KissMeData/014680/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190200	9263549800	184100	184100	184100	184100	894
3	20240709	190100	9263549800	184100	184100	184100	184100	0
4	20240709	190000	9263549800	184100	184100	184100	184100	0
5	20240709	185900	9263549800	184100	184100	184100	184100	0
6	20240709	185800	9263549800	184100	184100	184100	184100	0
7	20240709	185700	9263549800	184100	184100	184100	184100	0
8	20240709	185600	9263549800	184100	184100	184100	184100	0
9	20240709	185500	9263549800	184100	184100	184100	184100	0
10	20240709	185400	9263549800	184100	184100	184100	184100	0
11	20240709	185300	9263549800	184100	184100	184100	184100	0
12	20240709	185200	9263549800	184100	184100	184100	184100	0
13	20240709	185100	9263549800	184100	184100	184100	184100	0
14	20240709	185000	9263549800	184100	184100	184100	184100	0
15	20240709	184900	9263549800	184100	184100	184100	184100	0
16	20240709	184800	9263549800	184100	184100	184100	184100	0
17	20240709	184700	9263549800	184100	184100	184100	184100	0
18	20240709	184600	9263549800	184100	184100	184100	184100	0
19	20240709	184500	9263549800	184100	184100	184100	184100	0
20	20240709	184400	9263549800	184100	184100	184100	184100	0
21	20240709	184300	9263549800	184100	184100	184100	184100	0
22	20240709	184200	9263549800	184100	184100	184100	184100	0
23	20240709	184100	9263549800	184100	184100	184100	184100	0
24	20240709	184000	9263549800	184100	184100	184100	184100	0
25	20240709	183900	9263549800	184100	184100	184100	184100	0
26	20240709	183800	9263549800	184100	184100	184100	184100	0
27	20240709	183700	9263549800	184100	184100	184100	184100	0
28	20240709	183600	9263549800	184100	184100	184100	184100	0
29	20240709	183500	9263549800	184100	184100	184100	184100	0
30	20240709	183400	9263549800	184100	184100	184100	184100	0
31	20240709	183300	9263549800	184100	184100	184100	184100	0
32	20240709	183200	9263549800	184100	184100	184100	184100	894
33	20240709	183100	9263549800	184100	184100	184100	184100	0
34	20240709	183000	9263549800	184100	184100	184100	184100	0
35	20240709	182900	9263549800	184100	184100	184100	184100	0
36	20240709	182800	9263549800	184100	184100	184100	184100	0
37	20240709	182700	9263549800	184100	184100	184100	184100	0
38	20240709	182600	9263549800	184100	184100	184100	184100	0
39	20240709	182500	9263549800	184100	184100	184100	184100	0
40	20240709	182400	9263549800	184100	184100	184100	184100	0
41	20240709	182300	9263549800	184100	184100	184100	184100	0
42	20240709	182200	9263549800	184100	184100	184100	184100	0
43	20240709	182100	9263549800	184100	184100	184100	184100	0
44	20240709	182000	9263549800	184100	184100	184100	184100	0
45	20240709	181900	9263549800	184100	184100	184100	184100	0
46	20240709	181800	9263549800	184100	184100	184100	184100	0
47	20240709	181700	9263549800	184100	184100	184100	184100	0
48	20240709	181600	9263549800	184100	184100	184100	184100	0
49	20240709	181500	9263549800	184100	184100	184100	184100	0
50	20240709	181400	9263549800	184100	184100	184100	184100	0
51	20240709	181300	9263549800	184100	184100	184100	184100	0
52	20240709	181200	9263549800	184100	184100	184100	184100	0
53	20240709	181100	9263549800	184100	184100	184100	184100	0
54	20240709	181000	9263549800	184100	184100	184100	184100	0
55	20240709	180900	9263549800	184100	184100	184100	184100	0
56	20240709	180800	9263549800	184100	184100	184100	184100	0
57	20240709	180700	9263549800	184100	184100	184100	184100	0
58	20240709	180600	9263549800	184100	184100	184100	184100	0
59	20240709	180500	9263549800	184100	184100	184100	184100	0
60	20240709	180400	9263549800	184100	184100	184100	184100	0
61	20240709	180300	9263549800	184100	184100	184100	184100	0
62	20240709	180200	9263549800	184100	184100	184100	184100	894
63	20240709	180100	9263549800	184100	184100	184100	184100	0
64	20240709	180000	9263549800	184100	184100	184100	184100	0
65	20240709	175900	9263549800	184100	184100	184100	184100	0
66	20240709	175800	9263549800	184100	184100	184100	184100	0
67	20240709	175700	9263549800	184100	184100	184100	184100	0
68	20240709	175600	9263549800	184100	184100	184100	184100	0
69	20240709	175500	9263549800	184100	184100	184100	184100	0
70	20240709	175400	9263549800	184100	184100	184100	184100	0
71	20240709	175300	9263549800	184100	184100	184100	184100	0
72	20240709	175200	9263549800	184100	184100	184100	184100	0
73	20240709	175100	9263549800	184100	184100	184100	184100	0
74	20240709	175000	9263549800	184100	184100	184100	184100	0
75	20240709	174900	9263549800	184100	184100	184100	184100	0
76	20240709	174800	9263549800	184100	184100	184100	184100	0
77	20240709	174700	9263549800	184100	184100	184100	184100	0
78	20240709	174600	9263549800	184100	184100	184100	184100	0
79	20240709	174500	9263549800	184100	184100	184100	184100	0
80	20240709	174400	9263549800	184100	184100	184100	184100	0
81	20240709	174300	9263549800	184100	184100	184100	184100	0
82	20240709	174200	9263549800	184100	184100	184100	184100	0
83	20240709	174100	9263549800	184100	184100	184100	184100	0
84	20240709	174000	9263549800	184100	184100	184100	184100	0
85	20240709	173900	9263549800	184100	184100	184100	184100	0
86	20240709	173800	9263549800	184100	184100	184100	184100	0
87	20240709	173700	9263549800	184100	184100	184100	184100	0
88	20240709	173600	9263549800	184100	184100	184100	184100	0
89	20240709	173500	9263549800	184100	184100	184100	184100	0
90	20240709	173400	9263549800	184100	184100	184100	184100	0
91	20240709	173300	9263549800	184100	184100	184100	184100	0
92	20240709	173200	9263549800	184100	184100	184100	184100	894
93	20240709	173100	9263549800	184100	184100	184100	184100	0
94	20240709	173000	9263549800	184100	184100	184100	184100	0
95	20240709	172900	9263549800	184100	184100	184100	184100	0
96	20240709	172800	9263549800	184100	184100	184100	184100	0
97	20240709	172700	9263549800	184100	184100	184100	184100	0
98	20240709	172600	9263549800	184100	184100	184100	184100	0
99	20240709	172500	9263549800	184100	184100	184100	184100	0
100	20240709	172400	9263549800	184100	184100	184100	184100	0
101	20240709	172300	9263549800	184100	184100	184100	184100	0
102	20240709	172200	9263549800	184100	184100	184100	184100	0
103	20240709	172100	9263549800	184100	184100	184100	184100	0
104	20240709	172000	9263549800	184100	184100	184100	184100	0
105	20240709	171900	9263549800	184100	184100	184100	184100	0
106	20240709	171800	9263549800	184100	184100	184100	184100	0
107	20240709	171700	9263549800	184100	184100	184100	184100	0
108	20240709	171600	9263549800	184100	184100	184100	184100	0
109	20240709	171500	9263549800	184100	184100	184100	184100	0
110	20240709	171400	9263549800	184100	184100	184100	184100	0
111	20240709	171300	9263549800	184100	184100	184100	184100	0
112	20240709	171200	9263549800	184100	184100	184100	184100	0
113	20240709	171100	9263549800	184100	184100	184100	184100	0
114	20240709	171000	9263549800	184100	184100	184100	184100	0
115	20240709	170900	9263549800	184100	184100	184100	184100	0
116	20240709	170800	9263549800	184100	184100	184100	184100	0
117	20240709	170700	9263549800	184100	184100	184100	184100	0
118	20240709	170600	9263549800	184100	184100	184100	184100	0
119	20240709	170500	9263549800	184100	184100	184100	184100	0
120	20240709	170400	9263549800	184100	184100	184100	184100	0
121	20240709	170300	9263549800	184100	184100	184100	184100	0
122	20240709	170200	9263549800	184100	184100	184100	184100	894
123	20240709	170100	9263549800	184100	184100	184100	184100	0
124	20240709	170000	9263549800	184100	184100	184100	184100	0
125	20240709	165900	9263549800	184100	184100	184100	184100	0
126	20240709	165800	9263549800	184100	184100	184100	184100	0
127	20240709	165700	9263549800	184100	184100	184100	184100	0
128	20240709	165600	9263549800	184100	184100	184100	184100	0
129	20240709	165500	9263549800	184100	184100	184100	184100	0
130	20240709	165400	9263549800	184100	184100	184100	184100	0
131	20240709	165300	9263549800	184100	184100	184100	184100	0
132	20240709	165200	9263549800	184100	184100	184100	184100	0
133	20240709	165100	9263549800	184100	184100	184100	184100	0
134	20240709	165000	9263549800	184100	184100	184100	184100	0
135	20240709	164900	9263549800	184100	184100	184100	184100	0
136	20240709	164800	9263549800	184100	184100	184100	184100	0
137	20240709	164700	9263549800	184100	184100	184100	184100	0
138	20240709	164600	9263549800	184100	184100	184100	184100	0
139	20240709	164500	9263549800	184100	184100	184100	184100	0
140	20240709	164400	9263549800	184100	184100	184100	184100	0
141	20240709	164300	9263549800	184100	184100	184100	184100	0
142	20240709	164200	9263549800	184100	184100	184100	184100	0
143	20240709	164100	9263549800	184100	184100	184100	184100	0
144	20240709	164000	9263549800	184100	184100	184100	184100	0
145	20240709	163900	9263549800	184100	184100	184100	184100	0
146	20240709	163800	9263549800	184100	184100	184100	184100	0
147	20240709	163700	9263549800	184100	184100	184100	184100	0
148	20240709	163600	9263549800	184100	184100	184100	184100	0
149	20240709	163500	9263549800	184100	184100	184100	184100	0
150	20240709	163400	9263549800	184100	184100	184100	184100	0
151	20240709	163300	9263549800	184100	184100	184100	184100	0
152	20240709	163200	9263549800	184100	184100	184100	184100	894
153	20240709	163100	9263549800	184100	184100	184100	184100	0
154	20240709	163000	9263549800	184100	184100	184100	184100	0
155	20240709	162900	9263549800	184100	184100	184100	184100	0
156	20240709	162800	9263549800	184100	184100	184100	184100	0
157	20240709	162700	9263549800	184100	184100	184100	184100	0
158	20240709	162600	9263549800	184100	184100	184100	184100	0
159	20240709	162500	9263549800	184100	184100	184100	184100	0
160	20240709	162400	9263549800	184100	184100	184100	184100	0
161	20240709	162300	9263549800	184100	184100	184100	184100	0
162	20240709	162200	9263549800	184100	184100	184100	184100	0
163	20240709	162100	9263549800	184100	184100	184100	184100	0
164	20240709	162000	9263549800	184100	184100	184100	184100	0
165	20240709	161900	9263549800	184100	184100	184100	184100	0
166	20240709	161800	9263549800	184100	184100	184100	184100	0
167	20240709	161700	9263549800	184100	184100	184100	184100	0
168	20240709	161600	9263549800	184100	184100	184100	184100	0
169	20240709	161500	9263549800	184100	184100	184100	184100	0
170	20240709	161400	9263549800	184100	184100	184100	184100	0
171	20240709	161300	9263549800	184100	184100	184100	184100	0
172	20240709	161200	9263549800	184100	184100	184100	184100	0
173	20240709	161100	9263549800	184100	184100	184100	184100	0
174	20240709	161000	9263549800	184100	184100	184100	184100	0
175	20240709	160900	9263549800	184100	184100	184100	184100	0
176	20240709	160800	9263549800	184100	184100	184100	184100	0
177	20240709	160700	9263549800	184100	184100	184100	184100	0
178	20240709	160600	9263549800	184100	184100	184100	184100	0
179	20240709	160500	9263549800	184100	184100	184100	184100	0
180	20240709	160400	9263549800	184100	184100	184100	184100	0
181	20240709	160300	9263549800	184100	184100	184100	184100	0
182	20240709	160200	9263549800	184100	184100	184100	184100	894
183	20240709	160100	9263549800	184100	184100	184100	184100	0
184	20240709	160000	9263549800	184100	184100	184100	184100	0
185	20240709	155900	9263549800	184100	184100	184100	184100	0
186	20240709	155800	9263549800	184100	184100	184100	184100	0
187	20240709	155700	9263549800	184100	184100	184100	184100	0
188	20240709	155600	9263549800	184100	184100	184100	184100	0
189	20240709	155500	9263549800	184100	184100	184100	184100	0
190	20240709	155400	9263549800	184100	184100	184100	184100	0
191	20240709	155300	9263549800	184100	184100	184100	184100	0
192	20240709	155200	9263549800	184100	184100	184100	184100	0
193	20240709	155100	9263549800	184100	184100	184100	184100	0
194	20240709	155000	9263549800	184100	184100	184100	184100	0
195	20240709	154900	9263549800	184100	184100	184100	184100	0
196	20240709	154800	9263549800	184100	184100	184100	184100	0
197	20240709	154700	9263549800	184100	184100	184100	184100	0
198	20240709	154600	9263549800	184100	184100	184100	184100	0
199	20240709	154500	9263549800	184100	184100	184100	184100	0
200	20240709	154400	9263549800	184100	184100	184100	184100	0
201	20240709	154300	9263549800	184100	184100	184100	184100	0
202	20240709	154200	9263549800	184100	184100	184100	184100	0
203	20240709	154100	9263549800	184100	184100	184100	184100	0
204	20240709	154000	9263549800	184100	184100	184100	184100	0
205	20240709	153900	9263549800	184100	184100	184100	184100	0
206	20240709	153800	9263549800	184100	184100	184100	184100	0
207	20240709	153700	9263549800	184100	184100	184100	184100	0
208	20240709	153600	9263549800	184100	184100	184100	184100	0
209	20240709	153500	9263549800	184100	184100	184100	184100	0
210	20240709	153400	9263549800	184100	184100	184100	184100	0
211	20240709	153300	9263549800	184100	184100	184100	184100	0
212	20240709	153200	9263549800	184100	184100	184100	184100	894
213	20240709	153100	9263549800	184100	184100	184100	184100	0
214	20240709	153000	9263549800	184100	184100	184100	184100	894
215	20240709	152900	9098964400	184500	184500	184500	184500	0
216	20240709	152800	9098964400	184500	184500	184500	184500	0
217	20240709	152700	9098964400	184500	184500	184500	184500	0
218	20240709	152600	9098964400	184500	184500	184500	184500	0
219	20240709	152500	9098964400	184500	184500	184500	184500	0
220	20240709	152400	9098964400	184500	184500	184500	184500	0
221	20240709	152300	9098964400	184500	184500	184500	184500	0
222	20240709	152200	9098964400	184500	184500	184500	184500	0
223	20240709	152100	9098964400	184500	184500	184500	184500	0
224	20240709	152000	9098964400	184500	184500	184500	184500	0
225	20240709	151900	9098964400	184500	184100	184500	184100	176
226	20240709	151800	9066526100	184000	183800	184000	183800	134
227	20240709	151700	9041885300	183900	183900	184000	183800	146
228	20240709	151600	9015034900	184000	184300	184300	183900	147
229	20240709	151500	8987976300	184300	184400	185000	184300	176
230	20240709	151400	8955503300	184500	184500	185000	184400	184
231	20240709	151300	8921553200	184600	184800	185000	184400	146
232	20240709	151200	8894597600	184600	184600	184700	184500	71
233	20240709	151100	8881489900	184600	184900	185000	184200	151
234	20240709	151000	8853614200	184400	184800	184900	184200	156
235	20240709	150900	8824817400	184500	184700	185000	184300	137
236	20240709	150800	8799523200	184700	184400	184700	184200	152
237	20240709	150700	8771480700	184200	185100	185100	184000	233
238	20240709	150600	8728467100	185100	185100	185100	184400	169
239	20240709	150500	8697220900	184800	184900	185100	184500	160
240	20240709	150400	8667647000	185100	184900	185100	184400	213
241	20240709	150300	8628270600	184700	184800	185100	184000	313
242	20240709	150200	8570484600	184800	185100	185100	184800	250
243	20240709	150100	8524251000	184800	185000	185100	184700	138
244	20240709	150000	8498722300	185100	184800	185100	184700	208
245	20240709	145900	8460267400	184800	185000	185000	184600	180
246	20240709	145800	8426989900	185000	184900	185000	184400	196
247	20240709	145700	8390760000	184900	184800	184900	184500	163
248	20240709	145600	8360647300	184800	184500	184800	184400	181
249	20240709	145500	8327249800	184500	184200	184500	184200	76
250	20240709	145400	8313232000	184500	184300	184500	184100	207
251	20240709	145300	8275096800	184300	184500	184600	184200	229
252	20240709	145200	8232840800	184500	184600	184600	184300	119
253	20240709	145100	8210889300	184500	184200	184500	184200	85
254	20240709	145000	8195215100	184200	184500	184500	184100	199
255	20240709	144900	8158539400	184500	184700	184800	184400	124
256	20240709	144800	8135650200	184700	184600	184800	184400	213
257	20240709	144700	8096331800	184600	184700	184800	184400	156
258	20240709	144600	8067533100	184900	184600	184900	184300	90
259	20240709	144500	8050923100	184400	184900	184900	184200	232
260	20240709	144400	8008120900	184900	184700	184900	184500	155
261	20240709	144300	7979501500	184600	184700	184700	184500	124
262	20240709	144200	7956609700	184700	184500	184800	184500	93
263	20240709	144100	7939436400	184500	184500	184800	184400	134
264	20240709	144000	7914697400	184500	184500	184600	184400	135
265	20240709	143900	7889786400	184400	184400	184700	184400	147
266	20240709	143800	7862662000	184400	184400	184500	184400	79
267	20240709	143700	7848089400	184500	184500	184500	184100	107
268	20240709	143600	7828370200	184500	184200	184500	184200	125
269	20240709	143500	7805330200	184300	184500	184600	184300	142
270	20240709	143400	7779139900	184500	184600	184600	184300	210
271	20240709	143300	7740395400	184600	183700	184600	183600	133
272	20240709	143200	7715914500	183700	183300	183700	183300	261
273	20240709	143100	7668047200	183300	183400	183400	183300	122
274	20240709	143000	7645676600	183400	183400	183400	183300	88
275	20240709	142900	7629539800	183300	183300	183400	183300	110
276	20240709	142800	7609368200	183300	183500	183700	183300	101
277	20240709	142700	7590842400	183400	183500	183500	183400	55
278	20240709	142600	7580750900	183500	183400	183800	183400	67
279	20240709	142500	7568460900	183400	183500	183500	183300	31
280	20240709	142400	7562775600	183800	183500	183800	183400	120
281	20240709	142300	7540751700	183500	183500	183600	183400	80
282	20240709	142200	7526073000	183500	183200	184000	183100	403
283	20240709	142100	7452152800	183100	183100	183200	183100	51
284	20240709	142000	7442812300	183100	182900	183200	182800	101
285	20240709	141900	7424322700	182900	182800	183200	182800	45
286	20240709	141800	7416089400	182800	182900	183100	182800	184
287	20240709	141700	7382438800	183000	183100	183100	182800	128
288	20240709	141600	7359023900	183100	182900	183100	182500	50
289	20240709	141500	7349892400	183100	182600	183100	182200	167
290	20240709	141400	7319382200	182600	182300	182700	182200	208
291	20240709	141300	7281476200	182300	182100	182300	182100	135
292	20240709	141200	7256878500	182200	182200	182400	182100	322
293	20240709	141100	7198218600	182300	182400	182400	182300	705
294	20240709	141000	7069663600	182300	182500	182600	182300	362
295	20240709	140900	7003614700	182500	182700	182700	182500	243
296	20240709	140800	6959246100	182600	182600	182700	182600	41
297	20240709	140700	6951757500	182600	182600	182700	182600	46
298	20240709	140600	6943357200	182700	182600	182800	182600	61
299	20240709	140500	6932212900	182600	182600	182700	182600	280
300	20240709	140400	6881078700	182600	182600	182700	182600	69
301	20240709	140300	6868474400	182700	182700	182700	182600	192
302	20240709	140200	6833396800	182700	182800	182800	182600	169
303	20240709	140100	6802520600	182800	182700	182800	182700	78
304	20240709	140000	6788266800	182700	182800	182800	182700	76
305	20240709	135900	6774377400	182800	182800	182800	182700	63
306	20240709	135800	6762863700	182800	182800	182800	182700	33
307	20240709	135700	6756831800	182700	182700	182800	182700	171
308	20240709	135600	6725587400	182800	182800	182800	182700	65
309	20240709	135500	6713707900	182800	182700	182800	182700	106
310	20240709	135400	6694332800	182800	182800	182800	182700	78
311	20240709	135300	6680076500	182800	182900	183000	182700	497
312	20240709	135200	6589207700	182900	183000	183000	182900	79
313	20240709	135100	6574755600	182900	183000	183000	182900	50
314	20240709	135000	6565606800	183000	182900	183000	182900	103
315	20240709	134900	6546762000	182900	183100	183100	182900	138
316	20240709	134800	6521508100	183100	183000	183100	182900	354
317	20240709	134700	6456714700	182900	182900	183000	182900	73
318	20240709	134600	6443359000	182900	183000	183000	182900	71
319	20240709	134500	6430368800	183000	182900	183100	182900	100
320	20240709	134400	6412068700	183000	182900	183000	182800	128
321	20240709	134300	6388654300	182800	182900	182900	182800	101
322	20240709	134200	6370182600	182900	182900	183000	182800	78
323	20240709	134100	6355917900	182800	182700	182800	182600	184
324	20240709	134000	6322295800	182700	182800	182900	182700	211
325	20240709	133900	6283734300	182900	182800	182900	182800	85
326	20240709	133800	6268192400	182800	182900	183000	182800	114
327	20240709	133700	6247342000	182900	183000	183000	182900	21
328	20240709	133600	6243499200	182900	182800	183000	182800	62
329	20240709	133500	6232158600	182900	183000	183000	182800	161
330	20240709	133400	6202711100	183000	183100	183200	183000	412
331	20240709	133300	6127294500	183100	183300	183300	183100	241
332	20240709	133200	6083138900	183300	183400	183400	183200	224
333	20240709	133100	6042071900	183500	183400	183500	183400	36
334	20240709	133000	6035467000	183500	183400	183500	183400	46
335	20240709	132900	6027028700	183500	183500	183500	183400	16
336	20240709	132800	6024093200	183400	183300	183400	183300	247
337	20240709	132700	5978798100	183500	183400	183500	183400	69
338	20240709	132600	5966141900	183400	183600	183600	183400	58
339	20240709	132500	5955503000	183500	183300	183500	183300	125
340	20240709	132400	5932578900	183300	183300	183400	183300	103
341	20240709	132300	5913694800	183400	183400	183400	183300	210
342	20240709	132200	5875189000	183500	183700	183700	183400	686
343	20240709	132100	5749289200	183700	183700	183800	183600	116
344	20240709	132000	5727982100	183700	183700	183700	183600	54
345	20240709	131900	5718063400	183700	183600	183700	183600	14
346	20240709	131800	5715492400	183600	183800	183800	183600	100
347	20240709	131700	5697121600	183800	183700	183800	183600	96
348	20240709	131600	5679486700	183700	183900	183900	183700	213
349	20240709	131500	5640329300	184000	184000	184100	184000	55
350	20240709	131400	5630207000	184000	184100	184200	184000	305
351	20240709	131300	5574070400	184100	184100	184200	184100	28
352	20240709	131200	5568913300	184100	184200	184200	184100	60
353	20240709	131100	5557867200	184100	184100	184100	184100	59
354	20240709	131000	5547005300	184100	184000	184100	184000	100
355	20240709	130900	5528597300	184000	184100	184200	184000	61
356	20240709	130800	5517370000	184100	184200	184200	184100	88
357	20240709	130700	5501165000	184200	184200	184200	184100	60
358	20240709	130600	5490115300	184200	184200	184300	184100	37
359	20240709	130500	5483300400	184200	184300	184300	184100	105
360	20240709	130400	5463964000	184300	184100	184400	184100	87
361	20240709	130300	5447937700	184100	184300	184400	184100	73
362	20240709	130200	5434489200	184300	184300	184400	184300	69
363	20240709	130100	5421769200	184300	184500	184500	184300	117
364	20240709	130000	5400194900	184500	184500	184600	184400	110
365	20240709	125900	5379900600	184400	184500	184500	184400	102
366	20240709	125800	5361086700	184500	184700	184700	184400	70
367	20240709	125700	5348172000	184600	184700	184700	184600	69
368	20240709	125600	5335434100	184600	184700	184700	184600	83
369	20240709	125500	5320105400	184600	184300	184600	184300	132
370	20240709	125400	5295771300	184400	184300	184400	184300	99
371	20240709	125300	5277515800	184300	184300	185000	184300	80
372	20240709	125200	5262761100	184200	184200	184200	184200	98
373	20240709	125100	5244709500	184200	184200	185300	184200	109
374	20240709	125000	5224580000	184300	184100	184300	183800	571
375	20240709	124900	5119536800	184100	184200	184200	184100	100
376	20240709	124800	5101123800	184300	184300	184400	184300	100
377	20240709	124700	5082693100	184400	184300	184400	184300	72
378	20240709	124600	5069422300	184400	184600	184800	184400	139
379	20240709	124500	5043786700	184800	184400	184800	184400	86
380	20240709	124400	5027917800	184400	184500	184500	184400	60
381	20240709	124300	5016850300	184600	184500	184600	184300	55
382	20240709	124200	5006707100	184300	184500	184500	184300	117
383	20240709	124100	4985128100	184500	184500	184700	184500	58
384	20240709	124000	4974423400	184700	185200	185200	184600	1378
385	20240709	123900	4719574300	185200	185100	185200	185100	72
386	20240709	123800	4706241900	185100	185200	185200	185100	15
387	20240709	123700	4703465100	185200	185300	185300	185200	268
388	20240709	123600	4653830600	185300	185200	185300	185200	33
389	20240709	123500	4647716200	185200	185300	185300	185200	42
390	20240709	123400	4639936500	185300	185200	185300	185100	152
391	20240709	123300	4611786400	185200	185100	185200	185100	58
392	20240709	123200	4601047800	185200	185100	185200	185100	48
393	20240709	123100	4592162100	185100	185100	185200	185100	66
394	20240709	123000	4579940400	185100	185100	185200	185100	24
395	20240709	122900	4575497700	185100	185200	185200	185100	83
396	20240709	122800	4560128100	185200	185200	185200	185200	150
397	20240709	122700	4532348100	185200	185200	185300	185200	50
398	20240709	122600	4523086000	185300	185200	185300	185200	23
399	20240709	122500	4518826300	185200	185200	185300	185200	25
400	20240709	122400	4514195500	185200	185300	185300	185200	53
401	20240709	122300	4504378000	185200	185200	185300	185200	29
402	20240709	122200	4499006000	185200	185300	185300	185200	66
403	20240709	122100	4486778600	185300	185400	185400	185200	158
404	20240709	122000	4457492300	185300	185400	185400	185300	48
405	20240709	121900	4448597300	185400	185400	185400	185300	78
406	20240709	121800	4434139200	185500	185300	185500	185300	48
407	20240709	121700	4425242500	185300	185400	185400	185300	11
408	20240709	121600	4423203900	185500	185500	185500	185300	92
409	20240709	121500	4406148800	185400	185400	185400	185400	37
410	20240709	121400	4399289000	185700	185400	185800	185400	30
411	20240709	121300	4393718500	185400	185300	185400	185300	184
412	20240709	121200	4359607000	185400	185400	185400	185400	15
413	20240709	121100	4356826000	185400	185400	185400	185300	96
414	20240709	121000	4339029700	185300	185400	185400	185300	53
415	20240709	120900	4329208500	185400	185200	185400	185200	36
416	20240709	120800	4322537500	185200	185300	185300	185000	339
417	20240709	120700	4259779200	185300	185200	185300	185200	23
418	20240709	120600	4255518300	185300	185400	185400	185200	135
419	20240709	120500	4230501900	185400	185400	185400	185300	71
420	20240709	120400	4217339500	185300	185400	185400	185300	24
421	20240709	120300	4212891100	185400	185600	185600	185400	133
422	20240709	120200	4188224700	185600	185500	185600	185500	44
423	20240709	120100	4180061500	185600	185500	185600	185500	33
424	20240709	120000	4173938300	185500	185500	185600	185500	36
425	20240709	115900	4167260100	185500	185600	185600	185500	76
426	20240709	115800	4153158500	185600	185500	185600	185500	60
427	20240709	115700	4142027800	185900	185400	185900	185400	151
428	20240709	115600	4114013600	185500	185400	185500	185400	33
429	20240709	115500	4107894200	185400	185400	185500	185400	39
430	20240709	115400	4100662500	185500	185400	185500	185400	28
431	20240709	115300	4095470200	185500	185500	185700	185400	54
432	20240709	115200	4085454600	185500	185800	185800	185400	29
433	20240709	115100	4080074900	185400	185400	185400	185300	96
434	20240709	115000	4062277700	185300	185400	185400	185300	41
435	20240709	114900	4054679500	185400	185700	185700	185400	118
436	20240709	114800	4032791300	185600	185600	185600	185600	52
437	20240709	114700	4023140100	185500	185600	185600	185500	15
438	20240709	114600	4020357100	185500	185600	185700	185500	103
439	20240709	114500	4001241800	185600	185700	185700	185600	43
440	20240709	114400	3993257900	185700	185700	185700	185600	97
441	20240709	114300	3975250300	185700	185700	185700	185700	23
442	20240709	114200	3970979200	185700	185700	185700	185600	126
443	20240709	114100	3947581600	185600	185600	185700	185600	93
444	20240709	114000	3930314400	185700	185900	186000	185700	345
445	20240709	113900	3866213300	185900	185900	186000	185900	39
446	20240709	113800	3858961000	185900	185900	186000	185900	54
447	20240709	113700	3848919000	185900	186200	186200	185900	161
448	20240709	113600	3818968700	186100	186200	186200	186100	35
449	20240709	113500	3812455100	186000	186200	186200	186000	105
450	20240709	113400	3792910500	186400	186200	186400	186100	240
451	20240709	113300	3748224000	186300	186200	186400	186200	585
452	20240709	113200	3639242100	186100	186300	186300	186100	42
453	20240709	113100	3631422200	186200	186500	186700	186100	162
454	20240709	113000	3601228100	186800	186200	186800	186200	61
455	20240709	112900	3589859800	186200	186100	186200	186100	41
456	20240709	112800	3582227800	186100	186500	186500	186100	70
457	20240709	112700	3569200100	186200	186400	186500	186200	130
458	20240709	112600	3544976100	186500	186400	186500	186400	14
459	20240709	112500	3542365200	186400	186400	186700	186400	86
460	20240709	112400	3526322200	186400	186500	186500	186400	37
461	20240709	112300	3519425100	186500	186500	186500	186400	82
462	20240709	112200	3504134800	186400	186600	186600	186400	32
463	20240709	112100	3498165300	186700	186500	186700	186500	21
464	20240709	112000	3494247000	186500	186500	186500	186400	33
465	20240709	111900	3488094300	186400	186400	186500	186400	23
466	20240709	111800	3483806800	186500	186700	186700	186400	107
467	20240709	111700	3463845300	186700	186700	186800	186700	48
468	20240709	111600	3454883600	186700	186900	186900	186700	60
469	20240709	111500	3443676900	187000	186900	187000	186900	6
470	20240709	111400	3442555400	187300	186600	187300	186600	71
471	20240709	111300	3429285000	186600	186600	186800	186600	23
472	20240709	111200	3424992500	186700	186700	186700	186600	119
473	20240709	111100	3402777600	186600	186500	186700	186500	55
474	20240709	111000	3392512800	186700	186700	186700	186500	63
475	20240709	110900	3380755000	186900	186800	186900	186700	75
476	20240709	110800	3366747600	186800	186800	186900	186800	17
477	20240709	110700	3363571800	186700	186800	186800	186700	28
478	20240709	110600	3358343000	186900	186800	186900	186800	41
479	20240709	110500	3350683400	186800	186900	186900	186800	26
480	20240709	110400	3345825800	186800	186800	187000	186700	81
481	20240709	110300	3330695000	187000	186800	187100	186700	190
482	20240709	110200	3295190100	187000	187100	187100	185900	673
483	20240709	110100	3169572900	187100	187300	187300	187100	14
484	20240709	110000	3166952900	187400	187500	187800	187000	35
485	20240709	105900	3160403000	187000	187000	187900	186900	127
486	20240709	105800	3136649600	186900	186900	187000	186900	102
487	20240709	105700	3117583500	186900	187000	187000	186900	98
488	20240709	105600	3099260600	187000	187000	187100	186900	70
489	20240709	105500	3086170600	187000	187000	187100	186900	50
490	20240709	105400	3076820100	187100	187100	187100	187000	40
491	20240709	105300	3069338100	187000	187100	187200	187000	41
492	20240709	105200	3061666500	187100	187100	187200	187100	39
493	20240709	105100	3054369300	187100	187200	187300	187100	54
494	20240709	105000	3044262200	187300	187200	187300	187200	34
495	20240709	104900	3037897200	187300	187200	187300	187200	42
496	20240709	104800	3030034300	187400	187100	187400	187000	150
497	20240709	104700	3001969500	187100	187100	187100	187000	156
498	20240709	104600	2972784700	187300	186900	187300	186900	17
499	20240709	104500	2969604300	186900	187400	187700	186500	694
500	20240709	104400	2839826600	187500	187700	188000	186900	188
501	20240709	104300	2804559500	187700	187700	187800	187600	83
502	20240709	104200	2788984100	187800	187800	188000	187700	144
503	20240709	104100	2761943000	187800	187900	188200	187800	114
504	20240709	104000	2740513700	188200	187700	188400	187700	107
505	20240709	103900	2720415200	188000	187500	188500	187500	375
506	20240709	103800	2649968400	187500	187200	187600	187100	212
507	20240709	103700	2610225100	187100	187100	187300	187100	60
508	20240709	103600	2598991800	187000	187300	187300	186900	105
509	20240709	103500	2579359100	187300	186900	187300	186900	67
510	20240709	103400	2566833700	186900	186800	186900	186800	23
511	20240709	103300	2562537200	186700	186600	186900	186600	144
512	20240709	103200	2535649600	186600	186700	187000	186600	66
513	20240709	103100	2523323000	186600	186600	186700	186600	37
514	20240709	103000	2516418200	186600	186500	186600	186300	239
515	20240709	102900	2471859300	186500	186600	186600	186500	97
516	20240709	102800	2453766500	186500	186500	186600	186500	36
517	20240709	102700	2447051400	186500	186400	186500	186300	49
518	20240709	102600	2437917100	186400	186600	186600	186400	152
519	20240709	102500	2409563300	186700	186700	186800	186700	76
520	20240709	102400	2395374000	186800	186800	186800	186700	94
521	20240709	102300	2377815800	186900	187000	187000	186900	82
522	20240709	102200	2362486000	187300	186700	187300	186700	91
523	20240709	102100	2345479400	186800	186900	186900	186800	28
524	20240709	102000	2340247200	187100	186600	187300	186600	31
525	20240709	101900	2334453000	186700	186600	186700	186500	79
526	20240709	101800	2319714500	186600	186500	186600	186400	28
527	20240709	101700	2314493100	186500	186500	186600	186500	47
528	20240709	101600	2305724500	186500	186300	186500	186300	45
529	20240709	101500	2297333400	186400	186300	186400	186300	40
530	20240709	101400	2289881000	186200	186300	186300	186200	39
531	20240709	101300	2282617900	186100	186100	186200	186100	47
532	20240709	101200	2273871000	186100	186100	186200	186100	57
533	20240709	101100	2263261500	186000	186300	186300	186000	46
534	20240709	101000	2254698100	185900	186800	186800	185900	715
535	20240709	100900	2121565500	186900	186700	186900	186600	77
536	20240709	100800	2107191900	186800	186700	186800	186600	89
537	20240709	100700	2090580800	186600	187200	187200	186500	336
538	20240709	100600	2027735500	187200	187300	187300	187200	46
539	20240709	100500	2019119900	187400	187400	187400	187300	28
540	20240709	100400	2013874300	187300	187200	187400	187200	40
541	20240709	100300	2006384300	187200	187200	187200	187100	92
542	20240709	100200	1989166100	187100	187200	187200	187100	75
543	20240709	100100	1975128400	187100	187300	187300	187100	181
544	20240709	100000	1941238600	187300	187300	187400	187300	35
545	20240709	095900	1934681200	187400	187500	187500	187300	54
546	20240709	095800	1924561100	187400	187400	187500	187400	52
547	20240709	095700	1914814500	187400	187800	187800	187400	144
548	20240709	095600	1887784900	187800	188100	188100	187800	82
549	20240709	095500	1872373500	188000	188100	188200	188000	70
550	20240709	095400	1859206600	188100	188000	188100	188000	49
551	20240709	095300	1849990600	188000	188000	188100	188000	49
552	20240709	095200	1840775500	187900	188100	188500	187900	212
553	20240709	095100	1800903100	188500	188800	188900	188100	235
554	20240709	095000	1756623600	188900	189600	189700	188900	470
555	20240709	094900	1667673100	189700	189700	189700	189600	111
556	20240709	094800	1646621500	189700	189600	189700	189600	170
557	20240709	094700	1614380200	189700	189600	189700	189400	245
558	20240709	094600	1567938100	189600	189500	189600	189400	148
559	20240709	094500	1539885000	189400	189300	189500	189300	254
560	20240709	094400	1491775600	189300	189200	189400	189100	126
561	20240709	094300	1467925700	189200	189200	189300	189100	134
562	20240709	094200	1442574900	189200	189000	189200	189000	182
563	20240709	094100	1408159900	189100	189000	189100	188800	205
564	20240709	094000	1369428800	189000	188900	189000	188900	255
565	20240709	093900	1321241400	189000	188900	189000	188900	200
566	20240709	093800	1283455200	188900	188700	188900	188700	147
567	20240709	093700	1255699100	188700	188700	188800	188600	54
568	20240709	093600	1245506900	188700	188800	188800	188600	140
569	20240709	093500	1219083700	188700	188500	188900	188500	97
570	20240709	093400	1200781500	188500	188500	188700	188400	55
571	20240709	093300	1190414300	188500	188600	188600	188100	275
572	20240709	093200	1138632500	188500	188800	188900	188500	224
573	20240709	093100	1096346900	188800	188500	188800	188500	153
574	20240709	093000	1067474700	188700	188600	188700	188500	107
575	20240709	092900	1047294700	188600	188400	188700	188400	21
576	20240709	092800	1043336400	188700	188300	188700	188200	177
577	20240709	092700	1009995500	188300	189000	189000	188300	332
578	20240709	092600	947352100	189000	188600	189000	188600	287
579	20240709	092500	893164000	188600	188500	188600	188400	92
580	20240709	092400	875821500	188500	188400	188500	188400	74
581	20240709	092300	861879700	188400	188200	188400	188200	114
582	20240709	092200	840415200	188200	188000	188200	188000	38
583	20240709	092100	833265600	187900	187900	188100	187900	21
584	20240709	092000	829318100	187900	188000	188100	187900	112
585	20240709	091900	808264300	187900	187500	188000	187500	240
586	20240709	091800	763202900	187300	187400	187400	187300	60
587	20240709	091700	751962800	187200	187300	187400	187200	52
588	20240709	091600	742222300	187500	187200	187500	187200	85
589	20240709	091500	726290800	187200	187100	187400	186700	233
590	20240709	091400	682680400	187100	187100	187100	187100	23
591	20240709	091300	678377100	187200	187300	187300	187200	61
592	20240709	091200	666954100	186900	187000	187400	186700	116
593	20240709	091100	645259400	187000	187200	187300	187000	128
594	20240709	091000	621314600	187100	187800	187800	187000	115
595	20240709	090900	599781000	187700	187600	187900	187100	1022
596	20240709	090800	407933400	187000	187000	187600	186900	261
597	20240709	090700	359042700	187000	187000	187200	187000	127
598	20240709	090600	335283000	186900	186900	186900	186900	144
599	20240709	090500	308369400	186600	186500	186800	186500	164
600	20240709	090400	277752800	186400	187500	187500	186300	227
601	20240709	090300	235318100	187600	187500	187700	187400	142
602	20240709	090200	208689300	187000	187300	187300	187000	314
603	20240709	090100	149956700	187000	187000	187800	186800	250
604	20240709	090000	103142400	186100	187700	187800	186000	550