KissMeData/014680/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185900	4954956700	181000	181000	181000	181000	1393
3	20240719	185800	4954956700	181000	181000	181000	181000	0
4	20240719	185700	4954956700	181000	181000	181000	181000	0
5	20240719	185600	4954956700	181000	181000	181000	181000	0
6	20240719	185500	4954956700	181000	181000	181000	181000	0
7	20240719	185400	4954956700	181000	181000	181000	181000	0
8	20240719	185300	4954956700	181000	181000	181000	181000	0
9	20240719	185200	4954956700	181000	181000	181000	181000	0
10	20240719	185100	4954956700	181000	181000	181000	181000	0
11	20240719	185000	4954956700	181000	181000	181000	181000	0
12	20240719	184900	4954956700	181000	181000	181000	181000	0
13	20240719	184800	4954956700	181000	181000	181000	181000	0
14	20240719	184700	4954956700	181000	181000	181000	181000	0
15	20240719	184600	4954956700	181000	181000	181000	181000	0
16	20240719	184500	4954956700	181000	181000	181000	181000	0
17	20240719	184400	4954956700	181000	181000	181000	181000	0
18	20240719	184300	4954956700	181000	181000	181000	181000	0
19	20240719	184200	4954956700	181000	181000	181000	181000	0
20	20240719	184100	4954956700	181000	181000	181000	181000	0
21	20240719	184000	4954956700	181000	181000	181000	181000	0
22	20240719	183900	4954956700	181000	181000	181000	181000	0
23	20240719	183800	4954956700	181000	181000	181000	181000	0
24	20240719	183700	4954956700	181000	181000	181000	181000	0
25	20240719	183600	4954956700	181000	181000	181000	181000	0
26	20240719	183500	4954956700	181000	181000	181000	181000	0
27	20240719	183400	4954956700	181000	181000	181000	181000	0
28	20240719	183300	4954956700	181000	181000	181000	181000	0
29	20240719	183200	4954956700	181000	181000	181000	181000	0
30	20240719	183100	4954956700	181000	181000	181000	181000	0
31	20240719	183000	4954956700	181000	181000	181000	181000	0
32	20240719	182900	4954956700	181000	181000	181000	181000	1393
33	20240719	182800	4954956700	181000	181000	181000	181000	0
34	20240719	182700	4954956700	181000	181000	181000	181000	0
35	20240719	182600	4954956700	181000	181000	181000	181000	0
36	20240719	182500	4954956700	181000	181000	181000	181000	0
37	20240719	182400	4954956700	181000	181000	181000	181000	0
38	20240719	182300	4954956700	181000	181000	181000	181000	0
39	20240719	182200	4954956700	181000	181000	181000	181000	0
40	20240719	182100	4954956700	181000	181000	181000	181000	0
41	20240719	182000	4954956700	181000	181000	181000	181000	0
42	20240719	181900	4954956700	181000	181000	181000	181000	0
43	20240719	181800	4954956700	181000	181000	181000	181000	0
44	20240719	181700	4954956700	181000	181000	181000	181000	0
45	20240719	181600	4954956700	181000	181000	181000	181000	0
46	20240719	181500	4954956700	181000	181000	181000	181000	0
47	20240719	181400	4954956700	181000	181000	181000	181000	0
48	20240719	181300	4954956700	181000	181000	181000	181000	0
49	20240719	181200	4954956700	181000	181000	181000	181000	0
50	20240719	181100	4954956700	181000	181000	181000	181000	0
51	20240719	181000	4954956700	181000	181000	181000	181000	0
52	20240719	180900	4954956700	181000	181000	181000	181000	0
53	20240719	180800	4954956700	181000	181000	181000	181000	0
54	20240719	180700	4954956700	181000	181000	181000	181000	0
55	20240719	180600	4954956700	181000	181000	181000	181000	0
56	20240719	180500	4954956700	181000	181000	181000	181000	0
57	20240719	180400	4954956700	181000	181000	181000	181000	0
58	20240719	180300	4954956700	181000	181000	181000	181000	0
59	20240719	180200	4954956700	181000	181000	181000	181000	0
60	20240719	180100	4954956700	181000	181000	181000	181000	0
61	20240719	180000	4954956700	181000	181000	181000	181000	0
62	20240719	175900	4954956700	181000	181000	181000	181000	1393
63	20240719	175800	4954956700	181000	181000	181000	181000	0
64	20240719	175700	4954956700	181000	181000	181000	181000	0
65	20240719	175600	4954956700	181000	181000	181000	181000	0
66	20240719	175500	4954956700	181000	181000	181000	181000	0
67	20240719	175400	4954956700	181000	181000	181000	181000	0
68	20240719	175300	4954956700	181000	181000	181000	181000	0
69	20240719	175200	4954956700	181000	181000	181000	181000	0
70	20240719	175100	4954956700	181000	181000	181000	181000	0
71	20240719	175000	4954956700	181000	181000	181000	181000	0
72	20240719	174900	4954956700	181000	181000	181000	181000	0
73	20240719	174800	4954956700	181000	181000	181000	181000	0
74	20240719	174700	4954956700	181000	181000	181000	181000	0
75	20240719	174600	4954956700	181000	181000	181000	181000	0
76	20240719	174500	4954956700	181000	181000	181000	181000	0
77	20240719	174400	4954956700	181000	181000	181000	181000	0
78	20240719	174300	4954956700	181000	181000	181000	181000	0
79	20240719	174200	4954956700	181000	181000	181000	181000	0
80	20240719	174100	4954956700	181000	181000	181000	181000	0
81	20240719	174000	4954956700	181000	181000	181000	181000	0
82	20240719	173900	4954956700	181000	181000	181000	181000	0
83	20240719	173800	4954956700	181000	181000	181000	181000	0
84	20240719	173700	4954956700	181000	181000	181000	181000	0
85	20240719	173600	4954956700	181000	181000	181000	181000	0
86	20240719	173500	4954956700	181000	181000	181000	181000	0
87	20240719	173400	4954956700	181000	181000	181000	181000	0
88	20240719	173300	4954956700	181000	181000	181000	181000	0
89	20240719	173200	4954956700	181000	181000	181000	181000	0
90	20240719	173100	4954956700	181000	181000	181000	181000	0
91	20240719	173000	4954956700	181000	181000	181000	181000	0
92	20240719	172900	4954956700	181000	181000	181000	181000	1393
93	20240719	172800	4954956700	181000	181000	181000	181000	0
94	20240719	172700	4954956700	181000	181000	181000	181000	0
95	20240719	172600	4954956700	181000	181000	181000	181000	0
96	20240719	172500	4954956700	181000	181000	181000	181000	0
97	20240719	172400	4954956700	181000	181000	181000	181000	0
98	20240719	172300	4954956700	181000	181000	181000	181000	0
99	20240719	172200	4954956700	181000	181000	181000	181000	0
100	20240719	172100	4954956700	181000	181000	181000	181000	0
101	20240719	172000	4954956700	181000	181000	181000	181000	0
102	20240719	171900	4954956700	181000	181000	181000	181000	0
103	20240719	171800	4954956700	181000	181000	181000	181000	0
104	20240719	171700	4954956700	181000	181000	181000	181000	0
105	20240719	171600	4954956700	181000	181000	181000	181000	0
106	20240719	171500	4954956700	181000	181000	181000	181000	0
107	20240719	171400	4954956700	181000	181000	181000	181000	0
108	20240719	171300	4954956700	181000	181000	181000	181000	0
109	20240719	171200	4954956700	181000	181000	181000	181000	0
110	20240719	171100	4954956700	181000	181000	181000	181000	0
111	20240719	171000	4954956700	181000	181000	181000	181000	0
112	20240719	170900	4954956700	181000	181000	181000	181000	0
113	20240719	170800	4954956700	181000	181000	181000	181000	0
114	20240719	170700	4954956700	181000	181000	181000	181000	0
115	20240719	170600	4954956700	181000	181000	181000	181000	0
116	20240719	170500	4954956700	181000	181000	181000	181000	0
117	20240719	170400	4954956700	181000	181000	181000	181000	0
118	20240719	170300	4954956700	181000	181000	181000	181000	0
119	20240719	170200	4954956700	181000	181000	181000	181000	0
120	20240719	170100	4954956700	181000	181000	181000	181000	0
121	20240719	170000	4954956700	181000	181000	181000	181000	0
122	20240719	165900	4954956700	181000	181000	181000	181000	1393
123	20240719	165800	4954956700	181000	181000	181000	181000	0
124	20240719	165700	4954956700	181000	181000	181000	181000	0
125	20240719	165600	4954956700	181000	181000	181000	181000	0
126	20240719	165500	4954956700	181000	181000	181000	181000	0
127	20240719	165400	4954956700	181000	181000	181000	181000	0
128	20240719	165300	4954956700	181000	181000	181000	181000	0
129	20240719	165200	4954956700	181000	181000	181000	181000	0
130	20240719	165100	4954956700	181000	181000	181000	181000	0
131	20240719	165000	4954956700	181000	181000	181000	181000	0
132	20240719	164900	4954956700	181000	181000	181000	181000	0
133	20240719	164800	4954956700	181000	181000	181000	181000	0
134	20240719	164700	4954956700	181000	181000	181000	181000	0
135	20240719	164600	4954956700	181000	181000	181000	181000	0
136	20240719	164500	4954956700	181000	181000	181000	181000	0
137	20240719	164400	4954956700	181000	181000	181000	181000	0
138	20240719	164300	4954956700	181000	181000	181000	181000	0
139	20240719	164200	4954956700	181000	181000	181000	181000	0
140	20240719	164100	4954956700	181000	181000	181000	181000	0
141	20240719	164000	4954956700	181000	181000	181000	181000	0
142	20240719	163900	4954956700	181000	181000	181000	181000	0
143	20240719	163800	4954956700	181000	181000	181000	181000	0
144	20240719	163700	4954956700	181000	181000	181000	181000	0
145	20240719	163600	4954956700	181000	181000	181000	181000	0
146	20240719	163500	4954956700	181000	181000	181000	181000	0
147	20240719	163400	4954956700	181000	181000	181000	181000	0
148	20240719	163300	4954956700	181000	181000	181000	181000	0
149	20240719	163200	4954956700	181000	181000	181000	181000	0
150	20240719	163100	4954956700	181000	181000	181000	181000	0
151	20240719	163000	4954956700	181000	181000	181000	181000	0
152	20240719	162900	4954956700	181000	181000	181000	181000	1393
153	20240719	162800	4954956700	181000	181000	181000	181000	0
154	20240719	162700	4954956700	181000	181000	181000	181000	0
155	20240719	162600	4954956700	181000	181000	181000	181000	0
156	20240719	162500	4954956700	181000	181000	181000	181000	0
157	20240719	162400	4954956700	181000	181000	181000	181000	0
158	20240719	162300	4954956700	181000	181000	181000	181000	0
159	20240719	162200	4954956700	181000	181000	181000	181000	0
160	20240719	162100	4954956700	181000	181000	181000	181000	0
161	20240719	162000	4954956700	181000	181000	181000	181000	0
162	20240719	161900	4954956700	181000	181000	181000	181000	0
163	20240719	161800	4954956700	181000	181000	181000	181000	0
164	20240719	161700	4954956700	181000	181000	181000	181000	0
165	20240719	161600	4954956700	181000	181000	181000	181000	0
166	20240719	161500	4954956700	181000	181000	181000	181000	0
167	20240719	161400	4954956700	181000	181000	181000	181000	0
168	20240719	161300	4954956700	181000	181000	181000	181000	0
169	20240719	161200	4954956700	181000	181000	181000	181000	0
170	20240719	161100	4954956700	181000	181000	181000	181000	0
171	20240719	161000	4954956700	181000	181000	181000	181000	0
172	20240719	160900	4954956700	181000	181000	181000	181000	0
173	20240719	160800	4954956700	181000	181000	181000	181000	0
174	20240719	160700	4954956700	181000	181000	181000	181000	0
175	20240719	160600	4954956700	181000	181000	181000	181000	0
176	20240719	160500	4954956700	181000	181000	181000	181000	0
177	20240719	160400	4954956700	181000	181000	181000	181000	0
178	20240719	160300	4954956700	181000	181000	181000	181000	0
179	20240719	160200	4954956700	181000	181000	181000	181000	0
180	20240719	160100	4954956700	181000	181000	181000	181000	0
181	20240719	160000	4954956700	181000	181000	181000	181000	0
182	20240719	155900	4954956700	181000	181000	181000	181000	1393
183	20240719	155800	4954956700	181000	181000	181000	181000	0
184	20240719	155700	4954956700	181000	181000	181000	181000	0
185	20240719	155600	4954956700	181000	181000	181000	181000	0
186	20240719	155500	4954956700	181000	181000	181000	181000	0
187	20240719	155400	4954956700	181000	181000	181000	181000	0
188	20240719	155300	4954956700	181000	181000	181000	181000	0
189	20240719	155200	4954956700	181000	181000	181000	181000	0
190	20240719	155100	4954956700	181000	181000	181000	181000	0
191	20240719	155000	4954956700	181000	181000	181000	181000	0
192	20240719	154900	4954956700	181000	181000	181000	181000	0
193	20240719	154800	4954956700	181000	181000	181000	181000	0
194	20240719	154700	4954956700	181000	181000	181000	181000	0
195	20240719	154600	4954956700	181000	181000	181000	181000	0
196	20240719	154500	4954956700	181000	181000	181000	181000	0
197	20240719	154400	4954956700	181000	181000	181000	181000	0
198	20240719	154300	4954956700	181000	181000	181000	181000	0
199	20240719	154200	4954956700	181000	181000	181000	181000	0
200	20240719	154100	4954956700	181000	181000	181000	181000	0
201	20240719	154000	4954956700	181000	181000	181000	181000	0
202	20240719	153900	4954956700	181000	181000	181000	181000	0
203	20240719	153800	4954956700	181000	181000	181000	181000	0
204	20240719	153700	4954956700	181000	181000	181000	181000	0
205	20240719	153600	4954956700	181000	181000	181000	181000	0
206	20240719	153500	4954956700	181000	181000	181000	181000	0
207	20240719	153400	4954956700	181000	181000	181000	181000	0
208	20240719	153300	4954956700	181000	181000	181000	181000	0
209	20240719	153200	4954956700	181000	181000	181000	181000	0
210	20240719	153100	4954956700	181000	181000	181000	181000	0
211	20240719	153000	4954956700	181000	181000	181000	181000	1393
212	20240719	152900	4702823700	180600	180600	180600	180600	0
213	20240719	152800	4702823700	180600	180600	180600	180600	0
214	20240719	152700	4702823700	180600	180600	180600	180600	0
215	20240719	152600	4702823700	180600	180600	180600	180600	0
216	20240719	152500	4702823700	180600	180600	180600	180600	0
217	20240719	152400	4702823700	180600	180600	180600	180600	0
218	20240719	152300	4702823700	180600	180600	180600	180600	0
219	20240719	152200	4702823700	180600	180600	180600	180600	0
220	20240719	152100	4702823700	180600	180600	180600	180600	0
221	20240719	152000	4702823700	180600	180600	180600	180600	0
222	20240719	151900	4702823700	180600	181100	181100	180600	119
223	20240719	151800	4681314600	181100	180900	181100	180700	76
224	20240719	151700	4667569100	180900	181000	181200	180700	214
225	20240719	151600	4628833900	181000	181200	181200	180800	188
226	20240719	151500	4594804400	181200	181000	181200	180900	194
227	20240719	151400	4559681600	181100	180800	181100	180700	175
228	20240719	151300	4528005000	180700	181000	181100	180700	283
229	20240719	151200	4476817400	181000	180800	181000	180700	184
230	20240719	151100	4443531400	180800	181000	181000	180500	275
231	20240719	151000	4393809400	180900	181200	181200	180900	220
232	20240719	150900	4353979100	181200	181300	181300	181100	160
233	20240719	150800	4324981000	181300	181100	181300	181100	290
234	20240719	150700	4272424000	181200	181200	181300	181100	263
235	20240719	150600	4224766600	181100	181100	181200	181000	282
236	20240719	150500	4173681300	181100	180900	181100	180800	249
237	20240719	150400	4128624400	180800	181000	181000	180800	334
238	20240719	150300	4068188400	181000	180900	181000	180800	177
239	20240719	150200	4036157700	180800	180900	180900	180700	321
240	20240719	150100	3978103000	180900	180900	180900	180600	202
241	20240719	150000	3941570800	180900	180800	181000	180700	291
242	20240719	145900	3888934400	180800	180700	180900	180600	234
243	20240719	145800	3846634200	180600	180500	180800	180500	288
244	20240719	145700	3794613800	180500	180300	180700	180300	260
245	20240719	145600	3747680600	180300	180100	180500	180000	249
246	20240719	145500	3702777800	180100	180200	180400	179900	326
247	20240719	145400	3644048600	180200	180300	180400	180100	180
248	20240719	145300	3611600000	180300	180100	180300	180000	168
249	20240719	145200	3581331700	180100	180000	180100	179900	106
250	20240719	145100	3562251300	180000	180000	180000	179900	126
251	20240719	145000	3539575000	180000	180000	180000	179900	104
252	20240719	144900	3520855500	179900	180000	180000	179900	108
253	20240719	144800	3501419600	179900	179800	180000	179800	123
254	20240719	144700	3479286900	179900	179900	179900	179800	145
255	20240719	144600	3453202600	179800	179900	179900	179800	61
256	20240719	144500	3442229200	179900	179900	179900	179700	126
257	20240719	144400	3419568500	179800	180000	180000	179300	146
258	20240719	144300	3393311200	179900	179900	180000	179800	173
259	20240719	144200	3362191500	179900	180000	180000	179800	56
260	20240719	144100	3352116200	180000	180000	180000	179900	83
261	20240719	144000	3337181100	180000	179900	180000	179800	123
262	20240719	143900	3315052400	179900	179700	179900	179700	41
263	20240719	143800	3307677300	179700	179800	179800	179700	23
264	20240719	143700	3303542400	179700	179700	179800	179600	38
265	20240719	143600	3296713300	179700	179800	179900	179600	78
266	20240719	143500	3282697600	179700	179900	179900	179700	65
267	20240719	143400	3271009200	179800	179700	179900	179600	111
268	20240719	143300	3251056200	179600	179500	179700	179500	324
269	20240719	143200	3192877900	179500	179600	179600	179300	57
270	20240719	143100	3182646800	179600	179300	179600	179300	256
271	20240719	143000	3136709600	179400	179300	179500	179300	72
272	20240719	142900	3123793500	179400	179300	179400	179200	239
273	20240719	142800	3080930400	179300	179300	179300	179200	46
274	20240719	142700	3072683600	179300	179300	179300	179200	41
275	20240719	142600	3065332500	179300	179300	179300	179200	41
276	20240719	142500	3057982500	179200	179300	179300	179200	42
277	20240719	142400	3050453500	179200	179200	179300	179100	50
278	20240719	142300	3041493100	179100	179200	179200	179100	57
279	20240719	142200	3031279900	179200	179300	179300	179200	37
280	20240719	142100	3024647700	179200	179300	179300	179200	106
281	20240719	142000	3005649500	179300	179200	179300	179200	86
282	20240719	141900	2990237100	179100	179200	179200	179100	28
283	20240719	141800	2985220600	179200	179100	179200	179000	56
284	20240719	141700	2975192300	179100	179100	179100	179000	34
285	20240719	141600	2969103400	179000	179100	179100	179000	16
286	20240719	141500	2966238100	179100	179100	179100	179000	21
287	20240719	141400	2962477500	179100	179100	179100	178900	31
288	20240719	141300	2956927300	179100	179200	179200	179000	33
289	20240719	141200	2951017300	179200	179100	179200	179000	32
290	20240719	141100	2945285200	179100	179100	179300	179100	30
291	20240719	141000	2939909400	179100	179100	179200	178900	33
292	20240719	140900	2934000100	179100	179200	179200	179000	23
293	20240719	140800	2929881300	179200	179100	179200	179100	24
294	20240719	140700	2925581500	179000	179000	179000	178900	32
295	20240719	140600	2919854100	179000	179100	179100	179000	44
296	20240719	140500	2911974200	179200	179200	179200	179100	58
297	20240719	140400	2901582800	179300	179200	179300	179100	57
298	20240719	140300	2891364600	179300	179200	179300	179200	69
299	20240719	140200	2878995300	179200	178700	179200	178600	371
300	20240719	140100	2812609000	178700	178100	178700	178100	66
301	20240719	140000	2800817400	178600	178100	178600	178100	241
302	20240719	135900	2757824100	178100	177800	178100	177800	82
303	20240719	135800	2743223000	177900	177900	177900	177800	21
304	20240719	135700	2739487800	177800	177600	177900	177600	65
305	20240719	135600	2727936900	177600	177700	177700	177600	34
306	20240719	135500	2721895900	177600	177900	177900	177600	95
307	20240719	135400	2705010700	177900	177800	178000	177800	41
308	20240719	135300	2697716000	177900	177900	178000	177800	33
309	20240719	135200	2691847200	177900	178000	178000	177900	27
310	20240719	135100	2687041800	177900	177900	178000	177900	27
311	20240719	135000	2682237100	177700	178000	178000	177700	24
312	20240719	134900	2677966700	178000	178000	178100	178000	29
313	20240719	134800	2672804500	177900	178000	178100	177900	69
314	20240719	134700	2660520400	178100	178100	178100	178000	18
315	20240719	134600	2657314900	178100	178000	178100	178000	29
316	20240719	134500	2652151000	178000	177900	178100	177900	23
317	20240719	134400	2648058100	178000	177900	178000	177900	22
318	20240719	134300	2644142600	177900	177800	178000	177800	21
319	20240719	134200	2640406200	177900	177900	177900	177800	7
320	20240719	134100	2639161000	177900	177800	178000	177800	13
321	20240719	134000	2636848500	178000	177800	178100	177800	35
322	20240719	133900	2630618400	177600	177700	177700	177500	21
323	20240719	133800	2626888500	178000	177700	178000	177700	38
324	20240719	133700	2620127400	177700	178100	178100	177700	60
325	20240719	133600	2609452300	178000	178100	178100	178000	16
326	20240719	133500	2606603700	178100	178000	178100	178000	33
327	20240719	133400	2600727800	178000	178100	178100	177900	6
328	20240719	133300	2599659700	178000	178000	178000	177900	43
329	20240719	133200	2592006000	177900	178000	178000	177900	31
330	20240719	133100	2586489000	178000	178100	178100	177900	18
331	20240719	133000	2583284600	178100	178000	178100	177900	52
332	20240719	132900	2574029900	177900	178100	178100	177900	18
333	20240719	132800	2570825400	178000	178000	178000	177900	26
334	20240719	132700	2566198600	177900	177900	178000	177900	30
335	20240719	132600	2560859800	178000	177900	178000	177900	20
336	20240719	132500	2557300200	178000	178000	178000	177800	23
337	20240719	132400	2553208600	177900	177900	178000	177900	31
338	20240719	132300	2547691500	177900	178000	178000	177900	24
339	20240719	132200	2543420000	178000	178000	178000	177900	11
340	20240719	132100	2541462300	177900	177700	178000	177700	28
341	20240719	132000	2536482700	177800	177700	177800	177700	11
342	20240719	131900	2534527700	177800	177900	177900	177500	31
343	20240719	131800	2529017900	177900	177900	178000	177900	25
344	20240719	131700	2524570300	177800	177800	177900	177800	20
345	20240719	131600	2521013500	177900	177800	177900	177700	28
346	20240719	131500	2516033200	177900	177800	177900	177800	26
347	20240719	131400	2511409500	177800	177800	177800	177700	28
348	20240719	131300	2506431300	177700	177700	177700	177600	12
349	20240719	131200	2504299200	177600	177700	177900	177600	23
350	20240719	131100	2500210500	177600	177600	177700	177600	22
351	20240719	131000	2496302400	177600	177600	177700	177600	28
352	20240719	130900	2491328100	177700	177600	177700	177600	18
353	20240719	130800	2488130200	177700	177600	177700	176900	67
354	20240719	130700	2476236000	177700	177500	177700	177500	23
355	20240719	130600	2472150400	176800	177700	177800	176800	122
356	20240719	130500	2450530100	177700	177700	177800	177500	32
357	20240719	130400	2444845900	177800	177800	177900	177800	47
358	20240719	130300	2436486300	177800	177700	177900	177700	16
359	20240719	130200	2433640700	177800	177700	177800	177600	18
360	20240719	130100	2430442100	177700	177700	178000	177700	35
361	20240719	130000	2424216700	177800	177900	178000	177800	53
362	20240719	125900	2414787900	177900	177800	177900	177800	21
363	20240719	125800	2411052300	177800	177900	177900	177700	42
364	20240719	125700	2403583600	177900	177800	177900	177700	7
365	20240719	125600	2402339300	177700	177900	178000	177700	67
366	20240719	125500	2390420300	177800	177900	178000	177800	35
367	20240719	125400	2384192400	177800	177800	177900	177700	25
368	20240719	125300	2379745500	177800	177900	178000	177700	69
369	20240719	125200	2367469500	177800	178000	178000	177700	36
370	20240719	125100	2361066100	177900	177800	178000	177800	28
371	20240719	125000	2356083700	177800	177700	178000	177700	51
372	20240719	124900	2347009900	177700	177900	178000	177500	54
373	20240719	124800	2337415900	177900	178100	178100	177900	41
374	20240719	124700	2330118300	178000	178200	178300	178000	69
375	20240719	124600	2317827800	178200	178200	178200	178100	10
376	20240719	124500	2316046500	178200	178200	178200	178000	48
377	20240719	124400	2307495000	178300	178300	178400	178200	38
378	20240719	124300	2300721100	178300	178300	178300	178200	37
379	20240719	124200	2294124800	178300	178400	178400	178300	77
380	20240719	124100	2280393900	178400	178400	178400	178300	28
381	20240719	124000	2275399200	178300	178200	178300	178200	18
382	20240719	123900	2272190100	178200	178200	178300	178200	34
383	20240719	123800	2266129400	178200	178100	178300	178100	21
384	20240719	123700	2262387100	178200	178100	178300	178100	17
385	20240719	123600	2259358000	178100	178100	178300	178100	60
386	20240719	123500	2248669600	178000	178100	178100	178000	35
387	20240719	123400	2242436900	178000	178000	178100	178000	35
388	20240719	123300	2236205700	178000	177900	178000	177900	69
389	20240719	123200	2223928600	177900	178000	178100	177900	16
390	20240719	123100	2221080400	178000	177900	178000	177900	37
391	20240719	123000	2214496100	177900	178100	178100	177800	9
392	20240719	122900	2212893700	177700	177900	177900	177600	24
393	20240719	122800	2208627700	177800	177900	178100	177800	127
394	20240719	122700	2186031000	177900	177900	177900	177800	20
395	20240719	122600	2182473400	177900	177900	177900	177800	34
396	20240719	122500	2176425000	177800	178000	178100	177800	153
397	20240719	122400	2149210300	178000	178000	178100	178000	32
398	20240719	122300	2143513300	178100	178100	178100	178000	35
399	20240719	122200	2137281500	178000	178100	178100	178000	25
400	20240719	122100	2132829900	178100	178300	178300	177900	41
401	20240719	122000	2125528200	178300	178400	178400	178300	41
402	20240719	121900	2118214400	178300	178300	178700	178000	80
403	20240719	121800	2103935800	178300	178700	178700	178200	19
404	20240719	121700	2100546900	178700	178300	178700	178200	37
405	20240719	121600	2093946800	178300	178800	178800	178300	66
406	20240719	121500	2082173300	178600	178700	178800	178600	51
407	20240719	121400	2073058400	178700	178700	178700	178600	125
408	20240719	121300	2050727000	178700	178600	178700	178600	11
409	20240719	121200	2048761700	178600	178800	178900	178600	150
410	20240719	121100	2021950900	178900	178900	178900	178800	21
411	20240719	121000	2018194100	178800	178700	178800	178700	20
412	20240719	120900	2014618400	178800	178700	178800	178700	16
413	20240719	120800	2011758400	178700	178800	178800	178700	96
414	20240719	120700	1994600000	178800	178700	178800	178700	12
415	20240719	120600	1992454700	178800	178800	178800	178700	24
416	20240719	120500	1988164100	178800	178700	178800	178700	25
417	20240719	120400	1983695300	178700	178600	178700	178400	18
418	20240719	120300	1980479700	178400	178600	178700	178400	49
419	20240719	120200	1971727300	178700	178700	178800	178600	86
420	20240719	120100	1956359100	178700	178400	178800	178400	100
421	20240719	120000	1938502900	178300	178300	178400	178300	31
422	20240719	115900	1932973900	178400	178300	178400	178300	33
423	20240719	115800	1927087300	178400	178400	178400	178300	25
424	20240719	115700	1922627500	178400	178300	178400	178300	39
425	20240719	115600	1915671100	178300	178400	178400	178300	25
426	20240719	115500	1911212200	178400	178400	178400	178300	29
427	20240719	115400	1906039300	178400	178400	178400	178300	19
428	20240719	115300	1902649900	178400	178300	178400	178300	29
429	20240719	115200	1897477700	178300	178400	178400	178300	34
430	20240719	115100	1891413700	178300	178400	178400	178300	41
431	20240719	115000	1884099500	178400	178700	178700	178400	124
432	20240719	114900	1861956700	178600	178700	178700	178600	18
433	20240719	114800	1858740700	178700	178600	178800	178600	151
434	20240719	114700	1831759000	178700	178700	178700	178600	21
435	20240719	114600	1828006400	178700	178600	178700	178600	6
436	20240719	114500	1826934400	178600	178500	178600	178400	81
437	20240719	114400	1812472800	178400	178200	178400	178200	59
438	20240719	114300	1801953900	178200	178100	178200	178100	428
439	20240719	114200	1725712700	178000	178100	178100	178000	17
440	20240719	114100	1722685600	178000	178100	178100	178000	65
441	20240719	114000	1711113400	178000	178100	178100	178000	29
442	20240719	113900	1705948700	178000	177900	178000	177800	78
443	20240719	113800	1692072600	177900	177800	177900	177800	53
444	20240719	113700	1682647500	177900	177900	177900	177800	12
445	20240719	113600	1680512800	177800	177900	177900	177700	34
446	20240719	113500	1674466700	177900	177900	177900	177600	39
447	20240719	113400	1667533500	177600	178000	178100	177600	49
448	20240719	113300	1658816800	178100	178100	178100	178000	96
449	20240719	113200	1641721500	178200	178200	178200	178100	42
450	20240719	113100	1634238100	178200	178200	178200	178100	20
451	20240719	113000	1630674300	178200	178100	178200	178100	18
452	20240719	112900	1627467100	178200	178200	178200	178100	35
453	20240719	112800	1621231400	178200	178100	178200	178100	8
454	20240719	112700	1619806000	178100	178200	178200	178100	61
455	20240719	112600	1608939500	178100	178200	178200	178100	28
456	20240719	112500	1603951500	178100	178200	178200	178100	27
457	20240719	112400	1599140700	178100	178200	178200	178100	84
458	20240719	112300	1584177800	178200	178100	178200	178100	13
459	20240719	112200	1581862000	178000	178100	178100	178000	28
460	20240719	112100	1576876100	178100	178100	178100	178000	29
461	20240719	112000	1571711700	178100	178100	178100	178000	10
462	20240719	111900	1569930800	178000	178000	178100	178000	42
463	20240719	111800	1562452000	178100	178000	178100	178000	16
464	20240719	111700	1559603200	178000	178100	178100	178000	51
465	20240719	111600	1550524500	178000	177800	178100	177800	32
466	20240719	111500	1544830700	177800	177800	177900	177800	15
467	20240719	111400	1542162900	177900	177900	177900	177800	24
468	20240719	111300	1537893400	177900	178000	178000	177900	21
469	20240719	111200	1534156300	178000	178200	178200	178000	28
470	20240719	111100	1529169500	178200	178200	178200	178000	53
471	20240719	111000	1519730800	178200	178100	178200	178100	66
472	20240719	110900	1507974900	178200	178100	178200	178100	15
473	20240719	110800	1505302500	178100	178200	178200	178100	67
474	20240719	110700	1493367700	178100	178100	178200	178100	16
475	20240719	110600	1490517500	178000	178100	178200	178000	32
476	20240719	110500	1484819300	178100	178000	178200	178000	57
477	20240719	110400	1474670900	178000	178000	178000	177900	29
478	20240719	110300	1469509800	177600	178100	178100	177600	28
479	20240719	110200	1464526500	178000	178000	178100	178000	16
480	20240719	110100	1461677400	177700	178100	178200	177500	28
481	20240719	110000	1456693000	177900	178000	178000	177800	19
482	20240719	105900	1453313200	178000	178100	178100	177900	46
483	20240719	105800	1445124700	178100	178100	178200	178000	6
484	20240719	105700	1444056100	178200	177900	178200	177900	38
485	20240719	105600	1437289300	177700	177600	177700	177600	30
486	20240719	105500	1431959300	177300	177800	177800	177300	103
487	20240719	105400	1413684400	177800	177100	177800	177100	68
488	20240719	105300	1401623400	177000	177000	177000	177000	6
489	20240719	105200	1400561400	176900	176800	177300	176800	62
490	20240719	105100	1389595800	176800	176800	176800	176700	7
491	20240719	105000	1388358300	176800	176800	176800	176800	1
492	20240719	104900	1388181500	176800	176700	176800	176700	9
493	20240719	104800	1386590900	176700	176600	176700	176600	30
494	20240719	104700	1381292300	176600	176600	176600	176500	18
495	20240719	104600	1378113600	176500	176500	176600	176500	8
496	20240719	104500	1376701500	176500	176600	176600	176500	13
497	20240719	104400	1374406800	176600	176600	176600	176500	26
498	20240719	104300	1369816900	176500	176700	176800	176500	8
499	20240719	104200	1368404300	176700	176700	176700	176600	22
500	20240719	104100	1364518000	176700	176700	176700	176700	10
501	20240719	104000	1362751000	176700	176700	176800	176600	23
502	20240719	103900	1358686700	176800	176700	176800	176700	13
503	20240719	103800	1356389200	176800	176700	176800	176700	40
504	20240719	103700	1349320700	176700	176400	176700	176400	32
505	20240719	103600	1343669900	176400	176500	176700	176400	11
506	20240719	103500	1341728200	176500	176400	176500	176400	5
507	20240719	103400	1340845900	176400	176600	176600	176400	39
508	20240719	103300	1333959500	176700	176600	176700	176600	28
509	20240719	103200	1329013200	176600	176600	176600	176600	18
510	20240719	103100	1325834400	176600	176700	176700	176600	26
511	20240719	103000	1321240600	176700	176500	176700	176500	60
512	20240719	102900	1310645300	176600	176600	176600	176500	114
513	20240719	102800	1290513400	176600	176700	176700	176600	15
514	20240719	102700	1287863600	176700	176600	176700	176600	14
515	20240719	102600	1285390100	176700	176600	176700	176600	14
516	20240719	102500	1282917500	176600	176700	176800	176600	94
517	20240719	102400	1266308200	176700	176900	176900	176700	14
518	20240719	102300	1263833100	176900	176800	176900	176700	36
519	20240719	102200	1257468500	176700	176800	176800	176700	9
520	20240719	102100	1255878000	176800	177000	177000	176800	3
521	20240719	102000	1255347300	176900	177000	177000	176800	5
522	20240719	101900	1254462800	177300	176900	177300	176800	38
523	20240719	101800	1247735200	176800	177000	177000	176800	53
524	20240719	101700	1238356900	177200	177400	177400	177200	206
525	20240719	101600	1201840900	177500	177500	177600	177400	43
526	20240719	101500	1194208300	177600	177700	177700	177500	20
527	20240719	101400	1190656200	177700	177800	177800	177700	46
528	20240719	101300	1182481700	177800	177800	177900	177800	11
529	20240719	101200	1180525800	178000	177400	178000	177400	24
530	20240719	101100	1176263600	177400	177500	177500	177400	3
531	20240719	101000	1175731200	177500	177600	177600	177500	8
532	20240719	100900	1174311100	177500	177700	177700	177500	27
533	20240719	100800	1169515300	177700	177700	177700	177600	7
534	20240719	100700	1168271600	177700	177700	177800	177600	7
535	20240719	100600	1167027700	177700	177700	177700	177700	7
536	20240719	100500	1165783800	177800	177800	177800	177800	3
537	20240719	100400	1165250400	177800	177700	177800	177700	10
538	20240719	100300	1163473300	177300	177300	177300	177300	3
539	20240719	100200	1162941400	178000	177500	178000	176600	61
540	20240719	100100	1152141200	177600	177300	178000	177300	27
541	20240719	100000	1147348000	177200	177200	177200	177200	13
542	20240719	095900	1145044400	177100	177100	177400	177100	14
543	20240719	095800	1142564400	177200	177100	177400	177100	35
544	20240719	095700	1136364300	177200	177400	177400	177200	52
545	20240719	095600	1127149700	177400	177600	177600	177400	51
546	20240719	095500	1118093200	177600	177600	177600	177600	3
547	20240719	095400	1117560400	177800	178000	178000	177600	20
548	20240719	095300	1114005400	178100	177900	178200	177900	13
549	20240719	095200	1111690400	178100	177800	178100	177800	144
550	20240719	095100	1086077100	177800	178600	178600	177800	291
551	20240719	095000	1034253300	178700	178800	178900	178200	46
552	20240719	094900	1026029400	178800	178900	179200	178200	79
553	20240719	094800	1011909600	179200	179100	179200	178900	90
554	20240719	094700	995793100	179000	178800	179300	178800	48
555	20240719	094600	987203700	178900	179400	179500	178700	150
556	20240719	094500	960329200	179400	179400	179500	179300	85
557	20240719	094400	945083100	179300	179200	179400	179200	71
558	20240719	094300	932353300	179200	179400	179400	179000	131
559	20240719	094200	908876700	179400	179300	179500	179000	73
560	20240719	094100	895781900	179300	179300	179500	179200	115
561	20240719	094000	875153300	179300	178900	179500	178800	218
562	20240719	093900	836106900	178800	178100	178900	178100	117
563	20240719	093800	815224800	178000	177700	178000	177600	185
564	20240719	093700	782337300	177500	177100	177500	177100	28
565	20240719	093600	777373300	177000	177100	177300	177000	52
566	20240719	093500	768159500	177100	177000	177200	176800	146
567	20240719	093400	742326800	177000	177000	177000	177000	64
568	20240719	093300	730998800	177000	176900	177100	176900	152
569	20240719	093200	704095100	176800	176700	177000	176700	58
570	20240719	093100	693830000	176900	176700	176900	176700	48
571	20240719	093000	685347700	176700	176700	176800	176700	56
572	20240719	092900	675451200	176700	177300	177300	176700	25
573	20240719	092800	671032600	177300	177400	177700	177300	47
574	20240719	092700	662690200	177400	177200	177400	177200	268
575	20240719	092600	615154000	176700	177200	177200	176700	20
576	20240719	092500	611618300	177200	176700	177300	176700	59
577	20240719	092400	601171600	176400	176800	176800	176200	249
578	20240719	092300	557178200	176800	177200	177200	176800	32
579	20240719	092200	551516200	177400	177100	177500	176900	40
580	20240719	092100	544426300	177000	177800	177800	176800	54
581	20240719	092000	534862200	176900	176800	176900	176700	222
582	20240719	091900	495613300	176700	176100	176700	176100	216
583	20240719	091800	457515600	176100	176100	176300	176100	36
584	20240719	091700	451175800	176100	176300	176300	176100	125
585	20240719	091600	429152800	176300	175900	176300	175900	8
586	20240719	091500	427745200	175900	176700	176700	175900	592
587	20240719	091400	323481000	176700	176600	176700	176600	30
588	20240719	091300	318180600	176600	176300	176700	176200	243
589	20240719	091200	275273200	176600	176400	176800	176200	173
590	20240719	091100	244770200	176300	176100	176300	176100	41
591	20240719	091000	237548500	176200	176000	176200	175900	52
592	20240719	090900	228395900	176000	175700	176000	175700	6
593	20240719	090800	227341000	175600	175700	175700	175100	79
594	20240719	090700	213481500	175700	175500	175700	175000	103
595	20240719	090600	195415400	175000	175500	175500	174900	34
596	20240719	090500	189461300	175500	175000	175600	174900	73
597	20240719	090400	176683600	174900	175100	175100	174900	90
598	20240719	090300	160932700	174700	175200	175200	174700	94
599	20240719	090200	144480100	175600	175000	175600	174600	364
600	20240719	090100	80769400	175100	175600	175700	175000	180
601	20240719	090000	49196100	175900	174600	176400	174600	281