KissMeData/004170/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184300	3816601600	158200	158200	158200	158200	933
3	20240710	184200	3816601600	158200	158200	158200	158200	0
4	20240710	184100	3816601600	158200	158200	158200	158200	0
5	20240710	184000	3816601600	158200	158200	158200	158200	0
6	20240710	183900	3816601600	158200	158200	158200	158200	0
7	20240710	183800	3816601600	158200	158200	158200	158200	0
8	20240710	183700	3816601600	158200	158200	158200	158200	0
9	20240710	183600	3816601600	158200	158200	158200	158200	0
10	20240710	183500	3816601600	158200	158200	158200	158200	0
11	20240710	183400	3816601600	158200	158200	158200	158200	0
12	20240710	183300	3816601600	158200	158200	158200	158200	0
13	20240710	183200	3816601600	158200	158200	158200	158200	0
14	20240710	183100	3816601600	158200	158200	158200	158200	0
15	20240710	183000	3816601600	158200	158200	158200	158200	0
16	20240710	182900	3816601600	158200	158200	158200	158200	0
17	20240710	182800	3816601600	158200	158200	158200	158200	0
18	20240710	182700	3816601600	158200	158200	158200	158200	0
19	20240710	182600	3816601600	158200	158200	158200	158200	0
20	20240710	182500	3816601600	158200	158200	158200	158200	0
21	20240710	182400	3816601600	158200	158200	158200	158200	0
22	20240710	182300	3816601600	158200	158200	158200	158200	0
23	20240710	182200	3816601600	158200	158200	158200	158200	0
24	20240710	182100	3816601600	158200	158200	158200	158200	0
25	20240710	182000	3816601600	158200	158200	158200	158200	0
26	20240710	181900	3816601600	158200	158200	158200	158200	0
27	20240710	181800	3816601600	158200	158200	158200	158200	0
28	20240710	181700	3816601600	158200	158200	158200	158200	0
29	20240710	181600	3816601600	158200	158200	158200	158200	0
30	20240710	181500	3816601600	158200	158200	158200	158200	0
31	20240710	181400	3816601600	158200	158200	158200	158200	0
32	20240710	181300	3816601600	158200	158200	158200	158200	933
33	20240710	181200	3816601600	158200	158200	158200	158200	0
34	20240710	181100	3816601600	158200	158200	158200	158200	0
35	20240710	181000	3816601600	158200	158200	158200	158200	0
36	20240710	180900	3816601600	158200	158200	158200	158200	0
37	20240710	180800	3816601600	158200	158200	158200	158200	0
38	20240710	180700	3816601600	158200	158200	158200	158200	0
39	20240710	180600	3816601600	158200	158200	158200	158200	0
40	20240710	180500	3816601600	158200	158200	158200	158200	0
41	20240710	180400	3816601600	158200	158200	158200	158200	0
42	20240710	180300	3816601600	158200	158200	158200	158200	0
43	20240710	180200	3816601600	158200	158200	158200	158200	0
44	20240710	180100	3816601600	158200	158200	158200	158200	0
45	20240710	180000	3816601600	158200	158200	158200	158200	0
46	20240710	175900	3816601600	158200	158200	158200	158200	0
47	20240710	175800	3816601600	158200	158200	158200	158200	0
48	20240710	175700	3816601600	158200	158200	158200	158200	0
49	20240710	175600	3816601600	158200	158200	158200	158200	0
50	20240710	175500	3816601600	158200	158200	158200	158200	0
51	20240710	175400	3816601600	158200	158200	158200	158200	0
52	20240710	175300	3816601600	158200	158200	158200	158200	0
53	20240710	175200	3816601600	158200	158200	158200	158200	0
54	20240710	175100	3816601600	158200	158200	158200	158200	0
55	20240710	175000	3816601600	158200	158200	158200	158200	0
56	20240710	174900	3816601600	158200	158200	158200	158200	0
57	20240710	174800	3816601600	158200	158200	158200	158200	0
58	20240710	174700	3816601600	158200	158200	158200	158200	0
59	20240710	174600	3816601600	158200	158200	158200	158200	0
60	20240710	174500	3816601600	158200	158200	158200	158200	0
61	20240710	174400	3816601600	158200	158200	158200	158200	0
62	20240710	174300	3816601600	158200	158200	158200	158200	933
63	20240710	174200	3816601600	158200	158200	158200	158200	0
64	20240710	174100	3816601600	158200	158200	158200	158200	0
65	20240710	174000	3816601600	158200	158200	158200	158200	0
66	20240710	173900	3816601600	158200	158200	158200	158200	0
67	20240710	173800	3816601600	158200	158200	158200	158200	0
68	20240710	173700	3816601600	158200	158200	158200	158200	0
69	20240710	173600	3816601600	158200	158200	158200	158200	0
70	20240710	173500	3816601600	158200	158200	158200	158200	0
71	20240710	173400	3816601600	158200	158200	158200	158200	0
72	20240710	173300	3816601600	158200	158200	158200	158200	0
73	20240710	173200	3816601600	158200	158200	158200	158200	0
74	20240710	173100	3816601600	158200	158200	158200	158200	0
75	20240710	173000	3816601600	158200	158200	158200	158200	0
76	20240710	172900	3816601600	158200	158200	158200	158200	0
77	20240710	172800	3816601600	158200	158200	158200	158200	0
78	20240710	172700	3816601600	158200	158200	158200	158200	0
79	20240710	172600	3816601600	158200	158200	158200	158200	0
80	20240710	172500	3816601600	158200	158200	158200	158200	0
81	20240710	172400	3816601600	158200	158200	158200	158200	0
82	20240710	172300	3816601600	158200	158200	158200	158200	0
83	20240710	172200	3816601600	158200	158200	158200	158200	0
84	20240710	172100	3816601600	158200	158200	158200	158200	0
85	20240710	172000	3816601600	158200	158200	158200	158200	0
86	20240710	171900	3816601600	158200	158200	158200	158200	0
87	20240710	171800	3816601600	158200	158200	158200	158200	0
88	20240710	171700	3816601600	158200	158200	158200	158200	0
89	20240710	171600	3816601600	158200	158200	158200	158200	0
90	20240710	171500	3816601600	158200	158200	158200	158200	0
91	20240710	171400	3816601600	158200	158200	158200	158200	0
92	20240710	171300	3816601600	158200	158200	158200	158200	933
93	20240710	171200	3816601600	158200	158200	158200	158200	0
94	20240710	171100	3816601600	158200	158200	158200	158200	0
95	20240710	171000	3816601600	158200	158200	158200	158200	0
96	20240710	170900	3816601600	158200	158200	158200	158200	0
97	20240710	170800	3816601600	158200	158200	158200	158200	0
98	20240710	170700	3816601600	158200	158200	158200	158200	0
99	20240710	170600	3816601600	158200	158200	158200	158200	0
100	20240710	170500	3816601600	158200	158200	158200	158200	0
101	20240710	170400	3816601600	158200	158200	158200	158200	0
102	20240710	170300	3816601600	158200	158200	158200	158200	0
103	20240710	170200	3816601600	158200	158200	158200	158200	0
104	20240710	170100	3816601600	158200	158200	158200	158200	0
105	20240710	170000	3816601600	158200	158200	158200	158200	0
106	20240710	165900	3816601600	158200	158200	158200	158200	0
107	20240710	165800	3816601600	158200	158200	158200	158200	0
108	20240710	165700	3816601600	158200	158200	158200	158200	0
109	20240710	165600	3816601600	158200	158200	158200	158200	0
110	20240710	165500	3816601600	158200	158200	158200	158200	0
111	20240710	165400	3816601600	158200	158200	158200	158200	0
112	20240710	165300	3816601600	158200	158200	158200	158200	0
113	20240710	165200	3816601600	158200	158200	158200	158200	0
114	20240710	165100	3816601600	158200	158200	158200	158200	0
115	20240710	165000	3816601600	158200	158200	158200	158200	0
116	20240710	164900	3816601600	158200	158200	158200	158200	0
117	20240710	164800	3816601600	158200	158200	158200	158200	0
118	20240710	164700	3816601600	158200	158200	158200	158200	0
119	20240710	164600	3816601600	158200	158200	158200	158200	0
120	20240710	164500	3816601600	158200	158200	158200	158200	0
121	20240710	164400	3816601600	158200	158200	158200	158200	0
122	20240710	164300	3816601600	158200	158200	158200	158200	933
123	20240710	164200	3816601600	158200	158200	158200	158200	0
124	20240710	164100	3816601600	158200	158200	158200	158200	0
125	20240710	164000	3816601600	158200	158200	158200	158200	0
126	20240710	163900	3816601600	158200	158200	158200	158200	0
127	20240710	163800	3816601600	158200	158200	158200	158200	0
128	20240710	163700	3816601600	158200	158200	158200	158200	0
129	20240710	163600	3816601600	158200	158200	158200	158200	0
130	20240710	163500	3816601600	158200	158200	158200	158200	0
131	20240710	163400	3816601600	158200	158200	158200	158200	0
132	20240710	163300	3816601600	158200	158200	158200	158200	0
133	20240710	163200	3816601600	158200	158200	158200	158200	0
134	20240710	163100	3816601600	158200	158200	158200	158200	0
135	20240710	163000	3816601600	158200	158200	158200	158200	0
136	20240710	162900	3816601600	158200	158200	158200	158200	0
137	20240710	162800	3816601600	158200	158200	158200	158200	0
138	20240710	162700	3816601600	158200	158200	158200	158200	0
139	20240710	162600	3816601600	158200	158200	158200	158200	0
140	20240710	162500	3816601600	158200	158200	158200	158200	0
141	20240710	162400	3816601600	158200	158200	158200	158200	0
142	20240710	162300	3816601600	158200	158200	158200	158200	0
143	20240710	162200	3816601600	158200	158200	158200	158200	0
144	20240710	162100	3816601600	158200	158200	158200	158200	0
145	20240710	162000	3816601600	158200	158200	158200	158200	0
146	20240710	161900	3816601600	158200	158200	158200	158200	0
147	20240710	161800	3816601600	158200	158200	158200	158200	0
148	20240710	161700	3816601600	158200	158200	158200	158200	0
149	20240710	161600	3816601600	158200	158200	158200	158200	0
150	20240710	161500	3816601600	158200	158200	158200	158200	0
151	20240710	161400	3816601600	158200	158200	158200	158200	0
152	20240710	161300	3816601600	158200	158200	158200	158200	933
153	20240710	161200	3816601600	158200	158200	158200	158200	0
154	20240710	161100	3816601600	158200	158200	158200	158200	0
155	20240710	161000	3816601600	158200	158200	158200	158200	0
156	20240710	160900	3816601600	158200	158200	158200	158200	0
157	20240710	160800	3816601600	158200	158200	158200	158200	0
158	20240710	160700	3816601600	158200	158200	158200	158200	0
159	20240710	160600	3816601600	158200	158200	158200	158200	0
160	20240710	160500	3816601600	158200	158200	158200	158200	0
161	20240710	160400	3816601600	158200	158200	158200	158200	0
162	20240710	160300	3816601600	158200	158200	158200	158200	0
163	20240710	160200	3816601600	158200	158200	158200	158200	0
164	20240710	160100	3816601600	158200	158200	158200	158200	0
165	20240710	160000	3816601600	158200	158200	158200	158200	0
166	20240710	155900	3816601600	158200	158200	158200	158200	0
167	20240710	155800	3816601600	158200	158200	158200	158200	0
168	20240710	155700	3816601600	158200	158200	158200	158200	0
169	20240710	155600	3816601600	158200	158200	158200	158200	0
170	20240710	155500	3816601600	158200	158200	158200	158200	0
171	20240710	155400	3816601600	158200	158200	158200	158200	0
172	20240710	155300	3816601600	158200	158200	158200	158200	0
173	20240710	155200	3816601600	158200	158200	158200	158200	0
174	20240710	155100	3816601600	158200	158200	158200	158200	0
175	20240710	155000	3816601600	158200	158200	158200	158200	0
176	20240710	154900	3816601600	158200	158200	158200	158200	0
177	20240710	154800	3816601600	158200	158200	158200	158200	0
178	20240710	154700	3816601600	158200	158200	158200	158200	0
179	20240710	154600	3816601600	158200	158200	158200	158200	0
180	20240710	154500	3816601600	158200	158200	158200	158200	0
181	20240710	154400	3816601600	158200	158200	158200	158200	0
182	20240710	154300	3816601600	158200	158200	158200	158200	933
183	20240710	154200	3816601600	158200	158200	158200	158200	0
184	20240710	154100	3816601600	158200	158200	158200	158200	0
185	20240710	154000	3816601600	158200	158200	158200	158200	0
186	20240710	153900	3816601600	158200	158200	158200	158200	0
187	20240710	153800	3816601600	158200	158200	158200	158200	0
188	20240710	153700	3816601600	158200	158200	158200	158200	0
189	20240710	153600	3816601600	158200	158200	158200	158200	0
190	20240710	153500	3816601600	158200	158200	158200	158200	0
191	20240710	153400	3816601600	158200	158200	158200	158200	0
192	20240710	153300	3816601600	158200	158200	158200	158200	0
193	20240710	153200	3816601600	158200	158200	158200	158200	0
194	20240710	153100	3816601600	158200	158200	158200	158200	0
195	20240710	153000	3816601600	158200	158200	158200	158200	933
196	20240710	152900	3669001000	158300	158300	158300	158300	0
197	20240710	152800	3669001000	158300	158300	158300	158300	0
198	20240710	152700	3669001000	158300	158300	158300	158300	0
199	20240710	152600	3669001000	158300	158300	158300	158300	0
200	20240710	152500	3669001000	158300	158300	158300	158300	0
201	20240710	152400	3669001000	158300	158300	158300	158300	0
202	20240710	152300	3669001000	158300	158300	158300	158300	0
203	20240710	152200	3669001000	158300	158300	158300	158300	0
204	20240710	152100	3669001000	158300	158300	158300	158300	0
205	20240710	152000	3669001000	158300	158300	158300	158300	0
206	20240710	151900	3669001000	158300	158200	158400	158200	193
207	20240710	151800	3638448400	158200	158200	158300	158200	64
208	20240710	151700	3628318600	158300	158100	158300	158100	12
209	20240710	151600	3626420100	158200	158200	158300	158200	66
210	20240710	151500	3615978400	158200	158200	158200	158100	147
211	20240710	151400	3592723300	158100	158200	158200	158100	10
212	20240710	151300	3591141600	158200	158200	158200	158100	9
213	20240710	151200	3589718300	158200	158200	158200	158100	15
214	20240710	151100	3587345400	158200	158100	158200	158000	82
215	20240710	151000	3574381200	158100	158000	158100	158000	435
216	20240710	150900	3505609700	158000	158000	158100	158000	6
217	20240710	150800	3504661500	158100	158100	158100	158000	1018
218	20240710	150700	3343751500	158100	158100	158200	158100	8
219	20240710	150600	3342486100	158200	158200	158200	158100	8
220	20240710	150500	3341220700	158100	158200	158200	158100	9
221	20240710	150400	3339797100	158200	158300	158300	158200	105
222	20240710	150300	3323185400	158200	158300	158300	158200	491
223	20240710	150200	3245498500	158400	158500	158500	158300	31
224	20240710	150100	3240588000	158500	158500	158500	158400	125
225	20240710	150000	3220781300	158500	158400	158500	158400	28
226	20240710	145900	3216345400	158400	158400	158400	158300	180
227	20240710	145800	3187849300	158400	158400	158500	158400	162
228	20240710	145700	3162188300	158500	158500	158500	158400	20
229	20240710	145600	3159019300	158400	158400	158500	158400	9
230	20240710	145500	3157593500	158400	158400	158500	158400	20
231	20240710	145400	3154425200	158400	158400	158500	158400	29
232	20240710	145300	3149831400	158400	158500	158600	158400	256
233	20240710	145200	3109260600	158500	158600	158600	158500	22
234	20240710	145100	3105772700	158600	158500	158600	158500	56
235	20240710	145000	3096891700	158500	158600	158700	158500	295
236	20240710	144900	3050105000	158600	158700	158700	158600	19
237	20240710	144800	3047090400	158600	158700	158700	158600	61
238	20240710	144700	3037411700	158700	158700	158700	158600	76
239	20240710	144600	3025351300	158700	158800	158800	158600	61
240	20240710	144500	3015670800	158700	158800	158800	158700	34
241	20240710	144400	3010272200	158800	158800	158800	158700	65
242	20240710	144300	2999952000	158800	158700	158800	158600	41
243	20240710	144200	2993443900	158700	158700	158800	158700	75
244	20240710	144100	2981537900	158600	158700	158800	158600	29
245	20240710	144000	2976933400	158800	158900	158900	158600	111
246	20240710	143900	2959300000	158900	158800	158900	158700	76
247	20240710	143800	2947230700	158700	158700	158900	158700	130
248	20240710	143700	2926588700	158700	158700	158700	158600	38
249	20240710	143600	2920558400	158800	158800	158800	158700	60
250	20240710	143500	2911031600	158700	158800	158800	158600	48
251	20240710	143400	2903410800	158700	158600	158800	158600	38
252	20240710	143300	2897377100	158600	158800	158900	158600	252
253	20240710	143200	2857378000	158800	158800	158900	158800	32
254	20240710	143100	2852293600	158900	158900	158900	158800	53
255	20240710	143000	2843873300	158900	158900	158900	158800	37
256	20240710	142900	2837994700	158800	158900	158900	158800	52
257	20240710	142800	2829733600	158900	158900	158900	158800	55
258	20240710	142700	2820995100	158800	158800	158900	158800	83
259	20240710	142600	2807812100	158800	158900	158900	158800	62
260	20240710	142500	2797961600	158900	158800	158900	158800	47
261	20240710	142400	2790494000	158700	158900	158900	158700	99
262	20240710	142300	2774769600	158800	158800	158800	158700	56
263	20240710	142200	2765877400	158800	158800	158800	158700	61
264	20240710	142100	2756191800	158800	158800	158800	158700	59
265	20240710	142000	2746823100	158800	158800	158800	158700	47
266	20240710	141900	2739360400	158700	158700	158800	158700	49
267	20240710	141800	2731580500	158800	158800	158800	158700	116
268	20240710	141700	2713166100	158700	158800	158800	158700	22
269	20240710	141600	2709673000	158800	158800	158800	158700	32
270	20240710	141500	2704592500	158800	158800	158800	158700	23
271	20240710	141400	2700940500	158800	158700	158800	158600	23
272	20240710	141300	2697289400	158800	158700	158800	158700	25
273	20240710	141200	2693319900	158700	158700	158800	158600	51
274	20240710	141100	2685224600	158700	158700	158800	158600	30
275	20240710	141000	2680461700	158600	158800	158900	158600	24
276	20240710	140900	2676649800	158800	158900	158900	158800	63
277	20240710	140800	2666643600	158900	158900	158900	158800	27
278	20240710	140700	2662353900	158900	158800	158900	158800	42
279	20240710	140600	2655682700	158800	158800	158900	158800	60
280	20240710	140500	2646153100	158900	158800	158900	158800	139
281	20240710	140400	2624078600	158800	158700	158800	158700	40
282	20240710	140300	2617727600	158700	158700	158700	158600	37
283	20240710	140200	2611856800	158700	158700	158800	158600	84
284	20240710	140100	2598523900	158800	158700	158800	158700	42
285	20240710	140000	2591855100	158800	158800	158800	158700	43
286	20240710	135900	2585027400	158800	158800	158800	158700	34
287	20240710	135800	2579629000	158700	158700	158800	158600	40
288	20240710	135700	2573280600	158600	158700	158700	158600	38
289	20240710	135600	2567250200	158600	158700	158700	158600	38
290	20240710	135500	2561221000	158700	158600	158700	158600	61
291	20240710	135400	2551540900	158600	158600	158700	158600	43
292	20240710	135300	2544718500	158600	158700	158700	158500	37
293	20240710	135200	2538848400	158700	158800	158800	158600	176
294	20240710	135100	2510919500	158800	158700	158800	158700	55
295	20240710	135000	2502188500	158800	158700	158800	158700	26
296	20240710	134900	2498060700	158800	158700	158800	158700	73
297	20240710	134800	2486468700	158700	158700	158800	158600	63
298	20240710	134700	2476468700	158600	158700	158700	158600	55
299	20240710	134600	2467740700	158700	158700	158700	158600	34
300	20240710	134500	2462346500	158700	158700	158700	158600	21
301	20240710	134400	2459014000	158600	158700	158700	158600	32
302	20240710	134300	2453936600	158700	158700	158700	158600	36
303	20240710	134200	2448224400	158700	158700	158700	158600	43
304	20240710	134100	2441401600	158600	158700	158700	158600	61
305	20240710	134000	2431725500	158600	158700	158700	158600	42
306	20240710	133900	2425060900	158700	158700	158700	158600	116
307	20240710	133800	2406657200	158700	158600	158700	158600	23
308	20240710	133700	2403007400	158700	158600	158700	158600	50
309	20240710	133600	2395074000	158700	158700	158700	158600	85
310	20240710	133500	2381584800	158700	158600	158700	158600	37
311	20240710	133400	2375714500	158600	158600	158700	158600	103
312	20240710	133300	2359376000	158600	158600	158700	158600	85
313	20240710	133200	2345891900	158600	158500	158600	158500	38
314	20240710	133100	2339865500	158500	158500	158600	158500	60
315	20240710	133000	2330352900	158600	158600	158600	158500	76
316	20240710	132900	2318299900	158600	158500	158600	158500	34
317	20240710	132800	2312907600	158500	158600	158600	158500	31
318	20240710	132700	2307992200	158600	158600	158600	158500	32
319	20240710	132600	2302917600	158600	158500	158600	158500	52
320	20240710	132500	2294672100	158500	158300	158500	158300	213
321	20240710	132400	2260932700	158400	158400	158400	158300	56
322	20240710	132300	2252064000	158400	158300	158400	158200	117
323	20240710	132200	2233542200	158300	158300	158300	158200	52
324	20240710	132100	2225311600	158300	158200	158300	158200	128
325	20240710	132000	2205052700	158200	158200	158300	158200	16
326	20240710	131900	2202521000	158300	158200	158300	158200	12
327	20240710	131800	2200622400	158300	158200	158300	158200	22
328	20240710	131700	2197141500	158300	158200	158300	158200	37
329	20240710	131600	2191284600	158100	158200	158200	158100	37
330	20240710	131500	2185433300	158100	158300	158300	158100	17
331	20240710	131400	2182743400	158200	158200	158300	158200	20
332	20240710	131300	2179579200	158100	158000	158300	158000	19
333	20240710	131200	2176573700	158100	158200	158300	158100	67
334	20240710	131100	2165977200	158300	158200	158300	158200	15
335	20240710	131000	2163603500	158300	158200	158300	158200	49
336	20240710	130900	2155851100	158200	158200	158200	158100	34
337	20240710	130800	2150474800	158100	158200	158200	158100	6
338	20240710	130700	2149525700	158100	158100	158200	158100	17
339	20240710	130600	2146837400	158200	158100	158200	158100	21
340	20240710	130500	2143516800	158000	158000	158100	158000	46
341	20240710	130400	2136245700	158100	158000	158100	158000	9
342	20240710	130300	2134823400	158100	158300	158300	158000	98
343	20240710	130200	2119320000	158300	158200	158300	158200	19
344	20240710	130100	2116313500	158300	158200	158300	158200	37
345	20240710	130000	2110458100	158300	158300	158300	158200	16
346	20240710	125900	2107926400	158000	158200	158300	158000	119
347	20240710	125800	2089112200	158300	158200	158300	158200	25
348	20240710	125700	2085156800	158100	157900	158100	157900	176
349	20240710	125600	2057336000	157800	158300	158300	157800	53
350	20240710	125500	2048969100	158000	158300	158300	157900	836
351	20240710	125400	1916853200	158400	158400	158400	158300	67
352	20240710	125300	1906242600	158300	158400	158400	158300	14
353	20240710	125200	1904026100	158400	158200	158400	158200	20
354	20240710	125100	1900859800	158200	158300	158300	158200	22
355	20240710	125000	1897377900	158300	158200	158300	158200	14
356	20240710	124900	1895162500	158300	158400	158400	158300	15
357	20240710	124800	1892787100	158200	158300	158300	158200	15
358	20240710	124700	1890412700	158300	158300	158300	158200	25
359	20240710	124600	1886456400	158200	158300	158300	158200	11
360	20240710	124500	1884715700	158300	158200	158300	158200	60
361	20240710	124400	1875219200	158300	158300	158300	158200	13
362	20240710	124300	1873162000	158300	158300	158300	158300	36
363	20240710	124200	1867463200	158300	158400	158400	158300	14
364	20240710	124100	1865246000	158400	158500	158500	158400	49
365	20240710	124000	1857483800	158400	158400	158400	158400	61
366	20240710	123900	1847821400	158400	158500	158600	158400	76
367	20240710	123800	1835777200	158500	158400	158500	158400	9
368	20240710	123700	1834351100	158500	158500	158500	158400	9
369	20240710	123600	1832925100	158400	158600	158700	158400	103
370	20240710	123500	1816587700	158500	158500	158600	158400	28
371	20240710	123400	1812150100	158500	158500	158600	158500	32
372	20240710	123300	1807077300	158500	158600	158600	158500	18
373	20240710	123200	1804223500	158500	158500	158600	158500	17
374	20240710	123100	1801528700	158500	158500	158600	158500	90
375	20240710	123000	1787257800	158500	158600	158600	158400	25
376	20240710	122900	1783295000	158600	158500	158600	158500	5
377	20240710	122800	1782502300	158300	158400	158400	158300	72
378	20240710	122700	1771098600	158400	158600	158700	158400	117
379	20240710	122600	1752550700	158500	158500	158600	158500	15
380	20240710	122500	1750173000	158600	158600	158600	158500	17
381	20240710	122400	1747477900	158600	158600	158600	158500	21
382	20240710	122300	1744147800	158500	158500	158600	158500	47
383	20240710	122200	1736698100	158600	158600	158600	158500	27
384	20240710	122100	1732418100	158500	158600	158600	158500	46
385	20240710	122000	1725125500	158500	158500	158500	158400	16
386	20240710	121900	1722589600	158600	158500	158600	158500	16
387	20240710	121800	1720052900	158500	158600	158600	158400	78
388	20240710	121700	1707690800	158600	158400	158600	158400	19
389	20240710	121600	1704680100	158400	158400	158500	158400	8
390	20240710	121500	1703412600	158300	158400	158500	158200	55
391	20240710	121400	1694704200	158300	158300	158400	158300	11
392	20240710	121300	1692962100	158300	158400	158500	158200	21
393	20240710	121200	1689637700	158400	158500	158500	158400	26
394	20240710	121100	1685518200	158500	158400	158500	158400	19
395	20240710	121000	1682508300	158300	158200	158400	158200	10
396	20240710	120900	1680925200	158200	158300	158300	158200	42
397	20240710	120800	1674277500	158200	158200	158300	158200	10
398	20240710	120700	1672695300	158300	158200	158300	158200	34
399	20240710	120600	1667315300	158200	158300	158300	158100	32
400	20240710	120500	1662252800	158200	158200	158300	158200	34
401	20240710	120400	1656873500	158300	158500	158500	158300	11
402	20240710	120300	1655131000	158200	158400	158400	158200	57
403	20240710	120200	1646104300	158300	158400	158400	158300	11
404	20240710	120100	1644362800	158300	158300	158400	158300	39
405	20240710	120000	1638188400	158200	158300	158400	158200	24
406	20240710	115900	1634390200	158300	158300	158400	158300	11
407	20240710	115800	1632648500	158300	158300	158400	158300	117
408	20240710	115700	1614126800	158300	158300	158300	158200	39
409	20240710	115600	1607954100	158200	158200	158300	158200	18
410	20240710	115500	1605106100	158200	158200	158300	158200	14
411	20240710	115400	1602890700	158200	158300	158400	158200	8
412	20240710	115300	1601624400	158200	158300	158400	158200	18
413	20240710	115200	1598774800	158300	158300	158400	158300	6
414	20240710	115100	1597824900	158300	158300	158300	158200	56
415	20240710	115000	1588961000	158200	158200	158300	158200	18
416	20240710	114900	1586112500	158300	158300	158300	158200	19
417	20240710	114800	1583105700	158200	158300	158300	158200	31
418	20240710	114700	1578199400	158200	158200	158300	158200	15
419	20240710	114600	1575826000	158300	158300	158300	158200	15
420	20240710	114500	1573451900	158200	158300	158300	158200	24
421	20240710	114400	1569653700	158200	158300	158300	158200	7
422	20240710	114300	1568546100	158200	158400	158400	158200	50
423	20240710	114200	1560628600	158500	158500	158500	158500	86
424	20240710	114100	1546997600	158400	158400	158500	158200	659
425	20240710	114000	1442692500	158500	158700	158700	158400	11
426	20240710	113900	1440948600	158700	158600	158700	158400	60
427	20240710	113800	1431435600	158500	158600	158600	158500	48
428	20240710	113700	1423823700	158600	158600	158700	158600	14
429	20240710	113600	1421602400	158600	158700	158700	158600	49
430	20240710	113500	1413828200	158600	158500	158600	158500	12
431	20240710	113400	1411925100	158600	158600	158600	158500	13
432	20240710	113300	1409864100	158500	158700	158700	158500	67
433	20240710	113200	1399235700	158700	158600	158700	158600	18
434	20240710	113100	1396380100	158600	158600	158700	158600	29
435	20240710	113000	1391779900	158600	158700	158700	158600	18
436	20240710	112900	1388924500	158700	158500	158700	158500	21
437	20240710	112800	1385593800	158600	158300	158600	158300	55
438	20240710	112700	1376880000	158300	158600	158600	158300	68
439	20240710	112600	1366107300	158600	158600	158600	158500	12
440	20240710	112500	1364204300	158500	158500	158500	158300	34
441	20240710	112400	1358817800	158500	158500	158500	158300	43
442	20240710	112300	1352003700	158500	158600	158600	158300	61
443	20240710	112200	1342340300	158600	158500	158600	158400	18
444	20240710	112100	1339487500	158500	158500	158600	158400	33
445	20240710	112000	1334257000	158400	158500	158600	158400	15
446	20240710	111900	1331879500	158400	158500	158600	158400	82
447	20240710	111800	1318882000	158500	158600	158600	158500	45
448	20240710	111700	1311748900	158600	158600	158600	158600	13
449	20240710	111600	1309687100	158600	158600	158700	158600	16
450	20240710	111500	1307149000	158600	158700	158700	158500	52
451	20240710	111400	1298899000	158600	158500	158600	158500	20
452	20240710	111300	1295728200	158500	158600	158600	158400	21
453	20240710	111200	1292400500	158500	158500	158600	158500	11
454	20240710	111100	1290656400	158400	158500	158500	158300	17
455	20240710	111000	1287964400	158500	158500	158500	158500	9
456	20240710	110900	1286537900	158400	158700	158700	158400	34
457	20240710	110800	1281150000	158700	158600	158700	158400	34
458	20240710	110700	1275761300	158700	158600	158700	158600	70
459	20240710	110600	1264654800	158600	158800	158800	158600	73
460	20240710	110500	1253072500	158700	158700	158800	158700	8
461	20240710	110400	1251802600	158600	158700	158700	158600	22
462	20240710	110300	1248312100	158700	158700	158800	158600	91
463	20240710	110200	1233870100	158700	158700	158700	158600	19
464	20240710	110100	1230855900	158700	158600	158700	158600	41
465	20240710	110000	1224352400	158600	158700	158700	158600	32
466	20240710	105900	1219275400	158600	158500	158700	158500	59
467	20240710	105800	1209921300	158500	158300	158500	158300	11
468	20240710	105700	1208179000	158400	158500	158500	158400	87
469	20240710	105600	1194394800	158400	158400	158500	158400	23
470	20240710	105500	1190750500	158400	158400	158500	158400	31
471	20240710	105400	1185839300	158500	158500	158500	158400	16
472	20240710	105300	1183304100	158400	158500	158500	158400	20
473	20240710	105200	1180135100	158500	158400	158500	158400	6
474	20240710	105100	1179184300	158600	158600	158700	158500	46
475	20240710	105000	1171887900	158500	158700	158700	158400	26
476	20240710	104900	1167768100	158700	158600	158700	158600	15
477	20240710	104800	1165388500	158600	158700	158700	158600	23
478	20240710	104700	1161739900	158700	158600	158700	158600	11
479	20240710	104600	1159995000	158600	158400	158600	158400	15
480	20240710	104500	1157616900	158400	158300	158600	158200	88
481	20240710	104400	1143673200	158400	158500	158600	158400	89
482	20240710	104300	1129572200	158500	158500	158500	158400	33
483	20240710	104200	1124342500	158500	158700	158700	158400	64
484	20240710	104100	1114194300	158600	158700	158700	158500	28
485	20240710	104000	1109753500	158700	158700	158700	158600	84
486	20240710	103900	1096430400	158600	158600	158800	158500	350
487	20240710	103800	1040924600	158500	158400	158500	158300	208
488	20240710	103700	1007970100	158400	158300	158400	158300	14
489	20240710	103600	1005752600	158400	158500	158500	158300	39
490	20240710	103500	999574900	158400	158400	158500	158300	24
491	20240710	103400	995773000	158400	158300	158400	158300	57
492	20240710	103300	986745000	158300	158200	158300	158200	69
493	20240710	103200	975823300	158100	158300	158300	158100	12
494	20240710	103100	973923900	158400	158300	158400	158300	69
495	20240710	103000	962999200	158300	158400	158400	158300	24
496	20240710	102900	959198200	158300	158300	158400	158300	19
497	20240710	102800	956190100	158300	158400	158400	158300	6
498	20240710	102700	955239800	158400	158300	158400	158300	64
499	20240710	102600	945103600	158300	158400	158400	158300	17
500	20240710	102500	942412000	158300	158300	158400	158300	19
501	20240710	102400	939403700	158400	158400	158400	158300	17
502	20240710	102300	936711600	158400	158400	158400	158200	86
503	20240710	102200	923097800	158400	158300	158400	158300	13
504	20240710	102100	921039400	158400	158300	158400	158100	45
505	20240710	102000	913915300	158300	158300	158300	158200	12
506	20240710	101900	912015800	158200	158200	158200	158100	12
507	20240710	101800	910117500	158100	158300	158300	158100	16
508	20240710	101700	907585900	158200	158300	158300	158200	17
509	20240710	101600	904895700	158300	158300	158300	158200	33
510	20240710	101500	899673900	158300	158300	158400	158200	49
511	20240710	101400	891916500	158300	158300	158500	158300	14
512	20240710	101300	889699300	158300	158200	158300	158200	19
513	20240710	101200	886692200	158200	158300	158300	158200	54
514	20240710	101100	878146300	158200	158300	158300	158200	13
515	20240710	101000	876088900	158300	158400	158400	158200	29
516	20240710	100900	871496800	158600	158100	158600	158000	325
517	20240710	100800	820062200	158000	157900	158000	157800	97
518	20240710	100700	804743300	157900	157900	157900	157800	19
519	20240710	100600	801743900	157900	157800	157900	157800	20
520	20240710	100500	798587400	157700	157700	157800	157700	14
521	20240710	100400	796378600	157700	157800	157800	157700	32
522	20240710	100300	791331400	157700	157700	157800	157700	18
523	20240710	100200	788492100	157700	157600	157700	157600	16
524	20240710	100100	785970000	157600	157600	157600	157500	16
525	20240710	100000	783449300	157600	157500	157600	157500	20
526	20240710	095900	780298500	157500	157700	157700	157500	9
527	20240710	095800	778880300	157700	157500	157700	157500	17
528	20240710	095700	776201100	157500	157500	157500	157400	74
529	20240710	095600	764549900	157500	157500	157500	157500	39
530	20240710	095500	758407400	157500	157500	157600	157500	24
531	20240710	095400	754626900	157500	157600	157600	157500	39
532	20240710	095300	748482700	157600	157600	157600	157500	18
533	20240710	095200	745646700	157500	157600	157600	157500	42
534	20240710	095100	739029400	157600	157600	157600	157500	51
535	20240710	095000	730995200	157500	157600	157600	157500	48
536	20240710	094900	723434700	157600	157400	157600	157400	15
537	20240710	094800	721072700	157500	157600	157600	157500	46
538	20240710	094700	713827100	157500	157400	157500	157400	55
539	20240710	094600	705166500	157500	157500	157500	157400	25
540	20240710	094500	701231000	157500	157500	157500	157400	33
541	20240710	094400	696035500	157500	157500	157500	157400	23
542	20240710	094300	692413700	157400	157500	157500	157400	16
543	20240710	094200	689894100	157400	157500	157500	157400	27
544	20240710	094100	685643500	157400	157500	157500	157400	26
545	20240710	094000	681550000	157500	157400	157500	157400	35
546	20240710	093900	676039400	157400	157500	157500	157400	20
547	20240710	093800	672890600	157400	157400	157400	157300	26
548	20240710	093700	668798600	157300	157300	157400	157300	46
549	20240710	093600	661561900	157200	157200	157200	157100	188
550	20240710	093500	632010100	157100	157100	157200	157100	98
551	20240710	093400	616609200	157100	157100	157200	157100	21
552	20240710	093300	613309300	157100	157200	157200	157100	13
553	20240710	093200	611266200	157200	157300	157300	157200	250
554	20240710	093100	571965900	157300	157400	157400	157300	246
555	20240710	093000	533269800	157400	157500	157500	157300	39
556	20240710	092900	527131800	157400	157500	157500	157400	275
557	20240710	092800	483846000	157500	157500	157500	157400	19
558	20240710	092700	480854700	157400	157600	157600	157400	64
559	20240710	092600	470774100	157500	157500	157600	157400	89
560	20240710	092500	456757600	157500	157500	157500	157400	44
561	20240710	092400	449830400	157500	157500	157500	157400	50
562	20240710	092300	441957900	157500	157500	157500	157400	74
563	20240710	092200	430309200	157500	157500	157500	157400	11
564	20240710	092100	428577000	157500	157600	157600	157400	123
565	20240710	092000	409205500	157500	157600	157600	157500	41
566	20240710	091900	402746400	157600	157500	157600	157500	13
567	20240710	091800	400697900	157600	157500	157600	157500	74
568	20240710	091700	389038900	157500	157400	157500	157400	156
569	20240710	091600	364470000	157400	157800	157800	157400	248
570	20240710	091500	325391700	157800	157900	157900	157700	18
571	20240710	091400	322551400	157900	157800	157900	157800	9
572	20240710	091300	321130500	157800	157700	157800	157700	39
573	20240710	091200	314980000	157700	157800	157900	157700	113
574	20240710	091100	297157600	157700	157800	157800	157600	68
575	20240710	091000	286434000	157800	157800	157800	157700	284
576	20240710	090900	241646700	157800	157800	157800	157700	50
577	20240710	090800	233759900	157800	157900	157900	157800	61
578	20240710	090700	224133500	157900	158000	158000	157800	222
579	20240710	090600	189079200	158200	157900	158400	157900	56
580	20240710	090500	180228100	157900	157900	157900	157800	46
581	20240710	090400	172964800	157900	157800	157900	157800	131
582	20240710	090300	152289000	157800	157700	157900	157700	92
583	20240710	090200	137774000	157700	158000	158000	157700	137
584	20240710	090100	116151100	157900	158500	158600	157900	133
585	20240710	090000	95091300	158500	157800	158500	157400	602