KissMeData/004170/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184300	4384653800	159200	159200	159200	159200	820
3	20240709	184200	4384653800	159200	159200	159200	159200	0
4	20240709	184100	4384653800	159200	159200	159200	159200	0
5	20240709	184000	4384653800	159200	159200	159200	159200	0
6	20240709	183900	4384653800	159200	159200	159200	159200	0
7	20240709	183800	4384653800	159200	159200	159200	159200	0
8	20240709	183700	4384653800	159200	159200	159200	159200	0
9	20240709	183600	4384653800	159200	159200	159200	159200	0
10	20240709	183500	4384653800	159200	159200	159200	159200	0
11	20240709	183400	4384653800	159200	159200	159200	159200	0
12	20240709	183300	4384653800	159200	159200	159200	159200	0
13	20240709	183200	4384653800	159200	159200	159200	159200	0
14	20240709	183100	4384653800	159200	159200	159200	159200	0
15	20240709	183000	4384653800	159200	159200	159200	159200	0
16	20240709	182900	4384653800	159200	159200	159200	159200	0
17	20240709	182800	4384653800	159200	159200	159200	159200	0
18	20240709	182700	4384653800	159200	159200	159200	159200	0
19	20240709	182600	4384653800	159200	159200	159200	159200	0
20	20240709	182500	4384653800	159200	159200	159200	159200	0
21	20240709	182400	4384653800	159200	159200	159200	159200	0
22	20240709	182300	4384653800	159200	159200	159200	159200	0
23	20240709	182200	4384653800	159200	159200	159200	159200	0
24	20240709	182100	4384653800	159200	159200	159200	159200	0
25	20240709	182000	4384653800	159200	159200	159200	159200	0
26	20240709	181900	4384653800	159200	159200	159200	159200	0
27	20240709	181800	4384653800	159200	159200	159200	159200	0
28	20240709	181700	4384653800	159200	159200	159200	159200	0
29	20240709	181600	4384653800	159200	159200	159200	159200	0
30	20240709	181500	4384653800	159200	159200	159200	159200	0
31	20240709	181400	4384653800	159200	159200	159200	159200	0
32	20240709	181300	4384653800	159200	159200	159200	159200	820
33	20240709	181200	4384653800	159200	159200	159200	159200	0
34	20240709	181100	4384653800	159200	159200	159200	159200	0
35	20240709	181000	4384653800	159200	159200	159200	159200	0
36	20240709	180900	4384653800	159200	159200	159200	159200	0
37	20240709	180800	4384653800	159200	159200	159200	159200	0
38	20240709	180700	4384653800	159200	159200	159200	159200	0
39	20240709	180600	4384653800	159200	159200	159200	159200	0
40	20240709	180500	4384653800	159200	159200	159200	159200	0
41	20240709	180400	4384653800	159200	159200	159200	159200	0
42	20240709	180300	4384653800	159200	159200	159200	159200	0
43	20240709	180200	4384653800	159200	159200	159200	159200	0
44	20240709	180100	4384653800	159200	159200	159200	159200	0
45	20240709	180000	4384653800	159200	159200	159200	159200	0
46	20240709	175900	4384653800	159200	159200	159200	159200	0
47	20240709	175800	4384653800	159200	159200	159200	159200	0
48	20240709	175700	4384653800	159200	159200	159200	159200	0
49	20240709	175600	4384653800	159200	159200	159200	159200	0
50	20240709	175500	4384653800	159200	159200	159200	159200	0
51	20240709	175400	4384653800	159200	159200	159200	159200	0
52	20240709	175300	4384653800	159200	159200	159200	159200	0
53	20240709	175200	4384653800	159200	159200	159200	159200	0
54	20240709	175100	4384653800	159200	159200	159200	159200	0
55	20240709	175000	4384653800	159200	159200	159200	159200	0
56	20240709	174900	4384653800	159200	159200	159200	159200	0
57	20240709	174800	4384653800	159200	159200	159200	159200	0
58	20240709	174700	4384653800	159200	159200	159200	159200	0
59	20240709	174600	4384653800	159200	159200	159200	159200	0
60	20240709	174500	4384653800	159200	159200	159200	159200	0
61	20240709	174400	4384653800	159200	159200	159200	159200	0
62	20240709	174300	4384653800	159200	159200	159200	159200	820
63	20240709	174200	4384653800	159200	159200	159200	159200	0
64	20240709	174100	4384653800	159200	159200	159200	159200	0
65	20240709	174000	4384653800	159200	159200	159200	159200	0
66	20240709	173900	4384653800	159200	159200	159200	159200	0
67	20240709	173800	4384653800	159200	159200	159200	159200	0
68	20240709	173700	4384653800	159200	159200	159200	159200	0
69	20240709	173600	4384653800	159200	159200	159200	159200	0
70	20240709	173500	4384653800	159200	159200	159200	159200	0
71	20240709	173400	4384653800	159200	159200	159200	159200	0
72	20240709	173300	4384653800	159200	159200	159200	159200	0
73	20240709	173200	4384653800	159200	159200	159200	159200	0
74	20240709	173100	4384653800	159200	159200	159200	159200	0
75	20240709	173000	4384653800	159200	159200	159200	159200	0
76	20240709	172900	4384653800	159200	159200	159200	159200	0
77	20240709	172800	4384653800	159200	159200	159200	159200	0
78	20240709	172700	4384653800	159200	159200	159200	159200	0
79	20240709	172600	4384653800	159200	159200	159200	159200	0
80	20240709	172500	4384653800	159200	159200	159200	159200	0
81	20240709	172400	4384653800	159200	159200	159200	159200	0
82	20240709	172300	4384653800	159200	159200	159200	159200	0
83	20240709	172200	4384653800	159200	159200	159200	159200	0
84	20240709	172100	4384653800	159200	159200	159200	159200	0
85	20240709	172000	4384653800	159200	159200	159200	159200	0
86	20240709	171900	4384653800	159200	159200	159200	159200	0
87	20240709	171800	4384653800	159200	159200	159200	159200	0
88	20240709	171700	4384653800	159200	159200	159200	159200	0
89	20240709	171600	4384653800	159200	159200	159200	159200	0
90	20240709	171500	4384653800	159200	159200	159200	159200	0
91	20240709	171400	4384653800	159200	159200	159200	159200	0
92	20240709	171300	4384653800	159200	159200	159200	159200	820
93	20240709	171200	4384653800	159200	159200	159200	159200	0
94	20240709	171100	4384653800	159200	159200	159200	159200	0
95	20240709	171000	4384653800	159200	159200	159200	159200	0
96	20240709	170900	4384653800	159200	159200	159200	159200	0
97	20240709	170800	4384653800	159200	159200	159200	159200	0
98	20240709	170700	4384653800	159200	159200	159200	159200	0
99	20240709	170600	4384653800	159200	159200	159200	159200	0
100	20240709	170500	4384653800	159200	159200	159200	159200	0
101	20240709	170400	4384653800	159200	159200	159200	159200	0
102	20240709	170300	4384653800	159200	159200	159200	159200	0
103	20240709	170200	4384653800	159200	159200	159200	159200	0
104	20240709	170100	4384653800	159200	159200	159200	159200	0
105	20240709	170000	4384653800	159200	159200	159200	159200	0
106	20240709	165900	4384653800	159200	159200	159200	159200	0
107	20240709	165800	4384653800	159200	159200	159200	159200	0
108	20240709	165700	4384653800	159200	159200	159200	159200	0
109	20240709	165600	4384653800	159200	159200	159200	159200	0
110	20240709	165500	4384653800	159200	159200	159200	159200	0
111	20240709	165400	4384653800	159200	159200	159200	159200	0
112	20240709	165300	4384653800	159200	159200	159200	159200	0
113	20240709	165200	4384653800	159200	159200	159200	159200	0
114	20240709	165100	4384653800	159200	159200	159200	159200	0
115	20240709	165000	4384653800	159200	159200	159200	159200	0
116	20240709	164900	4384653800	159200	159200	159200	159200	0
117	20240709	164800	4384653800	159200	159200	159200	159200	0
118	20240709	164700	4384653800	159200	159200	159200	159200	0
119	20240709	164600	4384653800	159200	159200	159200	159200	0
120	20240709	164500	4384653800	159200	159200	159200	159200	0
121	20240709	164400	4384653800	159200	159200	159200	159200	0
122	20240709	164300	4384653800	159200	159200	159200	159200	820
123	20240709	164200	4384653800	159200	159200	159200	159200	0
124	20240709	164100	4384653800	159200	159200	159200	159200	0
125	20240709	164000	4384653800	159200	159200	159200	159200	0
126	20240709	163900	4384653800	159200	159200	159200	159200	0
127	20240709	163800	4384653800	159200	159200	159200	159200	0
128	20240709	163700	4384653800	159200	159200	159200	159200	0
129	20240709	163600	4384653800	159200	159200	159200	159200	0
130	20240709	163500	4384653800	159200	159200	159200	159200	0
131	20240709	163400	4384653800	159200	159200	159200	159200	0
132	20240709	163300	4384653800	159200	159200	159200	159200	0
133	20240709	163200	4384653800	159200	159200	159200	159200	0
134	20240709	163100	4384653800	159200	159200	159200	159200	0
135	20240709	163000	4384653800	159200	159200	159200	159200	0
136	20240709	162900	4384653800	159200	159200	159200	159200	0
137	20240709	162800	4384653800	159200	159200	159200	159200	0
138	20240709	162700	4384653800	159200	159200	159200	159200	0
139	20240709	162600	4384653800	159200	159200	159200	159200	0
140	20240709	162500	4384653800	159200	159200	159200	159200	0
141	20240709	162400	4384653800	159200	159200	159200	159200	0
142	20240709	162300	4384653800	159200	159200	159200	159200	0
143	20240709	162200	4384653800	159200	159200	159200	159200	0
144	20240709	162100	4384653800	159200	159200	159200	159200	0
145	20240709	162000	4384653800	159200	159200	159200	159200	0
146	20240709	161900	4384653800	159200	159200	159200	159200	0
147	20240709	161800	4384653800	159200	159200	159200	159200	0
148	20240709	161700	4384653800	159200	159200	159200	159200	0
149	20240709	161600	4384653800	159200	159200	159200	159200	0
150	20240709	161500	4384653800	159200	159200	159200	159200	0
151	20240709	161400	4384653800	159200	159200	159200	159200	0
152	20240709	161300	4384653800	159200	159200	159200	159200	820
153	20240709	161200	4384653800	159200	159200	159200	159200	0
154	20240709	161100	4384653800	159200	159200	159200	159200	0
155	20240709	161000	4384653800	159200	159200	159200	159200	0
156	20240709	160900	4384653800	159200	159200	159200	159200	0
157	20240709	160800	4384653800	159200	159200	159200	159200	0
158	20240709	160700	4384653800	159200	159200	159200	159200	0
159	20240709	160600	4384653800	159200	159200	159200	159200	0
160	20240709	160500	4384653800	159200	159200	159200	159200	0
161	20240709	160400	4384653800	159200	159200	159200	159200	0
162	20240709	160300	4384653800	159200	159200	159200	159200	0
163	20240709	160200	4384653800	159200	159200	159200	159200	0
164	20240709	160100	4384653800	159200	159200	159200	159200	0
165	20240709	160000	4384653800	159200	159200	159200	159200	0
166	20240709	155900	4384653800	159200	159200	159200	159200	0
167	20240709	155800	4384653800	159200	159200	159200	159200	0
168	20240709	155700	4384653800	159200	159200	159200	159200	0
169	20240709	155600	4384653800	159200	159200	159200	159200	0
170	20240709	155500	4384653800	159200	159200	159200	159200	0
171	20240709	155400	4384653800	159200	159200	159200	159200	0
172	20240709	155300	4384653800	159200	159200	159200	159200	0
173	20240709	155200	4384653800	159200	159200	159200	159200	0
174	20240709	155100	4384653800	159200	159200	159200	159200	0
175	20240709	155000	4384653800	159200	159200	159200	159200	0
176	20240709	154900	4384653800	159200	159200	159200	159200	0
177	20240709	154800	4384653800	159200	159200	159200	159200	0
178	20240709	154700	4384653800	159200	159200	159200	159200	0
179	20240709	154600	4384653800	159200	159200	159200	159200	0
180	20240709	154500	4384653800	159200	159200	159200	159200	0
181	20240709	154400	4384653800	159200	159200	159200	159200	0
182	20240709	154300	4384653800	159200	159200	159200	159200	820
183	20240709	154200	4384653800	159200	159200	159200	159200	0
184	20240709	154100	4384653800	159200	159200	159200	159200	0
185	20240709	154000	4384653800	159200	159200	159200	159200	0
186	20240709	153900	4384653800	159200	159200	159200	159200	0
187	20240709	153800	4384653800	159200	159200	159200	159200	0
188	20240709	153700	4384653800	159200	159200	159200	159200	0
189	20240709	153600	4384653800	159200	159200	159200	159200	0
190	20240709	153500	4384653800	159200	159200	159200	159200	0
191	20240709	153400	4384653800	159200	159200	159200	159200	0
192	20240709	153300	4384653800	159200	159200	159200	159200	0
193	20240709	153200	4384653800	159200	159200	159200	159200	0
194	20240709	153100	4384653800	159200	159200	159200	159200	0
195	20240709	153000	4384653800	159200	159200	159200	159200	820
196	20240709	152900	4254109800	159200	159200	159200	159200	0
197	20240709	152800	4254109800	159200	159200	159200	159200	0
198	20240709	152700	4254109800	159200	159200	159200	159200	0
199	20240709	152600	4254109800	159200	159200	159200	159200	0
200	20240709	152500	4254109800	159200	159200	159200	159200	0
201	20240709	152400	4254109800	159200	159200	159200	159200	0
202	20240709	152300	4254109800	159200	159200	159200	159200	0
203	20240709	152200	4254109800	159200	159200	159200	159200	0
204	20240709	152100	4254109800	159200	159200	159200	159200	0
205	20240709	152000	4254109800	159200	159200	159200	159200	0
206	20240709	151900	4254109800	159200	159100	159200	159100	13
207	20240709	151800	4252041400	159000	159000	159100	159000	13
208	20240709	151700	4249974200	159000	159100	159200	159000	293
209	20240709	151600	4203353700	159200	159200	159200	159100	176
210	20240709	151500	4175344900	159200	159100	159200	159100	56
211	20240709	151400	4166430700	159200	159200	159200	159100	86
212	20240709	151300	4152739600	159100	159200	159200	159100	67
213	20240709	151200	4142074300	159200	159200	159200	159100	29
214	20240709	151100	4137457600	159100	159000	159100	159000	114
215	20240709	151000	4119321400	159100	159100	159200	159000	196
216	20240709	150900	4088125600	159200	159000	159200	159000	159
217	20240709	150800	4062826900	159100	159100	159200	159000	40
218	20240709	150700	4056461600	159000	159100	159200	159000	54
219	20240709	150600	4047867900	159100	159100	159100	159000	57
220	20240709	150500	4038799800	159100	159100	159100	159000	40
221	20240709	150400	4032436000	159000	158900	159000	158900	51
222	20240709	150300	4024327700	159000	159000	159000	158900	69
223	20240709	150200	4013356800	159000	159000	159000	158900	25
224	20240709	150100	4009382000	159000	159000	159000	158900	39
225	20240709	150000	4003181600	159000	159000	159000	158900	24
226	20240709	145900	3999365900	159000	158900	159000	158900	39
227	20240709	145800	3993165500	159000	159000	159000	158900	50
228	20240709	145700	3985215800	159000	159000	159000	158900	47
229	20240709	145600	3977743400	158900	159000	159000	158900	21
230	20240709	145500	3974404500	159000	158900	159000	158900	46
231	20240709	145400	3967091600	158900	159000	159000	158900	8
232	20240709	145300	3965820200	159000	159000	159000	159000	5
233	20240709	145200	3965025200	159000	158900	159000	158900	44
234	20240709	145100	3958033500	158900	159000	159000	158900	5
235	20240709	145000	3957238700	158900	159000	159000	158900	128
236	20240709	144900	3936889600	159000	159100	159100	159000	19
237	20240709	144800	3933867900	159100	159100	159100	159100	18
238	20240709	144700	3931004100	159100	159100	159100	159000	23
239	20240709	144600	3927345400	159100	159000	159100	159000	133
240	20240709	144500	3906196700	159000	159000	159000	158900	121
241	20240709	144400	3886958200	158900	159000	159000	158900	18
242	20240709	144300	3884096400	158900	159000	159000	158900	31
243	20240709	144200	3879167700	159100	159000	159100	159000	255
244	20240709	144100	3838619700	159100	159100	159100	159000	43
245	20240709	144000	3831778600	159000	159000	159200	159000	46
246	20240709	143900	3824460300	159100	159100	159100	159000	57
247	20240709	143800	3815391900	159000	159000	159100	158900	17
248	20240709	143700	3812689200	159000	159100	159200	159000	161
249	20240709	143600	3787085700	159000	159100	159100	159000	56
250	20240709	143500	3778177200	159100	159000	159100	159000	54
251	20240709	143400	3769589700	159000	159000	159000	158900	28
252	20240709	143300	3765137900	159000	159100	159100	158900	80
253	20240709	143200	3752416100	159100	159100	159100	159100	62
254	20240709	143100	3742551900	159100	159100	159100	159000	41
255	20240709	143000	3736029400	159100	159100	159100	159000	31
256	20240709	142900	3731097500	159100	159100	159100	159000	55
257	20240709	142800	3722349400	159000	159200	159200	159000	35
258	20240709	142700	3716779000	159200	159200	159200	159100	41
259	20240709	142600	3710252600	159200	159100	159200	159100	40
260	20240709	142500	3703887200	158900	159000	159100	158900	41
261	20240709	142400	3697366300	159000	159000	159000	158900	46
262	20240709	142300	3690053000	159000	159000	159000	158900	32
263	20240709	142200	3684965100	159000	159000	159000	158900	39
264	20240709	142100	3678764500	159000	159100	159100	158900	67
265	20240709	142000	3668111300	159100	159100	159100	159000	66
266	20240709	141900	3657612000	159100	159200	159200	159100	39
267	20240709	141800	3651404300	159200	159200	159200	159100	34
268	20240709	141700	3645991700	159200	159100	159200	159000	41
269	20240709	141600	3639466500	159200	159200	159200	159100	17
270	20240709	141500	3636760600	159100	159000	159100	158900	87
271	20240709	141400	3622925700	159000	159000	159000	158900	50
272	20240709	141300	3614976100	159000	159000	159000	158900	27
273	20240709	141200	3610683200	158900	158900	159000	158900	51
274	20240709	141100	3602576900	158900	158900	158900	158800	54
275	20240709	141000	3593996400	158900	158800	158900	158800	53
276	20240709	140900	3585576600	158900	159000	159000	158800	68
277	20240709	140800	3574767900	159000	158900	159000	158800	54
278	20240709	140700	3566188600	159000	158900	159000	158800	64
279	20240709	140600	3556020900	158900	158900	159000	158800	144
280	20240709	140500	3533139700	158900	159000	159000	158900	84
281	20240709	140400	3519786200	159000	159000	159000	158900	24
282	20240709	140300	3515970900	159000	158900	159000	158900	60
283	20240709	140200	3506432500	159000	159000	159000	158900	21
284	20240709	140100	3503093600	159000	159000	159000	158900	21
285	20240709	140000	3499755100	159000	159000	159000	158900	66
286	20240709	135900	3489262100	159000	159200	159200	158900	352
287	20240709	135800	3433289500	159100	159100	159200	159000	32
288	20240709	135700	3428197200	159200	159000	159200	159000	155
289	20240709	135600	3403535600	159000	159100	159200	159000	119
290	20240709	135500	3384598600	159200	159200	159200	159100	36
291	20240709	135400	3378867700	159200	159200	159200	159100	34
292	20240709	135300	3373455500	159200	159200	159200	159100	72
293	20240709	135200	3361993200	159200	159100	159200	159100	44
294	20240709	135100	3354988900	159200	159200	159200	159200	49
295	20240709	135000	3347188100	159200	159200	159200	159100	33
296	20240709	134900	3341934900	159200	159200	159300	159100	90
297	20240709	134800	3327606200	159100	159200	159200	159100	40
298	20240709	134700	3321238300	159200	159200	159200	159100	41
299	20240709	134600	3314711700	159200	159200	159200	159100	43
300	20240709	134500	3307866200	159200	159100	159200	159100	47
301	20240709	134400	3300384400	159200	159200	159200	159100	45
302	20240709	134300	3293220600	159200	159200	159200	159200	43
303	20240709	134200	3286375000	159200	159200	159200	159100	84
304	20240709	134100	3273002700	159200	159100	159200	159100	55
305	20240709	134000	3264248000	159100	159100	159200	159000	28
306	20240709	133900	3259792300	159100	159000	159100	158900	83
307	20240709	133800	3246592400	159000	159000	159000	158900	57
308	20240709	133700	3237530100	159000	159000	159000	159000	39
309	20240709	133600	3231329100	159000	159000	159000	158900	35
310	20240709	133500	3225764500	158900	158900	158900	158800	209
311	20240709	133400	3192555200	158800	158900	158900	158800	75
312	20240709	133300	3180641100	158900	158800	158900	158700	68
313	20240709	133200	3169841400	158800	158900	158900	158500	570
314	20240709	133100	3079412800	158800	158800	158900	158800	53
315	20240709	133000	3070994700	158900	158800	158900	158800	36
316	20240709	132900	3065274600	158900	158900	158900	158800	55
317	20240709	132800	3056536900	158900	158800	158900	158800	44
318	20240709	132700	3049547100	158900	158900	158900	158800	34
319	20240709	132600	3044144800	158900	158800	158900	158800	85
320	20240709	132500	3030644300	158900	159000	159000	158900	119
321	20240709	132400	3011734000	159000	158900	159000	158900	48
322	20240709	132300	3004103300	159000	159000	159000	158900	29
323	20240709	132200	2999492500	158900	159100	159100	158900	40
324	20240709	132100	2993132600	159000	159000	159100	158900	51
325	20240709	132000	2985026200	159000	159100	159100	158900	219
326	20240709	131900	2950222900	159100	159100	159100	159000	68
327	20240709	131800	2939406600	159100	159100	159200	159000	85
328	20240709	131700	2925884300	159100	159300	159300	159100	199
329	20240709	131600	2894207800	159300	159300	159300	159200	23
330	20240709	131500	2890544200	159300	159300	159300	159200	60
331	20240709	131400	2880988400	159300	159300	159300	159200	26
332	20240709	131300	2876846900	159200	159300	159300	159200	122
333	20240709	131200	2857422600	159300	159200	159300	159200	56
334	20240709	131100	2848504100	159300	159300	159300	159200	51
335	20240709	131000	2840380600	159200	159300	159300	159200	47
336	20240709	130900	2832894800	159200	159300	159300	159200	45
337	20240709	130800	2825726900	159200	159300	159300	159200	42
338	20240709	130700	2819037900	159300	159200	159300	159200	18
339	20240709	130600	2816171100	159200	158900	159200	158900	144
340	20240709	130500	2793278300	159000	159000	159100	159000	53
341	20240709	130400	2784849800	158900	159000	159100	158900	47
342	20240709	130300	2777376300	159100	159000	159100	159000	66
343	20240709	130200	2766878100	159100	159100	159100	159000	34
344	20240709	130100	2761468800	159100	159300	159500	159000	276
345	20240709	130000	2717532600	159300	159300	159400	159300	118
346	20240709	125900	2698731500	159300	159300	159400	159300	128
347	20240709	125800	2678338500	159300	159400	159400	159300	62
348	20240709	125700	2668459700	159400	159400	159400	159300	38
349	20240709	125600	2662403000	159400	159400	159400	159300	65
350	20240709	125500	2652043200	159400	159300	159400	159300	94
351	20240709	125400	2637060700	159400	158900	159400	158900	473
352	20240709	125300	2561830700	159000	158800	159000	158800	164
353	20240709	125200	2535765100	158800	158900	158900	158800	67
354	20240709	125100	2525119900	158900	158900	158900	158800	86
355	20240709	125000	2511455000	158800	158700	158800	158700	289
356	20240709	124900	2465563100	158800	158600	158800	158600	317
357	20240709	124800	2415255700	158700	158700	158700	158600	52
358	20240709	124700	2407003400	158600	158300	158700	158300	578
359	20240709	124600	2315370400	158400	158400	158400	158300	74
360	20240709	124500	2303648900	158400	158200	158500	158100	762
361	20240709	124400	2183033600	158200	158200	158200	158100	49
362	20240709	124300	2175281900	158100	158200	158200	158000	62
363	20240709	124200	2165480900	158200	158100	158200	158100	167
364	20240709	124100	2139072900	158100	158100	158100	158100	54
365	20240709	124000	2130535500	158000	158000	158100	158000	38
366	20240709	123900	2124528700	158000	158100	158100	158000	16
367	20240709	123800	2121999200	158100	158000	158100	158000	130
368	20240709	123700	2101446500	158000	158100	158100	158000	39
369	20240709	123600	2095281100	158100	158000	158100	158000	36
370	20240709	123500	2089591200	158100	158100	158100	158000	43
371	20240709	123400	2082794000	158100	158100	158100	158100	32
372	20240709	123300	2077734800	158100	158100	158100	158000	34
373	20240709	123200	2072360500	158100	158000	158100	158000	13
374	20240709	123100	2070305300	158100	158000	158100	157900	194
375	20240709	123000	2039653900	157900	158000	158000	157900	32
376	20240709	122900	2034598300	158000	158000	158000	158000	37
377	20240709	122800	2028752300	158000	158000	158000	158000	21
378	20240709	122700	2025434300	158000	158000	158000	157900	25
379	20240709	122600	2021484400	157900	158000	158000	157900	63
380	20240709	122500	2011530500	158000	157900	158000	157900	51
381	20240709	122400	2003473300	158000	158000	158000	157900	22
382	20240709	122300	1999997700	157900	158000	158000	157900	58
383	20240709	122200	1990838100	158000	158000	158000	157900	39
384	20240709	122100	1984676500	158000	158000	158000	157900	32
385	20240709	122000	1979620600	158000	158000	158000	158000	32
386	20240709	121900	1974564600	157900	158000	158000	157900	51
387	20240709	121800	1966507700	158000	158000	158000	157900	43
388	20240709	121700	1959716300	158000	158000	158000	157900	26
389	20240709	121600	1955608500	158000	157900	158000	157900	25
390	20240709	121500	1951659700	158000	157900	158000	157900	93
391	20240709	121400	1936971400	157900	158000	158000	157900	14
392	20240709	121300	1934759600	157900	158000	158000	157900	17
393	20240709	121200	1932074000	158000	157900	158000	157900	22
394	20240709	121100	1928598200	157900	158000	158000	157900	43
395	20240709	121000	1921806200	158000	158000	158000	158000	16
396	20240709	120900	1919278200	157900	158000	158000	157900	327
397	20240709	120800	1867614100	158000	158000	158000	157800	21
398	20240709	120700	1864296700	158000	157900	158000	157900	23
399	20240709	120600	1860663700	157900	157900	157900	157800	36
400	20240709	120500	1854980000	157800	157900	157900	157800	35
401	20240709	120400	1849453800	157900	157900	157900	157900	42
402	20240709	120300	1842822000	157900	157900	157900	157800	15
403	20240709	120200	1840453700	157800	157900	157900	157800	21
404	20240709	120100	1837138900	157800	157900	157900	157800	29
405	20240709	120000	1832562000	157800	157800	157900	157800	99
406	20240709	115900	1816938100	157900	157800	157900	157800	24
407	20240709	115800	1813150000	157900	157900	157900	157800	109
408	20240709	115700	1795945800	157900	158000	158000	157900	28
409	20240709	115600	1791523600	157900	158000	158000	157900	64
410	20240709	115500	1781415100	157900	157800	158000	157800	99
411	20240709	115400	1765785500	157800	157900	157900	157800	73
412	20240709	115300	1754259100	157900	157900	157900	157800	59
413	20240709	115200	1744943200	157900	157700	157900	157700	321
414	20240709	115100	1694294200	157700	157700	157700	157600	41
415	20240709	115000	1687828600	157700	157700	157700	157600	27
416	20240709	114900	1683571000	157700	157700	157700	157600	39
417	20240709	114800	1677421000	157700	157700	157700	157600	44
418	20240709	114700	1670483200	157700	157600	157700	157500	199
419	20240709	114600	1639119400	157700	157700	157700	157600	37
420	20240709	114500	1633284700	157700	157700	157700	157600	61
421	20240709	114400	1623666700	157600	157700	157700	157600	47
422	20240709	114300	1616255000	157600	157700	157700	157600	26
423	20240709	114200	1612155100	157700	157700	157700	157700	41
424	20240709	114100	1605689400	157700	157600	157700	157600	80
425	20240709	114000	1593076600	157700	157600	157700	157600	26
426	20240709	113900	1588978000	157600	157600	157700	157600	38
427	20240709	113800	1582987300	157700	157700	157800	157700	34
428	20240709	113700	1577624600	157700	157800	157800	157700	71
429	20240709	113600	1566425900	157800	157600	157800	157600	170
430	20240709	113500	1539620000	157600	157500	157600	157500	48
431	20240709	113400	1532055500	157600	157700	157700	157600	44
432	20240709	113300	1525119100	157700	157200	157700	157200	2007
433	20240709	113200	1209474200	157200	157200	157200	157100	44
434	20240709	113100	1202557500	157100	157100	157200	157100	67
435	20240709	113000	1192027700	157100	157100	157100	157000	195
436	20240709	112900	1161393600	157100	157100	157100	157000	42
437	20240709	112800	1154796100	157000	157000	157100	157000	31
438	20240709	112700	1149926500	157100	157100	157100	157100	22
439	20240709	112600	1146470300	157100	157000	157100	157000	17
440	20240709	112500	1143799700	157100	157100	157100	157000	14
441	20240709	112400	1141600400	157000	157000	157000	157000	28
442	20240709	112300	1137204400	157000	157000	157000	157000	15
443	20240709	112200	1134849400	156800	157100	157100	156800	714
444	20240709	112100	1022860000	157100	157100	157100	157000	15
445	20240709	112000	1020504100	157100	157100	157100	157000	11
446	20240709	111900	1018776300	157100	157000	157100	156900	40
447	20240709	111800	1012495100	157000	157000	157000	157000	18
448	20240709	111700	1009669100	157000	157000	157000	156900	13
449	20240709	111600	1007628200	157000	156900	157000	156900	19
450	20240709	111500	1004646200	157000	157000	157000	157000	21
451	20240709	111400	1001349200	157000	157000	157000	156900	36
452	20240709	111300	995697300	157000	157000	157100	156900	26
453	20240709	111200	991614100	157100	157000	157100	157000	13
454	20240709	111100	989572600	157000	157100	157100	157000	26
455	20240709	111000	985490100	157000	157100	157100	157000	39
456	20240709	110900	979365700	157100	157000	157100	157000	10
457	20240709	110800	977795200	157000	157100	157100	157000	53
458	20240709	110700	969471900	157100	157000	157100	157000	12
459	20240709	110600	967586800	156900	157000	157100	156900	139
460	20240709	110500	945770300	157000	157000	157100	157000	8
461	20240709	110400	944513900	157100	157000	157100	157000	28
462	20240709	110300	940115700	157100	157100	157100	157100	14
463	20240709	110200	937916300	157100	157100	157100	157100	19
464	20240709	110100	934931400	157100	157000	157100	157000	6
465	20240709	110000	933989100	157100	157000	157100	157000	22
466	20240709	105900	930533000	157100	157100	157100	157000	22
467	20240709	105800	927078300	157000	157000	157100	157000	33
468	20240709	105700	921896500	157000	157100	157100	157000	39
469	20240709	105600	915772200	157100	157100	157100	157000	59
470	20240709	105500	906504600	157100	157000	157100	157000	20
471	20240709	105400	903362900	157100	157100	157100	157100	15
472	20240709	105300	901006400	157100	157000	157100	157000	105
473	20240709	105200	884521200	157000	156900	157000	156900	45
474	20240709	105100	877459600	156900	156900	157000	156900	15
475	20240709	105000	875105100	157000	157000	157000	156900	12
476	20240709	104900	873221200	157000	157000	157000	156900	40
477	20240709	104800	866942800	156900	157000	157000	156900	9
478	20240709	104700	865529900	157000	157000	157000	156900	9
479	20240709	104600	864117000	156900	157000	157000	156900	17
480	20240709	104500	861448100	157000	156900	157100	156900	46
481	20240709	104400	854227200	156900	157100	157100	156900	132
482	20240709	104300	833503600	157100	157000	157100	157000	144
483	20240709	104200	810894300	157000	157100	157100	157000	160
484	20240709	104100	785772400	157100	157100	157100	157000	31
485	20240709	104000	780904500	157100	157100	157100	157100	15
486	20240709	103900	778548000	157100	157100	157100	157000	10
487	20240709	103800	776977200	157100	157000	157100	157000	46
488	20240709	103700	769750700	157000	157000	157100	157000	54
489	20240709	103600	761272300	156900	157000	157000	156900	18
490	20240709	103500	758447400	157000	157000	157000	157000	4
491	20240709	103400	757819400	157000	157000	157000	157000	24
492	20240709	103300	754051400	156900	157000	157000	156900	13
493	20240709	103200	752010700	157100	157000	157100	157000	14
494	20240709	103100	749812600	157000	157000	157000	157000	11
495	20240709	103000	748085600	157000	157100	157100	157000	28
496	20240709	102900	743687600	157100	157100	157100	157000	31
497	20240709	102800	738819500	157000	157100	157100	157000	10
498	20240709	102700	737248700	157100	157000	157100	156900	40
499	20240709	102600	730968800	157000	157000	157000	157000	22
500	20240709	102500	727514800	157000	156900	157000	156900	22
501	20240709	102400	724060900	157000	157000	157000	156900	9
502	20240709	102300	722648000	157000	157000	157100	157000	18
503	20240709	102200	719821700	157000	157000	157100	157000	14
504	20240709	102100	717623300	157000	157100	157100	157000	13
505	20240709	102000	715582000	157000	157100	157100	157000	9
506	20240709	101900	714168200	157000	157000	157000	157000	18
507	20240709	101800	711342200	157000	156900	157000	156900	12
508	20240709	101700	709458300	157000	157000	157000	157000	18
509	20240709	101600	706632300	157000	157000	157000	156900	11
510	20240709	101500	704905400	157000	157000	157000	156900	20
511	20240709	101400	701765800	157000	157100	157100	157000	11
512	20240709	101300	700038200	157100	157100	157100	157100	18
513	20240709	101200	697210400	157100	156900	157100	156900	34
514	20240709	101100	691872100	157000	157000	157000	157000	9
515	20240709	101000	690459100	156900	157000	157000	156900	14
516	20240709	100900	688262200	157000	157000	157100	156900	24
517	20240709	100800	684494300	157100	157000	157100	157000	21
518	20240709	100700	681195800	157000	157000	157000	156800	41
519	20240709	100600	674764000	157000	157100	157100	157000	27
520	20240709	100500	670524300	157100	157000	157100	157000	29
521	20240709	100400	665970700	157000	157000	157000	157000	19
522	20240709	100300	662987700	157000	157000	157000	157000	11
523	20240709	100200	661260700	157000	157000	157000	157000	14
524	20240709	100100	659062700	157000	157000	157000	156900	18
525	20240709	100000	656236900	157000	157000	157000	156900	56
526	20240709	095900	647449400	157000	157000	157000	157000	15
527	20240709	095800	645094400	157000	157000	157000	157000	16
528	20240709	095700	642582400	157100	156900	157100	156900	54
529	20240709	095600	634106000	157000	157000	157100	157000	11
530	20240709	095500	632378600	157100	157000	157100	157000	21
531	20240709	095400	629080800	157000	157000	157000	157000	133
532	20240709	095300	608199800	157000	157000	157000	157000	27
533	20240709	095200	603960800	157000	156900	157000	156900	13
534	20240709	095100	601920200	157000	157000	157000	157000	8
535	20240709	095000	600664200	157000	157000	157000	157000	17
536	20240709	094900	597995200	157000	157000	157000	157000	12
537	20240709	094800	596111200	157000	157000	157000	157000	14
538	20240709	094700	593913200	157000	157000	157000	157000	13
539	20240709	094600	591872200	157000	157000	157000	157000	18
540	20240709	094500	589046200	156900	157000	157000	156900	30
541	20240709	094400	584336500	157000	156900	157000	156900	13
542	20240709	094300	582295800	157000	157000	157000	157000	10
543	20240709	094200	580725800	157000	157000	157000	157000	21
544	20240709	094100	577428800	157000	157000	157000	156900	23
545	20240709	094000	573818800	157000	157000	157000	157000	5
546	20240709	093900	573033800	157000	156900	157000	156900	25
547	20240709	093800	569109200	156900	156900	156900	156900	34
548	20240709	093700	563774600	156900	156900	156900	156900	25
549	20240709	093600	559852100	156900	156800	157000	156800	66
550	20240709	093500	549502200	157000	157000	157000	156800	33
551	20240709	093400	544323500	157000	156900	157000	156900	20
552	20240709	093300	541183800	156900	157000	157000	156900	71
553	20240709	093200	530043400	157000	157000	157000	157000	5
554	20240709	093100	529258400	157000	157100	157100	157000	8
555	20240709	093000	528002000	157100	157000	157100	156900	140
556	20240709	092900	506013600	157100	157000	157100	157000	22
557	20240709	092800	502557600	157000	157200	157200	157000	19
558	20240709	092700	499572300	157200	157100	157200	157100	7
559	20240709	092600	498472300	157100	157100	157200	157100	27
560	20240709	092500	494230000	157200	157100	157200	157100	13
561	20240709	092400	492187000	157200	157200	157200	157100	18
562	20240709	092300	489357700	156900	157100	157200	156900	262
563	20240709	092200	448208100	156900	156900	157000	156800	316
564	20240709	092100	398598300	156900	156800	156900	156800	36
565	20240709	092000	392952600	156800	157100	157100	156800	281
566	20240709	091900	348839200	157100	157100	157100	157100	4
567	20240709	091800	348210800	157100	157000	157100	157000	29
568	20240709	091700	343657100	157100	157100	157100	157100	29
569	20240709	091600	339101200	157100	157100	157200	157100	125
570	20240709	091500	319463000	157100	157000	157100	157000	61
571	20240709	091400	309884000	157100	157100	157100	157100	0
572	20240709	091300	309884000	157100	157100	157100	157100	69
573	20240709	091200	299044100	157100	157100	157200	157000	146
574	20240709	091100	276105000	157100	157200	157200	157100	70
575	20240709	091000	265104000	157200	156800	157200	156800	424
576	20240709	090900	198541700	156800	156900	156900	156800	29
577	20240709	090800	193994000	156800	156800	156800	156800	65
578	20240709	090700	183802000	156800	156900	156900	156800	52
579	20240709	090600	175647900	156900	156900	156900	156800	49
580	20240709	090500	167961300	156900	157000	157000	156900	40
581	20240709	090400	161681800	157000	157200	157200	157000	124
582	20240709	090300	142197800	157300	157100	157300	157100	156
583	20240709	090200	117662900	157100	156800	157300	156700	528
584	20240709	090100	34824300	156800	156800	156800	156800	36
585	20240709	090000	29179500	156800	156900	156900	156600	186