KissMeData/004170/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	184200	3865955200	157400	157400	157400	157400	706
3	20240717	184100	3865955200	157400	157400	157400	157400	0
4	20240717	184000	3865955200	157400	157400	157400	157400	0
5	20240717	183900	3865955200	157400	157400	157400	157400	0
6	20240717	183800	3865955200	157400	157400	157400	157400	0
7	20240717	183700	3865955200	157400	157400	157400	157400	0
8	20240717	183600	3865955200	157400	157400	157400	157400	0
9	20240717	183500	3865955200	157400	157400	157400	157400	0
10	20240717	183400	3865955200	157400	157400	157400	157400	0
11	20240717	183300	3865955200	157400	157400	157400	157400	0
12	20240717	183200	3865955200	157400	157400	157400	157400	0
13	20240717	183100	3865955200	157400	157400	157400	157400	0
14	20240717	183000	3865955200	157400	157400	157400	157400	0
15	20240717	182900	3865955200	157400	157400	157400	157400	0
16	20240717	182800	3865955200	157400	157400	157400	157400	0
17	20240717	182700	3865955200	157400	157400	157400	157400	0
18	20240717	182600	3865955200	157400	157400	157400	157400	0
19	20240717	182500	3865955200	157400	157400	157400	157400	0
20	20240717	182400	3865955200	157400	157400	157400	157400	0
21	20240717	182300	3865955200	157400	157400	157400	157400	0
22	20240717	182200	3865955200	157400	157400	157400	157400	0
23	20240717	182100	3865955200	157400	157400	157400	157400	0
24	20240717	182000	3865955200	157400	157400	157400	157400	0
25	20240717	181900	3865955200	157400	157400	157400	157400	0
26	20240717	181800	3865955200	157400	157400	157400	157400	0
27	20240717	181700	3865955200	157400	157400	157400	157400	0
28	20240717	181600	3865955200	157400	157400	157400	157400	0
29	20240717	181500	3865955200	157400	157400	157400	157400	0
30	20240717	181400	3865955200	157400	157400	157400	157400	0
31	20240717	181300	3865955200	157400	157400	157400	157400	0
32	20240717	181200	3865955200	157400	157400	157400	157400	706
33	20240717	181100	3865955200	157400	157400	157400	157400	0
34	20240717	181000	3865955200	157400	157400	157400	157400	0
35	20240717	180900	3865955200	157400	157400	157400	157400	0
36	20240717	180800	3865955200	157400	157400	157400	157400	0
37	20240717	180700	3865955200	157400	157400	157400	157400	0
38	20240717	180600	3865955200	157400	157400	157400	157400	0
39	20240717	180500	3865955200	157400	157400	157400	157400	0
40	20240717	180400	3865955200	157400	157400	157400	157400	0
41	20240717	180300	3865955200	157400	157400	157400	157400	0
42	20240717	180200	3865955200	157400	157400	157400	157400	0
43	20240717	180100	3865955200	157400	157400	157400	157400	0
44	20240717	180000	3865955200	157400	157400	157400	157400	0
45	20240717	175900	3865955200	157400	157400	157400	157400	0
46	20240717	175800	3865955200	157400	157400	157400	157400	0
47	20240717	175700	3865955200	157400	157400	157400	157400	0
48	20240717	175600	3865955200	157400	157400	157400	157400	0
49	20240717	175500	3865955200	157400	157400	157400	157400	0
50	20240717	175400	3865955200	157400	157400	157400	157400	0
51	20240717	175300	3865955200	157400	157400	157400	157400	0
52	20240717	175200	3865955200	157400	157400	157400	157400	0
53	20240717	175100	3865955200	157400	157400	157400	157400	0
54	20240717	175000	3865955200	157400	157400	157400	157400	0
55	20240717	174900	3865955200	157400	157400	157400	157400	0
56	20240717	174800	3865955200	157400	157400	157400	157400	0
57	20240717	174700	3865955200	157400	157400	157400	157400	0
58	20240717	174600	3865955200	157400	157400	157400	157400	0
59	20240717	174500	3865955200	157400	157400	157400	157400	0
60	20240717	174400	3865955200	157400	157400	157400	157400	0
61	20240717	174300	3865955200	157400	157400	157400	157400	0
62	20240717	174200	3865955200	157400	157400	157400	157400	706
63	20240717	174100	3865955200	157400	157400	157400	157400	0
64	20240717	174000	3865955200	157400	157400	157400	157400	0
65	20240717	173900	3865955200	157400	157400	157400	157400	0
66	20240717	173800	3865955200	157400	157400	157400	157400	0
67	20240717	173700	3865955200	157400	157400	157400	157400	0
68	20240717	173600	3865955200	157400	157400	157400	157400	0
69	20240717	173500	3865955200	157400	157400	157400	157400	0
70	20240717	173400	3865955200	157400	157400	157400	157400	0
71	20240717	173300	3865955200	157400	157400	157400	157400	0
72	20240717	173200	3865955200	157400	157400	157400	157400	0
73	20240717	173100	3865955200	157400	157400	157400	157400	0
74	20240717	173000	3865955200	157400	157400	157400	157400	0
75	20240717	172900	3865955200	157400	157400	157400	157400	0
76	20240717	172800	3865955200	157400	157400	157400	157400	0
77	20240717	172700	3865955200	157400	157400	157400	157400	0
78	20240717	172600	3865955200	157400	157400	157400	157400	0
79	20240717	172500	3865955200	157400	157400	157400	157400	0
80	20240717	172400	3865955200	157400	157400	157400	157400	0
81	20240717	172300	3865955200	157400	157400	157400	157400	0
82	20240717	172200	3865955200	157400	157400	157400	157400	0
83	20240717	172100	3865955200	157400	157400	157400	157400	0
84	20240717	172000	3865955200	157400	157400	157400	157400	0
85	20240717	171900	3865955200	157400	157400	157400	157400	0
86	20240717	171800	3865955200	157400	157400	157400	157400	0
87	20240717	171700	3865955200	157400	157400	157400	157400	0
88	20240717	171600	3865955200	157400	157400	157400	157400	0
89	20240717	171500	3865955200	157400	157400	157400	157400	0
90	20240717	171400	3865955200	157400	157400	157400	157400	0
91	20240717	171300	3865955200	157400	157400	157400	157400	0
92	20240717	171200	3865955200	157400	157400	157400	157400	706
93	20240717	171100	3865955200	157400	157400	157400	157400	0
94	20240717	171000	3865955200	157400	157400	157400	157400	0
95	20240717	170900	3865955200	157400	157400	157400	157400	0
96	20240717	170800	3865955200	157400	157400	157400	157400	0
97	20240717	170700	3865955200	157400	157400	157400	157400	0
98	20240717	170600	3865955200	157400	157400	157400	157400	0
99	20240717	170500	3865955200	157400	157400	157400	157400	0
100	20240717	170400	3865955200	157400	157400	157400	157400	0
101	20240717	170300	3865955200	157400	157400	157400	157400	0
102	20240717	170200	3865955200	157400	157400	157400	157400	0
103	20240717	170100	3865955200	157400	157400	157400	157400	0
104	20240717	170000	3865955200	157400	157400	157400	157400	0
105	20240717	165900	3865955200	157400	157400	157400	157400	0
106	20240717	165800	3865955200	157400	157400	157400	157400	0
107	20240717	165700	3865955200	157400	157400	157400	157400	0
108	20240717	165600	3865955200	157400	157400	157400	157400	0
109	20240717	165500	3865955200	157400	157400	157400	157400	0
110	20240717	165400	3865955200	157400	157400	157400	157400	0
111	20240717	165300	3865955200	157400	157400	157400	157400	0
112	20240717	165200	3865955200	157400	157400	157400	157400	0
113	20240717	165100	3865955200	157400	157400	157400	157400	0
114	20240717	165000	3865955200	157400	157400	157400	157400	0
115	20240717	164900	3865955200	157400	157400	157400	157400	0
116	20240717	164800	3865955200	157400	157400	157400	157400	0
117	20240717	164700	3865955200	157400	157400	157400	157400	0
118	20240717	164600	3865955200	157400	157400	157400	157400	0
119	20240717	164500	3865955200	157400	157400	157400	157400	0
120	20240717	164400	3865955200	157400	157400	157400	157400	0
121	20240717	164300	3865955200	157400	157400	157400	157400	0
122	20240717	164200	3865955200	157400	157400	157400	157400	706
123	20240717	164100	3865955200	157400	157400	157400	157400	0
124	20240717	164000	3865955200	157400	157400	157400	157400	0
125	20240717	163900	3865955200	157400	157400	157400	157400	0
126	20240717	163800	3865955200	157400	157400	157400	157400	0
127	20240717	163700	3865955200	157400	157400	157400	157400	0
128	20240717	163600	3865955200	157400	157400	157400	157400	0
129	20240717	163500	3865955200	157400	157400	157400	157400	0
130	20240717	163400	3865955200	157400	157400	157400	157400	0
131	20240717	163300	3865955200	157400	157400	157400	157400	0
132	20240717	163200	3865955200	157400	157400	157400	157400	0
133	20240717	163100	3865955200	157400	157400	157400	157400	0
134	20240717	163000	3865955200	157400	157400	157400	157400	0
135	20240717	162900	3865955200	157400	157400	157400	157400	0
136	20240717	162800	3865955200	157400	157400	157400	157400	0
137	20240717	162700	3865955200	157400	157400	157400	157400	0
138	20240717	162600	3865955200	157400	157400	157400	157400	0
139	20240717	162500	3865955200	157400	157400	157400	157400	0
140	20240717	162400	3865955200	157400	157400	157400	157400	0
141	20240717	162300	3865955200	157400	157400	157400	157400	0
142	20240717	162200	3865955200	157400	157400	157400	157400	0
143	20240717	162100	3865955200	157400	157400	157400	157400	0
144	20240717	162000	3865955200	157400	157400	157400	157400	0
145	20240717	161900	3865955200	157400	157400	157400	157400	0
146	20240717	161800	3865955200	157400	157400	157400	157400	0
147	20240717	161700	3865955200	157400	157400	157400	157400	0
148	20240717	161600	3865955200	157400	157400	157400	157400	0
149	20240717	161500	3865955200	157400	157400	157400	157400	0
150	20240717	161400	3865955200	157400	157400	157400	157400	0
151	20240717	161300	3865955200	157400	157400	157400	157400	0
152	20240717	161200	3865955200	157400	157400	157400	157400	706
153	20240717	161100	3865955200	157400	157400	157400	157400	0
154	20240717	161000	3865955200	157400	157400	157400	157400	0
155	20240717	160900	3865955200	157400	157400	157400	157400	0
156	20240717	160800	3865955200	157400	157400	157400	157400	0
157	20240717	160700	3865955200	157400	157400	157400	157400	0
158	20240717	160600	3865955200	157400	157400	157400	157400	0
159	20240717	160500	3865955200	157400	157400	157400	157400	0
160	20240717	160400	3865955200	157400	157400	157400	157400	0
161	20240717	160300	3865955200	157400	157400	157400	157400	0
162	20240717	160200	3865955200	157400	157400	157400	157400	0
163	20240717	160100	3865955200	157400	157400	157400	157400	0
164	20240717	160000	3865955200	157400	157400	157400	157400	0
165	20240717	155900	3865955200	157400	157400	157400	157400	0
166	20240717	155800	3865955200	157400	157400	157400	157400	0
167	20240717	155700	3865955200	157400	157400	157400	157400	0
168	20240717	155600	3865955200	157400	157400	157400	157400	0
169	20240717	155500	3865955200	157400	157400	157400	157400	0
170	20240717	155400	3865955200	157400	157400	157400	157400	0
171	20240717	155300	3865955200	157400	157400	157400	157400	0
172	20240717	155200	3865955200	157400	157400	157400	157400	0
173	20240717	155100	3865955200	157400	157400	157400	157400	0
174	20240717	155000	3865955200	157400	157400	157400	157400	0
175	20240717	154900	3865955200	157400	157400	157400	157400	0
176	20240717	154800	3865955200	157400	157400	157400	157400	0
177	20240717	154700	3865955200	157400	157400	157400	157400	0
178	20240717	154600	3865955200	157400	157400	157400	157400	0
179	20240717	154500	3865955200	157400	157400	157400	157400	0
180	20240717	154400	3865955200	157400	157400	157400	157400	0
181	20240717	154300	3865955200	157400	157400	157400	157400	0
182	20240717	154200	3865955200	157400	157400	157400	157400	706
183	20240717	154100	3865955200	157400	157400	157400	157400	0
184	20240717	154000	3865955200	157400	157400	157400	157400	0
185	20240717	153900	3865955200	157400	157400	157400	157400	0
186	20240717	153800	3865955200	157400	157400	157400	157400	0
187	20240717	153700	3865955200	157400	157400	157400	157400	0
188	20240717	153600	3865955200	157400	157400	157400	157400	0
189	20240717	153500	3865955200	157400	157400	157400	157400	0
190	20240717	153400	3865955200	157400	157400	157400	157400	0
191	20240717	153300	3865955200	157400	157400	157400	157400	0
192	20240717	153200	3865955200	157400	157400	157400	157400	0
193	20240717	153100	3865955200	157400	157400	157400	157400	0
194	20240717	153000	3865955200	157400	157400	157400	157400	706
195	20240717	152900	3754830800	157600	157600	157600	157600	0
196	20240717	152800	3754830800	157600	157600	157600	157600	0
197	20240717	152700	3754830800	157600	157600	157600	157600	0
198	20240717	152600	3754830800	157600	157600	157600	157600	0
199	20240717	152500	3754830800	157600	157600	157600	157600	0
200	20240717	152400	3754830800	157600	157600	157600	157600	0
201	20240717	152300	3754830800	157600	157600	157600	157600	0
202	20240717	152200	3754830800	157600	157600	157600	157600	0
203	20240717	152100	3754830800	157600	157600	157600	157600	0
204	20240717	152000	3754830800	157600	157600	157600	157600	0
205	20240717	151900	3754830800	157600	157600	157700	157600	18
206	20240717	151800	3751993700	157600	157600	157600	157600	2
207	20240717	151700	3751678500	157600	157700	157700	157600	47
208	20240717	151600	3744268400	157700	157500	157800	157500	79
209	20240717	151500	3731821200	157500	157600	157700	157500	83
210	20240717	151400	3718739100	157600	157700	157700	157500	302
211	20240717	151300	3671132000	157700	157800	157800	157700	48
212	20240717	151200	3663561100	157700	157700	157800	157600	72
213	20240717	151100	3652206800	157700	157600	157800	157500	341
214	20240717	151000	3598448100	157600	157800	157800	157600	56
215	20240717	150900	3589619700	157800	157800	157800	157600	37
216	20240717	150800	3583784200	157800	157700	158000	157600	49
217	20240717	150700	3576052900	157600	157900	158000	157600	43
218	20240717	150600	3569264100	157900	157800	157900	157800	58
219	20240717	150500	3560107800	157800	157600	158200	157600	247
220	20240717	150400	3521127300	157600	157600	157700	157600	38
221	20240717	150300	3515138300	157600	157700	157700	157500	72
222	20240717	150200	3503796200	157600	157600	157600	157500	40
223	20240717	150100	3497494200	157600	157800	157800	157600	85
224	20240717	150000	3484091700	157700	157900	157900	157700	65
225	20240717	145900	3473836100	157900	157900	158000	157900	83
226	20240717	145800	3460728800	157900	157900	158100	157900	114
227	20240717	145700	3442722600	157900	157700	158000	157700	118
228	20240717	145600	3424100500	157700	157900	157900	157700	48
229	20240717	145500	3416525900	157800	157800	157900	157800	46
230	20240717	145400	3409266600	158000	158000	158000	157800	97
231	20240717	145300	3393950000	158100	158100	158200	157900	118
232	20240717	145200	3375299100	157900	158000	158200	157900	98
233	20240717	145100	3359815100	158000	158200	158200	158000	111
234	20240717	145000	3342265600	158100	158200	158200	158100	43
235	20240717	144900	3335466800	158200	158300	158400	158100	31
236	20240717	144800	3330560900	158200	158300	158500	158200	84
237	20240717	144700	3317256300	158300	158400	158400	158200	81
238	20240717	144600	3304431300	158300	158400	158400	158100	62
239	20240717	144500	3294619800	158400	158400	158400	158200	62
240	20240717	144400	3284802300	158400	158200	158600	158200	73
241	20240717	144300	3273236900	158600	158700	158700	158100	75
242	20240717	144200	3261352900	158600	158500	158600	158400	71
243	20240717	144100	3250097600	158400	158300	158500	158300	41
244	20240717	144000	3243602800	158200	158100	158500	158100	118
245	20240717	143900	3224914300	158300	158300	158300	158100	70
246	20240717	143800	3213837200	158200	158200	158300	158200	105
247	20240717	143700	3197219200	158200	158200	158400	158200	116
248	20240717	143600	3178854400	158300	158100	158300	158100	58
249	20240717	143500	3169679400	158200	158100	158300	158100	90
250	20240717	143400	3155442300	158100	158200	158300	158100	85
251	20240717	143300	3141997200	158300	158200	158300	158100	120
252	20240717	143200	3123011500	158300	158300	158300	158100	62
253	20240717	143100	3113200000	158300	158100	158300	158000	42
254	20240717	143000	3106554600	158100	158300	158400	158100	64
255	20240717	142900	3096424700	158200	158300	158300	158000	62
256	20240717	142800	3086618300	158200	158300	158300	158100	71
257	20240717	142700	3075385600	158200	158200	158400	158200	130
258	20240717	142600	3054810200	158300	158200	158300	158100	72
259	20240717	142500	3043418900	158100	158400	158400	158100	90
260	20240717	142400	3029179500	158400	158200	158400	158100	73
261	20240717	142300	3017627500	158200	158300	158300	158200	76
262	20240717	142200	3005599100	158300	158300	158300	158200	84
263	20240717	142100	2992304500	158300	158300	158400	158300	161
264	20240717	142000	2966815000	158400	158400	158700	158300	83
265	20240717	141900	2953664700	158400	158500	158600	158300	71
266	20240717	141800	2942412500	158500	158500	158600	158400	36
267	20240717	141700	2936707300	158500	158600	158600	158300	86
268	20240717	141600	2923079000	158600	158600	158700	158500	45
269	20240717	141500	2915940300	158500	158500	158600	158400	57
270	20240717	141400	2906904400	158400	158500	158600	158400	72
271	20240717	141300	2895492900	158600	158500	158600	158400	61
272	20240717	141200	2885823700	158300	158500	158600	158300	66
273	20240717	141100	2875364300	158500	158400	158600	158300	118
274	20240717	141000	2856669700	158300	158300	158400	158300	54
275	20240717	140900	2848117500	158400	158600	158600	158300	106
276	20240717	140800	2831321000	158600	158600	158600	158500	61
277	20240717	140700	2821647900	158600	158900	158900	158500	189
278	20240717	140600	2791652300	158800	158800	158900	158700	36
279	20240717	140500	2785933500	158900	158900	158900	158700	88
280	20240717	140400	2771957800	158900	159200	159200	158800	92
281	20240717	140300	2757334100	159100	159000	159100	159000	54
282	20240717	140200	2748744800	159000	159100	159200	158800	70
283	20240717	140100	2737609100	159100	159100	159100	159000	87
284	20240717	140000	2723769800	159100	159100	159200	159000	77
285	20240717	135900	2711518900	159100	159100	159200	159000	61
286	20240717	135800	2701812900	159200	159100	159200	159100	80
287	20240717	135700	2689079800	159000	159100	159200	159000	87
288	20240717	135600	2675235800	159000	159000	159100	159000	169
289	20240717	135500	2648355300	159100	159200	159200	159100	61
290	20240717	135400	2638645300	159200	159100	159200	159000	127
291	20240717	135300	2618440400	159000	158900	159000	158800	158
292	20240717	135200	2593335400	158900	158900	158900	158800	77
293	20240717	135100	2581101500	158900	159000	159100	158900	159
294	20240717	135000	2555826500	159000	159100	159100	158800	91
295	20240717	134900	2541359600	159100	159000	159100	158900	50
296	20240717	134800	2533408600	159100	158900	159100	158900	43
297	20240717	134700	2526571000	158800	159000	159100	158800	52
298	20240717	134600	2518300500	159000	158900	159100	158900	82
299	20240717	134500	2505264000	158900	158900	159000	158900	72
300	20240717	134400	2493818300	158900	159000	159000	158800	60
301	20240717	134300	2484281200	159000	159000	159000	158900	50
302	20240717	134200	2476331600	159000	159000	159000	158800	70
303	20240717	134100	2465208300	159000	159000	159000	158900	74
304	20240717	134000	2453443300	158900	158900	159000	158700	67
305	20240717	133900	2442798000	158900	158800	159000	158700	99
306	20240717	133800	2427069300	158900	159000	159100	158900	87
307	20240717	133700	2413233700	159000	158900	159100	158900	114
308	20240717	133600	2395114600	158800	158900	158900	158700	76
309	20240717	133500	2383040900	158900	158900	158900	158700	65
310	20240717	133400	2372716900	158900	159100	159100	158800	137
311	20240717	133300	2350945300	159000	159100	159100	159000	92
312	20240717	133200	2336310700	159100	159100	159100	159000	67
313	20240717	133100	2325652400	159100	159200	159200	159100	155
314	20240717	133000	2300989700	159100	159200	159200	159100	79
315	20240717	132900	2288414900	159100	159000	159200	159000	143
316	20240717	132800	2265664600	158900	159000	159100	158900	376
317	20240717	132700	2205875200	159000	158800	159000	158700	381
318	20240717	132600	2145357600	158800	158200	158800	158200	510
319	20240717	132500	2064535100	158200	158000	158200	158000	57
320	20240717	132400	2055524300	157900	158000	158000	157900	21
321	20240717	132300	2052207600	157900	158000	158100	157900	19
322	20240717	132200	2049206300	158000	158000	158100	157900	13
323	20240717	132100	2047152500	157900	158000	158000	157900	8
324	20240717	132000	2045889000	158100	158100	158100	157900	20
325	20240717	131900	2042728100	158000	158000	158100	158000	36
326	20240717	131800	2037040000	158000	158000	158100	157900	18
327	20240717	131700	2034195700	158000	158100	158100	157900	22
328	20240717	131600	2030719900	158100	158000	158100	158000	17
329	20240717	131500	2028033400	158100	158100	158100	158000	22
330	20240717	131400	2024556200	158000	158100	158100	158000	32
331	20240717	131300	2019498200	158100	158000	158100	158000	25
332	20240717	131200	2015547100	158000	158100	158100	158000	38
333	20240717	131100	2009541300	158000	158100	158200	158000	18
334	20240717	131000	2006695500	158200	158300	158300	158200	47
335	20240717	130900	1999259700	158200	158300	158300	158200	22
336	20240717	130800	1995778700	158300	158300	158300	158200	31
337	20240717	130700	1990873600	158300	158300	158300	158200	11
338	20240717	130600	1989132700	158200	158200	158300	158200	46
339	20240717	130500	1981852700	158200	158300	158300	158200	26
340	20240717	130400	1977738800	158200	158100	158200	158100	25
341	20240717	130300	1973784800	158100	158100	158300	158100	23
342	20240717	130200	1970146700	158100	158400	158400	158100	17
343	20240717	130100	1967456600	158300	158300	158300	158200	11
344	20240717	130000	1965715700	158300	158400	158400	158300	35
345	20240717	125900	1960174400	158400	158300	158400	158300	70
346	20240717	125800	1949087800	158400	158300	158400	158300	37
347	20240717	125700	1943227800	158300	158300	158300	158200	21
348	20240717	125600	1939904500	158400	158300	158400	158300	9
349	20240717	125500	1938479300	158200	158300	158400	158200	52
350	20240717	125400	1930252000	158300	158200	158400	158200	33
351	20240717	125300	1925026300	158400	158300	158400	158100	95
352	20240717	125200	1909995300	158300	158200	158300	158200	15
353	20240717	125100	1907621900	158300	158300	158300	158200	47
354	20240717	125000	1900183000	158200	158300	158300	158200	10
355	20240717	124900	1898600400	158300	158400	158500	158300	53
356	20240717	124800	1890205200	158500	158500	158500	158400	19
357	20240717	124700	1887195100	158400	158500	158500	158400	54
358	20240717	124600	1878636300	158500	158400	158500	158400	34
359	20240717	124500	1873249700	158400	158500	158500	158400	20
360	20240717	124400	1870081400	158500	158500	158500	158400	20
361	20240717	124300	1866912600	158400	158400	158500	158400	19
362	20240717	124200	1863902800	158500	158400	158500	158400	17
363	20240717	124100	1861209500	158400	158400	158400	158300	19
364	20240717	124000	1858201000	158300	158300	158500	158300	34
365	20240717	123900	1852817200	158300	158400	158400	158300	17
366	20240717	123800	1850124500	158400	158300	158400	158300	31
367	20240717	123700	1845216500	158400	158400	158400	158300	23
368	20240717	123600	1841574700	158400	158400	158400	158300	32
369	20240717	123500	1836506300	158400	158500	158500	158400	13
370	20240717	123400	1834446700	158400	158400	158400	158300	42
371	20240717	123300	1827797100	158300	158400	158500	158300	14
372	20240717	123200	1825579500	158400	158500	158600	158400	29
373	20240717	123100	1820983100	158500	158600	158600	158500	11
374	20240717	123000	1819239300	158500	158500	158600	158500	55
375	20240717	122900	1810520600	158500	158400	158600	158400	561
376	20240717	122800	1721592500	158300	158300	158400	158300	17
377	20240717	122700	1718900900	158400	158400	158400	158300	10
378	20240717	122600	1717317300	158300	158400	158400	158300	57
379	20240717	122500	1708292700	158400	158400	158400	158300	21
380	20240717	122400	1704966900	158300	158400	158400	158300	16
381	20240717	122300	1702433700	158400	158300	158400	158300	10
382	20240717	122200	1700850100	158300	158400	158400	158300	34
383	20240717	122100	1695467300	158300	158400	158400	158300	27
384	20240717	122000	1691191700	158400	158400	158400	158300	58
385	20240717	121900	1682006000	158300	158200	158400	158200	154
386	20240717	121800	1657628700	158300	158200	158300	158200	137
387	20240717	121700	1635954600	158200	158100	158300	158000	175
388	20240717	121600	1608279800	158100	157900	158200	157900	368
389	20240717	121500	1550123100	157900	157900	158000	157800	54
390	20240717	121400	1541597300	157900	157900	157900	157800	12
391	20240717	121300	1539702900	157900	157900	157900	157800	24
392	20240717	121200	1535913700	157900	157900	158000	157800	28
393	20240717	121100	1531492000	158000	158000	158000	157900	21
394	20240717	121000	1528175500	158000	158000	158000	157900	23
395	20240717	120900	1524543400	157900	157900	158000	157900	14
396	20240717	120800	1522332500	158000	157900	158000	157800	48
397	20240717	120700	1514754100	157800	157800	157900	157800	29
398	20240717	120600	1510177400	157900	157900	157900	157800	13
399	20240717	120500	1508125100	157900	157900	157900	157900	5
400	20240717	120400	1507335600	157800	157900	157900	157800	38
401	20240717	120300	1501338100	157800	157900	157900	157800	31
402	20240717	120200	1496444700	157800	157800	157900	157800	9
403	20240717	120100	1495024100	157800	158000	158000	157800	34
404	20240717	120000	1489655100	158000	158000	158000	157900	23
405	20240717	115900	1486022600	158000	158000	158000	157900	16
406	20240717	115800	1483495800	158000	158000	158000	157900	17
407	20240717	115700	1480810800	157900	158000	158000	157900	13
408	20240717	115600	1478757800	158000	158000	158000	157900	20
409	20240717	115500	1475599000	157900	158000	158100	157900	9
410	20240717	115400	1474177100	158100	158000	158100	158000	115
411	20240717	115300	1455996800	158000	158100	158100	158000	17
412	20240717	115200	1453310400	158100	158100	158100	158000	51
413	20240717	115100	1445251800	158000	158100	158100	158000	126
414	20240717	115000	1425343200	158000	158200	158200	158000	20
415	20240717	114900	1422182200	158100	158200	158200	158100	14
416	20240717	114800	1419968300	158100	158100	158200	158100	108
417	20240717	114700	1402893200	158200	158100	158200	158100	18
418	20240717	114600	1400046600	158100	158200	158200	158100	92
419	20240717	114500	1385494200	158200	158200	158300	158200	64
420	20240717	114400	1375369100	158200	158300	158300	158200	20
421	20240717	114300	1372204600	158200	158300	158300	158200	25
422	20240717	114200	1368247600	158400	158400	158400	158300	36
423	20240717	114100	1362547700	158400	158300	158400	158300	22
424	20240717	114000	1359064500	158400	158400	158400	158300	14
425	20240717	113900	1356847400	158300	158400	158400	158300	44
426	20240717	113800	1349881300	158300	158300	158400	158300	25
427	20240717	113700	1345923300	158300	158400	158400	158300	64
428	20240717	113600	1335789500	158300	158300	158300	158300	133
429	20240717	113500	1314735600	158200	158300	158300	158200	25
430	20240717	113400	1310779600	158200	158500	158600	158200	301
431	20240717	113300	1263083400	158500	157800	158500	157800	1364
432	20240717	113200	1047516100	157800	157900	157900	157800	57
433	20240717	113100	1038520900	157800	157900	157900	157800	245
434	20240717	113000	999837400	157800	157800	157900	157700	207
435	20240717	112900	967164300	157800	157700	157800	157700	21
436	20240717	112800	963852100	157800	157500	157800	157500	181
437	20240717	112700	935321900	157500	157600	157600	157500	12
438	20240717	112600	933431200	157500	157400	157500	157400	96
439	20240717	112500	918318200	157400	157400	157600	157400	112
440	20240717	112400	900681400	157400	157500	157500	157400	9
441	20240717	112300	899264300	157400	157400	157500	157400	25
442	20240717	112200	895328400	157500	157500	157500	157400	22
443	20240717	112100	891865100	157400	157400	157500	157400	18
444	20240717	112000	889031700	157500	157500	157500	157400	22
445	20240717	111900	885568200	157400	157400	157500	157400	10
446	20240717	111800	883993900	157500	157400	157500	157400	18
447	20240717	111700	881160000	157400	157500	157500	157400	27
448	20240717	111600	876909700	157400	157400	157500	157400	674
449	20240717	111500	770766300	157400	157300	157400	157300	16
450	20240717	111400	768249300	157200	157400	157400	157200	62
451	20240717	111300	758499700	157300	157300	157300	157200	45
452	20240717	111200	751421600	157300	157200	157300	157200	20
453	20240717	111100	748276100	157200	157300	157400	157200	31
454	20240717	111000	743400300	157400	157300	157400	157300	25
455	20240717	110900	739467400	157300	157300	157400	157200	23
456	20240717	110800	735849700	157300	157200	157300	157200	32
457	20240717	110700	730817500	157300	157200	157400	157200	19
458	20240717	110600	727829200	157400	157300	157400	157200	18
459	20240717	110500	724998300	157300	157200	157300	157200	11
460	20240717	110400	723268500	157200	157200	157500	157200	205
461	20240717	110300	691018400	157200	157200	157200	157200	37
462	20240717	110200	685202000	157200	157200	157200	157100	28
463	20240717	110100	680800600	157100	157200	157200	157100	14
464	20240717	110000	678600100	157100	157200	157200	157100	21
465	20240717	105900	675300200	157200	157100	157200	157100	22
466	20240717	105800	671842300	157200	157200	157200	157100	8
467	20240717	105700	670585000	157200	157200	157200	157100	6
468	20240717	105600	669641900	157200	157100	157200	157100	11
469	20240717	105500	667913000	157200	157200	157200	157200	7
470	20240717	105400	666812600	157200	157200	157200	157200	19
471	20240717	105300	663825800	157200	157100	157300	157100	72
472	20240717	105200	652507700	157200	157200	157300	157200	342
473	20240717	105100	598741500	157200	157100	157200	157100	26
474	20240717	105000	594656600	156900	157100	157100	156900	5
475	20240717	104900	593871700	157100	157100	157100	156900	35
476	20240717	104800	588373400	157100	157100	157100	157100	8
477	20240717	104700	587116600	157000	157000	157000	157000	11
478	20240717	104600	585389600	157100	157100	157100	157000	12
479	20240717	104500	583504600	157100	157000	157100	156900	12
480	20240717	104400	581620100	157000	157000	157100	156900	101
481	20240717	104300	565772200	157100	157000	157100	157000	19
482	20240717	104200	562788500	157000	157000	157000	156900	28
483	20240717	104100	558392600	157000	157000	157000	156900	20
484	20240717	104000	555253100	156900	157000	157000	156900	32
485	20240717	103900	550229300	156900	156900	157000	156900	7
486	20240717	103800	549130700	156900	156900	157000	156900	16
487	20240717	103700	546619700	156900	157000	157000	156900	12
488	20240717	103600	544735900	156900	156900	157000	156900	7
489	20240717	103500	543637500	157000	157000	157000	156900	13
490	20240717	103400	541597300	156900	156900	157000	156900	56
491	20240717	103300	532810600	156900	156900	156900	156800	13
492	20240717	103200	530771100	156900	157000	157000	156900	60
493	20240717	103100	521356800	156900	157000	157000	156900	7
494	20240717	103000	520258000	157000	157000	157000	156900	9
495	20240717	102900	518845400	156900	156900	157000	156900	16
496	20240717	102800	516334600	156900	157000	157000	156900	10
497	20240717	102700	514765000	157000	156900	157000	156800	9
498	20240717	102600	513352800	156900	156800	156900	156800	21
499	20240717	102500	510059600	156900	157200	157200	156700	321
500	20240717	102400	459686500	157200	157200	157200	157100	11
501	20240717	102300	457957500	157100	157200	157200	157100	16
502	20240717	102200	455443400	157200	157100	157200	157100	11
503	20240717	102100	453714500	157100	157200	157200	157100	11
504	20240717	102000	451985400	157200	157100	157200	157100	8
505	20240717	101900	450728100	157100	157200	157200	157100	9
506	20240717	101800	449313700	157200	157100	157200	157100	16
507	20240717	101700	446798900	157200	157200	157200	157100	15
508	20240717	101600	444441700	157200	157200	157200	157100	28
509	20240717	101500	440042400	157200	157200	157200	157100	8
510	20240717	101400	438785100	157100	157100	157200	157100	16
511	20240717	101300	436271000	157200	157200	157200	157100	8
512	20240717	101200	435013600	157200	157100	157200	157100	10
513	20240717	101100	433442200	157200	157200	157200	157100	11
514	20240717	101000	431713700	157100	157200	157200	157100	6
515	20240717	100900	430770600	157200	157100	157200	157100	31
516	20240717	100800	425900200	157100	157400	157400	157100	111
517	20240717	100700	408454400	157400	157300	157400	157300	114
518	20240717	100600	390521700	157400	157400	157400	157400	12
519	20240717	100500	388632900	157400	157500	157500	157300	25
520	20240717	100400	384698200	157500	157500	157500	157500	10
521	20240717	100300	383123200	157500	157400	157500	157300	109
522	20240717	100200	365959200	157400	157300	157400	157300	10
523	20240717	100100	364385600	157300	157300	157300	157300	13
524	20240717	100000	362340700	157300	157300	157400	157200	21
525	20240717	095900	359036100	157200	157300	157300	157200	43
526	20240717	095800	352272700	157400	157300	157400	157300	11
527	20240717	095700	350541700	157300	157400	157400	157300	4
528	20240717	095600	349912300	157400	157400	157400	157200	17
529	20240717	095500	347238200	157400	157400	157400	157200	19
530	20240717	095400	344247800	157400	157300	157400	157300	8
531	20240717	095300	342989000	157300	157400	157400	157300	10
532	20240717	095200	341415800	157300	157400	157400	157300	12
533	20240717	095100	339527200	157400	157200	157400	157200	18
534	20240717	095000	336694800	157200	157300	157300	157200	22
535	20240717	094900	333234600	157300	157300	157300	157300	17
536	20240717	094800	330560500	157100	157200	157200	157100	11
537	20240717	094700	328832200	157100	157200	157300	157100	13
538	20240717	094600	326788700	157200	157100	157200	157100	16
539	20240717	094500	324274900	157000	157300	157300	157000	8
540	20240717	094400	323016800	157300	157300	157300	157000	176
541	20240717	094300	295347800	157300	157100	157400	157100	42
542	20240717	094200	288745300	157100	157000	157100	157000	4
543	20240717	094100	288117000	157000	157000	157000	157000	32
544	20240717	094000	283093000	157100	157100	157100	157100	1
545	20240717	093900	282935900	157100	157100	157100	157100	7
546	20240717	093800	281836200	157000	157100	157100	157000	3
547	20240717	093700	281365100	157100	157000	157100	157000	4
548	20240717	093600	280736800	157000	157000	157100	157000	52
549	20240717	093500	272572700	157000	157300	157300	157000	308
550	20240717	093400	224155300	157400	157400	157400	157400	20
551	20240717	093300	221007300	157500	157400	157500	157400	58
552	20240717	093200	211877900	157200	157200	157300	157200	19
553	20240717	093100	208890000	157300	157300	157300	157300	56
554	20240717	093000	200081200	157500	157500	157500	157300	3
555	20240717	092900	199608900	157300	157800	157800	157300	264
556	20240717	092800	158022300	157700	157700	157700	157700	1
557	20240717	092700	157864600	157700	157700	157700	157700	1
558	20240717	092600	157706900	157700	157800	157800	157700	69
559	20240717	092500	146825400	157800	157800	157800	157800	11
560	20240717	092400	145089600	157800	157800	157800	157800	1
561	20240717	092300	144931800	157700	157800	157800	157700	45
562	20240717	092200	137831200	157800	157700	157800	157700	3
563	20240717	092100	137357900	157600	157600	157600	157600	30
564	20240717	092000	132629900	157700	157700	157700	157600	63
565	20240717	091900	122695300	157700	157700	157700	157700	0
566	20240717	091800	122695300	157700	157700	157700	157700	4
567	20240717	091700	122064500	157800	157800	157800	157800	8
568	20240717	091600	120802100	157900	157700	157900	157700	143
569	20240717	091500	98240400	157600	157600	157700	157600	55
570	20240717	091400	89572300	157600	157600	157600	157600	3
571	20240717	091300	89099500	157700	157800	157800	157700	22
572	20240717	091200	85629900	157700	157700	157700	157700	15
573	20240717	091100	83264400	157700	157700	157800	157600	191
574	20240717	091000	53146400	157800	157800	157800	157800	1
575	20240717	090900	52988600	157800	157700	157800	157700	5
576	20240717	090800	52200000	157700	157800	157800	157700	8
577	20240717	090700	50937900	157800	157500	157800	157500	5
578	20240717	090600	50149200	157800	157800	157800	157800	12
579	20240717	090500	48255600	157400	157900	157900	157400	21
580	20240717	090400	44942200	157900	157900	157900	157900	32
581	20240717	090300	39889400	157300	157700	157700	157300	12
582	20240717	090200	37997400	157400	157300	157400	157300	14
583	20240717	090100	35794500	157300	157400	157400	157300	15
584	20240717	090000	33434800	157700	157300	158300	157300	212