KissMeData/004170/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184100	5055799600	157800	157800	157800	157800	1907
3	20240719	184000	5055799600	157800	157800	157800	157800	0
4	20240719	183900	5055799600	157800	157800	157800	157800	0
5	20240719	183800	5055799600	157800	157800	157800	157800	0
6	20240719	183700	5055799600	157800	157800	157800	157800	0
7	20240719	183600	5055799600	157800	157800	157800	157800	0
8	20240719	183500	5055799600	157800	157800	157800	157800	0
9	20240719	183400	5055799600	157800	157800	157800	157800	0
10	20240719	183300	5055799600	157800	157800	157800	157800	0
11	20240719	183200	5055799600	157800	157800	157800	157800	0
12	20240719	183100	5055799600	157800	157800	157800	157800	0
13	20240719	183000	5055799600	157800	157800	157800	157800	0
14	20240719	182900	5055799600	157800	157800	157800	157800	0
15	20240719	182800	5055799600	157800	157800	157800	157800	0
16	20240719	182700	5055799600	157800	157800	157800	157800	0
17	20240719	182600	5055799600	157800	157800	157800	157800	0
18	20240719	182500	5055799600	157800	157800	157800	157800	0
19	20240719	182400	5055799600	157800	157800	157800	157800	0
20	20240719	182300	5055799600	157800	157800	157800	157800	0
21	20240719	182200	5055799600	157800	157800	157800	157800	0
22	20240719	182100	5055799600	157800	157800	157800	157800	0
23	20240719	182000	5055799600	157800	157800	157800	157800	0
24	20240719	181900	5055799600	157800	157800	157800	157800	0
25	20240719	181800	5055799600	157800	157800	157800	157800	0
26	20240719	181700	5055799600	157800	157800	157800	157800	0
27	20240719	181600	5055799600	157800	157800	157800	157800	0
28	20240719	181500	5055799600	157800	157800	157800	157800	0
29	20240719	181400	5055799600	157800	157800	157800	157800	0
30	20240719	181300	5055799600	157800	157800	157800	157800	0
31	20240719	181200	5055799600	157800	157800	157800	157800	0
32	20240719	181100	5055799600	157800	157800	157800	157800	1907
33	20240719	181000	5055799600	157800	157800	157800	157800	0
34	20240719	180900	5055799600	157800	157800	157800	157800	0
35	20240719	180800	5055799600	157800	157800	157800	157800	0
36	20240719	180700	5055799600	157800	157800	157800	157800	0
37	20240719	180600	5055799600	157800	157800	157800	157800	0
38	20240719	180500	5055799600	157800	157800	157800	157800	0
39	20240719	180400	5055799600	157800	157800	157800	157800	0
40	20240719	180300	5055799600	157800	157800	157800	157800	0
41	20240719	180200	5055799600	157800	157800	157800	157800	0
42	20240719	180100	5055799600	157800	157800	157800	157800	0
43	20240719	180000	5055799600	157800	157800	157800	157800	0
44	20240719	175900	5055799600	157800	157800	157800	157800	0
45	20240719	175800	5055799600	157800	157800	157800	157800	0
46	20240719	175700	5055799600	157800	157800	157800	157800	0
47	20240719	175600	5055799600	157800	157800	157800	157800	0
48	20240719	175500	5055799600	157800	157800	157800	157800	0
49	20240719	175400	5055799600	157800	157800	157800	157800	0
50	20240719	175300	5055799600	157800	157800	157800	157800	0
51	20240719	175200	5055799600	157800	157800	157800	157800	0
52	20240719	175100	5055799600	157800	157800	157800	157800	0
53	20240719	175000	5055799600	157800	157800	157800	157800	0
54	20240719	174900	5055799600	157800	157800	157800	157800	0
55	20240719	174800	5055799600	157800	157800	157800	157800	0
56	20240719	174700	5055799600	157800	157800	157800	157800	0
57	20240719	174600	5055799600	157800	157800	157800	157800	0
58	20240719	174500	5055799600	157800	157800	157800	157800	0
59	20240719	174400	5055799600	157800	157800	157800	157800	0
60	20240719	174300	5055799600	157800	157800	157800	157800	0
61	20240719	174200	5055799600	157800	157800	157800	157800	0
62	20240719	174100	5055799600	157800	157800	157800	157800	1907
63	20240719	174000	5055799600	157800	157800	157800	157800	0
64	20240719	173900	5055799600	157800	157800	157800	157800	0
65	20240719	173800	5055799600	157800	157800	157800	157800	0
66	20240719	173700	5055799600	157800	157800	157800	157800	0
67	20240719	173600	5055799600	157800	157800	157800	157800	0
68	20240719	173500	5055799600	157800	157800	157800	157800	0
69	20240719	173400	5055799600	157800	157800	157800	157800	0
70	20240719	173300	5055799600	157800	157800	157800	157800	0
71	20240719	173200	5055799600	157800	157800	157800	157800	0
72	20240719	173100	5055799600	157800	157800	157800	157800	0
73	20240719	173000	5055799600	157800	157800	157800	157800	0
74	20240719	172900	5055799600	157800	157800	157800	157800	0
75	20240719	172800	5055799600	157800	157800	157800	157800	0
76	20240719	172700	5055799600	157800	157800	157800	157800	0
77	20240719	172600	5055799600	157800	157800	157800	157800	0
78	20240719	172500	5055799600	157800	157800	157800	157800	0
79	20240719	172400	5055799600	157800	157800	157800	157800	0
80	20240719	172300	5055799600	157800	157800	157800	157800	0
81	20240719	172200	5055799600	157800	157800	157800	157800	0
82	20240719	172100	5055799600	157800	157800	157800	157800	0
83	20240719	172000	5055799600	157800	157800	157800	157800	0
84	20240719	171900	5055799600	157800	157800	157800	157800	0
85	20240719	171800	5055799600	157800	157800	157800	157800	0
86	20240719	171700	5055799600	157800	157800	157800	157800	0
87	20240719	171600	5055799600	157800	157800	157800	157800	0
88	20240719	171500	5055799600	157800	157800	157800	157800	0
89	20240719	171400	5055799600	157800	157800	157800	157800	0
90	20240719	171300	5055799600	157800	157800	157800	157800	0
91	20240719	171200	5055799600	157800	157800	157800	157800	0
92	20240719	171100	5055799600	157800	157800	157800	157800	1907
93	20240719	171000	5055799600	157800	157800	157800	157800	0
94	20240719	170900	5055799600	157800	157800	157800	157800	0
95	20240719	170800	5055799600	157800	157800	157800	157800	0
96	20240719	170700	5055799600	157800	157800	157800	157800	0
97	20240719	170600	5055799600	157800	157800	157800	157800	0
98	20240719	170500	5055799600	157800	157800	157800	157800	0
99	20240719	170400	5055799600	157800	157800	157800	157800	0
100	20240719	170300	5055799600	157800	157800	157800	157800	0
101	20240719	170200	5055799600	157800	157800	157800	157800	0
102	20240719	170100	5055799600	157800	157800	157800	157800	0
103	20240719	170000	5055799600	157800	157800	157800	157800	0
104	20240719	165900	5055799600	157800	157800	157800	157800	0
105	20240719	165800	5055799600	157800	157800	157800	157800	0
106	20240719	165700	5055799600	157800	157800	157800	157800	0
107	20240719	165600	5055799600	157800	157800	157800	157800	0
108	20240719	165500	5055799600	157800	157800	157800	157800	0
109	20240719	165400	5055799600	157800	157800	157800	157800	0
110	20240719	165300	5055799600	157800	157800	157800	157800	0
111	20240719	165200	5055799600	157800	157800	157800	157800	0
112	20240719	165100	5055799600	157800	157800	157800	157800	0
113	20240719	165000	5055799600	157800	157800	157800	157800	0
114	20240719	164900	5055799600	157800	157800	157800	157800	0
115	20240719	164800	5055799600	157800	157800	157800	157800	0
116	20240719	164700	5055799600	157800	157800	157800	157800	0
117	20240719	164600	5055799600	157800	157800	157800	157800	0
118	20240719	164500	5055799600	157800	157800	157800	157800	0
119	20240719	164400	5055799600	157800	157800	157800	157800	0
120	20240719	164300	5055799600	157800	157800	157800	157800	0
121	20240719	164200	5055799600	157800	157800	157800	157800	0
122	20240719	164100	5055799600	157800	157800	157800	157800	1907
123	20240719	164000	5055799600	157800	157800	157800	157800	0
124	20240719	163900	5055799600	157800	157800	157800	157800	0
125	20240719	163800	5055799600	157800	157800	157800	157800	0
126	20240719	163700	5055799600	157800	157800	157800	157800	0
127	20240719	163600	5055799600	157800	157800	157800	157800	0
128	20240719	163500	5055799600	157800	157800	157800	157800	0
129	20240719	163400	5055799600	157800	157800	157800	157800	0
130	20240719	163300	5055799600	157800	157800	157800	157800	0
131	20240719	163200	5055799600	157800	157800	157800	157800	0
132	20240719	163100	5055799600	157800	157800	157800	157800	0
133	20240719	163000	5055799600	157800	157800	157800	157800	0
134	20240719	162900	5055799600	157800	157800	157800	157800	0
135	20240719	162800	5055799600	157800	157800	157800	157800	0
136	20240719	162700	5055799600	157800	157800	157800	157800	0
137	20240719	162600	5055799600	157800	157800	157800	157800	0
138	20240719	162500	5055799600	157800	157800	157800	157800	0
139	20240719	162400	5055799600	157800	157800	157800	157800	0
140	20240719	162300	5055799600	157800	157800	157800	157800	0
141	20240719	162200	5055799600	157800	157800	157800	157800	0
142	20240719	162100	5055799600	157800	157800	157800	157800	0
143	20240719	162000	5055799600	157800	157800	157800	157800	0
144	20240719	161900	5055799600	157800	157800	157800	157800	0
145	20240719	161800	5055799600	157800	157800	157800	157800	0
146	20240719	161700	5055799600	157800	157800	157800	157800	0
147	20240719	161600	5055799600	157800	157800	157800	157800	0
148	20240719	161500	5055799600	157800	157800	157800	157800	0
149	20240719	161400	5055799600	157800	157800	157800	157800	0
150	20240719	161300	5055799600	157800	157800	157800	157800	0
151	20240719	161200	5055799600	157800	157800	157800	157800	0
152	20240719	161100	5055799600	157800	157800	157800	157800	1907
153	20240719	161000	5055799600	157800	157800	157800	157800	0
154	20240719	160900	5055799600	157800	157800	157800	157800	0
155	20240719	160800	5055799600	157800	157800	157800	157800	0
156	20240719	160700	5055799600	157800	157800	157800	157800	0
157	20240719	160600	5055799600	157800	157800	157800	157800	0
158	20240719	160500	5055799600	157800	157800	157800	157800	0
159	20240719	160400	5055799600	157800	157800	157800	157800	0
160	20240719	160300	5055799600	157800	157800	157800	157800	0
161	20240719	160200	5055799600	157800	157800	157800	157800	0
162	20240719	160100	5055799600	157800	157800	157800	157800	0
163	20240719	160000	5055799600	157800	157800	157800	157800	0
164	20240719	155900	5055799600	157800	157800	157800	157800	0
165	20240719	155800	5055799600	157800	157800	157800	157800	0
166	20240719	155700	5055799600	157800	157800	157800	157800	0
167	20240719	155600	5055799600	157800	157800	157800	157800	0
168	20240719	155500	5055799600	157800	157800	157800	157800	0
169	20240719	155400	5055799600	157800	157800	157800	157800	0
170	20240719	155300	5055799600	157800	157800	157800	157800	0
171	20240719	155200	5055799600	157800	157800	157800	157800	0
172	20240719	155100	5055799600	157800	157800	157800	157800	0
173	20240719	155000	5055799600	157800	157800	157800	157800	0
174	20240719	154900	5055799600	157800	157800	157800	157800	0
175	20240719	154800	5055799600	157800	157800	157800	157800	0
176	20240719	154700	5055799600	157800	157800	157800	157800	0
177	20240719	154600	5055799600	157800	157800	157800	157800	0
178	20240719	154500	5055799600	157800	157800	157800	157800	0
179	20240719	154400	5055799600	157800	157800	157800	157800	0
180	20240719	154300	5055799600	157800	157800	157800	157800	0
181	20240719	154200	5055799600	157800	157800	157800	157800	0
182	20240719	154100	5055799600	157800	157800	157800	157800	1907
183	20240719	154000	5055799600	157800	157800	157800	157800	0
184	20240719	153900	5055799600	157800	157800	157800	157800	0
185	20240719	153800	5055799600	157800	157800	157800	157800	0
186	20240719	153700	5055799600	157800	157800	157800	157800	0
187	20240719	153600	5055799600	157800	157800	157800	157800	0
188	20240719	153500	5055799600	157800	157800	157800	157800	0
189	20240719	153400	5055799600	157800	157800	157800	157800	0
190	20240719	153300	5055799600	157800	157800	157800	157800	0
191	20240719	153200	5055799600	157800	157800	157800	157800	0
192	20240719	153100	5055799600	157800	157800	157800	157800	0
193	20240719	153000	5055799600	157800	157800	157800	157800	1907
194	20240719	152900	4754875000	157200	157200	157200	157200	0
195	20240719	152800	4754875000	157200	157200	157200	157200	0
196	20240719	152700	4754875000	157200	157200	157200	157200	0
197	20240719	152600	4754875000	157200	157200	157200	157200	0
198	20240719	152500	4754875000	157200	157200	157200	157200	0
199	20240719	152400	4754875000	157200	157200	157200	157200	0
200	20240719	152300	4754875000	157200	157200	157200	157200	0
201	20240719	152200	4754875000	157200	157200	157200	157200	0
202	20240719	152100	4754875000	157200	157200	157200	157200	0
203	20240719	152000	4754875000	157200	157200	157200	157200	0
204	20240719	151900	4754875000	157200	156700	157200	156700	25
205	20240719	151800	4750949200	156900	156800	156900	156800	5
206	20240719	151700	4750165100	156900	156600	156900	156500	56
207	20240719	151600	4741391300	156800	156800	156900	156500	28
208	20240719	151500	4737004300	156900	156600	156900	156500	83
209	20240719	151400	4724002500	156700	156700	156700	156600	45
210	20240719	151300	4716954100	156600	156700	156800	156600	23
211	20240719	151200	4713351600	156800	156700	156800	156700	175
212	20240719	151100	4685926200	156800	157000	157100	156700	110
213	20240719	151000	4668673200	157000	157000	157100	157000	35
214	20240719	150900	4663177200	157200	156800	157200	156800	92
215	20240719	150800	4648735800	156900	156900	157000	156800	52
216	20240719	150700	4640576500	157000	156800	157000	156800	51
217	20240719	150600	4632575500	157000	156900	157000	156900	45
218	20240719	150500	4625513900	157000	156900	157000	156900	49
219	20240719	150400	4617824400	156900	156900	157000	156900	43
220	20240719	150300	4611077600	156900	156900	157000	156900	32
221	20240719	150200	4606056200	156900	156900	157000	156900	37
222	20240719	150100	4600250000	157000	156900	157000	156900	45
223	20240719	150000	4593188200	156900	156800	157000	156800	91
224	20240719	145900	4578911500	156800	156900	156900	156800	44
225	20240719	145800	4572011100	156900	156800	156900	156700	68
226	20240719	145700	4561348900	156700	156700	157000	156700	22
227	20240719	145600	4557898200	156700	156800	156900	156700	42
228	20240719	145500	4551313300	156700	156900	156900	156700	56
229	20240719	145400	4542533000	156900	156700	156900	156700	79
230	20240719	145300	4530150200	156700	156600	157000	156600	105
231	20240719	145200	4513682300	156800	156800	156800	156500	178
232	20240719	145100	4485800600	156900	156900	156900	156800	87
233	20240719	145000	4472157000	156900	157300	157300	156900	638
234	20240719	144900	4371877600	157300	157700	157800	157300	83
235	20240719	144800	4358799300	157700	157700	157800	157600	165
236	20240719	144700	4332775600	157700	157600	157700	157500	135
237	20240719	144600	4311490000	157700	157600	157700	157500	158
238	20240719	144500	4286581500	157500	157500	157700	157300	142
239	20240719	144400	4264200400	157500	157500	157600	157300	143
240	20240719	144300	4241669700	157600	157500	157700	157400	203
241	20240719	144200	4209683000	157500	157500	157600	157300	177
242	20240719	144100	4181796600	157500	157400	157600	157200	311
243	20240719	144000	4132846600	157500	157200	157500	157200	70
244	20240719	143900	4121831400	157100	157400	157400	157100	162
245	20240719	143800	4096353000	157400	157300	157400	157200	192
246	20240719	143700	4066142400	157200	157200	157300	157100	159
247	20240719	143600	4041139400	157300	157200	157300	157100	190
248	20240719	143500	4011266400	157100	157100	157300	157000	167
249	20240719	143400	3985017700	157100	157100	157200	157000	167
250	20240719	143300	3958775400	157000	156900	157100	156900	259
251	20240719	143200	3918104300	157000	156900	157200	156700	208
252	20240719	143100	3885452800	156900	157000	157100	156900	196
253	20240719	143000	3854672800	156800	156900	157100	156700	338
254	20240719	142900	3801634700	157000	156900	157000	156300	225
255	20240719	142800	3766370500	156800	156700	157000	156200	382
256	20240719	142700	3706477400	156700	156400	156700	156400	273
257	20240719	142600	3663736000	156500	156100	156500	156100	98
258	20240719	142500	3648417200	156200	156100	156200	156100	42
259	20240719	142400	3641859300	156200	156100	156200	156100	42
260	20240719	142300	3635302800	156100	156200	156200	156100	26
261	20240719	142200	3631243800	156200	156100	156200	156100	67
262	20240719	142100	3620783700	156300	156300	156300	156300	1
263	20240719	142000	3620627400	156500	156300	156500	156100	66
264	20240719	141900	3610319800	156300	156200	156300	156100	25
265	20240719	141800	3606414600	156200	156100	156200	156100	83
266	20240719	141700	3593456100	156200	156000	156200	156000	198
267	20240719	141600	3562544000	156100	156000	156100	156000	56
268	20240719	141500	3553806600	156100	156000	156100	156000	54
269	20240719	141400	3545380900	156100	156100	156100	156000	62
270	20240719	141300	3535706400	156100	156000	156100	156000	70
271	20240719	141200	3524784400	156200	156000	156200	156000	61
272	20240719	141100	3515265700	156100	156100	156200	156100	28
273	20240719	141000	3510894400	156100	156100	156200	156100	96
274	20240719	140900	3495906900	156100	156100	156200	156100	17
275	20240719	140800	3493252900	156200	156200	156200	156100	23
276	20240719	140700	3489661400	156300	156200	156300	156100	83
277	20240719	140600	3476700500	156300	156200	156300	156200	21
278	20240719	140500	3473419800	156300	156200	156300	156200	51
279	20240719	140400	3465450500	156200	156200	156200	156200	3
280	20240719	140300	3464981900	156200	156200	156200	156200	15
281	20240719	140200	3462638900	156300	156200	156300	156200	7
282	20240719	140100	3461545100	156300	156200	156300	156200	32
283	20240719	140000	3456545800	156200	156300	156300	156200	11
284	20240719	135900	3454826900	156200	156200	156300	156200	25
285	20240719	135800	3450921100	156300	156300	156300	156300	7
286	20240719	135700	3449827000	156300	156300	156300	156200	26
287	20240719	135600	3445764400	156300	156300	156300	156300	4
288	20240719	135500	3445139200	156400	156300	156500	156300	155
289	20240719	135400	3420909500	156400	156400	156400	156300	9
290	20240719	135300	3419502200	156400	156400	156500	156300	20
291	20240719	135200	3416373700	156400	156300	156400	156200	11
292	20240719	135100	3414654300	156300	156300	156400	156200	12
293	20240719	135000	3412778500	156400	156400	156400	156400	19
294	20240719	134900	3409806900	156300	156200	156300	156200	24
295	20240719	134800	3406057100	156300	156400	156400	156200	20
296	20240719	134700	3402931200	156400	156200	156400	156200	21
297	20240719	134600	3399648500	156200	156300	156400	156200	21
298	20240719	134500	3396366800	156300	156200	156300	156200	8
299	20240719	134400	3395116700	156300	156300	156300	156200	27
300	20240719	134300	3390898100	156400	156300	156400	156200	12
301	20240719	134200	3389022500	156200	156200	156300	156200	5
302	20240719	134100	3388241400	156500	156200	156500	156100	30
303	20240719	134000	3383554100	156300	156300	156400	156200	18
304	20240719	133900	3380740500	156300	156200	156300	156200	26
305	20240719	133800	3376678000	156100	156200	156200	156100	14
306	20240719	133700	3374492400	156300	156200	156400	156100	322
307	20240719	133600	3324210300	156300	156200	156400	156200	9
308	20240719	133500	3322803700	156400	156400	156400	156400	7
309	20240719	133400	3321708900	156400	156200	156400	156200	46
310	20240719	133300	3314520900	156300	156300	156300	156200	8
311	20240719	133200	3313270600	156300	156200	156300	156000	52
312	20240719	133100	3305147900	156100	156200	156200	156100	27
313	20240719	133000	3300931700	156100	156100	156200	156100	20
314	20240719	132900	3297809000	156100	156100	156200	156100	21
315	20240719	132800	3294530400	156100	156000	156100	156000	5
316	20240719	132700	3293750000	156200	156000	156200	156000	26
317	20240719	132600	3289692400	156200	156000	156200	156000	12
318	20240719	132500	3287818200	156100	156200	156200	156000	29
319	20240719	132400	3283290500	156300	156100	156300	156100	8
320	20240719	132300	3282040500	156100	156100	156200	156000	19
321	20240719	132200	3279075500	156200	156100	156200	156100	64
322	20240719	132100	3269079200	156000	156100	156100	156000	10
323	20240719	132000	3267518500	156300	156100	156300	156100	10
324	20240719	131900	3265956800	156100	156300	156300	156000	9
325	20240719	131800	3264551400	156400	156200	156400	156200	25
326	20240719	131700	3260645500	156200	156100	156200	155900	205
327	20240719	131600	3228667600	156100	156000	156100	156000	11
328	20240719	131500	3226950900	156000	156100	156200	156000	63
329	20240719	131400	3217121800	156100	156200	156200	156000	12
330	20240719	131300	3215248700	156200	156200	156200	156000	23
331	20240719	131200	3211658500	156100	156000	156100	156000	21
332	20240719	131100	3208381500	156100	156100	156100	156000	36
333	20240719	131000	3202763300	156200	156100	156200	156000	336
334	20240719	130900	3150330200	156200	156000	156200	156000	11
335	20240719	130800	3148612200	156200	156200	156200	156000	25
336	20240719	130700	3144708600	156200	156100	156200	156100	12
337	20240719	130600	3142834800	156200	156000	156200	156000	28
338	20240719	130500	3138464700	156200	156000	156200	156000	14
339	20240719	130400	3136278700	156000	156200	156200	156000	25
340	20240719	130300	3132376400	156200	156100	156200	156000	23
341	20240719	130200	3128784900	156000	156100	156200	156000	27
342	20240719	130100	3124569300	156100	156100	156100	156100	11
343	20240719	130000	3122852200	156100	156200	156200	156000	27
344	20240719	125900	3118636600	156200	156000	156200	156000	49
345	20240719	125800	3110985300	156100	156100	156100	156000	23
346	20240719	125700	3107396000	156200	156200	156200	156000	73
347	20240719	125600	3095999800	156100	156100	156200	156100	19
348	20240719	125500	3093033200	156200	156100	156200	156100	31
349	20240719	125400	3088193000	156200	156200	156200	156100	25
350	20240719	125300	3084289100	156200	156100	156200	156100	91
351	20240719	125200	3070081300	156200	156200	156200	156100	12
352	20240719	125100	3068207100	156200	156100	156400	156100	63
353	20240719	125000	3058366200	156200	156100	156200	156000	80
354	20240719	124900	3045880800	156100	156100	156200	156100	152
355	20240719	124800	3022152800	156200	156200	156200	156100	36
356	20240719	124700	3016531400	156100	156200	156200	156100	41
357	20240719	124600	3010128600	156200	156100	156200	156100	60
358	20240719	124500	3000758000	156200	156100	156200	156100	43
359	20240719	124400	2994043000	156200	156100	156200	156100	33
360	20240719	124300	2988890300	156200	156200	156200	156100	38
361	20240719	124200	2982956900	156200	156100	156200	156100	30
362	20240719	124100	2978272600	156200	156200	156300	156100	35
363	20240719	124000	2972806200	156100	156000	156100	156000	46
364	20240719	123900	2965629000	156000	156200	156300	156000	21
365	20240719	123800	2962348400	156200	156000	156200	156000	15
366	20240719	123700	2960006200	156000	156200	156200	156000	36
367	20240719	123600	2954387400	156200	156100	156200	156000	10
368	20240719	123500	2952826400	156000	156100	156400	156000	31
369	20240719	123400	2947986100	156200	156100	156200	156100	25
370	20240719	123300	2944082500	156200	156100	156200	156000	44
371	20240719	123200	2937215700	156000	156100	156100	156000	147
372	20240719	123100	2914270700	156100	156000	156100	156000	78
373	20240719	123000	2902096900	156000	156100	156100	156000	33
374	20240719	122900	2896947700	156100	156100	156100	156000	126
375	20240719	122800	2877279700	156000	156000	156100	156000	31
376	20240719	122700	2872443000	156100	156100	156100	156000	33
377	20240719	122600	2867292100	156000	156100	156100	156000	64
378	20240719	122500	2857306500	156100	156000	156100	156000	11
379	20240719	122400	2855589900	156100	156100	156100	156000	40
380	20240719	122300	2849348400	156000	156100	156100	156000	155
381	20240719	122200	2825163700	156000	156100	156100	156000	59
382	20240719	122100	2815957700	156000	156000	156100	156000	48
383	20240719	122000	2808468300	156100	156000	156100	156000	55
384	20240719	121900	2799885900	156000	156100	156100	156000	44
385	20240719	121800	2793017900	156100	156000	156100	156000	28
386	20240719	121700	2788648700	156100	156100	156300	156000	49
387	20240719	121600	2781001300	156300	156200	156300	156000	31
388	20240719	121500	2776159300	156100	156100	156300	156000	56
389	20240719	121400	2767417800	156100	156000	156100	156000	64
390	20240719	121300	2757430700	156100	156100	156100	156000	34
391	20240719	121200	2752124900	156000	156100	156100	156000	15
392	20240719	121100	2749784000	156000	156200	156300	156000	39
393	20240719	121000	2743697600	156200	156300	156300	156100	12
394	20240719	120900	2741822500	156300	156100	156300	156100	21
395	20240719	120800	2738543800	156300	156200	156300	156100	11
396	20240719	120700	2736825400	156100	156100	156200	156100	9
397	20240719	120600	2735419800	156100	156400	156400	156000	37
398	20240719	120500	2729641700	156600	156500	156600	156500	7
399	20240719	120400	2728545800	156600	156100	156700	156000	93
400	20240719	120300	2713993500	156100	156000	156100	156000	39
401	20240719	120200	2707908800	156000	156100	156200	156000	15
402	20240719	120100	2705567400	156300	156200	156300	156200	16
403	20240719	120000	2703068100	156100	156000	156100	156000	18
404	20240719	115900	2700259800	156100	156100	156200	156100	20
405	20240719	115800	2697137300	156000	156100	156100	156000	126
406	20240719	115700	2677470300	156100	156200	156200	156100	20
407	20240719	115600	2674347900	156200	156100	156200	156100	57
408	20240719	115500	2665449600	156100	156200	156400	156100	14
409	20240719	115400	2663262500	156400	156300	156400	156200	22
410	20240719	115300	2659824800	156200	156500	156500	156200	33
411	20240719	115200	2654663900	156500	156400	156500	156300	29
412	20240719	115100	2650127900	156400	156200	156500	156100	53
413	20240719	115000	2641846100	156100	156300	156300	156100	5
414	20240719	114900	2641065000	156300	156200	156300	156100	37
415	20240719	114800	2635287400	156200	156200	156300	156200	11
416	20240719	114700	2633568800	156100	156300	156300	156100	5
417	20240719	114600	2632787500	156200	156200	156300	156100	102
418	20240719	114500	2616857100	156200	156100	156200	156100	17
419	20240719	114400	2614202800	156100	156200	156200	156100	29
420	20240719	114300	2609674800	156200	156000	156200	156000	16
421	20240719	114200	2607176800	156100	156100	156300	156000	36
422	20240719	114100	2601557600	156000	156300	156300	156000	5
423	20240719	114000	2600776600	156500	156500	156500	156000	19
424	20240719	113900	2597808100	156500	156000	156500	156000	202
425	20240719	113800	2566271900	156100	156100	156100	156100	14
426	20240719	113700	2564086500	156000	156000	156000	156000	1
427	20240719	113600	2563930500	156500	156100	156500	156000	44
428	20240719	113500	2557056100	156100	156200	156200	156000	33
429	20240719	113400	2551904300	156000	156100	156200	156000	25
430	20240719	113300	2548000800	156200	156100	156200	156000	43
431	20240719	113200	2541290900	156000	156100	156200	156000	18
432	20240719	113100	2538480200	156100	156200	156200	156000	26
433	20240719	113000	2534422800	156100	156100	156200	156100	12
434	20240719	112900	2532548700	156000	156400	156400	156000	22
435	20240719	112800	2529113500	156400	156200	156400	156200	10
436	20240719	112700	2527550900	156500	156000	156500	156000	24
437	20240719	112600	2523802300	156400	156000	156400	156000	19
438	20240719	112500	2520834900	156100	156100	156100	156100	21
439	20240719	112400	2517556800	156100	156000	156100	156000	37
440	20240719	112300	2511783400	156000	156100	156100	156000	64
441	20240719	112200	2501796000	156100	156100	156100	156000	65
442	20240719	112100	2491654400	156100	156100	156100	156100	11
443	20240719	112000	2489937300	156100	156100	156100	156000	49
444	20240719	111900	2482291600	156100	156100	156100	156100	15
445	20240719	111800	2479950100	156100	156400	156400	156000	28
446	20240719	111700	2475579900	156300	156100	156300	156100	10
447	20240719	111600	2474017800	156200	156000	156200	156000	34
448	20240719	111500	2468709800	156000	156100	156200	156000	26
449	20240719	111400	2464652200	156000	156000	156200	156000	39
450	20240719	111300	2458566100	156200	156000	156200	156000	24
451	20240719	111200	2454818500	156100	156100	156100	156000	31
452	20240719	111100	2449980600	156100	156200	156300	156100	169
453	20240719	111000	2423596000	156200	156200	156300	156200	13
454	20240719	110900	2421564900	156100	156100	156200	156000	46
455	20240719	110800	2414385700	156100	156100	156200	156000	22
456	20240719	110700	2410952200	156100	156000	156300	156000	79
457	20240719	110600	2398620400	156000	156000	156100	156000	23
458	20240719	110500	2395031500	156000	156000	156100	156000	34
459	20240719	110400	2389726500	156000	156100	156100	156000	20
460	20240719	110300	2386605600	156100	156100	156100	156000	22
461	20240719	110200	2383173100	156100	156000	156100	156000	46
462	20240719	110100	2375996000	156000	156100	156100	156000	44
463	20240719	110000	2369130700	156100	156100	156100	156000	32
464	20240719	105900	2364136700	156100	156100	156100	156000	31
465	20240719	105800	2359298800	156100	156100	156100	156000	35
466	20240719	105700	2353837500	156100	156100	156100	156000	21
467	20240719	105600	2350560900	156100	156000	156100	156000	22
468	20240719	105500	2347128100	156000	156000	156100	156000	25
469	20240719	105400	2343227800	156100	156100	156100	156000	42
470	20240719	105300	2336672000	156000	156000	156100	156000	26
471	20240719	105200	2332615200	156100	156000	156100	156000	21
472	20240719	105100	2329338400	156000	156000	156100	156000	105
473	20240719	105000	2312958200	156200	156200	156200	156100	12
474	20240719	104900	2311084300	156100	155900	156200	155900	52
475	20240719	104800	2302968800	155900	156000	156100	155900	80
476	20240719	104700	2290488700	156000	156000	156100	156000	22
477	20240719	104600	2287055800	156000	155900	156100	155900	27
478	20240719	104500	2282844700	155900	156000	156000	155900	16
479	20240719	104400	2280349100	156000	156000	156000	155900	51
480	20240719	104300	2272394600	155800	156100	156100	155800	18
481	20240719	104200	2269588300	156000	156000	156100	155800	57
482	20240719	104100	2260700700	156100	156000	156100	155900	9
483	20240719	104000	2259296800	155900	155900	155900	155800	204
484	20240719	103900	2227509500	155900	155900	155900	155800	13
485	20240719	103800	2225483100	155900	155800	155900	155800	141
486	20240719	103700	2203512700	155900	155800	155900	155800	10
487	20240719	103600	2201954300	155900	155800	155900	155700	66
488	20240719	103500	2191669900	155800	155900	155900	155800	290
489	20240719	103400	2146487100	155900	155800	155900	155800	187
490	20240719	103300	2117349100	155800	155800	155900	155800	122
491	20240719	103200	2098341000	155800	155700	155800	155700	154
492	20240719	103100	2074349200	155700	155800	155900	155700	667
493	20240719	103000	1970438500	155800	156000	156100	155800	2382
494	20240719	102900	1598895700	156000	156100	156100	156000	57
495	20240719	102800	1590003000	156100	156100	156100	156000	13
496	20240719	102700	1587974000	156000	156100	156100	156000	36
497	20240719	102600	1582357400	156000	156100	156100	156000	19
498	20240719	102500	1579391900	156000	156000	156100	156000	128
499	20240719	102400	1559415100	156000	156100	156100	156000	169
500	20240719	102300	1533039600	156000	156100	156100	156000	66
501	20240719	102200	1522738600	156000	156100	156100	156000	27
502	20240719	102100	1518525700	156000	156100	156100	156000	58
503	20240719	102000	1509477200	156000	156100	156100	156000	39
504	20240719	101900	1503391000	156100	156100	156100	156000	36
505	20240719	101800	1497773900	156100	156100	156100	156000	99
506	20240719	101700	1482321400	156100	156200	156200	156000	192
507	20240719	101600	1452350600	156200	156100	156200	156100	21
508	20240719	101500	1449072000	156100	156300	156300	156100	1638
509	20240719	101400	1193256500	156300	156300	156300	156300	18
510	20240719	101300	1190443100	156200	156300	156300	156200	33
511	20240719	101200	1185288100	156300	156300	156300	156200	11
512	20240719	101100	1183569000	156400	156500	156500	156200	323
513	20240719	101000	1133072400	156500	156400	156500	156400	25
514	20240719	100900	1129161200	156400	156600	156600	156400	27
515	20240719	100800	1124937100	156500	156400	156500	156400	28
516	20240719	100700	1120557300	156400	156400	156500	156400	18
517	20240719	100600	1117741100	156600	156500	156600	156400	21
518	20240719	100500	1114455900	156600	156500	156600	156400	28
519	20240719	100400	1110074800	156400	156600	156600	156400	41
520	20240719	100300	1103659000	156500	156500	156500	156500	7
521	20240719	100200	1102563500	156400	156600	156600	156400	11
522	20240719	100100	1100841900	156600	156500	156600	156400	35
523	20240719	100000	1095365200	156400	156500	156500	156400	25
524	20240719	095900	1091454100	156500	156500	156500	156400	9
525	20240719	095800	1090046000	156500	156500	156500	156400	25
526	20240719	095700	1086134900	156500	156400	156500	156400	7
527	20240719	095600	1085039600	156300	156500	156500	156300	20
528	20240719	095500	1081912400	156500	156400	156500	156300	11
529	20240719	095400	1080191800	156400	156500	156500	156300	20
530	20240719	095300	1077063000	156500	156400	156500	156400	38
531	20240719	095200	1071117400	156400	156400	156400	156300	19
532	20240719	095100	1068145900	156400	156400	156400	156200	124
533	20240719	095000	1048771800	156500	156400	156500	156300	11
534	20240719	094900	1047051200	156400	156400	156400	156300	73
535	20240719	094800	1035640400	156300	156400	156400	156300	23
536	20240719	094700	1032043500	156400	156400	156400	156300	24
537	20240719	094600	1028291200	156400	156400	156400	156300	25
538	20240719	094500	1024381800	156400	156300	156400	156200	18
539	20240719	094400	1021568400	156400	156100	156400	156100	21
540	20240719	094300	1018285200	156100	156200	156200	156100	19
541	20240719	094200	1015318500	156200	156100	156200	156100	12
542	20240719	094100	1013445000	156000	156100	156200	156000	30
543	20240719	094000	1008762100	156100	156100	156100	156100	13
544	20240719	093900	1006732800	156100	156200	156200	156100	235
545	20240719	093800	970048200	156200	156200	156200	156100	19
546	20240719	093700	967081100	156200	156200	156200	156100	23
547	20240719	093600	963489800	156200	156100	156200	156100	26
548	20240719	093500	959430500	156100	156200	156200	156100	7
549	20240719	093400	958337200	156100	156100	156200	156100	118
550	20240719	093300	939917100	156200	156200	156200	156100	24
551	20240719	093200	936168600	156200	156200	156200	156100	19
552	20240719	093100	933202000	156200	156100	156200	156100	11
553	20240719	093000	931484200	156100	156200	156200	156000	248
554	20240719	092900	892771800	156100	156200	156200	156100	25
555	20240719	092800	888867500	156100	156400	156400	156100	18
556	20240719	092700	886055000	156400	156200	156400	156200	21
557	20240719	092600	882772700	156200	156300	156400	156100	25
558	20240719	092500	878867000	156400	155900	156400	155900	316
559	20240719	092400	829583400	155900	155800	155900	155800	66
560	20240719	092300	819296000	155900	156300	156400	155900	1512
561	20240719	092200	583356500	156400	156300	156400	156200	30
562	20240719	092100	578666500	156300	156200	156300	156200	24
563	20240719	092000	574916900	156200	156200	156300	156200	99
564	20240719	091900	559452900	156200	156100	156200	156100	5
565	20240719	091800	558672100	156100	156200	156200	156100	413
566	20240719	091700	494166800	156300	156200	156300	156200	33
567	20240719	091600	489012100	156200	156300	156300	156200	7
568	20240719	091500	487918100	156300	156300	156400	156300	71
569	20240719	091400	476820700	156300	156300	156300	156200	86
570	20240719	091300	463379000	156300	156300	156300	156200	108
571	20240719	091200	446501800	156300	156400	156400	156200	214
572	20240719	091100	413052400	156400	156400	156400	156300	28
573	20240719	091000	408674200	156300	156300	156500	156200	19
574	20240719	090900	405704300	156400	156100	156400	156100	196
575	20240719	090800	375102800	156100	156500	156500	156100	437
576	20240719	090700	306814600	156500	156800	156800	156500	361
577	20240719	090600	250309500	156600	156600	156600	156500	137
578	20240719	090500	228855700	156600	156600	156600	156500	172
579	20240719	090400	201922700	156700	157000	157000	156700	368
580	20240719	090300	144241800	157100	156800	157200	156700	51
581	20240719	090200	136246100	157200	156600	157300	156600	27
582	20240719	090100	132013700	156600	157200	157200	156500	586
583	20240719	090000	40093600	157200	157200	158500	157200	255