KissMeData/036570/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192300	14178115800	183300	183300	183300	183300	3296
3	20240705	192200	14178115800	183300	183300	183300	183300	0
4	20240705	192100	14178115800	183300	183300	183300	183300	0
5	20240705	192000	14178115800	183300	183300	183300	183300	0
6	20240705	191900	14178115800	183300	183300	183300	183300	0
7	20240705	191800	14178115800	183300	183300	183300	183300	0
8	20240705	191700	14178115800	183300	183300	183300	183300	0
9	20240705	191600	14178115800	183300	183300	183300	183300	0
10	20240705	191500	14178115800	183300	183300	183300	183300	0
11	20240705	191400	14178115800	183300	183300	183300	183300	0
12	20240705	191300	14178115800	183300	183300	183300	183300	0
13	20240705	191200	14178115800	183300	183300	183300	183300	0
14	20240705	191100	14178115800	183300	183300	183300	183300	0
15	20240705	191000	14178115800	183300	183300	183300	183300	0
16	20240705	190900	14178115800	183300	183300	183300	183300	0
17	20240705	190800	14178115800	183300	183300	183300	183300	0
18	20240705	190700	14178115800	183300	183300	183300	183300	0
19	20240705	190600	14178115800	183300	183300	183300	183300	0
20	20240705	190500	14178115800	183300	183300	183300	183300	0
21	20240705	190400	14178115800	183300	183300	183300	183300	0
22	20240705	190300	14178115800	183300	183300	183300	183300	0
23	20240705	190200	14178115800	183300	183300	183300	183300	0
24	20240705	190100	14178115800	183300	183300	183300	183300	0
25	20240705	190000	14178115800	183300	183300	183300	183300	0
26	20240705	185900	14178115800	183300	183300	183300	183300	0
27	20240705	185800	14178115800	183300	183300	183300	183300	0
28	20240705	185700	14178115800	183300	183300	183300	183300	0
29	20240705	185600	14178115800	183300	183300	183300	183300	0
30	20240705	185500	14178115800	183300	183300	183300	183300	0
31	20240705	185400	14178115800	183300	183300	183300	183300	0
32	20240705	185300	14178115800	183300	183300	183300	183300	3296
33	20240705	185200	14178115800	183300	183300	183300	183300	0
34	20240705	185100	14178115800	183300	183300	183300	183300	0
35	20240705	185000	14178115800	183300	183300	183300	183300	0
36	20240705	184900	14178115800	183300	183300	183300	183300	0
37	20240705	184800	14178115800	183300	183300	183300	183300	0
38	20240705	184700	14178115800	183300	183300	183300	183300	0
39	20240705	184600	14178115800	183300	183300	183300	183300	0
40	20240705	184500	14178115800	183300	183300	183300	183300	0
41	20240705	184400	14178115800	183300	183300	183300	183300	0
42	20240705	184300	14178115800	183300	183300	183300	183300	0
43	20240705	184200	14178115800	183300	183300	183300	183300	0
44	20240705	184100	14178115800	183300	183300	183300	183300	0
45	20240705	184000	14178115800	183300	183300	183300	183300	0
46	20240705	183900	14178115800	183300	183300	183300	183300	0
47	20240705	183800	14178115800	183300	183300	183300	183300	0
48	20240705	183700	14178115800	183300	183300	183300	183300	0
49	20240705	183600	14178115800	183300	183300	183300	183300	0
50	20240705	183500	14178115800	183300	183300	183300	183300	0
51	20240705	183400	14178115800	183300	183300	183300	183300	0
52	20240705	183300	14178115800	183300	183300	183300	183300	0
53	20240705	183200	14178115800	183300	183300	183300	183300	0
54	20240705	183100	14178115800	183300	183300	183300	183300	0
55	20240705	183000	14178115800	183300	183300	183300	183300	0
56	20240705	182900	14178115800	183300	183300	183300	183300	0
57	20240705	182800	14178115800	183300	183300	183300	183300	0
58	20240705	182700	14178115800	183300	183300	183300	183300	0
59	20240705	182600	14178115800	183300	183300	183300	183300	0
60	20240705	182500	14178115800	183300	183300	183300	183300	0
61	20240705	182400	14178115800	183300	183300	183300	183300	0
62	20240705	182300	14178115800	183300	183300	183300	183300	3296
63	20240705	182200	14178115800	183300	183300	183300	183300	0
64	20240705	182100	14178115800	183300	183300	183300	183300	0
65	20240705	182000	14178115800	183300	183300	183300	183300	0
66	20240705	181900	14178115800	183300	183300	183300	183300	0
67	20240705	181800	14178115800	183300	183300	183300	183300	0
68	20240705	181700	14178115800	183300	183300	183300	183300	0
69	20240705	181600	14178115800	183300	183300	183300	183300	0
70	20240705	181500	14178115800	183300	183300	183300	183300	0
71	20240705	181400	14178115800	183300	183300	183300	183300	0
72	20240705	181300	14178115800	183300	183300	183300	183300	0
73	20240705	181200	14178115800	183300	183300	183300	183300	0
74	20240705	181100	14178115800	183300	183300	183300	183300	0
75	20240705	181000	14178115800	183300	183300	183300	183300	0
76	20240705	180900	14178115800	183300	183300	183300	183300	0
77	20240705	180800	14178115800	183300	183300	183300	183300	0
78	20240705	180700	14178115800	183300	183300	183300	183300	0
79	20240705	180600	14178115800	183300	183300	183300	183300	0
80	20240705	180500	14178115800	183300	183300	183300	183300	0
81	20240705	180400	14178115800	183300	183300	183300	183300	0
82	20240705	180300	14178115800	183300	183300	183300	183300	0
83	20240705	180200	14178115800	183300	183300	183300	183300	0
84	20240705	180100	14178115800	183300	183300	183300	183300	0
85	20240705	180000	14178115800	183300	183300	183300	183300	0
86	20240705	175900	14178115800	183300	183300	183300	183300	0
87	20240705	175800	14178115800	183300	183300	183300	183300	0
88	20240705	175700	14178115800	183300	183300	183300	183300	0
89	20240705	175600	14178115800	183300	183300	183300	183300	0
90	20240705	175500	14178115800	183300	183300	183300	183300	0
91	20240705	175400	14178115800	183300	183300	183300	183300	0
92	20240705	175300	14178115800	183300	183300	183300	183300	3296
93	20240705	175200	14178115800	183300	183300	183300	183300	0
94	20240705	175100	14178115800	183300	183300	183300	183300	0
95	20240705	175000	14178115800	183300	183300	183300	183300	0
96	20240705	174900	14178115800	183300	183300	183300	183300	0
97	20240705	174800	14178115800	183300	183300	183300	183300	0
98	20240705	174700	14178115800	183300	183300	183300	183300	0
99	20240705	174600	14178115800	183300	183300	183300	183300	0
100	20240705	174500	14178115800	183300	183300	183300	183300	0
101	20240705	174400	14178115800	183300	183300	183300	183300	0
102	20240705	174300	14178115800	183300	183300	183300	183300	0
103	20240705	174200	14178115800	183300	183300	183300	183300	0
104	20240705	174100	14178115800	183300	183300	183300	183300	0
105	20240705	174000	14178115800	183300	183300	183300	183300	0
106	20240705	173900	14178115800	183300	183300	183300	183300	0
107	20240705	173800	14178115800	183300	183300	183300	183300	0
108	20240705	173700	14178115800	183300	183300	183300	183300	0
109	20240705	173600	14178115800	183300	183300	183300	183300	0
110	20240705	173500	14178115800	183300	183300	183300	183300	0
111	20240705	173400	14178115800	183300	183300	183300	183300	0
112	20240705	173300	14178115800	183300	183300	183300	183300	0
113	20240705	173200	14178115800	183300	183300	183300	183300	0
114	20240705	173100	14178115800	183300	183300	183300	183300	0
115	20240705	173000	14178115800	183300	183300	183300	183300	0
116	20240705	172900	14178115800	183300	183300	183300	183300	0
117	20240705	172800	14178115800	183300	183300	183300	183300	0
118	20240705	172700	14178115800	183300	183300	183300	183300	0
119	20240705	172600	14178115800	183300	183300	183300	183300	0
120	20240705	172500	14178115800	183300	183300	183300	183300	0
121	20240705	172400	14178115800	183300	183300	183300	183300	0
122	20240705	172300	14178115800	183300	183300	183300	183300	3296
123	20240705	172200	14178115800	183300	183300	183300	183300	0
124	20240705	172100	14178115800	183300	183300	183300	183300	0
125	20240705	172000	14178115800	183300	183300	183300	183300	0
126	20240705	171900	14178115800	183300	183300	183300	183300	0
127	20240705	171800	14178115800	183300	183300	183300	183300	0
128	20240705	171700	14178115800	183300	183300	183300	183300	0
129	20240705	171600	14178115800	183300	183300	183300	183300	0
130	20240705	171500	14178115800	183300	183300	183300	183300	0
131	20240705	171400	14178115800	183300	183300	183300	183300	0
132	20240705	171300	14178115800	183300	183300	183300	183300	0
133	20240705	171200	14178115800	183300	183300	183300	183300	0
134	20240705	171100	14178115800	183300	183300	183300	183300	0
135	20240705	171000	14178115800	183300	183300	183300	183300	0
136	20240705	170900	14178115800	183300	183300	183300	183300	0
137	20240705	170800	14178115800	183300	183300	183300	183300	0
138	20240705	170700	14178115800	183300	183300	183300	183300	0
139	20240705	170600	14178115800	183300	183300	183300	183300	0
140	20240705	170500	14178115800	183300	183300	183300	183300	0
141	20240705	170400	14178115800	183300	183300	183300	183300	0
142	20240705	170300	14178115800	183300	183300	183300	183300	0
143	20240705	170200	14178115800	183300	183300	183300	183300	0
144	20240705	170100	14178115800	183300	183300	183300	183300	0
145	20240705	170000	14178115800	183300	183300	183300	183300	0
146	20240705	165900	14178115800	183300	183300	183300	183300	0
147	20240705	165800	14178115800	183300	183300	183300	183300	0
148	20240705	165700	14178115800	183300	183300	183300	183300	0
149	20240705	165600	14178115800	183300	183300	183300	183300	0
150	20240705	165500	14178115800	183300	183300	183300	183300	0
151	20240705	165400	14178115800	183300	183300	183300	183300	0
152	20240705	165300	14178115800	183300	183300	183300	183300	3296
153	20240705	165200	14178115800	183300	183300	183300	183300	0
154	20240705	165100	14178115800	183300	183300	183300	183300	0
155	20240705	165000	14178115800	183300	183300	183300	183300	0
156	20240705	164900	14178115800	183300	183300	183300	183300	0
157	20240705	164800	14178115800	183300	183300	183300	183300	0
158	20240705	164700	14178115800	183300	183300	183300	183300	0
159	20240705	164600	14178115800	183300	183300	183300	183300	0
160	20240705	164500	14178115800	183300	183300	183300	183300	0
161	20240705	164400	14178115800	183300	183300	183300	183300	0
162	20240705	164300	14178115800	183300	183300	183300	183300	0
163	20240705	164200	14178115800	183300	183300	183300	183300	0
164	20240705	164100	14178115800	183300	183300	183300	183300	0
165	20240705	164000	14178115800	183300	183300	183300	183300	0
166	20240705	163900	14178115800	183300	183300	183300	183300	0
167	20240705	163800	14178115800	183300	183300	183300	183300	0
168	20240705	163700	14178115800	183300	183300	183300	183300	0
169	20240705	163600	14178115800	183300	183300	183300	183300	0
170	20240705	163500	14178115800	183300	183300	183300	183300	0
171	20240705	163400	14178115800	183300	183300	183300	183300	0
172	20240705	163300	14178115800	183300	183300	183300	183300	0
173	20240705	163200	14178115800	183300	183300	183300	183300	0
174	20240705	163100	14178115800	183300	183300	183300	183300	0
175	20240705	163000	14178115800	183300	183300	183300	183300	0
176	20240705	162900	14178115800	183300	183300	183300	183300	0
177	20240705	162800	14178115800	183300	183300	183300	183300	0
178	20240705	162700	14178115800	183300	183300	183300	183300	0
179	20240705	162600	14178115800	183300	183300	183300	183300	0
180	20240705	162500	14178115800	183300	183300	183300	183300	0
181	20240705	162400	14178115800	183300	183300	183300	183300	0
182	20240705	162300	14178115800	183300	183300	183300	183300	3296
183	20240705	162200	14178115800	183300	183300	183300	183300	0
184	20240705	162100	14178115800	183300	183300	183300	183300	0
185	20240705	162000	14178115800	183300	183300	183300	183300	0
186	20240705	161900	14178115800	183300	183300	183300	183300	0
187	20240705	161800	14178115800	183300	183300	183300	183300	0
188	20240705	161700	14178115800	183300	183300	183300	183300	0
189	20240705	161600	14178115800	183300	183300	183300	183300	0
190	20240705	161500	14178115800	183300	183300	183300	183300	0
191	20240705	161400	14178115800	183300	183300	183300	183300	0
192	20240705	161300	14178115800	183300	183300	183300	183300	0
193	20240705	161200	14178115800	183300	183300	183300	183300	0
194	20240705	161100	14178115800	183300	183300	183300	183300	0
195	20240705	161000	14178115800	183300	183300	183300	183300	0
196	20240705	160900	14178115800	183300	183300	183300	183300	0
197	20240705	160800	14178115800	183300	183300	183300	183300	0
198	20240705	160700	14178115800	183300	183300	183300	183300	0
199	20240705	160600	14178115800	183300	183300	183300	183300	0
200	20240705	160500	14178115800	183300	183300	183300	183300	0
201	20240705	160400	14178115800	183300	183300	183300	183300	0
202	20240705	160300	14178115800	183300	183300	183300	183300	0
203	20240705	160200	14178115800	183300	183300	183300	183300	0
204	20240705	160100	14178115800	183300	183300	183300	183300	0
205	20240705	160000	14178115800	183300	183300	183300	183300	0
206	20240705	155900	14178115800	183300	183300	183300	183300	0
207	20240705	155800	14178115800	183300	183300	183300	183300	0
208	20240705	155700	14178115800	183300	183300	183300	183300	0
209	20240705	155600	14178115800	183300	183300	183300	183300	0
210	20240705	155500	14178115800	183300	183300	183300	183300	0
211	20240705	155400	14178115800	183300	183300	183300	183300	0
212	20240705	155300	14178115800	183300	183300	183300	183300	3296
213	20240705	155200	14178115800	183300	183300	183300	183300	0
214	20240705	155100	14178115800	183300	183300	183300	183300	0
215	20240705	155000	14178115800	183300	183300	183300	183300	0
216	20240705	154900	14178115800	183300	183300	183300	183300	0
217	20240705	154800	14178115800	183300	183300	183300	183300	0
218	20240705	154700	14178115800	183300	183300	183300	183300	0
219	20240705	154600	14178115800	183300	183300	183300	183300	0
220	20240705	154500	14178115800	183300	183300	183300	183300	0
221	20240705	154400	14178115800	183300	183300	183300	183300	0
222	20240705	154300	14178115800	183300	183300	183300	183300	0
223	20240705	154200	14178115800	183300	183300	183300	183300	0
224	20240705	154100	14178115800	183300	183300	183300	183300	0
225	20240705	154000	14178115800	183300	183300	183300	183300	0
226	20240705	153900	14178115800	183300	183300	183300	183300	0
227	20240705	153800	14178115800	183300	183300	183300	183300	0
228	20240705	153700	14178115800	183300	183300	183300	183300	0
229	20240705	153600	14178115800	183300	183300	183300	183300	0
230	20240705	153500	14178115800	183300	183300	183300	183300	0
231	20240705	153400	14178115800	183300	183300	183300	183300	0
232	20240705	153300	14178115800	183300	183300	183300	183300	0
233	20240705	153200	14178115800	183300	183300	183300	183300	0
234	20240705	153100	14178115800	183300	183300	183300	183300	0
235	20240705	153000	14178115800	183300	183300	183300	183300	3296
236	20240705	152900	13573959000	183400	183400	183400	183400	0
237	20240705	152800	13573959000	183400	183400	183400	183400	0
238	20240705	152700	13573959000	183400	183400	183400	183400	0
239	20240705	152600	13573959000	183400	183400	183400	183400	0
240	20240705	152500	13573959000	183400	183400	183400	183400	0
241	20240705	152400	13573959000	183400	183400	183400	183400	0
242	20240705	152300	13573959000	183400	183400	183400	183400	0
243	20240705	152200	13573959000	183400	183400	183400	183400	0
244	20240705	152100	13573959000	183400	183400	183400	183400	0
245	20240705	152000	13573959000	183400	183400	183400	183400	0
246	20240705	151900	13573959000	183400	183500	183600	183300	247
247	20240705	151800	13528653900	183500	183600	183600	183500	95
248	20240705	151700	13511220200	183500	183800	183800	183500	214
249	20240705	151600	13471914400	183700	183700	183800	183700	68
250	20240705	151500	13459421200	183800	183700	183800	183700	106
251	20240705	151400	13439942600	183800	184100	184100	183700	532
252	20240705	151300	13342061800	184300	184000	184300	183700	217
253	20240705	151200	13302143300	184000	183700	184000	183600	388
254	20240705	151100	13230821000	183700	183700	183700	183600	28
255	20240705	151000	13225677500	183700	183300	183800	183300	125
256	20240705	150900	13202748600	183300	183500	183500	183200	285
257	20240705	150800	13150494500	183500	183800	183800	183400	175
258	20240705	150700	13118356100	183800	183800	183800	183700	36
259	20240705	150600	13111739600	183700	183800	183800	183700	47
260	20240705	150500	13103102100	183800	183800	183800	183700	99
261	20240705	150400	13084912500	183700	183800	183800	183700	50
262	20240705	150300	13075724900	183800	183500	184000	183400	392
263	20240705	150200	13003720100	183400	183700	183700	183400	130
264	20240705	150100	12979860000	183700	183600	183700	183600	44
265	20240705	150000	12971778500	183600	183700	183700	183600	831
266	20240705	145900	12819194000	183700	183800	183800	183700	103
267	20240705	145800	12800267600	183800	183800	183800	183700	29
268	20240705	145700	12794937500	183700	183800	183900	183700	46
269	20240705	145600	12786483100	183900	183800	183900	183800	93
270	20240705	145500	12769387200	183900	183900	183900	183800	35
271	20240705	145400	12762951300	183800	184100	184200	183800	143
272	20240705	145300	12736652500	183900	184200	184300	183900	206
273	20240705	145200	12698704400	184200	183800	184200	183800	99
274	20240705	145100	12680493700	183900	184000	184200	183800	415
275	20240705	145000	12604127800	184000	184000	184000	183900	70
276	20240705	144900	12591248500	184000	183800	184100	183800	149
277	20240705	144800	12563847800	183800	184200	184200	183800	102
278	20240705	144700	12545070000	184200	184100	184200	184100	102
279	20240705	144600	12526282500	184200	184100	184200	184000	151
280	20240705	144500	12498489000	184100	184200	184300	183800	178
281	20240705	144400	12465711500	184200	183900	184200	183800	378
282	20240705	144300	12396166600	183900	183900	183900	183600	129
283	20240705	144200	12372464100	183900	183700	183900	183600	157
284	20240705	144100	12343621400	183700	183700	183800	183600	154
285	20240705	144000	12315334400	183700	183700	183800	183600	98
286	20240705	143900	12297327500	183800	183700	183900	183600	68
287	20240705	143800	12284832900	183700	183700	183900	183600	143
288	20240705	143700	12258550700	183700	183600	183700	183600	132
289	20240705	143600	12234309800	183600	183500	183600	183500	139
290	20240705	143500	12208794600	183500	183600	183800	183500	81
291	20240705	143400	12193915300	183500	183600	184000	183500	154
292	20240705	143300	12165644000	183600	183600	183600	183500	115
293	20240705	143200	12144530500	183600	183600	183700	183600	131
294	20240705	143100	12120474500	183700	183700	183700	183600	72
295	20240705	143000	12107248300	183700	183900	183900	183600	112
296	20240705	142900	12086669800	184000	183600	184000	183600	96
297	20240705	142800	12069032200	183700	183600	183900	183600	139
298	20240705	142700	12043493100	183700	184100	184100	183700	132
299	20240705	142600	12019235800	183800	183800	183800	183700	115
300	20240705	142500	11998106900	183800	183900	184100	183800	349
301	20240705	142400	11933913900	183800	183800	183800	183700	107
302	20240705	142300	11914247900	183800	183700	183800	183700	90
303	20240705	142200	11897708000	183800	183800	183800	183700	90
304	20240705	142100	11881166100	183900	183700	183900	183700	125
305	20240705	142000	11858193800	183700	183600	183800	183600	63
306	20240705	141900	11846620100	183700	183800	183800	183600	97
307	20240705	141800	11828800200	183800	183900	183900	183700	96
308	20240705	141700	11811156800	183800	183800	183900	183800	117
309	20240705	141600	11789645300	183900	183800	183900	183800	118
310	20240705	141500	11767950700	183800	183900	183900	183700	218
311	20240705	141400	11727893400	183800	183900	183900	183800	60
312	20240705	141300	11716859700	183900	183900	183900	183800	125
313	20240705	141200	11693873800	183900	184000	184000	183900	79
314	20240705	141100	11679340900	183900	184000	184200	183900	106
315	20240705	141000	11659839700	184000	183800	184000	183800	269
316	20240705	140900	11610360100	183800	183900	183900	183800	150
317	20240705	140800	11582780300	183900	184100	184100	183800	176
318	20240705	140700	11550403800	184100	184100	184200	184000	71
319	20240705	140600	11537332100	184100	183900	184300	183900	178
320	20240705	140500	11504557700	184000	184000	184400	183900	271
321	20240705	140400	11454677400	184000	184200	184200	183900	627
322	20240705	140300	11339270900	184200	184400	184500	184200	226
323	20240705	140200	11297598700	184500	184500	184500	184400	68
324	20240705	140100	11285053000	184500	184600	184700	184500	243
325	20240705	140000	11240206100	184700	185000	185000	184600	288
326	20240705	135900	11186991000	185000	184900	185000	184800	29
327	20240705	135800	11181628900	184900	185100	185200	184900	149
328	20240705	135700	11154056300	185000	185100	185200	185000	194
329	20240705	135600	11118141600	185100	185000	185100	185000	42
330	20240705	135500	11110367600	185100	185100	185100	185000	153
331	20240705	135400	11082055600	185000	185000	185100	185000	60
332	20240705	135300	11070951100	185000	185000	185000	184900	120
333	20240705	135200	11048752000	184900	184900	185000	184900	181
334	20240705	135100	11015282100	184900	184900	184900	184900	2
335	20240705	135000	11014912300	185000	185000	185000	184700	162
336	20240705	134900	10984956100	185000	185300	185300	184700	630
337	20240705	134800	10868430700	185200	185200	185300	185200	61
338	20240705	134700	10857129500	185300	185300	185300	185200	121
339	20240705	134600	10834713400	185300	185200	185400	185200	67
340	20240705	134500	10822293900	185300	185500	185500	185300	109
341	20240705	134400	10802081500	185500	185800	185800	185400	363
342	20240705	134300	10734710400	185800	185800	185800	185800	65
343	20240705	134200	10722633400	185800	185800	185800	185700	54
344	20240705	134100	10712600400	185800	185700	185800	185700	377
345	20240705	134000	10642561600	185800	185900	185900	185700	281
346	20240705	133900	10590345700	185900	185800	185900	185800	293
347	20240705	133800	10535881100	185800	185600	185900	185600	428
348	20240705	133700	10456379300	185400	185600	185800	185400	330
349	20240705	133600	10395134800	185800	185600	185800	185500	500
350	20240705	133500	10302344300	185600	185600	185700	185600	66
351	20240705	133400	10290090100	185600	185400	185600	185200	612
352	20240705	133300	10176617400	185400	185500	185500	185400	92
353	20240705	133200	10159552500	185600	185600	185600	185500	110
354	20240705	133100	10139139500	185500	185500	185600	185400	220
355	20240705	133000	10098322700	185500	185400	185500	185400	100
356	20240705	132900	10079779900	185400	185400	185500	185400	133
357	20240705	132800	10055114400	185400	185500	185500	185400	131
358	20240705	132700	10030814500	185500	185200	185500	185000	532
359	20240705	132600	9932231100	185200	185000	185300	185000	329
360	20240705	132500	9871330600	185000	184900	185000	184900	146
361	20240705	132400	9844320700	185000	185100	185200	185000	137
362	20240705	132300	9818965000	185200	185200	185200	185100	75
363	20240705	132200	9805075400	185100	184900	185200	184900	283
364	20240705	132100	9752706700	184900	185100	185100	184900	87
365	20240705	132000	9736610600	185100	184900	185100	184900	148
366	20240705	131900	9709231300	184900	185000	185000	184900	87
367	20240705	131800	9693144800	185000	185000	185100	184900	501
368	20240705	131700	9600448900	184900	184900	185000	184900	750
369	20240705	131600	9461767900	184900	184800	184900	184800	56
370	20240705	131500	9451419000	184900	184500	184900	184500	597
371	20240705	131400	9341159900	184500	184500	184600	184400	1628
372	20240705	131300	9040785600	184500	184500	184600	184400	188
373	20240705	131200	9006100200	184600	184600	184600	184500	96
374	20240705	131100	8988379200	184500	184500	184600	184500	549
375	20240705	131000	8887041700	184300	184400	184400	184300	132
376	20240705	130900	8862706200	184300	184300	184400	184300	70
377	20240705	130800	8849801100	184400	184600	184700	184400	398
378	20240705	130700	8776356500	184600	184600	184700	184600	63
379	20240705	130600	8764722700	184600	184600	184700	184600	48
380	20240705	130500	8755857900	184700	184700	184700	184600	111
381	20240705	130400	8735362200	184700	184700	184700	184600	116
382	20240705	130300	8713937500	184700	184800	184800	184700	121
383	20240705	130200	8691579500	184800	184700	184800	184700	278
384	20240705	130100	8640205600	184700	184700	184800	184700	62
385	20240705	130000	8628748900	184700	184600	184700	184600	164
386	20240705	125900	8598458400	184600	184600	184700	184500	121
387	20240705	125800	8576121800	184500	184500	184500	184500	77
388	20240705	125700	8561915300	184500	184500	184600	184500	63
389	20240705	125600	8550290800	184500	184400	184500	184400	202
390	20240705	125500	8513031100	184500	184400	184600	184400	204
391	20240705	125400	8475398000	184400	184300	184400	184200	109
392	20240705	125300	8455307500	184300	184500	184500	184300	64
393	20240705	125200	8443502300	184400	184500	184600	184400	193
394	20240705	125100	8407891000	184400	184600	184700	184400	115
395	20240705	125000	8386662800	184600	184600	184700	184600	155
396	20240705	124900	8358036600	184600	184700	184700	184600	103
397	20240705	124800	8339016300	184700	184800	184800	184700	77
398	20240705	124700	8324794200	184800	184800	184800	184800	42
399	20240705	124600	8317032600	184800	184500	184900	184500	197
400	20240705	124500	8280652300	184500	184500	184600	184500	93
401	20240705	124400	8263489700	184500	184600	184600	184500	153
402	20240705	124300	8235246400	184700	184800	184800	184600	92
403	20240705	124200	8218250100	184800	184800	184900	184800	102
404	20240705	124100	8199396500	184800	184700	184900	184700	111
405	20240705	124000	8178888900	184700	184700	184800	184700	149
406	20240705	123900	8151364500	184800	184800	184800	184700	169
407	20240705	123800	8120133400	184800	184800	184900	184800	141
408	20240705	123700	8094068300	184800	184700	184800	184600	174
409	20240705	123600	8061928400	184700	184800	184800	184700	75
410	20240705	123500	8048071400	184800	184700	184800	184700	75
411	20240705	123400	8034214900	184600	184900	185000	184600	459
412	20240705	123300	7949342800	184900	184800	184900	184800	144
413	20240705	123200	7922719700	184900	184900	184900	184800	48
414	20240705	123100	7913845200	184900	184800	184900	184800	288
415	20240705	123000	7860601400	184700	184400	184700	184400	451
416	20240705	122900	7777377400	184400	184300	184400	184300	52
417	20240705	122800	7767789200	184300	184300	184400	184300	142
418	20240705	122700	7741614600	184200	184000	184200	184000	63
419	20240705	122600	7730013400	184300	184200	184400	183800	212
420	20240705	122500	7690965100	184300	184300	184300	184200	47
421	20240705	122400	7682303500	184300	184300	184300	184200	124
422	20240705	122300	7659455100	184200	183900	184200	183900	222
423	20240705	122200	7618601300	183900	183900	184000	183900	61
424	20240705	122100	7607379400	183900	184000	184000	183900	64
425	20240705	122000	7595603900	184000	184000	184000	184000	82
426	20240705	121900	7580515900	184000	184000	184100	184000	90
427	20240705	121800	7563947900	184000	184000	184100	184000	91
428	20240705	121700	7547201300	184000	184100	184100	184000	94
429	20240705	121600	7529901000	184100	184100	184100	184000	53
430	20240705	121500	7520144900	184000	183700	184000	183700	115
431	20240705	121400	7498996500	183700	183800	183800	183700	106
432	20240705	121300	7479514000	183800	183700	183900	183700	76
433	20240705	121200	7465545000	183700	183800	183800	183700	100
434	20240705	121100	7447174800	183800	184000	184000	183800	115
435	20240705	121000	7426027400	184000	184000	184000	183900	61
436	20240705	120900	7414803500	183900	183800	184100	183800	70
437	20240705	120800	7401935500	184100	183900	184100	183900	120
438	20240705	120700	7379856500	184000	183600	184000	183600	31
439	20240705	120600	7374154600	183900	183600	183900	183600	191
440	20240705	120500	7339066200	183600	183500	183600	183500	43
441	20240705	120400	7331171700	183500	183600	183600	183500	74
442	20240705	120300	7317588600	183500	183600	183600	183500	85
443	20240705	120200	7301982700	183500	183500	183700	183500	51
444	20240705	120100	7292620600	183400	183700	183700	183400	70
445	20240705	120000	7279763500	183700	183800	183900	183700	112
446	20240705	115900	7259177900	183800	183800	183800	183800	19
447	20240705	115800	7255685700	183900	184000	184000	183700	41
448	20240705	115700	7248143500	183900	183800	183900	183700	153
449	20240705	115600	7220013600	183800	183800	183900	183800	40
450	20240705	115500	7212658600	183800	183600	183900	183300	284
451	20240705	115400	7160528700	183600	183900	183900	183600	83
452	20240705	115300	7145274700	183900	183900	184000	183800	48
453	20240705	115200	7136446600	183900	183900	184000	183900	73
454	20240705	115100	7123020800	183800	183900	183900	183800	81
455	20240705	115000	7108126400	183900	184100	184100	183900	103
456	20240705	114900	7089176300	184200	184400	184400	184200	169
457	20240705	114800	7058020000	184400	184400	184500	184400	44
458	20240705	114700	7049906300	184400	184400	184400	184300	52
459	20240705	114600	7040320400	184500	184700	184800	184500	233
460	20240705	114500	6997294100	184700	184900	184900	184700	154
461	20240705	114400	6968828000	185000	184900	185000	184800	689
462	20240705	114300	6841385900	184900	184700	184900	184700	487
463	20240705	114200	6751381900	184600	184800	184800	184600	100
464	20240705	114100	6732911900	184700	184600	184700	184500	387
465	20240705	114000	6661469200	184600	184400	184600	184400	397
466	20240705	113900	6588226500	184400	184200	184400	184200	211
467	20240705	113800	6549340100	184200	184200	184300	184100	312
468	20240705	113700	6491869200	184200	184100	184200	183900	278
469	20240705	113600	6440701800	184100	184000	184100	184000	27
470	20240705	113500	6435733300	184100	183800	184200	183800	1386
471	20240705	113400	6180812400	183700	183500	183800	183500	438
472	20240705	113300	6100355700	183400	183500	183500	183400	52
473	20240705	113200	6090814300	183500	183400	183600	183400	58
474	20240705	113100	6080169700	183300	183300	183400	183300	81
475	20240705	113000	6065315400	183400	183400	183400	183400	52
476	20240705	112900	6055778600	183400	183700	183700	183400	128
477	20240705	112800	6032274500	183600	183500	183700	183500	451
478	20240705	112700	5949487100	183400	183700	183700	183400	324
479	20240705	112600	5889981200	183700	183800	183800	183700	34
480	20240705	112500	5883732100	183700	183500	183700	183500	153
481	20240705	112400	5855648000	183500	183600	183600	183400	225
482	20240705	112300	5814354200	183600	183500	183600	183500	140
483	20240705	112200	5788660600	183600	183800	183800	183600	79
484	20240705	112100	5774146500	183700	183700	183700	183700	82
485	20240705	112000	5759083100	183800	183800	183900	183700	334
486	20240705	111900	5697675600	183900	183700	183900	183600	1084
487	20240705	111800	5498505500	183600	183600	183700	183500	409
488	20240705	111700	5423409800	183600	183500	183600	183400	285
489	20240705	111600	5371102800	183500	183400	183500	183400	64
490	20240705	111500	5359365000	183400	183400	183500	183400	67
491	20240705	111400	5347076200	183500	183500	183600	183500	267
492	20240705	111300	5298075700	183600	183400	183600	183400	675
493	20240705	111200	5174211800	183400	183500	183600	183400	730
494	20240705	111100	5040241200	183500	183400	183500	183300	133
495	20240705	111000	5015850000	183500	183300	183500	183200	352
496	20240705	110900	4951317900	183200	183300	183300	183200	128
497	20240705	110800	4927862600	183300	183200	183300	183100	176
498	20240705	110700	4895620000	183200	183200	183300	183200	134
499	20240705	110600	4871065000	183200	183200	183500	183100	667
500	20240705	110500	4748724800	183200	183200	183200	183000	147
501	20240705	110400	4721799200	183300	183100	183400	183100	191
502	20240705	110300	4686814300	183200	183100	183200	183100	41
503	20240705	110200	4679306200	183200	183400	183400	183000	288
504	20240705	110100	4626570300	183400	183200	183500	183200	138
505	20240705	110000	4601279000	183200	183700	183700	183200	275
506	20240705	105900	4550817900	183600	183100	183700	183000	932
507	20240705	105800	4379795100	183000	183100	183500	183000	1037
508	20240705	105700	4189689200	183100	183200	183200	183100	47
509	20240705	105600	4181079400	183200	183100	183200	183100	232
510	20240705	105500	4138584200	183100	182800	183100	182800	678
511	20240705	105400	4014505200	182800	182800	182800	182800	117
512	20240705	105300	3993117600	182900	182800	182900	182800	247
513	20240705	105200	3947960500	182800	182800	182900	182800	45
514	20240705	105100	3939731500	182800	182800	182900	182700	320
515	20240705	105000	3881240600	182800	182700	182800	182700	136
516	20240705	104900	3856389400	182700	182800	182800	182700	102
517	20240705	104800	3837748600	182600	182700	182700	182600	85
518	20240705	104700	3822220800	182800	182700	182800	182700	64
519	20240705	104600	3810525000	182700	182500	182700	182500	421
520	20240705	104500	3733639700	182600	182500	182700	182500	464
521	20240705	104400	3648922200	182500	182400	182500	182400	57
522	20240705	104300	3638521300	182400	182100	182400	182100	270
523	20240705	104200	3589307500	182100	182100	182100	181900	30
524	20240705	104100	3583844700	182100	181900	182200	181900	60
525	20240705	104000	3572915900	182000	182000	182000	182000	37
526	20240705	103900	3566181900	182000	182100	182100	182000	128
527	20240705	103800	3542877400	182100	181900	182100	181800	236
528	20240705	103700	3499938200	181800	181800	181900	181800	79
529	20240705	103600	3485568900	181800	181800	181800	181800	29
530	20240705	103500	3480296700	181800	181600	181800	181600	70
531	20240705	103400	3467577200	181600	181700	181700	181600	5
532	20240705	103300	3466668900	181800	181800	181800	181600	162
533	20240705	103200	3437246900	181700	181800	181800	181700	157
534	20240705	103100	3408707900	181900	181700	181900	181600	96
535	20240705	103000	3391264100	181700	182100	182100	181700	99
536	20240705	102900	3373252500	182100	182000	182100	182000	60
537	20240705	102800	3362329100	182000	182100	182100	182000	55
538	20240705	102700	3352315700	182200	182200	182200	182200	10
539	20240705	102600	3350493700	182200	182300	182300	182200	157
540	20240705	102500	3321879800	182400	182400	182400	182300	163
541	20240705	102400	3292148700	182400	182500	182500	182400	30
542	20240705	102300	3286675600	182500	182500	182500	182400	88
543	20240705	102200	3270619900	182500	182700	182700	182400	141
544	20240705	102100	3244872900	182700	182700	182700	182600	219
545	20240705	102000	3204862100	182600	182500	182600	182500	53
546	20240705	101900	3195184700	182500	182500	182500	182300	132
547	20240705	101800	3171100400	182400	182600	182600	182400	348
548	20240705	101700	3107586500	182500	182400	182600	182400	419
549	20240705	101600	3031111900	182400	182400	182500	182300	181
550	20240705	101500	2998096700	182500	182400	182500	182400	235
551	20240705	101400	2955218100	182300	182300	182300	182200	46
552	20240705	101300	2946832400	182400	182400	182400	182300	87
553	20240705	101200	2930964200	182300	182000	182400	182000	501
554	20240705	101100	2839666700	181900	181900	181900	181800	215
555	20240705	101000	2800559200	181900	181800	181900	181800	78
556	20240705	100900	2786371100	181900	181900	181900	181900	65
557	20240705	100800	2774547600	181900	182000	182000	181900	42
558	20240705	100700	2766904500	182100	182000	182100	182000	32
559	20240705	100600	2761077500	182000	182000	182000	182000	235
560	20240705	100500	2718307500	181900	182000	182000	181900	42
561	20240705	100400	2710667600	181900	181900	181900	181800	106
562	20240705	100300	2691386300	181900	181800	181900	181800	79
563	20240705	100200	2677022700	181700	181900	181900	181700	2
564	20240705	100100	2676659100	181900	181600	181900	181500	94
565	20240705	100000	2659578800	181600	181800	182000	181600	187
566	20240705	095900	2625570400	181700	181700	181700	181700	22
567	20240705	095800	2621573000	181600	181800	181800	181500	159
568	20240705	095700	2592689800	181800	182000	182000	181800	76
569	20240705	095600	2578863200	181800	182000	182000	181800	43
570	20240705	095500	2571041900	181900	182000	182000	181900	77
571	20240705	095400	2557028000	182100	182000	182100	182000	6
572	20240705	095300	2555935900	182200	182200	182200	182200	10
573	20240705	095200	2554113900	182200	181800	182200	181500	628
574	20240705	095100	2439970600	181900	182100	182100	181900	93
575	20240705	095000	2423050500	182100	182300	182300	181900	51
576	20240705	094900	2413754100	181900	181800	182500	181800	473
577	20240705	094800	2327599600	181900	181900	181900	181900	74
578	20240705	094700	2314139000	181900	181800	181900	181800	13
579	20240705	094600	2311775500	181800	181800	181900	181800	58
580	20240705	094500	2301228000	181800	181900	182000	181800	81
581	20240705	094400	2286490900	181900	181700	181900	181700	14
582	20240705	094300	2283946900	181900	181700	182100	181600	444
583	20240705	094200	2203182400	181700	181700	182200	181600	136
584	20240705	094100	2178463000	181700	182000	182200	181700	147
585	20240705	094000	2151703500	182000	181800	182000	181800	176
586	20240705	093900	2119688700	181700	181700	181700	181700	71
587	20240705	093800	2106788000	181700	181900	181900	181700	50
588	20240705	093700	2097699800	181900	181500	181900	181400	198
589	20240705	093600	2061753500	181600	181500	181800	181500	331
590	20240705	093500	2001647600	181600	182000	182000	181600	136
591	20240705	093400	1976935100	181900	181900	181900	181800	88
592	20240705	093300	1960931000	181900	181800	182000	181800	15
593	20240705	093200	1958202400	181800	182000	182000	181700	151
594	20240705	093100	1930730300	182100	182200	182200	181900	223
595	20240705	093000	1890136300	182200	182300	182300	182200	100
596	20240705	092900	1871914900	182000	182300	182300	181800	135
597	20240705	092800	1847337500	182400	182000	182400	182000	18
598	20240705	092700	1844060100	182000	182000	182600	182000	354
599	20240705	092600	1779547900	182100	182300	182300	182100	168
600	20240705	092500	1748931700	182300	182300	182300	182300	11
601	20240705	092400	1746926400	182300	182400	182600	182100	264
602	20240705	092300	1698788500	182400	182600	182600	182400	65
603	20240705	092200	1686924700	182500	182800	182800	182500	103
604	20240705	092100	1668100800	182900	182800	182900	182700	59
605	20240705	092000	1657315000	182800	182900	183200	182400	213
606	20240705	091900	1618379900	182900	182400	183000	182400	461
607	20240705	091800	1534203500	182300	182500	182500	182200	127
608	20240705	091700	1511053300	182500	182500	182500	182300	178
609	20240705	091600	1478590500	182500	182600	182600	182500	56
610	20240705	091500	1468365000	182500	182600	182600	182300	194
611	20240705	091400	1432962300	182600	182600	182900	182600	69
612	20240705	091300	1420350400	182600	182700	182900	182500	26
613	20240705	091200	1415600100	182700	182100	182700	182100	1163
614	20240705	091100	1203482000	182100	183400	183400	182100	316
615	20240705	091000	1145768900	183300	183500	183600	183300	255
616	20240705	090900	1098986900	183600	183400	183700	183300	425
617	20240705	090800	1020977000	183300	183200	183800	183100	782
618	20240705	090700	877526000	183200	182700	183200	182700	411
619	20240705	090600	802305300	183000	182700	183400	182600	1033
620	20240705	090500	613317500	182700	182300	182700	182300	1098
621	20240705	090400	412896000	182400	181800	182400	181800	556
622	20240705	090300	311606300	181800	181400	181800	181300	247
623	20240705	090200	266739000	181600	181700	182300	181600	682
624	20240705	090100	142642100	181700	180800	181700	180800	459
625	20240705	090000	59343500	180900	181000	181300	180500	328