KissMeData/004690/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	184400	467381200	91500	91500	91500	91500	290
3	20240708	184300	467381200	91500	91500	91500	91500	0
4	20240708	184200	467381200	91500	91500	91500	91500	0
5	20240708	184100	467381200	91500	91500	91500	91500	0
6	20240708	184000	467381200	91500	91500	91500	91500	0
7	20240708	183900	467381200	91500	91500	91500	91500	0
8	20240708	183800	467381200	91500	91500	91500	91500	0
9	20240708	183700	467381200	91500	91500	91500	91500	0
10	20240708	183600	467381200	91500	91500	91500	91500	0
11	20240708	183500	467381200	91500	91500	91500	91500	0
12	20240708	183400	467381200	91500	91500	91500	91500	0
13	20240708	183300	467381200	91500	91500	91500	91500	0
14	20240708	183200	467381200	91500	91500	91500	91500	0
15	20240708	183100	467381200	91500	91500	91500	91500	0
16	20240708	183000	467381200	91500	91500	91500	91500	0
17	20240708	182900	467381200	91500	91500	91500	91500	0
18	20240708	182800	467381200	91500	91500	91500	91500	0
19	20240708	182700	467381200	91500	91500	91500	91500	0
20	20240708	182600	467381200	91500	91500	91500	91500	0
21	20240708	182500	467381200	91500	91500	91500	91500	0
22	20240708	182400	467381200	91500	91500	91500	91500	0
23	20240708	182300	467381200	91500	91500	91500	91500	0
24	20240708	182200	467381200	91500	91500	91500	91500	0
25	20240708	182100	467381200	91500	91500	91500	91500	0
26	20240708	182000	467381200	91500	91500	91500	91500	0
27	20240708	181900	467381200	91500	91500	91500	91500	0
28	20240708	181800	467381200	91500	91500	91500	91500	0
29	20240708	181700	467381200	91500	91500	91500	91500	0
30	20240708	181600	467381200	91500	91500	91500	91500	0
31	20240708	181500	467381200	91500	91500	91500	91500	0
32	20240708	181400	467381200	91500	91500	91500	91500	290
33	20240708	181300	467381200	91500	91500	91500	91500	0
34	20240708	181200	467381200	91500	91500	91500	91500	0
35	20240708	181100	467381200	91500	91500	91500	91500	0
36	20240708	181000	467381200	91500	91500	91500	91500	0
37	20240708	180900	467381200	91500	91500	91500	91500	0
38	20240708	180800	467381200	91500	91500	91500	91500	0
39	20240708	180700	467381200	91500	91500	91500	91500	0
40	20240708	180600	467381200	91500	91500	91500	91500	0
41	20240708	180500	467381200	91500	91500	91500	91500	0
42	20240708	180400	467381200	91500	91500	91500	91500	0
43	20240708	180300	467381200	91500	91500	91500	91500	0
44	20240708	180200	467381200	91500	91500	91500	91500	0
45	20240708	180100	467381200	91500	91500	91500	91500	0
46	20240708	180000	467381200	91500	91500	91500	91500	0
47	20240708	175900	467381200	91500	91500	91500	91500	0
48	20240708	175800	467381200	91500	91500	91500	91500	0
49	20240708	175700	467381200	91500	91500	91500	91500	0
50	20240708	175600	467381200	91500	91500	91500	91500	0
51	20240708	175500	467381200	91500	91500	91500	91500	0
52	20240708	175400	467381200	91500	91500	91500	91500	0
53	20240708	175300	467381200	91500	91500	91500	91500	0
54	20240708	175200	467381200	91500	91500	91500	91500	0
55	20240708	175100	467381200	91500	91500	91500	91500	0
56	20240708	175000	467381200	91500	91500	91500	91500	0
57	20240708	174900	467381200	91500	91500	91500	91500	0
58	20240708	174800	467381200	91500	91500	91500	91500	0
59	20240708	174700	467381200	91500	91500	91500	91500	0
60	20240708	174600	467381200	91500	91500	91500	91500	0
61	20240708	174500	467381200	91500	91500	91500	91500	0
62	20240708	174400	467381200	91500	91500	91500	91500	290
63	20240708	174300	467381200	91500	91500	91500	91500	0
64	20240708	174200	467381200	91500	91500	91500	91500	0
65	20240708	174100	467381200	91500	91500	91500	91500	0
66	20240708	174000	467381200	91500	91500	91500	91500	0
67	20240708	173900	467381200	91500	91500	91500	91500	0
68	20240708	173800	467381200	91500	91500	91500	91500	0
69	20240708	173700	467381200	91500	91500	91500	91500	0
70	20240708	173600	467381200	91500	91500	91500	91500	0
71	20240708	173500	467381200	91500	91500	91500	91500	0
72	20240708	173400	467381200	91500	91500	91500	91500	0
73	20240708	173300	467381200	91500	91500	91500	91500	0
74	20240708	173200	467381200	91500	91500	91500	91500	0
75	20240708	173100	467381200	91500	91500	91500	91500	0
76	20240708	173000	467381200	91500	91500	91500	91500	0
77	20240708	172900	467381200	91500	91500	91500	91500	0
78	20240708	172800	467381200	91500	91500	91500	91500	0
79	20240708	172700	467381200	91500	91500	91500	91500	0
80	20240708	172600	467381200	91500	91500	91500	91500	0
81	20240708	172500	467381200	91500	91500	91500	91500	0
82	20240708	172400	467381200	91500	91500	91500	91500	0
83	20240708	172300	467381200	91500	91500	91500	91500	0
84	20240708	172200	467381200	91500	91500	91500	91500	0
85	20240708	172100	467381200	91500	91500	91500	91500	0
86	20240708	172000	467381200	91500	91500	91500	91500	0
87	20240708	171900	467381200	91500	91500	91500	91500	0
88	20240708	171800	467381200	91500	91500	91500	91500	0
89	20240708	171700	467381200	91500	91500	91500	91500	0
90	20240708	171600	467381200	91500	91500	91500	91500	0
91	20240708	171500	467381200	91500	91500	91500	91500	0
92	20240708	171400	467381200	91500	91500	91500	91500	290
93	20240708	171300	467381200	91500	91500	91500	91500	0
94	20240708	171200	467381200	91500	91500	91500	91500	0
95	20240708	171100	467381200	91500	91500	91500	91500	0
96	20240708	171000	467381200	91500	91500	91500	91500	0
97	20240708	170900	467381200	91500	91500	91500	91500	0
98	20240708	170800	467381200	91500	91500	91500	91500	0
99	20240708	170700	467381200	91500	91500	91500	91500	0
100	20240708	170600	467381200	91500	91500	91500	91500	0
101	20240708	170500	467381200	91500	91500	91500	91500	0
102	20240708	170400	467381200	91500	91500	91500	91500	0
103	20240708	170300	467381200	91500	91500	91500	91500	0
104	20240708	170200	467381200	91500	91500	91500	91500	0
105	20240708	170100	467381200	91500	91500	91500	91500	0
106	20240708	170000	467381200	91500	91500	91500	91500	0
107	20240708	165900	467381200	91500	91500	91500	91500	0
108	20240708	165800	467381200	91500	91500	91500	91500	0
109	20240708	165700	467381200	91500	91500	91500	91500	0
110	20240708	165600	467381200	91500	91500	91500	91500	0
111	20240708	165500	467381200	91500	91500	91500	91500	0
112	20240708	165400	467381200	91500	91500	91500	91500	0
113	20240708	165300	467381200	91500	91500	91500	91500	0
114	20240708	165200	467381200	91500	91500	91500	91500	0
115	20240708	165100	467381200	91500	91500	91500	91500	0
116	20240708	165000	467381200	91500	91500	91500	91500	0
117	20240708	164900	467381200	91500	91500	91500	91500	0
118	20240708	164800	467381200	91500	91500	91500	91500	0
119	20240708	164700	467381200	91500	91500	91500	91500	0
120	20240708	164600	467381200	91500	91500	91500	91500	0
121	20240708	164500	467381200	91500	91500	91500	91500	0
122	20240708	164400	467381200	91500	91500	91500	91500	290
123	20240708	164300	467381200	91500	91500	91500	91500	0
124	20240708	164200	467381200	91500	91500	91500	91500	0
125	20240708	164100	467381200	91500	91500	91500	91500	0
126	20240708	164000	467381200	91500	91500	91500	91500	0
127	20240708	163900	467381200	91500	91500	91500	91500	0
128	20240708	163800	467381200	91500	91500	91500	91500	0
129	20240708	163700	467381200	91500	91500	91500	91500	0
130	20240708	163600	467381200	91500	91500	91500	91500	0
131	20240708	163500	467381200	91500	91500	91500	91500	0
132	20240708	163400	467381200	91500	91500	91500	91500	0
133	20240708	163300	467381200	91500	91500	91500	91500	0
134	20240708	163200	467381200	91500	91500	91500	91500	0
135	20240708	163100	467381200	91500	91500	91500	91500	0
136	20240708	163000	467381200	91500	91500	91500	91500	0
137	20240708	162900	467381200	91500	91500	91500	91500	0
138	20240708	162800	467381200	91500	91500	91500	91500	0
139	20240708	162700	467381200	91500	91500	91500	91500	0
140	20240708	162600	467381200	91500	91500	91500	91500	0
141	20240708	162500	467381200	91500	91500	91500	91500	0
142	20240708	162400	467381200	91500	91500	91500	91500	0
143	20240708	162300	467381200	91500	91500	91500	91500	0
144	20240708	162200	467381200	91500	91500	91500	91500	0
145	20240708	162100	467381200	91500	91500	91500	91500	0
146	20240708	162000	467381200	91500	91500	91500	91500	0
147	20240708	161900	467381200	91500	91500	91500	91500	0
148	20240708	161800	467381200	91500	91500	91500	91500	0
149	20240708	161700	467381200	91500	91500	91500	91500	0
150	20240708	161600	467381200	91500	91500	91500	91500	0
151	20240708	161500	467381200	91500	91500	91500	91500	0
152	20240708	161400	467381200	91500	91500	91500	91500	290
153	20240708	161300	467381200	91500	91500	91500	91500	0
154	20240708	161200	467381200	91500	91500	91500	91500	0
155	20240708	161100	467381200	91500	91500	91500	91500	0
156	20240708	161000	467381200	91500	91500	91500	91500	0
157	20240708	160900	467381200	91500	91500	91500	91500	0
158	20240708	160800	467381200	91500	91500	91500	91500	0
159	20240708	160700	467381200	91500	91500	91500	91500	0
160	20240708	160600	467381200	91500	91500	91500	91500	0
161	20240708	160500	467381200	91500	91500	91500	91500	0
162	20240708	160400	467381200	91500	91500	91500	91500	0
163	20240708	160300	467381200	91500	91500	91500	91500	0
164	20240708	160200	467381200	91500	91500	91500	91500	0
165	20240708	160100	467381200	91500	91500	91500	91500	0
166	20240708	160000	467381200	91500	91500	91500	91500	0
167	20240708	155900	467381200	91500	91500	91500	91500	0
168	20240708	155800	467381200	91500	91500	91500	91500	0
169	20240708	155700	467381200	91500	91500	91500	91500	0
170	20240708	155600	467381200	91500	91500	91500	91500	0
171	20240708	155500	467381200	91500	91500	91500	91500	0
172	20240708	155400	467381200	91500	91500	91500	91500	0
173	20240708	155300	467381200	91500	91500	91500	91500	0
174	20240708	155200	467381200	91500	91500	91500	91500	0
175	20240708	155100	467381200	91500	91500	91500	91500	0
176	20240708	155000	467381200	91500	91500	91500	91500	0
177	20240708	154900	467381200	91500	91500	91500	91500	0
178	20240708	154800	467381200	91500	91500	91500	91500	0
179	20240708	154700	467381200	91500	91500	91500	91500	0
180	20240708	154600	467381200	91500	91500	91500	91500	0
181	20240708	154500	467381200	91500	91500	91500	91500	0
182	20240708	154400	467381200	91500	91500	91500	91500	290
183	20240708	154300	467381200	91500	91500	91500	91500	0
184	20240708	154200	467381200	91500	91500	91500	91500	0
185	20240708	154100	467381200	91500	91500	91500	91500	0
186	20240708	154000	467381200	91500	91500	91500	91500	0
187	20240708	153900	467381200	91500	91500	91500	91500	0
188	20240708	153800	467381200	91500	91500	91500	91500	0
189	20240708	153700	467381200	91500	91500	91500	91500	0
190	20240708	153600	467381200	91500	91500	91500	91500	0
191	20240708	153500	467381200	91500	91500	91500	91500	0
192	20240708	153400	467381200	91500	91500	91500	91500	0
193	20240708	153300	467381200	91500	91500	91500	91500	0
194	20240708	153200	467381200	91500	91500	91500	91500	0
195	20240708	153100	467381200	91500	91500	91500	91500	0
196	20240708	153000	467381200	91500	91500	91500	91500	290
197	20240708	152900	440846200	91500	91500	91500	91500	0
198	20240708	152800	440846200	91500	91500	91500	91500	0
199	20240708	152700	440846200	91500	91500	91500	91500	0
200	20240708	152600	440846200	91500	91500	91500	91500	0
201	20240708	152500	440846200	91500	91500	91500	91500	0
202	20240708	152400	440846200	91500	91500	91500	91500	0
203	20240708	152300	440846200	91500	91500	91500	91500	0
204	20240708	152200	440846200	91500	91500	91500	91500	0
205	20240708	152100	440846200	91500	91500	91500	91500	0
206	20240708	152000	440846200	91500	91500	91500	91500	0
207	20240708	151900	440846200	91500	91500	91500	91400	17
208	20240708	151800	439292200	91500	91500	91500	91500	1
209	20240708	151700	439200700	91500	91500	91500	91500	1
210	20240708	151600	439109200	91500	91500	91500	91500	18
211	20240708	151500	437462200	91500	91500	91500	91500	1
212	20240708	151400	437370700	91400	91400	91400	91400	17
213	20240708	151300	435816900	91400	91400	91400	91400	66
214	20240708	151200	429784500	91400	91400	91400	91400	10
215	20240708	151100	428870500	91400	91400	91400	91400	0
216	20240708	151000	428870500	91400	91400	91400	91400	1
217	20240708	150900	428779100	91500	91500	91500	91500	1
218	20240708	150800	428687600	91500	91500	91500	91500	0
219	20240708	150700	428687600	91500	91500	91500	91500	0
220	20240708	150600	428687600	91500	91500	91500	91500	2
221	20240708	150500	428504600	91500	91500	91500	91500	0
222	20240708	150400	428504600	91500	91500	91500	91500	13
223	20240708	150300	427315100	91500	91500	91500	91500	10
224	20240708	150200	426400100	91500	91400	91500	91400	25
225	20240708	150100	424115000	91500	91500	91500	91500	0
226	20240708	150000	424115000	91500	91500	91500	91500	1
227	20240708	145900	424023500	91300	91300	91300	91300	0
228	20240708	145800	424023500	91300	91300	91300	91300	0
229	20240708	145700	424023500	91300	91300	91300	91300	0
230	20240708	145600	424023500	91300	91300	91300	91300	16
231	20240708	145500	422562700	91300	91300	91300	91300	0
232	20240708	145400	422562700	91300	91300	91300	91300	54
233	20240708	145300	417632500	91300	91300	91300	91300	0
234	20240708	145200	417632500	91300	91300	91300	91300	0
235	20240708	145100	417632500	91300	91300	91300	91300	13
236	20240708	145000	416445600	91300	91300	91300	91300	0
237	20240708	144900	416445600	91300	91300	91300	91300	0
238	20240708	144800	416445600	91300	91300	91300	91300	0
239	20240708	144700	416445600	91300	91300	91300	91300	0
240	20240708	144600	416445600	91300	91300	91300	91300	2
241	20240708	144500	416263000	91300	91300	91300	91300	104
242	20240708	144400	406767800	91300	91300	91300	91300	0
243	20240708	144300	406767800	91300	91300	91300	91300	0
244	20240708	144200	406767800	91300	91300	91300	91300	13
245	20240708	144100	405580900	91500	91500	91500	91500	1
246	20240708	144000	405489400	91500	91500	91500	91500	13
247	20240708	143900	404299900	91400	91400	91400	91400	20
248	20240708	143800	402471900	91400	91400	91400	91400	0
249	20240708	143700	402471900	91400	91400	91400	91400	0
250	20240708	143600	402471900	91400	91400	91400	91400	2
251	20240708	143500	402289100	91400	91600	91600	91400	54
252	20240708	143400	397344500	91600	91600	91600	91600	0
253	20240708	143300	397344500	91600	91600	91600	91600	0
254	20240708	143200	397344500	91600	91600	91600	91600	17
255	20240708	143100	395787300	91500	91500	91500	91500	149
256	20240708	143000	382153800	91300	91300	91300	91300	211
257	20240708	142900	362889500	91300	91300	91300	91300	4
258	20240708	142800	362524300	91300	91300	91300	91300	0
259	20240708	142700	362524300	91300	91300	91300	91300	0
260	20240708	142600	362524300	91300	91300	91300	91300	4
261	20240708	142500	362159100	91300	91300	91300	91300	0
262	20240708	142400	362159100	91300	91300	91300	91300	0
263	20240708	142300	362159100	91300	91300	91300	91300	112
264	20240708	142200	351933500	91300	91300	91300	91300	30
265	20240708	142100	349194500	91300	91300	91300	91300	30
266	20240708	142000	346455500	91300	91300	91300	91300	4
267	20240708	141900	346090300	91300	91300	91300	91300	0
268	20240708	141800	346090300	91300	91300	91300	91300	0
269	20240708	141700	346090300	91300	91300	91300	91300	4
270	20240708	141600	345725100	91300	91300	91300	91300	0
271	20240708	141500	345725100	91300	91300	91300	91300	0
272	20240708	141400	345725100	91300	91300	91300	91300	4
273	20240708	141300	345359900	91300	91300	91300	91300	0
274	20240708	141200	345359900	91300	91300	91300	91300	0
275	20240708	141100	345359900	91300	91300	91300	91300	4
276	20240708	141000	344994700	91300	91300	91300	91300	0
277	20240708	140900	344994700	91300	91300	91300	91300	4
278	20240708	140800	344629500	91500	91500	91500	91500	12
279	20240708	140700	343531500	91300	91300	91300	91300	0
280	20240708	140600	343531500	91300	91300	91300	91300	5
281	20240708	140500	343075000	91300	91300	91300	91300	0
282	20240708	140400	343075000	91300	91300	91300	91300	0
283	20240708	140300	343075000	91300	91300	91300	91300	5
284	20240708	140200	342618500	91300	91300	91300	91300	0
285	20240708	140100	342618500	91300	91300	91300	91300	0
286	20240708	140000	342618500	91300	91300	91300	91300	4
287	20240708	135900	342253300	91300	91300	91300	91300	63
288	20240708	135800	336501400	91300	91300	91300	91300	0
289	20240708	135700	336501400	91300	91300	91300	91300	4
290	20240708	135600	336136200	91300	91300	91300	91300	0
291	20240708	135500	336136200	91300	91300	91300	91300	0
292	20240708	135400	336136200	91300	91300	91300	91300	4
293	20240708	135300	335771000	91500	91500	91500	91500	0
294	20240708	135200	335771000	91500	91500	91500	91500	36
295	20240708	135100	332477000	91300	91300	91300	91300	4
296	20240708	135000	332111800	91300	91300	91300	91300	0
297	20240708	134900	332111800	91300	91300	91300	91300	0
298	20240708	134800	332111800	91300	91500	91500	91300	6
299	20240708	134700	331563600	91300	91300	91300	91300	0
300	20240708	134600	331563600	91300	91300	91300	91300	0
301	20240708	134500	331563600	91300	91300	91300	91300	4
302	20240708	134400	331198400	91500	91500	91500	91500	0
303	20240708	134300	331198400	91500	91300	91500	91300	5
304	20240708	134200	330741700	91300	91300	91300	91300	0
305	20240708	134100	330741700	91300	91300	91300	91300	0
306	20240708	134000	330741700	91300	91300	91300	91300	4
307	20240708	133900	330376500	91400	91400	91400	91400	11
308	20240708	133800	329371100	91300	91300	91300	91300	0
309	20240708	133700	329371100	91300	91300	91300	91300	4
310	20240708	133600	329005900	91500	91500	91500	91500	1
311	20240708	133500	328914400	91300	91300	91300	91300	0
312	20240708	133400	328914400	91300	91300	91300	91300	4
313	20240708	133300	328549200	91300	91300	91300	91300	0
314	20240708	133200	328549200	91300	91300	91300	91300	0
315	20240708	133100	328549200	91300	91300	91300	91300	4
316	20240708	133000	328184000	91300	91300	91300	91300	0
317	20240708	132900	328184000	91300	91300	91300	91300	0
318	20240708	132800	328184000	91300	91300	91300	91300	4
319	20240708	132700	327818800	91300	91300	91300	91300	5
320	20240708	132600	327362300	91300	91300	91300	91300	0
321	20240708	132500	327362300	91300	91300	91300	91300	5
322	20240708	132400	326905800	91500	91300	91500	91300	2
323	20240708	132300	326723000	91300	91300	91300	91300	0
324	20240708	132200	326723000	91300	91300	91300	91300	4
325	20240708	132100	326357800	91500	91500	91500	91500	0
326	20240708	132000	326357800	91500	91500	91500	91500	2
327	20240708	131900	326174800	91300	91300	91300	91300	4
328	20240708	131800	325809600	91300	91300	91300	91300	1
329	20240708	131700	325718300	91300	91300	91300	91300	4
330	20240708	131600	325353100	91300	91300	91300	91300	0
331	20240708	131500	325353100	91300	91300	91300	91300	0
332	20240708	131400	325353100	91300	91300	91300	91300	4
333	20240708	131300	324987900	91400	91400	91400	91400	0
334	20240708	131200	324987900	91400	91400	91400	91400	1
335	20240708	131100	324896500	91300	91300	91300	91300	6
336	20240708	131000	324348700	91400	91400	91400	91300	50
337	20240708	130900	319783500	91300	91300	91300	91300	1
338	20240708	130800	319692200	91300	91300	91300	91300	6
339	20240708	130700	319144400	91400	91400	91400	91400	1
340	20240708	130600	319053000	91400	91400	91400	91400	5
341	20240708	130500	318596000	91400	91400	91400	91400	4
342	20240708	130400	318230400	91500	91500	91500	91500	0
343	20240708	130300	318230400	91500	91500	91500	91500	1
344	20240708	130200	318138900	91300	91300	91300	91300	4
345	20240708	130100	317773700	91400	91400	91400	91400	0
346	20240708	130000	317773700	91400	91400	91400	91400	0
347	20240708	125900	317773700	91400	91300	91400	91300	7
348	20240708	125800	317134300	91300	91300	91300	91300	0
349	20240708	125700	317134300	91300	91300	91300	91300	0
350	20240708	125600	317134300	91300	91300	91300	91300	4
351	20240708	125500	316769100	91300	91300	91300	91300	0
352	20240708	125400	316769100	91300	91300	91300	91300	0
353	20240708	125300	316769100	91300	91300	91300	91300	4
354	20240708	125200	316403900	91300	91300	91300	91300	0
355	20240708	125100	316403900	91300	91300	91300	91300	0
356	20240708	125000	316403900	91300	91300	91500	91300	6
357	20240708	124900	315855900	91300	91300	91300	91300	0
358	20240708	124800	315855900	91300	91300	91300	91300	4
359	20240708	124700	315490700	91500	91500	91500	91500	0
360	20240708	124600	315490700	91500	91500	91500	91500	1
361	20240708	124500	315399200	91300	91300	91300	91300	4
362	20240708	124400	315034000	91400	91500	91500	91400	26
363	20240708	124300	312655700	91500	91400	91500	91400	20
364	20240708	124200	310825800	91200	91200	91200	91200	4
365	20240708	124100	310461000	91200	91200	91200	91200	0
366	20240708	124000	310461000	91200	91200	91200	91200	0
367	20240708	123900	310461000	91200	91200	91200	91200	4
368	20240708	123800	310096200	91500	91500	91500	91500	0
369	20240708	123700	310096200	91500	91500	91500	91500	0
370	20240708	123600	310096200	91500	91200	91500	91200	5
371	20240708	123500	309639900	91500	91500	91500	91500	1
372	20240708	123400	309548400	91200	91200	91200	91200	0
373	20240708	123300	309548400	91200	91200	91200	91200	4
374	20240708	123200	309183600	91200	91200	91200	91200	0
375	20240708	123100	309183600	91200	91200	91200	91200	0
376	20240708	123000	309183600	91200	91200	91200	91200	4
377	20240708	122900	308818800	91200	91200	91200	91200	0
378	20240708	122800	308818800	91200	91200	91200	91200	0
379	20240708	122700	308818800	91200	91200	91200	91200	4
380	20240708	122600	308454000	91400	91400	91400	91400	0
381	20240708	122500	308454000	91400	91200	91500	91200	77
382	20240708	122400	301415500	91200	91200	91200	91200	4
383	20240708	122300	301050700	91200	91200	91200	91200	0
384	20240708	122200	301050700	91200	91200	91200	91200	192
385	20240708	122100	283540300	91500	91500	91500	91500	1
386	20240708	122000	283448800	91200	91500	91500	91200	51
387	20240708	121900	278794300	91200	91200	91200	91200	4
388	20240708	121800	278429500	91100	91100	91100	91100	0
389	20240708	121700	278429500	91100	91100	91100	91100	0
390	20240708	121600	278429500	91100	91200	91200	91100	318
391	20240708	121500	249428300	91200	91200	91200	91200	0
392	20240708	121400	249428300	91200	91200	91200	91200	0
393	20240708	121300	249428300	91200	91200	91200	91200	4
394	20240708	121200	249063500	91200	91200	91200	91200	0
395	20240708	121100	249063500	91200	91200	91200	91200	0
396	20240708	121000	249063500	91200	91200	91200	91200	4
397	20240708	120900	248698700	91700	91700	91700	91700	1
398	20240708	120800	248607000	91200	91200	91200	91200	0
399	20240708	120700	248607000	91200	91200	91200	91200	8
400	20240708	120600	247877400	91200	91200	91200	91200	0
401	20240708	120500	247877400	91200	91200	91200	91200	0
402	20240708	120400	247877400	91200	91200	91200	91200	4
403	20240708	120300	247512600	91200	91200	91200	91200	0
404	20240708	120200	247512600	91200	91200	91200	91200	0
405	20240708	120100	247512600	91200	91200	91200	91200	4
406	20240708	120000	247147800	91200	91200	91200	91200	0
407	20240708	115900	247147800	91200	91200	91200	91200	0
408	20240708	115800	247147800	91200	91200	91200	91200	4
409	20240708	115700	246783000	91700	91700	91700	91700	0
410	20240708	115600	246783000	91700	91200	91700	91200	8
411	20240708	115500	246051400	91200	91200	91200	91200	0
412	20240708	115400	246051400	91200	91200	91200	91200	0
413	20240708	115300	246051400	91200	91200	91200	91200	4
414	20240708	115200	245686600	91600	91600	91600	91600	0
415	20240708	115100	245686600	91600	91600	91600	91600	0
416	20240708	115000	245686600	91600	91300	91600	91300	32
417	20240708	114900	242756600	91200	91200	91200	91200	0
418	20240708	114800	242756600	91200	91200	91200	91200	0
419	20240708	114700	242756600	91200	91200	91200	91200	4
420	20240708	114600	242391800	91200	91200	91200	91200	0
421	20240708	114500	242391800	91200	91200	91200	91200	0
422	20240708	114400	242391800	91200	91200	91200	91200	4
423	20240708	114300	242027000	91600	91600	91600	91600	20
424	20240708	114200	240195000	91200	91200	91200	91200	0
425	20240708	114100	240195000	91200	91200	91200	91200	4
426	20240708	114000	239830200	91200	91200	91200	91200	2
427	20240708	113900	239647800	91200	91200	91200	91200	0
428	20240708	113800	239647800	91200	91200	91200	91200	4
429	20240708	113700	239283000	91200	91200	91200	91200	0
430	20240708	113600	239283000	91200	91200	91200	91200	0
431	20240708	113500	239283000	91200	91200	91200	91200	4
432	20240708	113400	238918200	91200	91200	91200	91200	0
433	20240708	113300	238918200	91200	91200	91200	91200	0
434	20240708	113200	238918200	91200	91200	91200	91200	4
435	20240708	113100	238553400	91400	91400	91400	91400	0
436	20240708	113000	238553400	91400	91400	91400	91400	4
437	20240708	112900	238187800	91200	91200	91200	91200	0
438	20240708	112800	238187800	91200	91200	91200	91200	0
439	20240708	112700	238187800	91200	91200	91200	91200	4
440	20240708	112600	237823000	91200	91200	91200	91200	0
441	20240708	112500	237823000	91200	91200	91200	91200	0
442	20240708	112400	237823000	91200	91200	91200	91200	4
443	20240708	112300	237458200	91300	91300	91300	91300	1
444	20240708	112200	237366900	91300	91300	91300	91300	1
445	20240708	112100	237275600	91300	91300	91300	91300	4
446	20240708	112000	236910400	91200	91200	91200	91200	0
447	20240708	111900	236910400	91200	91200	91200	91200	0
448	20240708	111800	236910400	91200	91200	91200	91200	4
449	20240708	111700	236545600	91200	91200	91200	91200	0
450	20240708	111600	236545600	91200	91200	91200	91200	0
451	20240708	111500	236545600	91200	91200	91200	91200	4
452	20240708	111400	236180800	91700	91700	91700	91700	1
453	20240708	111300	236089100	91100	91100	91100	91100	0
454	20240708	111200	236089100	91100	91100	91100	91100	4
455	20240708	111100	235724700	91700	91100	91700	91100	3
456	20240708	111000	235450300	91100	91100	91100	91100	0
457	20240708	110900	235450300	91100	91600	91700	91100	228
458	20240708	110800	214546400	91600	91600	91600	91600	0
459	20240708	110700	214546400	91600	91600	91600	91600	1
460	20240708	110600	214454800	91100	91100	91100	91100	4
461	20240708	110500	214090400	91100	91100	91100	91100	0
462	20240708	110400	214090400	91100	91200	91200	91100	225
463	20240708	110300	193573300	91200	91600	91600	91200	10
464	20240708	110200	192658900	91300	91300	91300	91300	0
465	20240708	110100	192658900	91300	91300	91300	91300	4
466	20240708	110000	192293700	91300	91300	91300	91300	0
467	20240708	105900	192293700	91300	91300	91300	91300	0
468	20240708	105800	192293700	91300	91300	91300	91300	4
469	20240708	105700	191928500	91300	91300	91300	91300	0
470	20240708	105600	191928500	91300	91300	91300	91300	0
471	20240708	105500	191928500	91300	91300	91300	91300	4
472	20240708	105400	191563300	91600	91600	91600	91600	1
473	20240708	105300	191471700	91600	91600	91600	91600	0
474	20240708	105200	191471700	91600	91500	91600	91500	225
475	20240708	105100	170862000	91500	91500	91500	91500	0
476	20240708	105000	170862000	91500	91500	91500	91500	0
477	20240708	104900	170862000	91500	91500	91500	91500	0
478	20240708	104800	170862000	91500	91500	91500	91500	0
479	20240708	104700	170862000	91500	91500	91500	91500	0
480	20240708	104600	170862000	91500	91500	91500	91500	16
481	20240708	104500	169398000	91500	91500	91500	91500	26
482	20240708	104400	167019000	91500	91500	91500	91500	0
483	20240708	104300	167019000	91500	91500	91500	91500	0
484	20240708	104200	167019000	91500	91500	91500	91500	0
485	20240708	104100	167019000	91500	91500	91500	91500	0
486	20240708	104000	167019000	91500	91500	91500	91500	0
487	20240708	103900	167019000	91500	91500	91500	91500	0
488	20240708	103800	167019000	91500	91500	91500	91500	0
489	20240708	103700	167019000	91500	91500	91500	91500	0
490	20240708	103600	167019000	91500	91500	91500	91500	0
491	20240708	103500	167019000	91500	91500	91500	91500	1
492	20240708	103400	166927500	91500	91500	91500	91500	0
493	20240708	103300	166927500	91500	91500	91500	91500	0
494	20240708	103200	166927500	91500	91500	91500	91500	0
495	20240708	103100	166927500	91500	91300	91500	91200	57
496	20240708	103000	161724400	91600	91600	91600	91600	0
497	20240708	102900	161724400	91600	91600	91600	91600	1
498	20240708	102800	161632800	91600	91500	91600	91500	14
499	20240708	102700	160351000	91300	91300	91300	91300	33
500	20240708	102600	157338100	91600	91600	91600	91600	1
501	20240708	102500	157246500	91600	91600	91600	91600	0
502	20240708	102400	157246500	91600	91600	91600	91600	6
503	20240708	102300	156696900	91600	91600	91600	91600	0
504	20240708	102200	156696900	91600	91600	91600	91600	0
505	20240708	102100	156696900	91600	91500	91600	91500	11
506	20240708	102000	155689400	91600	91600	91600	91600	0
507	20240708	101900	155689400	91600	91600	91600	91600	0
508	20240708	101800	155689400	91600	91600	91600	91600	0
509	20240708	101700	155689400	91600	91600	91600	91600	0
510	20240708	101600	155689400	91600	91600	91600	91600	3
511	20240708	101500	155414600	91200	91200	91200	91200	0
512	20240708	101400	155414600	91200	91200	91200	91200	0
513	20240708	101300	155414600	91200	91300	91300	91200	75
514	20240708	101200	148573400	91600	91600	91600	91600	2
515	20240708	101100	148390200	91200	91200	91200	91200	0
516	20240708	101000	148390200	91200	91200	91200	91200	0
517	20240708	100900	148390200	91200	91200	91200	91200	1
518	20240708	100800	148299000	91200	91200	91200	91200	0
519	20240708	100700	148299000	91200	91200	91200	91200	51
520	20240708	100600	143647800	91200	91500	91500	91200	41
521	20240708	100500	139907300	91600	91600	91600	91600	0
522	20240708	100400	139907300	91600	91600	91600	91600	12
523	20240708	100300	138808100	91600	91600	91600	91600	2
524	20240708	100200	138624900	91300	91300	91300	91300	2
525	20240708	100100	138442300	91200	91200	91200	91200	0
526	20240708	100000	138442300	91200	91300	91600	91200	32
527	20240708	095900	135520500	91700	91700	91700	91700	0
528	20240708	095800	135520500	91700	91500	91700	91400	22
529	20240708	095700	133508400	91700	91700	91700	91700	0
530	20240708	095600	133508400	91700	91700	91700	91700	5
531	20240708	095500	133049900	91700	91600	91700	91600	22
532	20240708	095400	131034600	91600	91600	91600	91600	1
533	20240708	095300	130943000	91600	91600	91600	91600	4
534	20240708	095200	130576600	91600	91600	91600	91600	1
535	20240708	095100	130485000	91600	91600	91600	91600	2
536	20240708	095000	130301800	91600	91600	91600	91600	0
537	20240708	094900	130301800	91600	91600	91600	91600	12
538	20240708	094800	129202600	91700	91600	91700	91600	7
539	20240708	094700	128561200	91700	91700	91700	91700	0
540	20240708	094600	128561200	91700	91700	91700	91700	0
541	20240708	094500	128561200	91700	91700	91700	91700	0
542	20240708	094400	128561200	91700	91700	91700	91700	0
543	20240708	094300	128561200	91700	91700	91700	91700	0
544	20240708	094200	128561200	91700	91700	91700	91700	1
545	20240708	094100	128469500	91700	91700	91700	91700	0
546	20240708	094000	128469500	91700	91700	91700	91700	24
547	20240708	093900	126268700	91700	91700	91700	91700	8
548	20240708	093800	125535100	91400	91700	91700	91400	4
549	20240708	093700	125169200	91400	91400	91400	91400	0
550	20240708	093600	125169200	91400	91700	91700	91400	33
551	20240708	093500	122144000	91700	91800	91800	91700	2
552	20240708	093400	121960500	91700	91700	91700	91700	66
553	20240708	093300	115908300	91700	91700	91700	91700	4
554	20240708	093200	115541500	91700	91800	91800	91700	13
555	20240708	093100	114348200	91800	91800	91800	91800	0
556	20240708	093000	114348200	91800	91800	91800	91800	8
557	20240708	092900	113613800	91300	91300	91300	91300	1
558	20240708	092800	113522500	91800	91300	91800	91200	92
559	20240708	092700	105126000	91300	91300	91300	91300	0
560	20240708	092600	105126000	91300	91300	91300	91300	25
561	20240708	092500	102843500	91700	91800	91800	91700	2
562	20240708	092400	102660000	91800	91700	91800	91700	71
563	20240708	092300	96147800	91700	91500	91700	91500	69
564	20240708	092200	89827800	91500	91400	91500	91400	24
565	20240708	092100	87634100	91300	91300	91300	91300	20
566	20240708	092000	85808100	91200	91200	91200	91200	76
567	20240708	091900	78876900	91200	91200	91200	91200	2
568	20240708	091800	78694500	91200	91300	91300	91200	17
569	20240708	091700	77142900	91200	91200	91200	91200	36
570	20240708	091600	73859700	91200	91400	91400	91200	84
571	20240708	091500	66197800	91300	91300	91300	91300	0
572	20240708	091400	66197800	91300	91300	91300	91300	24
573	20240708	091300	64006600	91500	91300	91500	91300	2
574	20240708	091200	63823800	91300	91300	91300	91300	1
575	20240708	091100	63732500	91400	91400	91400	91400	201
576	20240708	091000	45361100	91400	91400	91400	91400	51
577	20240708	090900	40699700	91600	91600	91600	91600	0
578	20240708	090800	40699700	91600	91600	91600	91600	18
579	20240708	090700	39050900	91600	91500	91600	91500	4
580	20240708	090600	38684600	91600	91700	91700	91600	6
581	20240708	090500	38134900	91700	91400	91700	91400	3
582	20240708	090400	37860300	91600	91400	91600	91400	270
583	20240708	090300	13151400	91400	91300	91400	91300	27
584	20240708	090200	10683700	91300	91400	91400	91300	26
585	20240708	090100	8307600	91300	91500	91500	91200	56
586	20240708	090000	3188800	91400	91100	91400	91100	35