KissMeData/014830/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190100	2381398900	97800	97800	97800	97800	130
3	20240717	190000	2381398900	97800	97800	97800	97800	0
4	20240717	185900	2381398900	97800	97800	97800	97800	0
5	20240717	185800	2381398900	97800	97800	97800	97800	0
6	20240717	185700	2381398900	97800	97800	97800	97800	0
7	20240717	185600	2381398900	97800	97800	97800	97800	0
8	20240717	185500	2381398900	97800	97800	97800	97800	0
9	20240717	185400	2381398900	97800	97800	97800	97800	0
10	20240717	185300	2381398900	97800	97800	97800	97800	0
11	20240717	185200	2381398900	97800	97800	97800	97800	0
12	20240717	185100	2381398900	97800	97800	97800	97800	0
13	20240717	185000	2381398900	97800	97800	97800	97800	0
14	20240717	184900	2381398900	97800	97800	97800	97800	0
15	20240717	184800	2381398900	97800	97800	97800	97800	0
16	20240717	184700	2381398900	97800	97800	97800	97800	0
17	20240717	184600	2381398900	97800	97800	97800	97800	0
18	20240717	184500	2381398900	97800	97800	97800	97800	0
19	20240717	184400	2381398900	97800	97800	97800	97800	0
20	20240717	184300	2381398900	97800	97800	97800	97800	0
21	20240717	184200	2381398900	97800	97800	97800	97800	0
22	20240717	184100	2381398900	97800	97800	97800	97800	0
23	20240717	184000	2381398900	97800	97800	97800	97800	0
24	20240717	183900	2381398900	97800	97800	97800	97800	0
25	20240717	183800	2381398900	97800	97800	97800	97800	0
26	20240717	183700	2381398900	97800	97800	97800	97800	0
27	20240717	183600	2381398900	97800	97800	97800	97800	0
28	20240717	183500	2381398900	97800	97800	97800	97800	0
29	20240717	183400	2381398900	97800	97800	97800	97800	0
30	20240717	183300	2381398900	97800	97800	97800	97800	0
31	20240717	183200	2381398900	97800	97800	97800	97800	0
32	20240717	183100	2381398900	97800	97800	97800	97800	130
33	20240717	183000	2381398900	97800	97800	97800	97800	0
34	20240717	182900	2381398900	97800	97800	97800	97800	0
35	20240717	182800	2381398900	97800	97800	97800	97800	0
36	20240717	182700	2381398900	97800	97800	97800	97800	0
37	20240717	182600	2381398900	97800	97800	97800	97800	0
38	20240717	182500	2381398900	97800	97800	97800	97800	0
39	20240717	182400	2381398900	97800	97800	97800	97800	0
40	20240717	182300	2381398900	97800	97800	97800	97800	0
41	20240717	182200	2381398900	97800	97800	97800	97800	0
42	20240717	182100	2381398900	97800	97800	97800	97800	0
43	20240717	182000	2381398900	97800	97800	97800	97800	0
44	20240717	181900	2381398900	97800	97800	97800	97800	0
45	20240717	181800	2381398900	97800	97800	97800	97800	0
46	20240717	181700	2381398900	97800	97800	97800	97800	0
47	20240717	181600	2381398900	97800	97800	97800	97800	0
48	20240717	181500	2381398900	97800	97800	97800	97800	0
49	20240717	181400	2381398900	97800	97800	97800	97800	0
50	20240717	181300	2381398900	97800	97800	97800	97800	0
51	20240717	181200	2381398900	97800	97800	97800	97800	0
52	20240717	181100	2381398900	97800	97800	97800	97800	0
53	20240717	181000	2381398900	97800	97800	97800	97800	0
54	20240717	180900	2381398900	97800	97800	97800	97800	0
55	20240717	180800	2381398900	97800	97800	97800	97800	0
56	20240717	180700	2381398900	97800	97800	97800	97800	0
57	20240717	180600	2381398900	97800	97800	97800	97800	0
58	20240717	180500	2381398900	97800	97800	97800	97800	0
59	20240717	180400	2381398900	97800	97800	97800	97800	0
60	20240717	180300	2381398900	97800	97800	97800	97800	0
61	20240717	180200	2381398900	97800	97800	97800	97800	0
62	20240717	180100	2381398900	97800	97800	97800	97800	130
63	20240717	180000	2381398900	97800	97800	97800	97800	0
64	20240717	175900	2381398900	97800	97800	97800	97800	0
65	20240717	175800	2381398900	97800	97800	97800	97800	0
66	20240717	175700	2381398900	97800	97800	97800	97800	0
67	20240717	175600	2381398900	97800	97800	97800	97800	0
68	20240717	175500	2381398900	97800	97800	97800	97800	0
69	20240717	175400	2381398900	97800	97800	97800	97800	0
70	20240717	175300	2381398900	97800	97800	97800	97800	0
71	20240717	175200	2381398900	97800	97800	97800	97800	0
72	20240717	175100	2381398900	97800	97800	97800	97800	0
73	20240717	175000	2381398900	97800	97800	97800	97800	0
74	20240717	174900	2381398900	97800	97800	97800	97800	0
75	20240717	174800	2381398900	97800	97800	97800	97800	0
76	20240717	174700	2381398900	97800	97800	97800	97800	0
77	20240717	174600	2381398900	97800	97800	97800	97800	0
78	20240717	174500	2381398900	97800	97800	97800	97800	0
79	20240717	174400	2381398900	97800	97800	97800	97800	0
80	20240717	174300	2381398900	97800	97800	97800	97800	0
81	20240717	174200	2381398900	97800	97800	97800	97800	0
82	20240717	174100	2381398900	97800	97800	97800	97800	0
83	20240717	174000	2381398900	97800	97800	97800	97800	0
84	20240717	173900	2381398900	97800	97800	97800	97800	0
85	20240717	173800	2381398900	97800	97800	97800	97800	0
86	20240717	173700	2381398900	97800	97800	97800	97800	0
87	20240717	173600	2381398900	97800	97800	97800	97800	0
88	20240717	173500	2381398900	97800	97800	97800	97800	0
89	20240717	173400	2381398900	97800	97800	97800	97800	0
90	20240717	173300	2381398900	97800	97800	97800	97800	0
91	20240717	173200	2381398900	97800	97800	97800	97800	0
92	20240717	173100	2381398900	97800	97800	97800	97800	130
93	20240717	173000	2381398900	97800	97800	97800	97800	0
94	20240717	172900	2381398900	97800	97800	97800	97800	0
95	20240717	172800	2381398900	97800	97800	97800	97800	0
96	20240717	172700	2381398900	97800	97800	97800	97800	0
97	20240717	172600	2381398900	97800	97800	97800	97800	0
98	20240717	172500	2381398900	97800	97800	97800	97800	0
99	20240717	172400	2381398900	97800	97800	97800	97800	0
100	20240717	172300	2381398900	97800	97800	97800	97800	0
101	20240717	172200	2381398900	97800	97800	97800	97800	0
102	20240717	172100	2381398900	97800	97800	97800	97800	0
103	20240717	172000	2381398900	97800	97800	97800	97800	0
104	20240717	171900	2381398900	97800	97800	97800	97800	0
105	20240717	171800	2381398900	97800	97800	97800	97800	0
106	20240717	171700	2381398900	97800	97800	97800	97800	0
107	20240717	171600	2381398900	97800	97800	97800	97800	0
108	20240717	171500	2381398900	97800	97800	97800	97800	0
109	20240717	171400	2381398900	97800	97800	97800	97800	0
110	20240717	171300	2381398900	97800	97800	97800	97800	0
111	20240717	171200	2381398900	97800	97800	97800	97800	0
112	20240717	171100	2381398900	97800	97800	97800	97800	0
113	20240717	171000	2381398900	97800	97800	97800	97800	0
114	20240717	170900	2381398900	97800	97800	97800	97800	0
115	20240717	170800	2381398900	97800	97800	97800	97800	0
116	20240717	170700	2381398900	97800	97800	97800	97800	0
117	20240717	170600	2381398900	97800	97800	97800	97800	0
118	20240717	170500	2381398900	97800	97800	97800	97800	0
119	20240717	170400	2381398900	97800	97800	97800	97800	0
120	20240717	170300	2381398900	97800	97800	97800	97800	0
121	20240717	170200	2381398900	97800	97800	97800	97800	0
122	20240717	170100	2381398900	97800	97800	97800	97800	130
123	20240717	170000	2381398900	97800	97800	97800	97800	0
124	20240717	165900	2381398900	97800	97800	97800	97800	0
125	20240717	165800	2381398900	97800	97800	97800	97800	0
126	20240717	165700	2381398900	97800	97800	97800	97800	0
127	20240717	165600	2381398900	97800	97800	97800	97800	0
128	20240717	165500	2381398900	97800	97800	97800	97800	0
129	20240717	165400	2381398900	97800	97800	97800	97800	0
130	20240717	165300	2381398900	97800	97800	97800	97800	0
131	20240717	165200	2381398900	97800	97800	97800	97800	0
132	20240717	165100	2381398900	97800	97800	97800	97800	0
133	20240717	165000	2381398900	97800	97800	97800	97800	0
134	20240717	164900	2381398900	97800	97800	97800	97800	0
135	20240717	164800	2381398900	97800	97800	97800	97800	0
136	20240717	164700	2381398900	97800	97800	97800	97800	0
137	20240717	164600	2381398900	97800	97800	97800	97800	0
138	20240717	164500	2381398900	97800	97800	97800	97800	0
139	20240717	164400	2381398900	97800	97800	97800	97800	0
140	20240717	164300	2381398900	97800	97800	97800	97800	0
141	20240717	164200	2381398900	97800	97800	97800	97800	0
142	20240717	164100	2381398900	97800	97800	97800	97800	0
143	20240717	164000	2381398900	97800	97800	97800	97800	0
144	20240717	163900	2381398900	97800	97800	97800	97800	0
145	20240717	163800	2381398900	97800	97800	97800	97800	0
146	20240717	163700	2381398900	97800	97800	97800	97800	0
147	20240717	163600	2381398900	97800	97800	97800	97800	0
148	20240717	163500	2381398900	97800	97800	97800	97800	0
149	20240717	163400	2381398900	97800	97800	97800	97800	0
150	20240717	163300	2381398900	97800	97800	97800	97800	0
151	20240717	163200	2381398900	97800	97800	97800	97800	0
152	20240717	163100	2381398900	97800	97800	97800	97800	130
153	20240717	163000	2381398900	97800	97800	97800	97800	0
154	20240717	162900	2381398900	97800	97800	97800	97800	0
155	20240717	162800	2381398900	97800	97800	97800	97800	0
156	20240717	162700	2381398900	97800	97800	97800	97800	0
157	20240717	162600	2381398900	97800	97800	97800	97800	0
158	20240717	162500	2381398900	97800	97800	97800	97800	0
159	20240717	162400	2381398900	97800	97800	97800	97800	0
160	20240717	162300	2381398900	97800	97800	97800	97800	0
161	20240717	162200	2381398900	97800	97800	97800	97800	0
162	20240717	162100	2381398900	97800	97800	97800	97800	0
163	20240717	162000	2381398900	97800	97800	97800	97800	0
164	20240717	161900	2381398900	97800	97800	97800	97800	0
165	20240717	161800	2381398900	97800	97800	97800	97800	0
166	20240717	161700	2381398900	97800	97800	97800	97800	0
167	20240717	161600	2381398900	97800	97800	97800	97800	0
168	20240717	161500	2381398900	97800	97800	97800	97800	0
169	20240717	161400	2381398900	97800	97800	97800	97800	0
170	20240717	161300	2381398900	97800	97800	97800	97800	0
171	20240717	161200	2381398900	97800	97800	97800	97800	0
172	20240717	161100	2381398900	97800	97800	97800	97800	0
173	20240717	161000	2381398900	97800	97800	97800	97800	0
174	20240717	160900	2381398900	97800	97800	97800	97800	0
175	20240717	160800	2381398900	97800	97800	97800	97800	0
176	20240717	160700	2381398900	97800	97800	97800	97800	0
177	20240717	160600	2381398900	97800	97800	97800	97800	0
178	20240717	160500	2381398900	97800	97800	97800	97800	0
179	20240717	160400	2381398900	97800	97800	97800	97800	0
180	20240717	160300	2381398900	97800	97800	97800	97800	0
181	20240717	160200	2381398900	97800	97800	97800	97800	0
182	20240717	160100	2381398900	97800	97800	97800	97800	130
183	20240717	160000	2381398900	97800	97800	97800	97800	0
184	20240717	155900	2381398900	97800	97800	97800	97800	0
185	20240717	155800	2381398900	97800	97800	97800	97800	0
186	20240717	155700	2381398900	97800	97800	97800	97800	0
187	20240717	155600	2381398900	97800	97800	97800	97800	0
188	20240717	155500	2381398900	97800	97800	97800	97800	0
189	20240717	155400	2381398900	97800	97800	97800	97800	0
190	20240717	155300	2381398900	97800	97800	97800	97800	0
191	20240717	155200	2381398900	97800	97800	97800	97800	0
192	20240717	155100	2381398900	97800	97800	97800	97800	0
193	20240717	155000	2381398900	97800	97800	97800	97800	0
194	20240717	154900	2381398900	97800	97800	97800	97800	0
195	20240717	154800	2381398900	97800	97800	97800	97800	0
196	20240717	154700	2381398900	97800	97800	97800	97800	0
197	20240717	154600	2381398900	97800	97800	97800	97800	0
198	20240717	154500	2381398900	97800	97800	97800	97800	0
199	20240717	154400	2381398900	97800	97800	97800	97800	0
200	20240717	154300	2381398900	97800	97800	97800	97800	0
201	20240717	154200	2381398900	97800	97800	97800	97800	0
202	20240717	154100	2381398900	97800	97800	97800	97800	0
203	20240717	154000	2381398900	97800	97800	97800	97800	0
204	20240717	153900	2381398900	97800	97800	97800	97800	0
205	20240717	153800	2381398900	97800	97800	97800	97800	0
206	20240717	153700	2381398900	97800	97800	97800	97800	0
207	20240717	153600	2381398900	97800	97800	97800	97800	0
208	20240717	153500	2381398900	97800	97800	97800	97800	0
209	20240717	153400	2381398900	97800	97800	97800	97800	0
210	20240717	153300	2381398900	97800	97800	97800	97800	0
211	20240717	153200	2381398900	97800	97800	97800	97800	0
212	20240717	153100	2381398900	97800	97800	97800	97800	130
213	20240717	153000	2381398900	97800	97800	97800	97800	130
214	20240717	152900	2368684900	97800	97800	97800	97800	0
215	20240717	152800	2368684900	97800	97800	97800	97800	0
216	20240717	152700	2368684900	97800	97800	97800	97800	0
217	20240717	152600	2368684900	97800	97800	97800	97800	0
218	20240717	152500	2368684900	97800	97800	97800	97800	0
219	20240717	152400	2368684900	97800	97800	97800	97800	0
220	20240717	152300	2368684900	97800	97800	97800	97800	0
221	20240717	152200	2368684900	97800	97800	97800	97800	0
222	20240717	152100	2368684900	97800	97800	97800	97800	0
223	20240717	152000	2368684900	97800	97800	97800	97800	0
224	20240717	151900	2368684900	97800	97600	97800	97500	16
225	20240717	151800	2367122200	97700	97500	97700	97400	31
226	20240717	151700	2364101200	97500	97500	97800	97500	120
227	20240717	151600	2352398100	97600	97600	97600	97600	138
228	20240717	151500	2338929300	97600	97700	97700	97600	118
229	20240717	151400	2327403100	97600	97900	97900	97600	129
230	20240717	151300	2314810700	97900	97900	97900	97600	62
231	20240717	151200	2308748300	97800	97700	97800	97700	29
232	20240717	151100	2305914400	97600	97600	97700	97500	87
233	20240717	151000	2297422700	97600	97500	97900	97500	26
234	20240717	150900	2294886900	97600	97900	97900	97600	487
235	20240717	150800	2247303900	98000	98100	98100	97900	46
236	20240717	150700	2242794500	97900	97900	98000	97900	51
237	20240717	150600	2237800500	97900	98100	98100	97900	230
238	20240717	150500	2215264900	98200	98100	98200	98100	27
239	20240717	150400	2212615700	98100	98100	98100	98100	26
240	20240717	150300	2210065100	98100	98100	98100	98100	6
241	20240717	150200	2209476500	98200	98100	98200	98100	17
242	20240717	150100	2207807600	98100	98200	98200	98100	27
243	20240717	150000	2205158700	98100	98200	98300	98100	90
244	20240717	145900	2196317000	98200	98100	98200	98000	205
245	20240717	145800	2176212800	98100	98100	98300	98100	21
246	20240717	145700	2174151200	98100	98300	98300	98100	34
247	20240717	145600	2170810900	98200	98100	98300	98100	40
248	20240717	145500	2166885500	98100	98200	98300	98100	30
249	20240717	145400	2163940100	98100	98100	98200	98100	23
250	20240717	145300	2161682600	98100	98200	98200	98100	17
251	20240717	145200	2160013700	98200	98200	98300	98200	99
252	20240717	145100	2150290700	98300	98300	98400	98200	33
253	20240717	145000	2147046000	98300	98400	98400	98300	59
254	20240717	144900	2141243200	98400	98500	98500	98300	25
255	20240717	144800	2138782600	98300	98400	98500	98300	42
256	20240717	144700	2134650300	98300	98400	98400	98300	48
257	20240717	144600	2129931700	98300	98300	98500	98300	29
258	20240717	144500	2127078000	98300	98300	98500	98300	88
259	20240717	144400	2118417100	98300	98400	98500	98300	57
260	20240717	144300	2112808100	98400	98400	98500	98400	27
261	20240717	144200	2110150100	98400	98400	98500	98400	71
262	20240717	144100	2103160700	98400	98400	98400	98400	11
263	20240717	144000	2102078300	98400	98400	98500	98300	68
264	20240717	143900	2095385500	98400	98400	98500	98400	66
265	20240717	143800	2088889900	98400	98400	98600	98400	58
266	20240717	143700	2083177500	98400	98600	98600	98400	27
267	20240717	143600	2080517600	98500	98400	98500	98400	74
268	20240717	143500	2073231100	98400	98600	98600	98400	22
269	20240717	143400	2071063400	98400	98100	98500	98100	271
270	20240717	143300	2044379400	98200	98100	98200	98100	28
271	20240717	143200	2041630800	98100	98000	98300	98000	32
272	20240717	143100	2038493200	98000	98000	98200	98000	26
273	20240717	143000	2035942500	98000	98200	98200	98000	44
274	20240717	142900	2031624300	98200	98200	98200	98100	31
275	20240717	142800	2028581100	98100	98100	98100	98100	13
276	20240717	142700	2027305800	98200	98100	98400	98100	24
277	20240717	142600	2024946200	98100	98100	98400	98100	20
278	20240717	142500	2022982200	98200	98200	98200	98100	24
279	20240717	142400	2020625900	98300	98000	98300	98000	35
280	20240717	142300	2017186300	98300	98200	98300	98200	20
281	20240717	142200	2015221500	98000	98000	98000	98000	38
282	20240717	142100	2011497500	98000	98100	98200	98000	306
283	20240717	142000	1981482600	98300	98300	98300	98200	39
284	20240717	141900	1977649100	98300	98200	98300	98100	51
285	20240717	141800	1972638000	98200	98400	98400	98200	74
286	20240717	141700	1965363000	98400	98400	98400	98400	39
287	20240717	141600	1961525400	98400	98500	98500	98400	8
288	20240717	141500	1960738000	98500	98300	98500	98300	32
289	20240717	141400	1957590500	98300	98200	98300	98200	21
290	20240717	141300	1955526900	98300	98400	98500	98300	46
291	20240717	141200	1951001100	98500	98600	98600	98500	101
292	20240717	141100	1941051200	98600	98700	98700	98600	100
293	20240717	141000	1931189400	98600	98700	98700	98600	36
294	20240717	140900	1927638600	98700	98600	98700	98600	27
295	20240717	140800	1924975800	98700	98700	98700	98700	71
296	20240717	140700	1917968100	98700	98600	98700	98600	145
297	20240717	140600	1903658400	98700	98800	98800	98700	84
298	20240717	140500	1895367500	98800	98800	98900	98700	100
299	20240717	140400	1885487100	98800	98900	98900	98800	202
300	20240717	140300	1865510300	99000	99000	99000	99000	35
301	20240717	140200	1862045300	99000	99000	99100	99000	73
302	20240717	140100	1854818200	99000	99100	99100	98900	350
303	20240717	140000	1820160800	99000	99100	99600	99000	69
304	20240717	135900	1813308200	99100	99100	99200	99100	113
305	20240717	135800	1802109800	99100	99100	99300	99100	51
306	20240717	135700	1797051600	99200	99200	99200	99200	148
307	20240717	135600	1782370000	99200	99400	99400	99200	40
308	20240717	135500	1778396000	99300	99400	99400	99300	75
309	20240717	135400	1770946800	99500	99500	99500	99500	16
310	20240717	135300	1769354800	99400	99500	99600	99400	160
311	20240717	135200	1753424800	99600	99600	99700	99600	49
312	20240717	135100	1748544300	99600	99400	99700	99400	274
313	20240717	135000	1721257900	99500	99500	99500	99500	103
314	20240717	134900	1711009400	99500	99500	99500	99400	24
315	20240717	134800	1708621800	99500	99500	99500	99400	66
316	20240717	134700	1702057500	99500	99500	99600	99500	101
317	20240717	134600	1692001300	99300	99200	99300	99200	10
318	20240717	134500	1691008500	99300	99200	99300	99200	73
319	20240717	134400	1683760600	99600	99600	99600	99600	19
320	20240717	134300	1681868200	99200	99300	99300	99200	98
321	20240717	134200	1672145400	99400	99500	99600	99400	91
322	20240717	134100	1663091700	99500	99300	99600	99200	470
323	20240717	134000	1616344600	99200	98800	99200	98800	208
324	20240717	133900	1595763500	98800	98800	98900	98700	48
325	20240717	133800	1591019300	98800	98800	98800	98700	16
326	20240717	133700	1589439000	98800	98700	98800	98700	39
327	20240717	133600	1585586300	98700	98800	98800	98700	35
328	20240717	133500	1582130100	98700	98700	98800	98700	22
329	20240717	133400	1579957500	98700	98700	98800	98600	60
330	20240717	133300	1574036200	98700	98800	98800	98700	14
331	20240717	133200	1572653200	98800	98600	98800	98600	30
332	20240717	133100	1569691100	98800	98700	98800	98600	40
333	20240717	133000	1565742300	98800	98800	98800	98700	37
334	20240717	132900	1562086800	98700	98600	98800	98600	13
335	20240717	132800	1560803700	98600	98700	98800	98600	39
336	20240717	132700	1556953400	98700	98700	98700	98600	25
337	20240717	132600	1554486900	98700	98700	98700	98600	21
338	20240717	132500	1552414600	98600	98700	98700	98600	24
339	20240717	132400	1550047700	98600	98700	98700	98600	20
340	20240717	132300	1548074200	98700	98600	98700	98600	24
341	20240717	132200	1545706200	98700	98600	98700	98600	27
342	20240717	132100	1543042100	98700	98700	98700	98700	106
343	20240717	132000	1532579900	98600	98700	98800	98600	41
344	20240717	131900	1528532000	98700	98700	98700	98700	29
345	20240717	131800	1525669700	98700	98700	98700	98700	24
346	20240717	131700	1523300900	98700	98700	98700	98600	45
347	20240717	131600	1518859600	98700	98700	98700	98700	10
348	20240717	131500	1517872600	98500	98600	98800	98500	71
349	20240717	131400	1510871900	98600	98700	98800	98600	43
350	20240717	131300	1506629200	98600	98700	98700	98600	34
351	20240717	131200	1503276000	98700	98900	98900	98700	269
352	20240717	131100	1476690900	98900	98900	98900	98900	19
353	20240717	131000	1474811800	99000	98900	99000	98900	14
354	20240717	130900	1473426000	98900	98900	98900	98900	0
355	20240717	130800	1473426000	98900	99100	99100	98900	30
356	20240717	130700	1470455900	99100	99100	99100	99100	13
357	20240717	130600	1469167600	98900	98900	98900	98900	2
358	20240717	130500	1468969800	98900	99000	99000	98900	38
359	20240717	130400	1465209600	99100	99300	99300	99100	106
360	20240717	130300	1454699600	99100	99100	99100	99100	35
361	20240717	130200	1451231100	99200	99200	99200	99200	19
362	20240717	130100	1449346300	99200	99300	99500	99100	138
363	20240717	130000	1435639600	99300	99200	99300	99100	153
364	20240717	125900	1420463300	99100	99100	99100	99100	8
365	20240717	125800	1419670500	99100	98900	99100	98900	158
366	20240717	125700	1404029100	98900	98800	98900	98800	60
367	20240717	125600	1398097400	98900	98900	98900	98800	13
368	20240717	125500	1396811900	98900	98900	98900	98900	32
369	20240717	125400	1393647100	98800	98900	98900	98800	22
370	20240717	125300	1391473400	98900	98700	98900	98700	148
371	20240717	125200	1376851900	98700	98700	98700	98700	13
372	20240717	125100	1375568800	98600	98600	98600	98600	27
373	20240717	125000	1372906600	98600	98700	98700	98600	11
374	20240717	124900	1371821400	98600	98600	98600	98600	7
375	20240717	124800	1371131200	98600	98500	98600	98500	28
376	20240717	124700	1368370600	98500	98500	98500	98500	37
377	20240717	124600	1364726100	98500	98500	98600	98500	28
378	20240717	124500	1361967600	98600	98600	98600	98600	14
379	20240717	124400	1360587200	98700	98700	98700	98700	5
380	20240717	124300	1360093700	98600	98700	98700	98600	27
381	20240717	124200	1357430800	98700	98600	98700	98600	11
382	20240717	124100	1356345500	98700	98700	98700	98700	26
383	20240717	124000	1353779300	98600	98600	98600	98600	18
384	20240717	123900	1352004500	98600	98600	98600	98600	22
385	20240717	123800	1349835300	98600	98600	98600	98600	1
386	20240717	123700	1349736700	98600	98600	98600	98600	8
387	20240717	123600	1348947900	98700	98500	98700	98500	91
388	20240717	123500	1339973100	98600	98600	98700	98600	20
389	20240717	123400	1338000600	98600	98600	98600	98600	18
390	20240717	123300	1336225800	98600	98600	98600	98600	50
391	20240717	123200	1331295800	98500	98500	98500	98500	5
392	20240717	123100	1330803300	98600	98600	98700	98600	18
393	20240717	123000	1329028400	98700	98700	98700	98700	5
394	20240717	122900	1328534900	98600	98600	98600	98500	65
395	20240717	122800	1322126100	98700	98800	98800	98700	26
396	20240717	122700	1319557800	98800	98800	98800	98800	54
397	20240717	122600	1314222600	98800	98800	98900	98700	180
398	20240717	122500	1296438000	98700	98800	98800	98700	21
399	20240717	122400	1294363300	98800	98700	98800	98600	17
400	20240717	122300	1292685100	98600	98600	98600	98600	18
401	20240717	122200	1290910300	98600	98600	98600	98600	19
402	20240717	122100	1289036900	98600	98600	98600	98500	12
403	20240717	122000	1287854000	98700	98700	98700	98600	42
404	20240717	121900	1283710400	98600	98600	98600	98600	11
405	20240717	121800	1282625800	98700	98600	98700	98600	40
406	20240717	121700	1278680600	98600	98800	99000	98600	58
407	20240717	121600	1272950200	98800	98700	98800	98700	10
408	20240717	121500	1271962400	98500	98500	98500	98200	191
409	20240717	121400	1253160900	98200	98200	98200	98200	68
410	20240717	121300	1246483300	98100	98000	98200	98000	168
411	20240717	121200	1229988100	97900	97900	97900	97900	21
412	20240717	121100	1227932200	98000	98000	98000	98000	207
413	20240717	121000	1207646200	98000	98000	98000	98000	2
414	20240717	120900	1207450200	97900	97800	97900	97800	23
415	20240717	120800	1205200300	98000	97800	98000	97800	159
416	20240717	120700	1189636600	97700	97700	97700	97700	4
417	20240717	120600	1189245800	97800	97800	97800	97700	99
418	20240717	120500	1179565800	97800	97800	97800	97800	17
419	20240717	120400	1177903200	97800	97900	97900	97800	37
420	20240717	120300	1174281100	97900	97900	97900	97900	82
421	20240717	120200	1166253300	97900	98000	98000	97900	9
422	20240717	120100	1165371700	97900	98000	98000	97900	10
423	20240717	120000	1164392600	97900	98000	98000	97900	31
424	20240717	115900	1161356400	97900	97900	97900	97900	2
425	20240717	115800	1161160600	97900	97900	98000	97900	20
426	20240717	115700	1159202000	97900	98000	98000	97900	44
427	20240717	115600	1154891800	98000	98000	98000	98000	6
428	20240717	115500	1154303800	97900	97900	97900	97900	31
429	20240717	115400	1151268900	98000	98000	98000	97900	15
430	20240717	115300	1149799100	98000	98000	98000	98000	6
431	20240717	115200	1149211100	97900	97900	97900	97900	18
432	20240717	115100	1147448900	98000	98000	98000	98000	5
433	20240717	115000	1146958900	97900	97900	97900	97900	0
434	20240717	114900	1146958900	97900	98000	98000	97900	24
435	20240717	114800	1144608700	98000	98100	98100	98000	31
436	20240717	114700	1141569500	98100	98100	98100	98000	17
437	20240717	114600	1139902200	98000	98000	98000	98000	18
438	20240717	114500	1138138200	98100	98000	98100	98000	14
439	20240717	114400	1136765600	98000	98000	98000	98000	5
440	20240717	114300	1136275600	98100	98100	98100	98000	27
441	20240717	114200	1133627000	98100	98000	98100	98000	12
442	20240717	114100	1132450200	98000	98000	98000	98000	1
443	20240717	114000	1132352200	98100	98100	98100	98100	25
444	20240717	113900	1129899700	98200	98000	98200	98000	108
445	20240717	113800	1119297100	98000	98000	98000	98000	26
446	20240717	113700	1116749100	98000	98200	98200	98000	202
447	20240717	113600	1096917500	98200	98200	98200	98200	83
448	20240717	113500	1088766900	98000	98300	98300	98000	169
449	20240717	113400	1072184900	98300	98000	98300	98000	147
450	20240717	113300	1057763100	98000	98100	98100	98000	24
451	20240717	113200	1055410400	98000	97600	98000	97600	565
452	20240717	113100	1000090400	97700	97700	97700	97700	117
453	20240717	113000	988659500	97600	97600	97600	97600	4
454	20240717	112900	988269100	97700	97400	97700	97400	30
455	20240717	112800	985340800	97400	97300	97400	97300	173
456	20240717	112700	968496200	97200	97200	97200	97200	109
457	20240717	112600	957901400	97000	97100	97100	97000	20
458	20240717	112500	955961200	97000	97100	97100	97000	9
459	20240717	112400	955087700	97100	97000	97100	97000	45
460	20240717	112300	950720800	97000	96900	97000	96900	44
461	20240717	112200	946456500	96900	97000	97000	96900	39
462	20240717	112100	942674800	97100	97100	97100	97000	335
463	20240717	112000	910178700	97100	97300	97300	97100	432
464	20240717	111900	868226600	97200	97200	97200	97200	10
465	20240717	111800	867254600	97200	97300	97300	97200	120
466	20240717	111700	855585400	97300	97300	97400	97300	109
467	20240717	111600	844979000	97300	97400	97400	97300	53
468	20240717	111500	839821500	97400	97300	97400	97300	28
469	20240717	111400	837097000	97300	97300	97400	97300	17
470	20240717	111300	835442200	97300	97300	97300	97300	0
471	20240717	111200	835442200	97300	97300	97400	97300	45
472	20240717	111100	831063200	97300	97400	97400	97300	15
473	20240717	111000	829603000	97400	97400	97400	97300	42
474	20240717	110900	825513400	97400	97300	97400	97300	19
475	20240717	110800	823664600	97400	97300	97400	97300	214
476	20240717	110700	802841900	97400	97300	97400	97300	29
477	20240717	110600	800019500	97400	97400	97400	97400	0
478	20240717	110500	800019500	97400	97300	97400	97300	21
479	20240717	110400	797974800	97400	97400	97400	97400	34
480	20240717	110300	794663200	97500	97600	97600	97500	80
481	20240717	110200	786862500	97600	97600	97600	97600	7
482	20240717	110100	786179300	97600	97600	97700	97600	30
483	20240717	110000	783250800	97700	97600	97700	97600	4
484	20240717	105900	782860300	97600	97700	97700	97600	19
485	20240717	105800	781004700	97700	97900	97900	97700	33
486	20240717	105700	777778500	97900	97900	97900	97900	5
487	20240717	105600	777289000	97800	97900	97900	97800	9
488	20240717	105500	776408300	97800	97800	97800	97800	20
489	20240717	105400	774452300	97900	97900	97900	97900	31
490	20240717	105300	771417400	97900	97900	97900	97900	2
491	20240717	105200	771221600	97800	97700	97900	97700	30
492	20240717	105100	768289000	97600	97600	97600	97600	8
493	20240717	105000	767508200	97600	97400	97600	97400	76
494	20240717	104900	760095600	97500	97500	97500	97500	5
495	20240717	104800	759608100	97400	97300	97400	97200	56
496	20240717	104700	754157800	97300	97200	97300	97200	34
497	20240717	104600	750851800	97200	97100	97200	97100	6
498	20240717	104500	750268800	97100	97200	97200	97100	43
499	20240717	104400	746093000	97100	97200	97200	97100	151
500	20240717	104300	731418900	97200	97300	97300	97200	16
501	20240717	104200	729862300	97200	97300	97300	97200	15
502	20240717	104100	728403800	97200	97300	97300	97200	45
503	20240717	104000	724028500	97300	97300	97300	97300	40
504	20240717	103900	720136500	97300	97400	97400	97300	7
505	20240717	103800	719454900	97400	97400	97400	97400	17
506	20240717	103700	717799100	97400	97500	97500	97400	14
507	20240717	103600	716434500	97500	97500	97500	97500	0
508	20240717	103500	716434500	97500	97500	97500	97500	6
509	20240717	103400	715849500	97400	97600	97600	97400	17
510	20240717	103300	714192700	97600	97400	97600	97400	67
511	20240717	103200	707662200	97400	97500	97500	97400	41
512	20240717	103100	703665000	97500	97500	97500	97500	10
513	20240717	103000	702690000	97300	97300	97300	97200	33
514	20240717	102900	699479500	97400	97400	97400	97400	8
515	20240717	102800	698700300	97400	97200	97400	97200	50
516	20240717	102700	693835500	97300	97300	97300	97300	29
517	20240717	102600	691013800	97300	97300	97400	97300	26
518	20240717	102500	688483500	97300	97300	97300	97300	3
519	20240717	102400	688191600	97300	97300	97300	97300	115
520	20240717	102300	677002100	97400	97400	97400	97400	21
521	20240717	102200	674956700	97500	97500	97500	97300	310
522	20240717	102100	644767500	97500	97600	97600	97500	32
523	20240717	102000	641646200	97500	97500	97500	97500	2
524	20240717	101900	641451200	97500	97600	97600	97500	32
525	20240717	101800	638328800	97500	97500	97500	97500	20
526	20240717	101700	636378800	97600	97700	97700	97600	60
527	20240717	101600	630522200	97600	97500	97600	97500	71
528	20240717	101500	623595300	97500	97600	97600	97500	36
529	20240717	101400	620084200	97400	97500	97500	97400	140
530	20240717	101300	606443000	97500	97400	97500	97400	40
531	20240717	101200	602544800	97500	97500	97500	97500	12
532	20240717	101100	601374800	97500	97600	97600	97500	366
533	20240717	101000	565668500	97600	97500	97700	97500	89
534	20240717	100900	556982200	97500	97500	97600	97500	20
535	20240717	100800	555031200	97500	97600	97700	97400	130
536	20240717	100700	542350000	97600	97600	97900	97600	23
537	20240717	100600	540104900	97700	97600	97700	97600	55
538	20240717	100500	534736400	97600	97800	97900	97600	151
539	20240717	100400	519984000	97800	97900	97900	97800	36
540	20240717	100300	516462600	97800	97800	97800	97800	8
541	20240717	100200	515680200	97800	97700	97800	97700	19
542	20240717	100100	513823300	97700	97800	97800	97700	36
543	20240717	100000	510305800	97900	97700	97900	97600	37
544	20240717	095900	506689300	97700	97800	97800	97700	23
545	20240717	095800	504441700	97700	97800	97800	97700	60
546	20240717	095700	498578300	97800	97800	97800	97800	28
547	20240717	095600	495839900	97700	97700	97700	97700	47
548	20240717	095500	491248000	97700	97700	97700	97700	5
549	20240717	095400	490759500	97600	97600	97600	97600	12
550	20240717	095300	489588300	97600	97800	97800	97500	339
551	20240717	095200	456499500	97800	98000	98000	97800	242
552	20240717	095100	432787300	98100	98000	98100	98000	15
553	20240717	095000	431316500	98100	98200	98200	98100	28
554	20240717	094900	428568600	98200	98100	98200	98000	36
555	20240717	094800	425036900	98200	98200	98200	98100	92
556	20240717	094700	416009900	98100	98200	98200	98100	285
557	20240717	094600	388043300	98300	98200	98300	98200	67
558	20240717	094500	381460700	98300	98200	98300	98100	120
559	20240717	094400	369677000	98300	98500	98500	98200	248
560	20240717	094300	345296000	98500	98400	98500	98400	31
561	20240717	094200	342244500	98400	98600	98600	98400	342
562	20240717	094100	308570300	98600	98800	98800	98600	43
563	20240717	094000	304328400	99000	98700	99000	98700	43
564	20240717	093900	300084000	98800	98700	98800	98700	19
565	20240717	093800	298208600	98800	98800	98800	98700	43
566	20240717	093700	293962600	98800	99000	99000	98800	121
567	20240717	093600	282006900	99000	99200	99700	99000	79
568	20240717	093500	274166200	99200	98900	99200	98900	29
569	20240717	093400	271291900	98800	98700	98800	98700	36
570	20240717	093300	267736700	98700	98800	98800	98700	8
571	20240717	093200	266946600	98800	98800	98800	98800	12
572	20240717	093100	265761000	98800	98600	98800	98500	30
573	20240717	093000	262802900	98600	98500	98600	98500	26
574	20240717	092900	260241800	98500	98500	98600	98500	18
575	20240717	092800	258468300	98500	98500	98500	98500	109
576	20240717	092700	247731800	98500	98500	98600	98500	33
577	20240717	092600	244479300	98500	98700	98700	98500	40
578	20240717	092500	240536600	98600	98700	98700	98500	261
579	20240717	092400	214794600	98900	98800	98900	98700	112
580	20240717	092300	203729300	98900	99000	99000	98900	120
581	20240717	092200	191850600	99000	99300	99300	99000	89
582	20240717	092100	183029900	99300	99300	99300	99300	60
583	20240717	092000	177071900	99300	99700	99700	99100	103
584	20240717	091900	166836000	99700	99700	99700	99700	2
585	20240717	091800	166636600	99700	99600	99700	99500	92
586	20240717	091700	157467600	99500	99400	99500	99400	28
587	20240717	091600	154684200	99400	99500	99500	99300	29
588	20240717	091500	151803200	99400	99200	99400	99200	10
589	20240717	091400	150810400	99200	99200	99200	99200	6
590	20240717	091300	150215200	99100	99100	99100	99000	39
591	20240717	091200	146350500	99000	98900	99000	98900	11
592	20240717	091100	145262100	98900	98800	98900	98800	22
593	20240717	091000	143088300	98800	99200	99200	98700	516
594	20240717	090900	92120000	98700	99100	99200	98700	605
595	20240717	090800	32293600	99200	99200	99200	99200	60
596	20240717	090700	26341600	99200	99300	99300	99200	56
597	20240717	090600	20786100	99300	99300	99300	99300	20
598	20240717	090500	18800100	99400	99400	99400	99400	12
599	20240717	090400	17607300	99300	99300	99300	99300	51
600	20240717	090300	12543000	99300	99300	99300	99300	23
601	20240717	090200	10259100	99300	99600	99600	99300	38
602	20240717	090100	6479700	99600	99700	99700	99600	3
603	20240717	090000	6180700	99700	99800	99800	99500	62