705	162600	4820976900	156000	156000	156000	156000	0
140	20240705	162500	4820976900	156000	156000	156000	156000	0
141	20240705	162400	4820976900	156000	156000	156000	156000	0
142	20240705	162300	4820976900	156000	156000	156000	156000	0
143	20240705	162200	4820976900	156000	156000	156000	156000	0
144	20240705	162100	4820976900	156000	156000	156000	156000	0
145	20240705	162000	4820976900	156000	156000	156000	156000	0
146	20240705	161900	4820976900	156000	156000	156000	156000	0
147	20240705	161800	4820976900	156000	156000	156000	156000	0
148	20240705	161700	4820976900	156000	156000	156000	156000	0
149	20240705	161600	4820976900	156000	156000	156000	156000	0
150	20240705	161500	4820976900	156000	156000	156000	156000	0
151	20240705	161400	4820976900	156000	156000	156000	156000	0
152	20240705	161300	4820976900	156000	156000	156000	156000	2744
153	20240705	161200	4820976900	156000	156000	156000	156000	0
154	20240705	161100	4820976900	156000	156000	156000	156000	0
155	20240705	161000	4820976900	156000	156000	156000	156000	0
156	20240705	160900	4820976900	156000	156000	156000	156000	0
157	20240705	160800	4820976900	156000	156000	156000	156000	0
158	20240705	160700	4820976900	156000	156000	156000	156000	0
159	20240705	160600	4820976900	156000	156000	156000	156000	0
160	20240705	160500	4820976900	156000	156000	156000	156000	0
161	20240705	160400	4820976900	156000	156000	156000	156000	0
162	20240705	160300	4820976900	156000	156000	156000	156000	0
163	20240705	160200	4820976900	156000	156000	156000	156000	0
164	20240705	160100	4820976900	156000	156000	156000	156000	0
165	20240705	160000	4820976900	156000	156000	156000	156000	0
166	20240705	155900	4820976900	156000	156000	156000	156000	0
167	20240705	155800	4820976900	156000	156000	156000	156000	0
168	20240705	155700	4820976900	156000	156000	156000	156000	0
169	20240705	155600	4820976900	156000	156000	156000	156000	0
170	20240705	155500	4820976900	156000	156000	156000	156000	0
171	20240705	155400	4820976900	156000	156000	156000	156000	0
172	20240705	155300	4820976900	156000	156000	156000	156000	0
173	20240705	155200	4820976900	156000	156000	156000	156000	0
174	20240705	155100	4820976900	156000	156000	156000	156000	0
175	20240705	155000	4820976900	156000	156000	156000	156000	0
176	20240705	154900	4820976900	156000	156000	156000	156000	0
177	20240705	154800	4820976900	156000	156000	156000	156000	0
178	20240705	154700	4820976900	156000	156000	156000	156000	0
179	20240705	154600	4820976900	156000	156000	156000	156000	0
180	20240705	154500	4820976900	156000	156000	156000	156000	0
181	20240705	154400	4820976900	156000	156000	156000	156000	0
182	20240705	154300	4820976900	156000	156000	156000	156000	2744
183	20240705	154200	4820976900	156000	156000	156000	156000	0
184	20240705	154100	4820976900	156000	156000	156000	156000	0
185	20240705	154000	4820976900	156000	156000	156000	156000	0
186	20240705	153900	4820976900	156000	156000	156000	156000	0
187	20240705	153800	4820976900	156000	156000	156000	156000	0
188	20240705	153700	4820976900	156000	156000	156000	156000	0
189	20240705	153600	4820976900	156000	156000	156000	156000	0
190	20240705	153500	4820976900	156000	156000	156000	156000	0
191	20240705	153400	4820976900	156000	156000	156000	156000	0
192	20240705	153300	4820976900	156000	156000	156000	156000	0
193	20240705	153200	4820976900	156000	156000	156000	156000	0
194	20240705	153100	4820976900	156000	156000	156000	156000	0
195	20240705	153000	4820976900	156000	156000	156000	156000	2744
196	20240705	152900	4392912900	156500	156500	156500	156500	0
197	20240705	152800	4392912900	156500	156500	156500	156500	0
198	20240705	152700	4392912900	156500	156500	156500	156500	0
199	20240705	152600	4392912900	156500	156500	156500	156500	0
200	20240705	152500	4392912900	156500	156500	156500	156500	0
201	20240705	152400	4392912900	156500	156500	156500	156500	0
202	20240705	152300	4392912900	156500	156500	156500	156500	0
203	20240705	152200	4392912900	156500	156500	156500	156500	0
204	20240705	152100	4392912900	156500	156500	156500	156500	0
205	20240705	152000	4392912900	156500	156500	156500	156500	0
206	20240705	151900	4392912900	156500	156400	156500	156200	352
207	20240705	151800	4337868700	156200	156400	156400	156200	177
208	20240705	151700	4310193100	156400	156400	156400	156300	20
209	20240705	151600	4307065700	156400	156400	156500	156400	31
210	20240705	151500	4302217000	156400	156200	156400	156200	37
211	20240705	151400	4296434100	156200	156200	156300	156200	62
212	20240705	151300	4286747100	156200	156500	156500	156200	99
213	20240705	151200	4271271300	156400	156400	156500	156400	150
214	20240705	151100	4247809100	156400	156400	156500	156400	24
215	20240705	151000	4244055300	156400	156400	156500	156400	20
216	20240705	150900	4240927100	156400	156400	156500	156400	39
217	20240705	150800	4234825900	156400	156500	156500	156400	15
218	20240705	150700	4232479700	156400	156400	156400	156400	11
219	20240705	150600	4230759300	156500	156400	156500	156400	17
220	20240705	150500	4228100300	156400	156400	156500	156400	12
221	20240705	150400	4226223300	156400	156300	156600	156300	118
222	20240705	150300	4207762000	156200	156300	156300	156200	36
223	20240705	150200	4202138000	156200	156500	156600	156200	2133
224	20240705	150100	3868359600	156500	156500	156500	156500	9
225	20240705	150000	3866951100	156500	156500	156600	156500	22
226	20240705	145900	3863507800	156500	156500	156600	156500	41
227	20240705	145800	3857090900	156500	156400	156600	156400	46
228	20240705	145700	3849892200	156400	156400	156500	156400	23
229	20240705	145600	3846294800	156400	156500	156500	156400	23
230	20240705	145500	3842697400	156400	156500	156500	156400	76
231	20240705	145400	3830805200	156600	156600	156600	156500	29
232	20240705	145300	3826265600	156600	156400	156800	156400	56
233	20240705	145200	3817497700	156400	156400	156600	156400	67
234	20240705	145100	3807014800	156400	156700	156800	156400	65
235	20240705	145000	3796826900	156600	156600	156700	156600	42
236	20240705	144900	3790248600	156600	156900	156900	156500	62
237	20240705	144800	3780528500	156800	156900	156900	156600	47
238	20240705	144700	3773159200	156900	156900	157000	156800	98
239	20240705	144600	3757785600	156900	156700	157000	156700	192
240	20240705	144500	3727676700	156700	156600	156700	156600	111
241	20240705	144400	3710288600	156600	156600	156600	156300	146
242	20240705	144300	3687441200	156600	156500	156600	156400	213
243	20240705	144200	3654109000	156500	156500	156500	156300	148
244	20240705	144100	3630959000	156500	156400	156600	156400	148
245	20240705	144000	3607804000	156500	156500	156600	156400	117
246	20240705	143900	3589488000	156500	156500	156500	156400	115
247	20240705	143800	3571491900	156500	156500	156500	156400	64
248	20240705	143700	3561478400	156500	156400	156500	156400	47
249	20240705	143600	3554125100	156400	156400	156500	156300	120
250	20240705	143500	3535351800	156400	156400	156400	156300	60
251	20240705	143400	3525969300	156400	156400	156400	156300	69
252	20240705	143300	3515179500	156400	156300	156400	156300	73
253	20240705	143200	3503765200	156400	156500	156500	156300	51
254	20240705	143100	3495787200	156500	156400	156500	156400	60
255	20240705	143000	3486399000	156500	156400	156500	156300	68
256	20240705	142900	3475761100	156400	156400	156400	156300	56
257	20240705	142800	3467003900	156300	156400	156400	156300	120
258	20240705	142700	3448237300	156300	156300	156400	156200	82
259	20240705	142600	3435420800	156300	156400	156400	156300	69
260	20240705	142500	3424630600	156400	156300	156400	156200	63
261	20240705	142400	3414784800	156300	156300	156300	156200	116
262	20240705	142300	3396656400	156200	156300	156300	156200	67
263	20240705	142200	3386186000	156300	156300	156300	156200	83
264	20240705	142100	3373215400	156200	156300	156300	156200	61
265	20240705	142000	3363683500	156200	156200	156300	156200	93
266	20240705	141900	3349150000	156200	156300	156300	156200	49
267	20240705	141800	3341493100	156200	156300	156300	156100	51
268	20240705	141700	3333526200	156300	156300	156300	156200	88
269	20240705	141600	3319772800	156200	156400	156400	156200	48
270	20240705	141500	3312269800	156300	156300	156400	156200	89
271	20240705	141400	3298357600	156200	156400	156400	156200	55
272	20240705	141300	3289761900	156400	156300	156500	156300	94
273	20240705	141200	3275059500	156300	156200	156400	156200	51
274	20240705	141100	3267089500	156300	156300	156500	156300	64
275	20240705	141000	3257076100	156500	156400	156500	156200	38
276	20240705	140900	3251132700	156500	156400	156500	156100	76
277	20240705	140800	3239250900	156300	156700	156700	156100	248
278	20240705	140700	3200457700	156500	156600	156700	156500	45
279	20240705	140600	3193408600	156600	156500	156700	156400	54
280	20240705	140500	3184953100	156600	156500	156700	156400	78
281	20240705	140400	3172743800	156500	156600	156600	156500	90
282	20240705	140300	3158653800	156600	156900	157000	156500	251
283	20240705	140200	3119307600	156900	156900	157000	156900	81
284	20240705	140100	3106593500	156900	157000	157000	156900	77
285	20240705	140000	3094507300	157000	157200	157200	156900	339
286	20240705	135900	3041258700	157100	157200	157200	157100	35
287	20240705	135800	3035758700	157100	157200	157200	157100	71
288	20240705	135700	3024598700	157100	157300	157300	157100	61
289	20240705	135600	3015008200	157300	157300	157300	157200	68
290	20240705	135500	3004313600	157300	157200	157300	157200	65
291	20240705	135400	2994090400	157200	157300	157300	157200	48
292	20240705	135300	2986542800	157300	157300	157300	157200	60
293	20240705	135200	2977105600	157300	157300	157300	157100	287
294	20240705	135100	2931988500	157200	157300	157400	157200	66
295	20240705	135000	2921605200	157300	157300	157300	157200	51
296	20240705	134900	2913584400	157300	157300	157300	157200	86
297	20240705	134800	2900058000	157300	157300	157300	157100	78
298	20240705	134700	2887795200	157200	157300	157300	157200	64
299	20240705	134600	2877729100	157100	157000	157300	157000	35
300	20240705	134500	2872227500	157300	157100	157300	156900	133
301	20240705	134400	2851328500	157200	157100	157200	157000	61
302	20240705	134300	2841745100	157100	157100	157200	157000	22
303	20240705	134200	2838288800	157200	157400	157400	157100	58
304	20240705	134100	2829167700	157400	157300	157400	157300	26
305	20240705	134000	2825076600	157100	157400	157400	157000	132
306	20240705	133900	2804305900	157300	157500	157500	157300	107
307	20240705	133800	2787460800	157400	157100	157500	157100	673
308	20240705	133700	2681609700	157100	156800	157200	156800	1830
309	20240705	133600	2394400000	156800	156700	156800	156700	119
310	20240705	133500	2375746200	156800	156700	156800	156700	59
311	20240705	133400	2366498700	156700	156800	156800	156700	72
312	20240705	133300	2355210800	156800	156800	156800	156700	64
313	20240705	133200	2345177600	156800	156800	156800	156700	74
314	20240705	133100	2333575400	156800	156700	156800	156700	58
315	20240705	133000	2324483000	156800	156700	156800	156700	127
316	20240705	132900	2304578100	156700	156700	156800	156700	122
317	20240705	132800	2285454000	156700	156800	156800	156700	36
318	20240705	132700	2279811500	156700	156800	156800	156700	60
319	20240705	132600	2270404300	156800	156600	156800	156600	340
320	20240705	132500	2217112600	156600	156700	156700	156600	88
321	20240705	132400	2203326500	156700	156700	156700	156600	22
322	20240705	132300	2199880000	156600	156600	156700	156600	76
323	20240705	132200	2187972600	156700	156700	156700	156600	40
324	20240705	132100	2181704800	156700	156700	156700	156600	28
325	20240705	132000	2177318500	156700	156700	156700	156600	47
326	20240705	131900	2169954200	156600	156600	156800	156600	77
327	20240705	131800	2157893500	156800	156400	156800	156300	222
328	20240705	131700	2123130800	156400	156400	156400	156300	18
329	20240705	131600	2120315800	156300	156400	156400	156300	70
330	20240705	131500	2109369000	156300	156500	156500	156300	75
331	20240705	131400	2097639000	156500	156500	156500	156400	49
332	20240705	131300	2089971500	156500	156500	156500	156400	17
333	20240705	131200	2087311500	156500	156400	156500	156400	41
334	20240705	131100	2080895900	156400	156500	156500	156400	51
335	20240705	131000	2072914600	156500	156400	156500	156400	39
336	20240705	130900	2066814700	156400	156400	156400	156300	86
337	20240705	130800	2053365300	156400	156300	156400	156300	16
338	20240705	130700	2050863200	156400	156400	156400	156300	46
339	20240705	130600	2043668900	156400	156400	156400	156300	21
340	20240705	130500	2040385200	156400	156300	156400	156200	152
341	20240705	130400	2016627900	156400	156400	156400	156300	18
342	20240705	130300	2013812900	156400	156400	156400	156300	43
343	20240705	130200	2007088200	156400	156400	156400	156300	20
344	20240705	130100	2003961100	156400	156200	156400	156200	106
345	20240705	130000	1987393600	156200	156200	156200	156100	48
346	20240705	125900	1979896600	156200	156200	156200	156100	15
347	20240705	125800	1977554800	156200	156100	156200	156100	8
348	20240705	125700	1976305300	156100	156100	156100	156000	39
349	20240705	125600	1970218100	156100	156100	156100	156000	116
350	20240705	125500	1952111400	156000	156100	156100	156000	17
351	20240705	125400	1949459000	156000	156000	156100	156000	35
352	20240705	125300	1943997700	156000	156100	156100	156000	11
353	20240705	125200	1942281100	156000	156100	156100	156000	80
354	20240705	125100	1929794500	156000	156000	156100	156000	31
355	20240705	125000	1924958100	156100	156100	156100	156000	17
356	20240705	124900	1922305600	156100	156100	156100	156000	16
357	20240705	124800	1919809000	156000	156000	156100	156000	32
358	20240705	124700	1914816800	156100	156000	156100	156000	20
359	20240705	124600	1911695100	156000	156100	156100	156000	26
360	20240705	124500	1907637600	156000	156100	156100	156000	21
361	20240705	124400	1904361100	156000	156100	156100	156000	20
362	20240705	124300	1901240900	156000	156000	156100	156000	53
363	20240705	124200	1892969200	156100	156100	156100	156000	24
364	20240705	124100	1889224700	156000	156100	156100	156000	40
365	20240705	124000	1882984400	156100	156100	156100	156000	23
366	20240705	123900	1879395500	156100	156000	156100	156000	34
367	20240705	123800	1874090800	156000	156000	156100	156000	15
368	20240705	123700	1871750400	156000	156100	156100	156000	10
369	20240705	123600	1870189600	156000	156000	156100	156000	37
370	20240705	123500	1864416200	156000	156000	156100	156000	18
371	20240705	123400	1861607900	156100	156100	156100	156000	37
372	20240705	123300	1855833100	156000	156000	156100	156000	34
373	20240705	123200	1850528900	156000	156000	156100	156000	62
374	20240705	123100	1840856700	156000	156100	156100	156000	21
375	20240705	123000	1837580000	156000	156000	156100	156000	27
376	20240705	122900	1833367700	156000	156000	156100	156000	22
377	20240705	122800	1829935500	156100	156000	156100	156000	17
378	20240705	122700	1827283100	156000	156000	156100	156000	27
379	20240705	122600	1823070300	156100	156000	156100	156000	13
380	20240705	122500	1821042000	156100	156000	156100	156000	7
381	20240705	122400	1819949500	156100	156100	156100	156000	8
382	20240705	122300	1818701200	156100	156000	156100	156000	71
383	20240705	122200	1807624800	155900	156000	156000	155900	15
384	20240705	122100	1805285000	156000	155900	156000	155900	9
385	20240705	122000	1803881600	156000	156000	156000	155900	10
386	20240705	121900	1802322100	156000	156000	156000	156000	18
387	20240705	121800	1799514100	156000	156000	156000	155900	12
388	20240705	121700	1797642600	155900	156000	156000	155900	54
389	20240705	121600	1789223500	155900	156000	156000	155900	19
390	20240705	121500	1786259700	156000	155900	156000	155900	87
391	20240705	121400	1772688400	156000	156000	156000	155900	73
392	20240705	121300	1761300900	156000	156000	156100	156000	181
393	20240705	121200	1733064700	156100	156300	156300	156000	322
394	20240705	121100	1682785500	156200	156300	156400	156200	125
395	20240705	121000	1663252100	156300	156400	156400	156300	4
396	20240705	120900	1662626600	156400	156400	156400	156300	25
397	20240705	120800	1658718700	156300	156300	156400	156300	12
398	20240705	120700	1656842900	156400	156300	156400	156300	6
399	20240705	120600	1655904800	156400	156300	156400	156300	18
400	20240705	120500	1653090800	156300	156400	156400	156300	8
401	20240705	120400	1651840200	156400	156400	156400	156400	4
402	20240705	120300	1651214600	156400	156400	156400	156300	12
403	20240705	120200	1649338500	156400	156300	156400	156300	7
404	20240705	120100	1648244100	156400	156600	156600	156400	7
405	20240705	120000	1647148700	156500	156300	156500	156200	79
406	20240705	115900	1634797400	156300	156200	156300	156200	24
407	20240705	115800	1631047100	156200	156300	156300	156200	10
408	20240705	115700	1629484500	156200	156200	156300	156200	12
409	20240705	115600	1627609900	156200	156200	156300	156200	14
410	20240705	115500	1625422300	156300	156300	156300	156200	16
411	20240705	115400	1622922000	156300	156300	156400	156300	17
412	20240705	115300	1620264200	156300	156400	156400	156300	21
413	20240705	115200	1616980300	156500	156400	156500	156400	10
414	20240705	115100	1615415800	156400	156400	156500	156400	15
415	20240705	115000	1613069600	156500	156900	156900	156300	313
416	20240705	114900	1564012000	156800	156800	156900	156800	14
417	20240705	114800	1561816500	156800	156800	156900	156800	17
418	20240705	114700	1559150400	156900	156900	156900	156800	11
419	20240705	114600	1557425100	156800	156900	156900	156800	4
420	20240705	114500	1556797600	156900	156800	156900	156800	20
421	20240705	114400	1553661200	156900	156800	156900	156800	358
422	20240705	114300	1497524400	156700	156700	156800	156700	27
423	20240705	114200	1493291300	156700	156700	156800	156700	104
424	20240705	114100	1476994300	156800	156800	156800	156700	10
425	20240705	114000	1475426900	156800	156800	156800	156700	5
426	20240705	113900	1474643100	156700	156700	156800	156600	432
427	20240705	113800	1406949600	156700	156400	156700	156400	522
428	20240705	113700	1325218200	156500	156500	156500	156400	110
429	20240705	113600	1308003400	156500	156500	156500	156400	100
430	20240705	113500	1292356000	156500	156400	156500	156300	211
431	20240705	113400	1259349600	156300	156300	156400	156300	19
432	20240705	113300	1256379700	156400	156300	156400	156300	32
433	20240705	113200	1251377600	156300	156300	156400	156300	21
434	20240705	113100	1248094900	156400	156300	156400	156300	64
435	20240705	113000	1238091400	156400	156300	156400	156300	65
436	20240705	112900	1227931400	156300	156300	156400	156300	53
437	20240705	112800	1219647300	156400	156400	156400	156300	20
438	20240705	112700	1216520700	156300	156300	156400	156300	34
439	20240705	112600	1211205200	156400	156400	156400	156300	33
440	20240705	112500	1206046500	156400	156400	156400	156300	20
441	20240705	112400	1202919900	156300	156300	156400	156300	12
442	20240705	112300	1201044000	156300	156400	156400	156300	31
443	20240705	112200	1196196500	156400	156400	156400	156400	5
444	20240705	112100	1195414500	156300	156400	156400	156300	10
445	20240705	112000	1193851100	156400	156100	156400	156100	291
446	20240705	111900	1148388600	156200	156100	156200	156100	15
447	20240705	111800	1146046500	156100	156100	156200	156100	19
448	20240705	111700	1143080300	156100	156200	156200	156100	19
449	20240705	111600	1140113900	156100	156200	156200	156100	27
450	20240705	111500	1135898700	156100	156100	156200	156100	17
451	20240705	111400	1133244800	156100	156100	156200	156100	24
452	20240705	111300	1129497800	156100	156100	156200	156100	11
453	20240705	111200	1127780500	156100	156100	156200	156100	27
454	20240705	111100	1123565500	156200	156200	156200	156100	14
455	20240705	111000	1121379300	156100	156100	156200	156100	17
456	20240705	110900	1118725200	156100	156100	156200	156100	17
457	20240705	110800	1116071200	156200	156200	156200	156200	4
458	20240705	110700	1115446400	156100	156200	156200	156100	53
459	20240705	110600	1107172800	156200	156300	156300	156200	11
460	20240705	110500	1105454400	156200	156300	156300	156100	50
461	20240705	110400	1097640800	156300	156400	156400	156300	6
462	20240705	110300	1096702800	156400	156400	156400	156300	18
463	20240705	110200	1093888100	156300	156100	156300	156100	11
464	20240705	110100	1092169900	156100	156100	156100	156100	76
465	20240705	110000	1080306300	156100	156200	156200	156100	243
466	20240705	105900	1042370700	156100	156200	156300	156100	212
467	20240705	105800	1009256300	156200	156200	156300	156200	246
468	20240705	105700	970830800	156300	156200	156300	156200	23
469	20240705	105600	967237500	156300	156300	156300	156300	7
470	20240705	105500	966143400	156300	156200	156300	156200	31
471	20240705	105400	961298400	156200	156300	156300	156200	26
472	20240705	105300	957235700	156300	156300	156300	156300	39
473	20240705	105200	951140000	156200	156300	156300	156200	51
474	20240705	105100	943172100	156200	156500	156500	156200	453
475	20240705	105000	872349400	156500	156500	156600	156500	32
476	20240705	104900	867341100	156500	156500	156600	156500	43
477	20240705	104800	860610900	156500	156500	156600	156500	142
478	20240705	104700	838387700	156500	156600	156600	156500	11
479	20240705	104600	836665600	156600	156600	156600	156500	26
480	20240705	104500	832595000	156500	156500	156600	156500	16
481	20240705	104400	830090500	156500	156600	156600	156500	11
482	20240705	104300	828368500	156600	156600	156600	156600	2
483	20240705	104200	828055300	156500	156500	156600	156500	31
484	20240705	104100	823203500	156500	156500	156500	156400	9
485	20240705	104000	821795300	156400	156400	156500	156400	10
486	20240705	103900	820231000	156500	156400	156500	156400	35
487	20240705	103800	814754300	156500	156500	156500	156500	5
488	20240705	103700	813971800	156400	156500	156500	156400	9
489	20240705	103600	812563900	156500	156400	156500	156400	9
490	20240705	103500	811156000	156500	156400	156500	156400	15
491	20240705	103400	808809700	156400	156400	156400	156400	47
492	20240705	103300	801458900	156400	156500	156500	156400	20
493	20240705	103200	798330200	156500	156400	156500	156400	16
494	20240705	103100	795827500	156400	156400	156500	156400	11
495	20240705	103000	794106800	156400	156500	156500	156400	22
496	20240705	102900	790665400	156400	156500	156500	156400	3
497	20240705	102800	790196000	156500	156500	156500	156500	3
498	20240705	102700	789726500	156500	156500	156500	156400	17
499	20240705	102600	787066900	156400	156400	156500	156400	10
500	20240705	102500	785502600	156400	156400	156500	156400	9
501	20240705	102400	784094600	156500	156600	156600	156400	31
502	20240705	102300	779243600	156500	156500	156600	156500	19
503	20240705	102200	776269900	156500	156600	156600	156500	166
504	20240705	102100	750290300	156500	156600	156600	156500	13
505	20240705	102000	748255600	156500	156500	156600	156500	12
506	20240705	101900	746377400	156500	156600	156600	156500	14
507	20240705	101800	744186000	156600	156600	156600	156500	30
508	20240705	101700	739488700	156500	156500	156600	156500	18
509	20240705	101600	736671200	156600	156600	156600	156500	13
510	20240705	101500	734635900	156500	156500	156600	156500	29
511	20240705	101400	730097200	156600	156500	156600	156500	163
512	20240705	101300	704586400	156600	156600	156600	156600	8
513	20240705	101200	703333600	156500	156300	156600	156300	425
514	20240705	101100	636839500	156300	156400	156400	156300	29
515	20240705	101000	632305900	156400	156400	156400	156400	3
516	20240705	100900	631836700	156300	156400	156400	156300	12
517	20240705	100800	629960700	156400	156200	156400	156200	81
518	20240705	100700	617307900	156100	156200	156200	156100	12
519	20240705	100600	615433600	156200	156200	156200	156100	10
520	20240705	100500	613872100	156200	156100	156200	156100	37
521	20240705	100400	608096000	156100	156100	156100	156100	6
522	20240705	100300	607159400	156100	156000	156100	155900	130
523	20240705	100200	586879800	156100	156000	156100	156000	20
524	20240705	100100	583758100	156100	156100	156100	156100	14
525	20240705	100000	581572700	156100	156300	156400	156100	762
526	20240705	095900	462517500	156400	156400	156400	156300	20
527	20240705	095800	459390100	156300	156400	156400	156300	28
528	20240705	095700	455013200	156400	156400	156400	156300	88
529	20240705	095600	441251400	156400	156400	156400	156400	3
530	20240705	095500	440782200	156400	156300	156400	156300	6
531	20240705	095400	439844000	156400	156400	156500	156300	48
532	20240705	095300	432336600	156500	156500	156500	156500	2
533	20240705	095200	432023600	156500	156400	156500	156400	20
534	20240705	095100	428895300	156500	156400	156500	156300	324
535	20240705	095000	378251800	156500	156500	156500	156500	19
536	20240705	094900	375278300	156500	156400	156500	156300	50
537	20240705	094800	367458200	156400	156400	156500	156400	145
538	20240705	094700	344779800	156400	156400	156500	156400	15
539	20240705	094600	342433600	156500	156500	156500	156400	34
540	20240705	094500	337113500	156500	156400	156500	156400	25
541	20240705	094400	333202300	156500	156400	156500	156400	9
542	20240705	094300	331794300	156500	156500	156500	156400	28
543	20240705	094200	327412800	156400	156500	156500	156400	15
544	20240705	094100	325066600	156500	156400	156500	156400	13
545	20240705	094000	323032900	156500	156500	156500	156400	22
546	20240705	093900	319591300	156400	156500	156500	156400	10
547	20240705	093800	318027100	156500	156500	156500	156400	12
548	20240705	093700	316149400	156400	156400	156500	156400	16
549	20240705	093600	313646600	156400	156500	156500	156400	13
550	20240705	093500	311612700	156500	156500	156500	156500	55
551	20240705	093400	303005200	156500	156600	156600	156500	26
552	20240705	093300	298934700	156500	156600	156600	156500	15
553	20240705	093200	296586400	156600	156600	156600	156600	36
554	20240705	093100	290948800	156500	156600	156600	156500	5
555	20240705	093000	290166000	156500	156600	156600	156500	73
556	20240705	092900	278741200	156600	156600	156600	156500	10
557	20240705	092800	277175500	156500	156500	156600	156500	44
558	20240705	092700	270286900	156500	156600	156600	156500	21
559	20240705	092600	266999000	156500	156500	156600	156500	14
560	20240705	092500	264807600	156500	156500	156600	156500	73
561	20240705	092400	253381600	156500	156500	156500	156400	35
562	20240705	092300	247907000	156400	156500	156600	156400	35
563	20240705	092200	242430000	156600	156500	156600	156500	14
564	20240705	092100	240238100	156600	156600	156600	156500	27
565	20240705	092000	236010700	156600	156700	156700	156600	143
566	20240705	091900	213606700	156700	156700	156700	156600	118
567	20240705	091800	195117300	156700	156700	156700	156600	42
568	20240705	091700	188539400	156700	156400	156700	156400	46
569	20240705	091600	181338400	156400	156400	156400	156400	13
570	20240705	091500	179305200	156300	156300	156300	156300	29
571	20240705	091400	174772500	156300	156300	156300	156300	2
572	20240705	091300	174459900	156300	156300	156300	156200	15
573	20240705	091200	172115700	156500	156500	156500	156500	4
574	20240705	091100	171489700	156600	156600	156700	156600	121
575	20240705	091000	152540800	156700	156700	156800	156700	21
576	20240705	090900	149249900	156700	156600	156800	156600	38
577	20240705	090800	143295500	156800	156200	156800	156200	378
578	20240705	090700	84093800	156200	156000	156200	156000	71
579	20240705	090600	73014400	155900	156000	156000	155900	7
580	20240705	090500	71922900	155900	156300	156300	155800	111
581	20240705	090400	54611900	156400	156600	156600	156400	48
582	20240705	090300	47099600	156500	156500	156800	156400	190
583	20240705	090200	17355500	156400	156400	156500	156400	34
584	20240705	090100	12035300	156300	156300	156300	156300	31
585	20240705	090000	7190000	156300	156300	156400	156300	46