KissMeData/090430/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195600	133003418700	167000	167000	167000	167000	14386
3	20240718	195500	133003418700	167000	167000	167000	167000	0
4	20240718	195400	133003418700	167000	167000	167000	167000	0
5	20240718	195300	133003418700	167000	167000	167000	167000	0
6	20240718	195200	133003418700	167000	167000	167000	167000	0
7	20240718	195100	133003418700	167000	167000	167000	167000	0
8	20240718	195000	133003418700	167000	167000	167000	167000	0
9	20240718	194900	133003418700	167000	167000	167000	167000	0
10	20240718	194800	133003418700	167000	167000	167000	167000	0
11	20240718	194700	133003418700	167000	167000	167000	167000	0
12	20240718	194600	133003418700	167000	167000	167000	167000	0
13	20240718	194500	133003418700	167000	167000	167000	167000	0
14	20240718	194400	133003418700	167000	167000	167000	167000	0
15	20240718	194300	133003418700	167000	167000	167000	167000	0
16	20240718	194200	133003418700	167000	167000	167000	167000	0
17	20240718	194100	133003418700	167000	167000	167000	167000	0
18	20240718	194000	133003418700	167000	167000	167000	167000	0
19	20240718	193900	133003418700	167000	167000	167000	167000	0
20	20240718	193800	133003418700	167000	167000	167000	167000	0
21	20240718	193700	133003418700	167000	167000	167000	167000	0
22	20240718	193600	133003418700	167000	167000	167000	167000	0
23	20240718	193500	133003418700	167000	167000	167000	167000	0
24	20240718	193400	133003418700	167000	167000	167000	167000	0
25	20240718	193300	133003418700	167000	167000	167000	167000	0
26	20240718	193200	133003418700	167000	167000	167000	167000	0
27	20240718	193100	133003418700	167000	167000	167000	167000	0
28	20240718	193000	133003418700	167000	167000	167000	167000	0
29	20240718	192900	133003418700	167000	167000	167000	167000	0
30	20240718	192800	133003418700	167000	167000	167000	167000	0
31	20240718	192700	133003418700	167000	167000	167000	167000	0
32	20240718	192600	133003418700	167000	167000	167000	167000	14386
33	20240718	192500	133003418700	167000	167000	167000	167000	0
34	20240718	192400	133003418700	167000	167000	167000	167000	0
35	20240718	192300	133003418700	167000	167000	167000	167000	0
36	20240718	192200	133003418700	167000	167000	167000	167000	0
37	20240718	192100	133003418700	167000	167000	167000	167000	0
38	20240718	192000	133003418700	167000	167000	167000	167000	0
39	20240718	191900	133003418700	167000	167000	167000	167000	0
40	20240718	191800	133003418700	167000	167000	167000	167000	0
41	20240718	191700	133003418700	167000	167000	167000	167000	0
42	20240718	191600	133003418700	167000	167000	167000	167000	0
43	20240718	191500	133003418700	167000	167000	167000	167000	0
44	20240718	191400	133003418700	167000	167000	167000	167000	0
45	20240718	191300	133003418700	167000	167000	167000	167000	0
46	20240718	191200	133003418700	167000	167000	167000	167000	0
47	20240718	191100	133003418700	167000	167000	167000	167000	0
48	20240718	191000	133003418700	167000	167000	167000	167000	0
49	20240718	190900	133003418700	167000	167000	167000	167000	0
50	20240718	190800	133003418700	167000	167000	167000	167000	0
51	20240718	190700	133003418700	167000	167000	167000	167000	0
52	20240718	190600	133003418700	167000	167000	167000	167000	0
53	20240718	190500	133003418700	167000	167000	167000	167000	0
54	20240718	190400	133003418700	167000	167000	167000	167000	0
55	20240718	190300	133003418700	167000	167000	167000	167000	0
56	20240718	190200	133003418700	167000	167000	167000	167000	0
57	20240718	190100	133003418700	167000	167000	167000	167000	0
58	20240718	190000	133003418700	167000	167000	167000	167000	0
59	20240718	185900	133003418700	167000	167000	167000	167000	0
60	20240718	185800	133003418700	167000	167000	167000	167000	0
61	20240718	185700	133003418700	167000	167000	167000	167000	0
62	20240718	185600	133003418700	167000	167000	167000	167000	14386
63	20240718	185500	133003418700	167000	167000	167000	167000	0
64	20240718	185400	133003418700	167000	167000	167000	167000	0
65	20240718	185300	133003418700	167000	167000	167000	167000	0
66	20240718	185200	133003418700	167000	167000	167000	167000	0
67	20240718	185100	133003418700	167000	167000	167000	167000	0
68	20240718	185000	133003418700	167000	167000	167000	167000	0
69	20240718	184900	133003418700	167000	167000	167000	167000	0
70	20240718	184800	133003418700	167000	167000	167000	167000	0
71	20240718	184700	133003418700	167000	167000	167000	167000	0
72	20240718	184600	133003418700	167000	167000	167000	167000	0
73	20240718	184500	133003418700	167000	167000	167000	167000	0
74	20240718	184400	133003418700	167000	167000	167000	167000	0
75	20240718	184300	133003418700	167000	167000	167000	167000	0
76	20240718	184200	133003418700	167000	167000	167000	167000	0
77	20240718	184100	133003418700	167000	167000	167000	167000	0
78	20240718	184000	133003418700	167000	167000	167000	167000	0
79	20240718	183900	133003418700	167000	167000	167000	167000	0
80	20240718	183800	133003418700	167000	167000	167000	167000	0
81	20240718	183700	133003418700	167000	167000	167000	167000	0
82	20240718	183600	133003418700	167000	167000	167000	167000	0
83	20240718	183500	133003418700	167000	167000	167000	167000	0
84	20240718	183400	133003418700	167000	167000	167000	167000	0
85	20240718	183300	133003418700	167000	167000	167000	167000	0
86	20240718	183200	133003418700	167000	167000	167000	167000	0
87	20240718	183100	133003418700	167000	167000	167000	167000	0
88	20240718	183000	133003418700	167000	167000	167000	167000	0
89	20240718	182900	133003418700	167000	167000	167000	167000	0
90	20240718	182800	133003418700	167000	167000	167000	167000	0
91	20240718	182700	133003418700	167000	167000	167000	167000	0
92	20240718	182600	133003418700	167000	167000	167000	167000	14386
93	20240718	182500	133003418700	167000	167000	167000	167000	0
94	20240718	182400	133003418700	167000	167000	167000	167000	0
95	20240718	182300	133003418700	167000	167000	167000	167000	0
96	20240718	182200	133003418700	167000	167000	167000	167000	0
97	20240718	182100	133003418700	167000	167000	167000	167000	0
98	20240718	182000	133003418700	167000	167000	167000	167000	0
99	20240718	181900	133003418700	167000	167000	167000	167000	0
100	20240718	181800	133003418700	167000	167000	167000	167000	0
101	20240718	181700	133003418700	167000	167000	167000	167000	0
102	20240718	181600	133003418700	167000	167000	167000	167000	0
103	20240718	181500	133003418700	167000	167000	167000	167000	0
104	20240718	181400	133003418700	167000	167000	167000	167000	0
105	20240718	181300	133003418700	167000	167000	167000	167000	0
106	20240718	181200	133003418700	167000	167000	167000	167000	0
107	20240718	181100	133003418700	167000	167000	167000	167000	0
108	20240718	181000	133003418700	167000	167000	167000	167000	0
109	20240718	180900	133003418700	167000	167000	167000	167000	0
110	20240718	180800	133003418700	167000	167000	167000	167000	0
111	20240718	180700	133003418700	167000	167000	167000	167000	0
112	20240718	180600	133003418700	167000	167000	167000	167000	0
113	20240718	180500	133003418700	167000	167000	167000	167000	0
114	20240718	180400	133003418700	167000	167000	167000	167000	0
115	20240718	180300	133003418700	167000	167000	167000	167000	0
116	20240718	180200	133003418700	167000	167000	167000	167000	0
117	20240718	180100	133003418700	167000	167000	167000	167000	0
118	20240718	180000	133003418700	167000	167000	167000	167000	0
119	20240718	175900	133003418700	167000	167000	167000	167000	0
120	20240718	175800	133003418700	167000	167000	167000	167000	0
121	20240718	175700	133003418700	167000	167000	167000	167000	0
122	20240718	175600	133003418700	167000	167000	167000	167000	14386
123	20240718	175500	133003418700	167000	167000	167000	167000	0
124	20240718	175400	133003418700	167000	167000	167000	167000	0
125	20240718	175300	133003418700	167000	167000	167000	167000	0
126	20240718	175200	133003418700	167000	167000	167000	167000	0
127	20240718	175100	133003418700	167000	167000	167000	167000	0
128	20240718	175000	133003418700	167000	167000	167000	167000	0
129	20240718	174900	133003418700	167000	167000	167000	167000	0
130	20240718	174800	133003418700	167000	167000	167000	167000	0
131	20240718	174700	133003418700	167000	167000	167000	167000	0
132	20240718	174600	133003418700	167000	167000	167000	167000	0
133	20240718	174500	133003418700	167000	167000	167000	167000	0
134	20240718	174400	133003418700	167000	167000	167000	167000	0
135	20240718	174300	133003418700	167000	167000	167000	167000	0
136	20240718	174200	133003418700	167000	167000	167000	167000	0
137	20240718	174100	133003418700	167000	167000	167000	167000	0
138	20240718	174000	133003418700	167000	167000	167000	167000	0
139	20240718	173900	133003418700	167000	167000	167000	167000	0
140	20240718	173800	133003418700	167000	167000	167000	167000	0
141	20240718	173700	133003418700	167000	167000	167000	167000	0
142	20240718	173600	133003418700	167000	167000	167000	167000	0
143	20240718	173500	133003418700	167000	167000	167000	167000	0
144	20240718	173400	133003418700	167000	167000	167000	167000	0
145	20240718	173300	133003418700	167000	167000	167000	167000	0
146	20240718	173200	133003418700	167000	167000	167000	167000	0
147	20240718	173100	133003418700	167000	167000	167000	167000	0
148	20240718	173000	133003418700	167000	167000	167000	167000	0
149	20240718	172900	133003418700	167000	167000	167000	167000	0
150	20240718	172800	133003418700	167000	167000	167000	167000	0
151	20240718	172700	133003418700	167000	167000	167000	167000	0
152	20240718	172600	133003418700	167000	167000	167000	167000	14386
153	20240718	172500	133003418700	167000	167000	167000	167000	0
154	20240718	172400	133003418700	167000	167000	167000	167000	0
155	20240718	172300	133003418700	167000	167000	167000	167000	0
156	20240718	172200	133003418700	167000	167000	167000	167000	0
157	20240718	172100	133003418700	167000	167000	167000	167000	0
158	20240718	172000	133003418700	167000	167000	167000	167000	0
159	20240718	171900	133003418700	167000	167000	167000	167000	0
160	20240718	171800	133003418700	167000	167000	167000	167000	0
161	20240718	171700	133003418700	167000	167000	167000	167000	0
162	20240718	171600	133003418700	167000	167000	167000	167000	0
163	20240718	171500	133003418700	167000	167000	167000	167000	0
164	20240718	171400	133003418700	167000	167000	167000	167000	0
165	20240718	171300	133003418700	167000	167000	167000	167000	0
166	20240718	171200	133003418700	167000	167000	167000	167000	0
167	20240718	171100	133003418700	167000	167000	167000	167000	0
168	20240718	171000	133003418700	167000	167000	167000	167000	0
169	20240718	170900	133003418700	167000	167000	167000	167000	0
170	20240718	170800	133003418700	167000	167000	167000	167000	0
171	20240718	170700	133003418700	167000	167000	167000	167000	0
172	20240718	170600	133003418700	167000	167000	167000	167000	0
173	20240718	170500	133003418700	167000	167000	167000	167000	0
174	20240718	170400	133003418700	167000	167000	167000	167000	0
175	20240718	170300	133003418700	167000	167000	167000	167000	0
176	20240718	170200	133003418700	167000	167000	167000	167000	0
177	20240718	170100	133003418700	167000	167000	167000	167000	0
178	20240718	170000	133003418700	167000	167000	167000	167000	0
179	20240718	165900	133003418700	167000	167000	167000	167000	0
180	20240718	165800	133003418700	167000	167000	167000	167000	0
181	20240718	165700	133003418700	167000	167000	167000	167000	0
182	20240718	165600	133003418700	167000	167000	167000	167000	14386
183	20240718	165500	133003418700	167000	167000	167000	167000	0
184	20240718	165400	133003418700	167000	167000	167000	167000	0
185	20240718	165300	133003418700	167000	167000	167000	167000	0
186	20240718	165200	133003418700	167000	167000	167000	167000	0
187	20240718	165100	133003418700	167000	167000	167000	167000	0
188	20240718	165000	133003418700	167000	167000	167000	167000	0
189	20240718	164900	133003418700	167000	167000	167000	167000	0
190	20240718	164800	133003418700	167000	167000	167000	167000	0
191	20240718	164700	133003418700	167000	167000	167000	167000	0
192	20240718	164600	133003418700	167000	167000	167000	167000	0
193	20240718	164500	133003418700	167000	167000	167000	167000	0
194	20240718	164400	133003418700	167000	167000	167000	167000	0
195	20240718	164300	133003418700	167000	167000	167000	167000	0
196	20240718	164200	133003418700	167000	167000	167000	167000	0
197	20240718	164100	133003418700	167000	167000	167000	167000	0
198	20240718	164000	133003418700	167000	167000	167000	167000	0
199	20240718	163900	133003418700	167000	167000	167000	167000	0
200	20240718	163800	133003418700	167000	167000	167000	167000	0
201	20240718	163700	133003418700	167000	167000	167000	167000	0
202	20240718	163600	133003418700	167000	167000	167000	167000	0
203	20240718	163500	133003418700	167000	167000	167000	167000	0
204	20240718	163400	133003418700	167000	167000	167000	167000	0
205	20240718	163300	133003418700	167000	167000	167000	167000	0
206	20240718	163200	133003418700	167000	167000	167000	167000	0
207	20240718	163100	133003418700	167000	167000	167000	167000	0
208	20240718	163000	133003418700	167000	167000	167000	167000	0
209	20240718	162900	133003418700	167000	167000	167000	167000	0
210	20240718	162800	133003418700	167000	167000	167000	167000	0
211	20240718	162700	133003418700	167000	167000	167000	167000	0
212	20240718	162600	133003418700	167000	167000	167000	167000	14386
213	20240718	162500	133003418700	167000	167000	167000	167000	0
214	20240718	162400	133003418700	167000	167000	167000	167000	0
215	20240718	162300	133003418700	167000	167000	167000	167000	0
216	20240718	162200	133003418700	167000	167000	167000	167000	0
217	20240718	162100	133003418700	167000	167000	167000	167000	0
218	20240718	162000	133003418700	167000	167000	167000	167000	0
219	20240718	161900	133003418700	167000	167000	167000	167000	0
220	20240718	161800	133003418700	167000	167000	167000	167000	0
221	20240718	161700	133003418700	167000	167000	167000	167000	0
222	20240718	161600	133003418700	167000	167000	167000	167000	0
223	20240718	161500	133003418700	167000	167000	167000	167000	0
224	20240718	161400	133003418700	167000	167000	167000	167000	0
225	20240718	161300	133003418700	167000	167000	167000	167000	0
226	20240718	161200	133003418700	167000	167000	167000	167000	0
227	20240718	161100	133003418700	167000	167000	167000	167000	0
228	20240718	161000	133003418700	167000	167000	167000	167000	0
229	20240718	160900	133003418700	167000	167000	167000	167000	0
230	20240718	160800	133003418700	167000	167000	167000	167000	0
231	20240718	160700	133003418700	167000	167000	167000	167000	0
232	20240718	160600	133003418700	167000	167000	167000	167000	0
233	20240718	160500	133003418700	167000	167000	167000	167000	0
234	20240718	160400	133003418700	167000	167000	167000	167000	0
235	20240718	160300	133003418700	167000	167000	167000	167000	0
236	20240718	160200	133003418700	167000	167000	167000	167000	0
237	20240718	160100	133003418700	167000	167000	167000	167000	0
238	20240718	160000	133003418700	167000	167000	167000	167000	0
239	20240718	155900	133003418700	167000	167000	167000	167000	0
240	20240718	155800	133003418700	167000	167000	167000	167000	0
241	20240718	155700	133003418700	167000	167000	167000	167000	0
242	20240718	155600	133003418700	167000	167000	167000	167000	14386
243	20240718	155500	133003418700	167000	167000	167000	167000	0
244	20240718	155400	133003418700	167000	167000	167000	167000	0
245	20240718	155300	133003418700	167000	167000	167000	167000	0
246	20240718	155200	133003418700	167000	167000	167000	167000	0
247	20240718	155100	133003418700	167000	167000	167000	167000	0
248	20240718	155000	133003418700	167000	167000	167000	167000	0
249	20240718	154900	133003418700	167000	167000	167000	167000	0
250	20240718	154800	133003418700	167000	167000	167000	167000	0
251	20240718	154700	133003418700	167000	167000	167000	167000	0
252	20240718	154600	133003418700	167000	167000	167000	167000	0
253	20240718	154500	133003418700	167000	167000	167000	167000	0
254	20240718	154400	133003418700	167000	167000	167000	167000	0
255	20240718	154300	133003418700	167000	167000	167000	167000	0
256	20240718	154200	133003418700	167000	167000	167000	167000	0
257	20240718	154100	133003418700	167000	167000	167000	167000	0
258	20240718	154000	133003418700	167000	167000	167000	167000	0
259	20240718	153900	133003418700	167000	167000	167000	167000	0
260	20240718	153800	133003418700	167000	167000	167000	167000	0
261	20240718	153700	133003418700	167000	167000	167000	167000	0
262	20240718	153600	133003418700	167000	167000	167000	167000	0
263	20240718	153500	133003418700	167000	167000	167000	167000	0
264	20240718	153400	133003418700	167000	167000	167000	167000	0
265	20240718	153300	133003418700	167000	167000	167000	167000	0
266	20240718	153200	133003418700	167000	167000	167000	167000	0
267	20240718	153100	133003418700	167000	167000	167000	167000	0
268	20240718	153000	133003418700	167000	167000	167000	167000	14386
269	20240718	152900	130600956700	166600	166600	166600	166600	0
270	20240718	152800	130600956700	166600	166600	166600	166600	0
271	20240718	152700	130600956700	166600	166600	166600	166600	0
272	20240718	152600	130600956700	166600	166600	166600	166600	0
273	20240718	152500	130600956700	166600	166600	166600	166600	0
274	20240718	152400	130600956700	166600	166600	166600	166600	0
275	20240718	152300	130600956700	166600	166600	166600	166600	0
276	20240718	152200	130600956700	166600	166600	166600	166600	0
277	20240718	152100	130600956700	166600	166600	166600	166600	0
278	20240718	152000	130600956700	166600	166600	166600	166600	0
279	20240718	151900	130600956700	166600	166700	166700	166500	631
280	20240718	151800	130495821400	166700	166700	166700	166600	600
281	20240718	151700	130395841000	166600	166600	166700	166500	2412
282	20240718	151600	129993957200	166700	166600	166700	166500	572
283	20240718	151500	129898649600	166600	166600	166700	166500	780
284	20240718	151400	129768743300	166600	166600	166700	166400	439
285	20240718	151300	129695611100	166600	166500	166900	166300	722
286	20240718	151200	129575274800	166400	166500	166600	166300	896
287	20240718	151100	129426095600	166500	166600	166800	166400	1768
288	20240718	151000	129131631600	166600	166700	166800	166600	465
289	20240718	150900	129054135500	166600	166500	167000	166400	946
290	20240718	150800	128896491200	166600	166800	167000	166400	3735
291	20240718	150700	128273897000	167000	166700	167000	166700	471
292	20240718	150600	128195302800	166700	166800	167000	166700	978
293	20240718	150500	128032141400	166800	166700	166900	166600	645
294	20240718	150400	127924585200	166700	166700	167000	166600	1206
295	20240718	150300	127723469800	166700	166800	166900	166600	841
296	20240718	150200	127583210000	166800	166600	167000	166600	1175
297	20240718	150100	127387221100	166600	166800	167100	166600	2345
298	20240718	150000	126995757300	166800	166900	167100	166800	1351
299	20240718	145900	126770182300	166900	166600	167000	166500	1969
300	20240718	145800	126441560800	166600	166700	167000	166600	715
301	20240718	145700	126322273400	166700	166800	167000	166600	698
302	20240718	145600	126205824100	166800	166700	167000	166500	806
303	20240718	145500	126071444100	166700	166900	167000	166700	876
304	20240718	145400	125925264800	166900	166500	167000	166500	726
305	20240718	145300	125804214500	166600	166700	167000	166500	561
306	20240718	145200	125710669800	166700	166600	166900	166600	611
307	20240718	145100	125608798400	166700	166700	166800	166400	704
308	20240718	145000	125491535000	166400	166600	166800	166400	787
309	20240718	144900	125360459700	166500	166600	166700	166400	654
310	20240718	144800	125251547300	166600	166500	166800	166400	679
311	20240718	144700	125138433200	166500	166600	166900	166400	612
312	20240718	144600	125036447000	166500	166600	166700	166400	528
313	20240718	144500	124948505200	166600	166800	166900	166300	910
314	20240718	144400	124796898300	166500	166700	167000	166400	922
315	20240718	144300	124643240300	166600	167000	167000	166600	763
316	20240718	144200	124515969500	166900	166900	167000	166900	581
317	20240718	144100	124418967200	166900	166900	167100	166900	866
318	20240718	144000	124274360000	166900	166900	167000	166900	644
319	20240718	143900	124166825000	167000	166800	167000	166700	718
320	20240718	143800	124046979700	166800	166900	167000	166800	777
321	20240718	143700	123917255400	166900	167000	167100	166800	1098
322	20240718	143600	123733955400	166900	166900	167000	166800	424
323	20240718	143500	123663174000	166900	166600	167000	166500	1444
324	20240718	143400	123422219400	166500	166700	166800	166400	864
325	20240718	143300	123278225200	166700	166700	166800	166500	573
326	20240718	143200	123182743700	166700	166800	166900	166600	753
327	20240718	143100	123057158100	166800	166600	166800	166500	385
328	20240718	143000	122992974100	166700	166600	166700	166400	533
329	20240718	142900	122904185900	166600	166500	166700	166400	544
330	20240718	142800	122813532500	166400	166500	166600	166300	470
331	20240718	142700	122735281700	166500	166700	166800	166300	446
332	20240718	142600	122661014600	166800	166400	166800	166300	775
333	20240718	142500	122531959100	166800	166400	166800	166200	709
334	20240718	142400	122414020600	166500	166500	166900	166400	692
335	20240718	142300	122298749300	166500	166600	166700	166400	593
336	20240718	142200	122200002400	166600	166500	166700	166500	457
337	20240718	142100	122123877600	166500	166300	166800	166300	636
338	20240718	142000	122017932300	166300	166400	166500	166200	405
339	20240718	141900	121950547700	166400	166300	166500	166200	509
340	20240718	141800	121865875500	166400	166300	166600	166200	548
341	20240718	141700	121774730800	166300	166300	166400	166200	436
342	20240718	141600	121702221100	166400	166400	166800	166200	728
343	20240718	141500	121581045000	166400	166600	166700	166200	921
344	20240718	141400	121427733700	166600	166600	166900	166600	652
345	20240718	141300	121319074300	166600	166900	167000	166600	836
346	20240718	141200	121179631100	166900	166900	167200	166900	2305
347	20240718	141100	120794704600	166900	166600	167000	166500	739
348	20240718	141000	120671440500	166600	166800	166900	166400	952
349	20240718	140900	120512763900	166800	166600	166900	166400	1070
350	20240718	140800	120334449500	166500	166500	166700	166300	737
351	20240718	140700	120211746700	166500	166300	166700	166300	623
352	20240718	140600	120108011400	166300	166300	166600	166100	595
353	20240718	140500	120009038600	166700	166100	166800	166000	1035
354	20240718	140400	119836845000	166100	165900	166300	165900	628
355	20240718	140300	119732533900	166000	165900	166300	165700	971
356	20240718	140200	119571259900	166000	165700	166100	165700	675
357	20240718	140100	119459217100	165800	165900	165900	165700	893
358	20240718	140000	119311194100	165800	165900	166100	165700	1403
359	20240718	135900	119078410400	166000	165900	166100	165700	545
360	20240718	135800	118987979900	165900	165900	166200	165500	1122
361	20240718	135700	118801789000	165900	165800	166200	165700	1547
362	20240718	135600	118545145000	165800	165500	165900	165200	1389
363	20240718	135500	118315113600	165500	165100	165500	164700	1016
364	20240718	135400	118147327100	165200	164700	165400	164400	842
365	20240718	135300	118008424000	165000	164500	165300	164100	570
366	20240718	135200	117914554900	164100	164200	165100	164100	745
367	20240718	135100	117792061500	164200	164400	165100	164200	560
368	20240718	135000	117700005300	165100	164000	165100	164000	915
369	20240718	134900	117549607600	164000	164200	164700	163800	1163
370	20240718	134800	117358838800	164200	164200	164800	163800	4108
371	20240718	134700	116684701500	164300	164700	164900	164200	898
372	20240718	134600	116537001200	164800	164600	164900	164500	807
373	20240718	134500	116404160800	164800	164700	164900	164600	666
374	20240718	134400	116294461500	164700	164700	165500	164700	1029
375	20240718	134300	116124634200	164700	164900	165400	164600	1231
376	20240718	134200	115921437800	164900	164900	165000	164500	486
377	20240718	134100	115841353400	164900	164500	164900	164500	372
378	20240718	134000	115780073200	164700	164900	165100	164600	620
379	20240718	133900	115677876300	165000	164800	165100	164600	837
380	20240718	133800	115539942400	164700	164900	165500	164500	1562
381	20240718	133700	115282455900	165000	165200	165200	164900	768
382	20240718	133600	115155708000	165200	165300	165500	165100	969
383	20240718	133500	114995596100	165300	165000	165300	165000	414
384	20240718	133400	114927229000	165000	165100	165100	164900	465
385	20240718	133300	114850505100	165000	165000	165300	164900	617
386	20240718	133200	114748678300	165000	164900	165400	164900	692
387	20240718	133100	114634448900	164600	165100	165300	164500	2288
388	20240718	133000	114257012600	164900	165200	165300	164900	704
389	20240718	132900	114140776900	165100	165000	165700	165000	1596
390	20240718	132800	113877104900	165000	165100	165300	164800	1241
391	20240718	132700	113672340900	165200	165600	165900	165000	1429
392	20240718	132600	113436162000	165500	165600	166100	165000	2735
393	20240718	132500	112983795300	165500	165700	165800	165500	1411
394	20240718	132400	112750129500	165700	165900	166400	165700	570
395	20240718	132300	112655516000	166000	166100	166300	165900	1244
396	20240718	132200	112448945900	166100	166000	166300	166000	464
397	20240718	132100	112371868800	166000	166200	166400	166000	620
398	20240718	132000	112268833900	166200	166200	166700	166200	694
399	20240718	131900	112153384400	166300	166400	166600	166200	910
400	20240718	131800	112002051400	166500	166200	166500	166100	433
401	20240718	131700	111930049600	166300	165900	166400	165900	941
402	20240718	131600	111773761800	165800	166000	166100	165700	1422
403	20240718	131500	111537836500	166100	166100	166500	166000	823
404	20240718	131400	111401163500	166100	166600	166600	166000	1850
405	20240718	131300	111093741200	166600	167000	167000	166500	816
406	20240718	131200	110957741100	167000	166700	167000	166600	667
407	20240718	131100	110846484400	166700	166700	167000	166500	854
408	20240718	131000	110704017300	167000	166900	167300	166500	1286
409	20240718	130900	110489535500	166800	166600	167000	166600	549
410	20240718	130800	110397973300	166700	167100	167100	166600	571
411	20240718	130700	110302714100	167300	167000	167300	166700	1831
412	20240718	130600	109997115900	167000	167000	167100	167000	640
413	20240718	130500	109890221500	167000	167100	167300	167000	859
414	20240718	130400	109746687100	167200	166900	167400	166900	872
415	20240718	130300	109600925300	166900	167100	167100	166800	1787
416	20240718	130200	109302547800	167100	167500	167500	167100	1685
417	20240718	130100	109020745200	167500	167700	167800	167500	667
418	20240718	130000	108908984600	167700	167900	168100	167700	932
419	20240718	125900	108752574900	167900	167900	168200	167900	757
420	20240718	125800	108625379300	168000	167600	168500	167500	1552
421	20240718	125700	108364872400	167600	168000	168100	167500	1299
422	20240718	125600	108146976800	168000	168300	168300	168000	578
423	20240718	125500	108049801000	168300	168600	168600	168200	791
424	20240718	125400	107916644600	168400	168800	168800	168400	586
425	20240718	125300	107817849800	168700	168700	168900	168700	548
426	20240718	125200	107725358000	168800	168700	168800	168400	218
427	20240718	125100	107688582100	168600	168600	168900	168500	388
428	20240718	125000	107623160700	168700	168700	168900	168700	685
429	20240718	124900	107507569400	168800	169100	169100	168700	449
430	20240718	124800	107431746900	169100	169300	169500	169000	2184
431	20240718	124700	107062215500	169200	169500	169500	169200	1605
432	20240718	124600	106790363700	169500	169300	169500	169100	1412
433	20240718	124500	106551278400	169300	169000	169300	168900	605
434	20240718	124400	106448969100	168900	168900	169100	168800	1514
435	20240718	124300	106193208400	169000	169100	169100	168900	1295
436	20240718	124200	105974368000	169000	168900	169200	168800	1818
437	20240718	124100	105667246900	168900	168600	169000	168600	697
438	20240718	124000	105549542800	168500	168500	168600	168500	812
439	20240718	123900	105412681500	168600	168700	169000	168500	1490
440	20240718	123800	105161300700	168700	168800	168900	168700	1268
441	20240718	123700	104947344000	168700	168800	168800	168600	404
442	20240718	123600	104879186400	168800	168900	169000	168700	470
443	20240718	123500	104799843900	168900	168700	169000	168700	211
444	20240718	123400	104764210300	168700	168800	168900	168700	658
445	20240718	123300	104653142900	168700	168800	168800	168600	251
446	20240718	123200	104610792900	168700	168600	168800	168500	642
447	20240718	123100	104502536600	168700	168800	168900	168500	309
448	20240718	123000	104450424100	168800	169000	169000	168300	751
449	20240718	122900	104323733500	169000	169000	169400	168700	1502
450	20240718	122800	104069681000	169100	169100	169300	168700	1547
451	20240718	122700	103808109900	169100	168400	169100	168100	2407
452	20240718	122600	103402346700	168400	167900	168500	167900	929
453	20240718	122500	103246094600	167900	167900	168000	167700	385
454	20240718	122400	103181456200	168000	167900	168000	167800	687
455	20240718	122300	103066139400	167900	167900	168100	167800	518
456	20240718	122200	102979159600	167900	168000	168000	167800	166
457	20240718	122100	102951283300	167900	168100	168100	167900	344
458	20240718	122000	102893493300	168100	168000	168100	167800	634
459	20240718	121900	102787021400	168000	167900	168100	167800	510
460	20240718	121800	102701362100	167900	167900	168300	167700	639
461	20240718	121700	102594089400	167900	167700	168000	167700	887
462	20240718	121600	102445115800	167700	167600	167800	167500	461
463	20240718	121500	102367824600	167600	167500	167800	167400	770
464	20240718	121400	102238773700	167500	167900	167900	167400	660
465	20240718	121300	102128172100	167900	167500	168000	167200	1829
466	20240718	121200	101822003900	167600	168200	168300	167300	3538
467	20240718	121100	101228618900	168200	168300	168400	168200	284
468	20240718	121000	101180828700	168400	168300	168600	168300	608
469	20240718	120900	101078454400	168200	168300	168400	168200	758
470	20240718	120800	100950879500	168400	168300	168800	168300	928
471	20240718	120700	100794528400	168500	168300	168700	168200	636
472	20240718	120600	100687442900	168300	168500	168500	168200	895
473	20240718	120500	100536795200	168300	168100	168400	168100	1005
474	20240718	120400	100367702200	168100	169100	169100	168100	2395
475	20240718	120300	99963820100	169000	169000	169200	169000	437
476	20240718	120200	99889937500	169100	169300	169500	169000	956
477	20240718	120100	99728199100	169500	169300	169500	169100	296
478	20240718	120000	99678096600	169400	169400	169600	169100	609
479	20240718	115900	99574966500	169400	169300	169400	169100	784
480	20240718	115800	99442288600	169300	169200	169400	169200	437
481	20240718	115700	99368328200	169200	169100	169400	169000	707
482	20240718	115600	99248734800	169000	169100	169200	169000	2071
483	20240718	115500	98898711100	169100	169200	169400	169100	971
484	20240718	115400	98734461200	169200	169300	169400	169100	2690
485	20240718	115300	98279409900	169300	169200	169400	169200	503
486	20240718	115200	98194252100	169200	169400	169500	169200	383
487	20240718	115100	98129398300	169400	169400	169500	169300	406
488	20240718	115000	98060614700	169400	169500	169600	169400	552
489	20240718	114900	97967044400	169600	169600	170000	169300	1223
490	20240718	114800	97759662500	169600	169700	169900	169500	388
491	20240718	114700	97693836900	169700	169900	169900	169500	664
492	20240718	114600	97581146000	170000	169500	170000	169200	1520
493	20240718	114500	97323652300	169500	169700	169800	169500	1994
494	20240718	114400	96985486700	169800	170000	170100	169600	1383
495	20240718	114300	96750547300	170100	170400	170400	170000	763
496	20240718	114200	96620713300	170300	170400	170500	170300	294
497	20240718	114100	96570619800	170400	170300	170500	170300	785
498	20240718	114000	96436835300	170300	170300	170500	170200	511
499	20240718	113900	96349784500	170400	170300	170500	170200	310
500	20240718	113800	96296976100	170400	170600	170600	170300	413
501	20240718	113700	96226603700	170400	170600	170800	170200	1018
502	20240718	113600	96053010400	170600	170500	170700	170500	624
503	20240718	113500	95946567100	170600	170700	170700	170500	253
504	20240718	113400	95903421500	170600	170700	170900	170500	679
505	20240718	113300	95787523100	170800	170800	170900	170700	587
506	20240718	113200	95687277100	170900	170900	171000	170600	680
507	20240718	113100	95571168100	170900	171000	171100	170700	611
508	20240718	113000	95466745900	170900	171100	171200	170800	606
509	20240718	112900	95363151100	170900	171200	171300	170900	665
510	20240718	112800	95249359200	171200	171000	171300	171000	525
511	20240718	112700	95159533100	171000	171100	171300	171000	566
512	20240718	112600	95062715600	171000	171000	171300	170900	894
513	20240718	112500	94909796200	171100	171500	171500	171000	833
514	20240718	112400	94767163600	171400	171100	171500	171000	640
515	20240718	112300	94657541000	171100	171000	171200	170900	283
516	20240718	112200	94609126500	171000	171000	171300	171000	606
517	20240718	112100	94505411000	171000	171200	171300	171000	1320
518	20240718	112000	94279506800	171200	171200	171400	171100	666
519	20240718	111900	94165473800	171100	171200	171200	171100	252
520	20240718	111800	94122346600	171200	171200	171300	171100	929
521	20240718	111700	93963286500	171300	171500	171500	171200	251
522	20240718	111600	93920302900	171500	171200	171600	171100	902
523	20240718	111500	93765735200	171200	171100	171200	170900	606
524	20240718	111400	93662054600	171200	171200	171400	171200	497
525	20240718	111300	93576945100	171300	171200	171600	171000	749
526	20240718	111200	93448598900	171200	171300	171500	171100	1409
527	20240718	111100	93207170100	171200	171100	171400	171100	809
528	20240718	111000	93068613800	171100	171200	171300	171100	394
529	20240718	110900	93001159200	171200	171500	171600	171100	1363
530	20240718	110800	92767666200	171500	171500	171600	171500	387
531	20240718	110700	92701279500	171600	171600	171600	171300	540
532	20240718	110600	92608688300	171600	171400	171700	171300	705
533	20240718	110500	92487798300	171500	171900	171900	171400	781
534	20240718	110400	92353761500	171400	171800	172100	171300	4814
535	20240718	110300	91525988200	171800	170900	171800	170900	3262
536	20240718	110200	90966806100	170900	171000	171000	170800	913
537	20240718	110100	90810718600	170900	170500	171000	170200	2854
538	20240718	110000	90323873100	170600	170200	170600	170000	1507
539	20240718	105900	90067477100	170300	169900	170300	169700	2573
540	20240718	105800	89630135700	169800	170000	170000	169800	1470
541	20240718	105700	89380404300	169900	169900	170000	169900	278
542	20240718	105600	89333149500	170000	170200	170300	169800	1652
543	20240718	105500	89052170600	170100	170200	170500	169900	1641
544	20240718	105400	88772942300	170200	170200	170500	170200	788
545	20240718	105300	88638731800	170200	170700	170700	170100	2021
546	20240718	105200	88294279100	170700	170600	170800	170500	1241
547	20240718	105100	88082511900	170500	169700	170600	169600	2026
548	20240718	105000	87738080900	169700	169900	170000	169600	887
549	20240718	104900	87587443400	170000	170100	170100	169700	649
550	20240718	104800	87477143600	169900	170400	170500	169900	1790
551	20240718	104700	87172368400	170300	170100	170600	170100	907
552	20240718	104600	87017889300	170100	169900	170200	169900	1734
553	20240718	104500	86723085300	169900	169900	170000	169300	2251
554	20240718	104400	86341366700	169800	169400	169900	169000	5542
555	20240718	104300	85402822200	169600	169900	170300	169200	2864
556	20240718	104200	84916319800	169900	170000	170200	169900	1818
557	20240718	104100	84607266600	170000	170600	170700	170000	3339
558	20240718	104000	84038650400	170700	170900	171100	170600	2006
559	20240718	103900	83695878900	171000	170800	171100	170800	1309
560	20240718	103800	83472101700	170900	170800	170900	170500	2888
561	20240718	103700	82979017300	170800	170500	171000	170400	3882
562	20240718	103600	82316759400	170600	171400	171400	170500	4051
563	20240718	103500	81623743100	171300	171500	171500	171200	1026
564	20240718	103400	81447919400	171400	171100	171400	170700	1661
565	20240718	103300	81164045900	171100	171000	171100	170700	2073
566	20240718	103200	80809950800	171000	171000	171000	170700	2030
567	20240718	103100	80463131200	171000	170900	171000	170700	871
568	20240718	103000	80314305900	171000	170700	171200	170400	1266
569	20240718	102900	80098219400	170700	171300	171300	170500	2285
570	20240718	102800	79708086800	171200	170600	171500	170500	2028
571	20240718	102700	79361380400	170600	171000	171400	169900	6372
572	20240718	102600	78274345200	170900	170900	171000	170700	970
573	20240718	102500	78108542800	170600	170900	170900	169900	1882
574	20240718	102400	77787777800	170900	170100	170900	170000	2918
575	20240718	102300	77290331000	170000	170700	170700	170000	3536
576	20240718	102200	76688080800	170700	170200	171000	170200	2505
577	20240718	102100	76260785000	170200	171000	171100	170200	2114
578	20240718	102000	75899993400	171100	171700	171900	170300	5180
579	20240718	101900	75013834600	171700	172300	172600	171600	3753
580	20240718	101800	74368294300	172400	173100	173300	172300	4113
581	20240718	101700	73657233200	173000	173200	173600	173000	2518
582	20240718	101600	73221033900	173300	173300	173600	173200	1467
583	20240718	101500	72966747200	173100	173800	173800	173100	1912
584	20240718	101400	72634957000	173700	173900	174000	173700	2214
585	20240718	101300	72250027700	173900	174400	174400	173900	3387
586	20240718	101200	71660316600	174400	174500	174500	174100	1908
587	20240718	101100	71327795600	174500	174400	174700	174300	2193
588	20240718	101000	70945059800	174400	174300	174700	174100	3511
589	20240718	100900	70332876100	174300	173600	174300	173600	2090
590	20240718	100800	69969265200	173500	173700	173800	173500	2852
591	20240718	100700	69474132500	173800	173800	173900	173600	2587
592	20240718	100600	69024487200	173800	174800	174800	173600	4053
593	20240718	100500	68318734600	174800	174500	174800	174500	4236
594	20240718	100400	67578601200	174500	174600	174700	174300	2127
595	20240718	100300	67207388000	174600	174600	174600	174300	2782
596	20240718	100200	66721851400	174600	174700	174800	174400	2007
597	20240718	100100	66371339900	174700	174700	174800	174300	2516
598	20240718	100000	65932029800	174700	174300	174800	174200	2686
599	20240718	095900	65462852600	174200	174600	174800	174100	3445
600	20240718	095800	64861640200	174500	174200	174600	174100	4723
601	20240718	095700	64037919200	174200	174300	174400	174000	4881
602	20240718	095600	63187413300	174200	174300	174400	174000	4027
603	20240718	095500	62486387900	174200	174500	174500	173900	6509
604	20240718	095400	61352322700	174500	174500	174500	174000	4238
605	20240718	095300	60613137100	174500	173300	174500	173300	6540
606	20240718	095200	59474529300	173600	174000	174000	173300	2892
607	20240718	095100	58972126600	173900	174100	174200	173500	4046
608	20240718	095000	58268271300	174100	174100	174100	173600	3437
609	20240718	094900	57670270500	174000	173500	174100	172900	4679
610	20240718	094800	56858290300	173500	173700	173700	173000	6465
611	20240718	094700	55737581200	173600	174400	174500	173500	6406
612	20240718	094600	54623214500	174400	173800	174500	173700	9726
613	20240718	094500	52930472700	173800	173500	174000	173400	5120
614	20240718	094400	52041168000	173500	173600	173700	172900	5212
615	20240718	094300	51137861400	173700	173300	173800	173200	7456
616	20240718	094200	49843873500	173400	173000	173500	172900	9026
617	20240718	094100	48280915500	173000	172000	173000	172000	8405
618	20240718	094000	46831909200	171900	171600	172000	171500	5494
619	20240718	093900	45888021200	171600	171600	171700	171100	2846
620	20240718	093800	45399810600	171600	171600	171700	171000	3098
621	20240718	093700	44868578900	171600	170900	171700	170900	3955
622	20240718	093600	44190578500	170700	171200	171400	170400	3825
623	20240718	093500	43536731200	171300	171400	171600	171000	5419
624	20240718	093400	42607895400	171400	171800	172100	171400	12231
625	20240718	093300	40506064300	171900	170900	171900	170400	7622
626	20240718	093200	39199638800	170900	171500	171500	170700	1949
627	20240718	093100	38866002600	171400	171200	171500	171100	5069
628	20240718	093000	37997177900	171200	171100	171300	170700	5069
629	20240718	092900	37130278500	171100	171100	171200	170600	3772
630	20240718	092800	36485423700	171100	171200	171200	170600	3032
631	20240718	092700	35966878400	171100	169400	171200	169200	8837
632	20240718	092600	34460282800	169400	169800	169800	169000	4801
633	20240718	092500	33648025000	169500	169600	169900	169200	2873
634	20240718	092400	33160964400	169600	170500	170500	168800	10153
635	20240718	092300	31441231400	170500	170600	170700	170000	5617
636	20240718	092200	30484434200	170700	170100	170900	170000	3365
637	20240718	092100	29910852000	170200	170200	170400	169800	5057
638	20240718	092000	29050672600	170200	170800	171100	170100	6652
639	20240718	091900	27914583800	170800	169500	171000	169400	16475
640	20240718	091800	25112498800	169500	169800	169900	168700	8406
641	20240718	091700	23687917300	169800	169400	169800	169200	5163
642	20240718	091600	22812291200	169400	169500	169800	169000	6401
643	20240718	091500	21726950800	169700	169100	169700	168600	9714
644	20240718	091400	20083617400	169100	168600	169200	168400	5911
645	20240718	091300	19085303400	168600	168600	168900	167500	5364
646	20240718	091200	18182456700	168500	168600	168600	167600	6864
647	20240718	091100	17027106400	168600	169000	169100	168100	5931
648	20240718	091000	16027182800	169000	167100	170100	166700	17063
649	20240718	090900	13148573900	167100	168300	168500	167000	7683
650	20240718	090800	11858274400	168300	165000	168400	164900	12057
651	20240718	090700	9849368000	165000	164300	165200	164000	4051
652	20240718	090600	9182248100	164400	163800	164400	163600	1898
653	20240718	090500	8870832800	163700	164900	165400	162400	7149
654	20240718	090400	7694385400	164500	166100	166400	164300	5948
655	20240718	090300	6710353600	166300	165800	166900	165600	11094
656	20240718	090200	4864846500	165600	162300	166000	162300	12880
657	20240718	090100	2739403700	162000	162600	162600	161700	2608
658	20240718	090000	2316612800	162500	163700	163700	162000	13794