KissMeData/036570/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192200	8575690000	187800	187800	187800	187800	5655
3	20240715	192100	8575690000	187800	187800	187800	187800	0
4	20240715	192000	8575690000	187800	187800	187800	187800	0
5	20240715	191900	8575690000	187800	187800	187800	187800	0
6	20240715	191800	8575690000	187800	187800	187800	187800	0
7	20240715	191700	8575690000	187800	187800	187800	187800	0
8	20240715	191600	8575690000	187800	187800	187800	187800	0
9	20240715	191500	8575690000	187800	187800	187800	187800	0
10	20240715	191400	8575690000	187800	187800	187800	187800	0
11	20240715	191300	8575690000	187800	187800	187800	187800	0
12	20240715	191200	8575690000	187800	187800	187800	187800	0
13	20240715	191100	8575690000	187800	187800	187800	187800	0
14	20240715	191000	8575690000	187800	187800	187800	187800	0
15	20240715	190900	8575690000	187800	187800	187800	187800	0
16	20240715	190800	8575690000	187800	187800	187800	187800	0
17	20240715	190700	8575690000	187800	187800	187800	187800	0
18	20240715	190600	8575690000	187800	187800	187800	187800	0
19	20240715	190500	8575690000	187800	187800	187800	187800	0
20	20240715	190400	8575690000	187800	187800	187800	187800	0
21	20240715	190300	8575690000	187800	187800	187800	187800	0
22	20240715	190200	8575690000	187800	187800	187800	187800	0
23	20240715	190100	8575690000	187800	187800	187800	187800	0
24	20240715	190000	8575690000	187800	187800	187800	187800	0
25	20240715	185900	8575690000	187800	187800	187800	187800	0
26	20240715	185800	8575690000	187800	187800	187800	187800	0
27	20240715	185700	8575690000	187800	187800	187800	187800	0
28	20240715	185600	8575690000	187800	187800	187800	187800	0
29	20240715	185500	8575690000	187800	187800	187800	187800	0
30	20240715	185400	8575690000	187800	187800	187800	187800	0
31	20240715	185300	8575690000	187800	187800	187800	187800	0
32	20240715	185200	8575690000	187800	187800	187800	187800	5655
33	20240715	185100	8575690000	187800	187800	187800	187800	0
34	20240715	185000	8575690000	187800	187800	187800	187800	0
35	20240715	184900	8575690000	187800	187800	187800	187800	0
36	20240715	184800	8575690000	187800	187800	187800	187800	0
37	20240715	184700	8575690000	187800	187800	187800	187800	0
38	20240715	184600	8575690000	187800	187800	187800	187800	0
39	20240715	184500	8575690000	187800	187800	187800	187800	0
40	20240715	184400	8575690000	187800	187800	187800	187800	0
41	20240715	184300	8575690000	187800	187800	187800	187800	0
42	20240715	184200	8575690000	187800	187800	187800	187800	0
43	20240715	184100	8575690000	187800	187800	187800	187800	0
44	20240715	184000	8575690000	187800	187800	187800	187800	0
45	20240715	183900	8575690000	187800	187800	187800	187800	0
46	20240715	183800	8575690000	187800	187800	187800	187800	0
47	20240715	183700	8575690000	187800	187800	187800	187800	0
48	20240715	183600	8575690000	187800	187800	187800	187800	0
49	20240715	183500	8575690000	187800	187800	187800	187800	0
50	20240715	183400	8575690000	187800	187800	187800	187800	0
51	20240715	183300	8575690000	187800	187800	187800	187800	0
52	20240715	183200	8575690000	187800	187800	187800	187800	0
53	20240715	183100	8575690000	187800	187800	187800	187800	0
54	20240715	183000	8575690000	187800	187800	187800	187800	0
55	20240715	182900	8575690000	187800	187800	187800	187800	0
56	20240715	182800	8575690000	187800	187800	187800	187800	0
57	20240715	182700	8575690000	187800	187800	187800	187800	0
58	20240715	182600	8575690000	187800	187800	187800	187800	0
59	20240715	182500	8575690000	187800	187800	187800	187800	0
60	20240715	182400	8575690000	187800	187800	187800	187800	0
61	20240715	182300	8575690000	187800	187800	187800	187800	0
62	20240715	182200	8575690000	187800	187800	187800	187800	5655
63	20240715	182100	8575690000	187800	187800	187800	187800	0
64	20240715	182000	8575690000	187800	187800	187800	187800	0
65	20240715	181900	8575690000	187800	187800	187800	187800	0
66	20240715	181800	8575690000	187800	187800	187800	187800	0
67	20240715	181700	8575690000	187800	187800	187800	187800	0
68	20240715	181600	8575690000	187800	187800	187800	187800	0
69	20240715	181500	8575690000	187800	187800	187800	187800	0
70	20240715	181400	8575690000	187800	187800	187800	187800	0
71	20240715	181300	8575690000	187800	187800	187800	187800	0
72	20240715	181200	8575690000	187800	187800	187800	187800	0
73	20240715	181100	8575690000	187800	187800	187800	187800	0
74	20240715	181000	8575690000	187800	187800	187800	187800	0
75	20240715	180900	8575690000	187800	187800	187800	187800	0
76	20240715	180800	8575690000	187800	187800	187800	187800	0
77	20240715	180700	8575690000	187800	187800	187800	187800	0
78	20240715	180600	8575690000	187800	187800	187800	187800	0
79	20240715	180500	8575690000	187800	187800	187800	187800	0
80	20240715	180400	8575690000	187800	187800	187800	187800	0
81	20240715	180300	8575690000	187800	187800	187800	187800	0
82	20240715	180200	8575690000	187800	187800	187800	187800	0
83	20240715	180100	8575690000	187800	187800	187800	187800	0
84	20240715	180000	8575690000	187800	187800	187800	187800	0
85	20240715	175900	8575690000	187800	187800	187800	187800	0
86	20240715	175800	8575690000	187800	187800	187800	187800	0
87	20240715	175700	8575690000	187800	187800	187800	187800	0
88	20240715	175600	8575690000	187800	187800	187800	187800	0
89	20240715	175500	8575690000	187800	187800	187800	187800	0
90	20240715	175400	8575690000	187800	187800	187800	187800	0
91	20240715	175300	8575690000	187800	187800	187800	187800	0
92	20240715	175200	8575690000	187800	187800	187800	187800	5655
93	20240715	175100	8575690000	187800	187800	187800	187800	0
94	20240715	175000	8575690000	187800	187800	187800	187800	0
95	20240715	174900	8575690000	187800	187800	187800	187800	0
96	20240715	174800	8575690000	187800	187800	187800	187800	0
97	20240715	174700	8575690000	187800	187800	187800	187800	0
98	20240715	174600	8575690000	187800	187800	187800	187800	0
99	20240715	174500	8575690000	187800	187800	187800	187800	0
100	20240715	174400	8575690000	187800	187800	187800	187800	0
101	20240715	174300	8575690000	187800	187800	187800	187800	0
102	20240715	174200	8575690000	187800	187800	187800	187800	0
103	20240715	174100	8575690000	187800	187800	187800	187800	0
104	20240715	174000	8575690000	187800	187800	187800	187800	0
105	20240715	173900	8575690000	187800	187800	187800	187800	0
106	20240715	173800	8575690000	187800	187800	187800	187800	0
107	20240715	173700	8575690000	187800	187800	187800	187800	0
108	20240715	173600	8575690000	187800	187800	187800	187800	0
109	20240715	173500	8575690000	187800	187800	187800	187800	0
110	20240715	173400	8575690000	187800	187800	187800	187800	0
111	20240715	173300	8575690000	187800	187800	187800	187800	0
112	20240715	173200	8575690000	187800	187800	187800	187800	0
113	20240715	173100	8575690000	187800	187800	187800	187800	0
114	20240715	173000	8575690000	187800	187800	187800	187800	0
115	20240715	172900	8575690000	187800	187800	187800	187800	0
116	20240715	172800	8575690000	187800	187800	187800	187800	0
117	20240715	172700	8575690000	187800	187800	187800	187800	0
118	20240715	172600	8575690000	187800	187800	187800	187800	0
119	20240715	172500	8575690000	187800	187800	187800	187800	0
120	20240715	172400	8575690000	187800	187800	187800	187800	0
121	20240715	172300	8575690000	187800	187800	187800	187800	0
122	20240715	172200	8575690000	187800	187800	187800	187800	5655
123	20240715	172100	8575690000	187800	187800	187800	187800	0
124	20240715	172000	8575690000	187800	187800	187800	187800	0
125	20240715	171900	8575690000	187800	187800	187800	187800	0
126	20240715	171800	8575690000	187800	187800	187800	187800	0
127	20240715	171700	8575690000	187800	187800	187800	187800	0
128	20240715	171600	8575690000	187800	187800	187800	187800	0
129	20240715	171500	8575690000	187800	187800	187800	187800	0
130	20240715	171400	8575690000	187800	187800	187800	187800	0
131	20240715	171300	8575690000	187800	187800	187800	187800	0
132	20240715	171200	8575690000	187800	187800	187800	187800	0
133	20240715	171100	8575690000	187800	187800	187800	187800	0
134	20240715	171000	8575690000	187800	187800	187800	187800	0
135	20240715	170900	8575690000	187800	187800	187800	187800	0
136	20240715	170800	8575690000	187800	187800	187800	187800	0
137	20240715	170700	8575690000	187800	187800	187800	187800	0
138	20240715	170600	8575690000	187800	187800	187800	187800	0
139	20240715	170500	8575690000	187800	187800	187800	187800	0
140	20240715	170400	8575690000	187800	187800	187800	187800	0
141	20240715	170300	8575690000	187800	187800	187800	187800	0
142	20240715	170200	8575690000	187800	187800	187800	187800	0
143	20240715	170100	8575690000	187800	187800	187800	187800	0
144	20240715	170000	8575690000	187800	187800	187800	187800	0
145	20240715	165900	8575690000	187800	187800	187800	187800	0
146	20240715	165800	8575690000	187800	187800	187800	187800	0
147	20240715	165700	8575690000	187800	187800	187800	187800	0
148	20240715	165600	8575690000	187800	187800	187800	187800	0
149	20240715	165500	8575690000	187800	187800	187800	187800	0
150	20240715	165400	8575690000	187800	187800	187800	187800	0
151	20240715	165300	8575690000	187800	187800	187800	187800	0
152	20240715	165200	8575690000	187800	187800	187800	187800	5655
153	20240715	165100	8575690000	187800	187800	187800	187800	0
154	20240715	165000	8575690000	187800	187800	187800	187800	0
155	20240715	164900	8575690000	187800	187800	187800	187800	0
156	20240715	164800	8575690000	187800	187800	187800	187800	0
157	20240715	164700	8575690000	187800	187800	187800	187800	0
158	20240715	164600	8575690000	187800	187800	187800	187800	0
159	20240715	164500	8575690000	187800	187800	187800	187800	0
160	20240715	164400	8575690000	187800	187800	187800	187800	0
161	20240715	164300	8575690000	187800	187800	187800	187800	0
162	20240715	164200	8575690000	187800	187800	187800	187800	0
163	20240715	164100	8575690000	187800	187800	187800	187800	0
164	20240715	164000	8575690000	187800	187800	187800	187800	0
165	20240715	163900	8575690000	187800	187800	187800	187800	0
166	20240715	163800	8575690000	187800	187800	187800	187800	0
167	20240715	163700	8575690000	187800	187800	187800	187800	0
168	20240715	163600	8575690000	187800	187800	187800	187800	0
169	20240715	163500	8575690000	187800	187800	187800	187800	0
170	20240715	163400	8575690000	187800	187800	187800	187800	0
171	20240715	163300	8575690000	187800	187800	187800	187800	0
172	20240715	163200	8575690000	187800	187800	187800	187800	0
173	20240715	163100	8575690000	187800	187800	187800	187800	0
174	20240715	163000	8575690000	187800	187800	187800	187800	0
175	20240715	162900	8575690000	187800	187800	187800	187800	0
176	20240715	162800	8575690000	187800	187800	187800	187800	0
177	20240715	162700	8575690000	187800	187800	187800	187800	0
178	20240715	162600	8575690000	187800	187800	187800	187800	0
179	20240715	162500	8575690000	187800	187800	187800	187800	0
180	20240715	162400	8575690000	187800	187800	187800	187800	0
181	20240715	162300	8575690000	187800	187800	187800	187800	0
182	20240715	162200	8575690000	187800	187800	187800	187800	5655
183	20240715	162100	8575690000	187800	187800	187800	187800	0
184	20240715	162000	8575690000	187800	187800	187800	187800	0
185	20240715	161900	8575690000	187800	187800	187800	187800	0
186	20240715	161800	8575690000	187800	187800	187800	187800	0
187	20240715	161700	8575690000	187800	187800	187800	187800	0
188	20240715	161600	8575690000	187800	187800	187800	187800	0
189	20240715	161500	8575690000	187800	187800	187800	187800	0
190	20240715	161400	8575690000	187800	187800	187800	187800	0
191	20240715	161300	8575690000	187800	187800	187800	187800	0
192	20240715	161200	8575690000	187800	187800	187800	187800	0
193	20240715	161100	8575690000	187800	187800	187800	187800	0
194	20240715	161000	8575690000	187800	187800	187800	187800	0
195	20240715	160900	8575690000	187800	187800	187800	187800	0
196	20240715	160800	8575690000	187800	187800	187800	187800	0
197	20240715	160700	8575690000	187800	187800	187800	187800	0
198	20240715	160600	8575690000	187800	187800	187800	187800	0
199	20240715	160500	8575690000	187800	187800	187800	187800	0
200	20240715	160400	8575690000	187800	187800	187800	187800	0
201	20240715	160300	8575690000	187800	187800	187800	187800	0
202	20240715	160200	8575690000	187800	187800	187800	187800	0
203	20240715	160100	8575690000	187800	187800	187800	187800	0
204	20240715	160000	8575690000	187800	187800	187800	187800	0
205	20240715	155900	8575690000	187800	187800	187800	187800	0
206	20240715	155800	8575690000	187800	187800	187800	187800	0
207	20240715	155700	8575690000	187800	187800	187800	187800	0
208	20240715	155600	8575690000	187800	187800	187800	187800	0
209	20240715	155500	8575690000	187800	187800	187800	187800	0
210	20240715	155400	8575690000	187800	187800	187800	187800	0
211	20240715	155300	8575690000	187800	187800	187800	187800	0
212	20240715	155200	8575690000	187800	187800	187800	187800	5655
213	20240715	155100	8575690000	187800	187800	187800	187800	0
214	20240715	155000	8575690000	187800	187800	187800	187800	0
215	20240715	154900	8575690000	187800	187800	187800	187800	0
216	20240715	154800	8575690000	187800	187800	187800	187800	0
217	20240715	154700	8575690000	187800	187800	187800	187800	0
218	20240715	154600	8575690000	187800	187800	187800	187800	0
219	20240715	154500	8575690000	187800	187800	187800	187800	0
220	20240715	154400	8575690000	187800	187800	187800	187800	0
221	20240715	154300	8575690000	187800	187800	187800	187800	0
222	20240715	154200	8575690000	187800	187800	187800	187800	0
223	20240715	154100	8575690000	187800	187800	187800	187800	0
224	20240715	154000	8575690000	187800	187800	187800	187800	0
225	20240715	153900	8575690000	187800	187800	187800	187800	0
226	20240715	153800	8575690000	187800	187800	187800	187800	0
227	20240715	153700	8575690000	187800	187800	187800	187800	0
228	20240715	153600	8575690000	187800	187800	187800	187800	0
229	20240715	153500	8575690000	187800	187800	187800	187800	0
230	20240715	153400	8575690000	187800	187800	187800	187800	0
231	20240715	153300	8575690000	187800	187800	187800	187800	0
232	20240715	153200	8575690000	187800	187800	187800	187800	0
233	20240715	153100	8575690000	187800	187800	187800	187800	0
234	20240715	153000	8575690000	187800	187800	187800	187800	5655
235	20240715	152900	7513681000	188400	188400	188400	188400	0
236	20240715	152800	7513681000	188400	188400	188400	188400	0
237	20240715	152700	7513681000	188400	188400	188400	188400	0
238	20240715	152600	7513681000	188400	188400	188400	188400	0
239	20240715	152500	7513681000	188400	188400	188400	188400	0
240	20240715	152400	7513681000	188400	188400	188400	188400	0
241	20240715	152300	7513681000	188400	188400	188400	188400	0
242	20240715	152200	7513681000	188400	188400	188400	188400	0
243	20240715	152100	7513681000	188400	188400	188400	188400	0
244	20240715	152000	7513681000	188400	188400	188400	188400	0
245	20240715	151900	7513681000	188400	188400	188500	188300	112
246	20240715	151800	7492577600	188300	188300	188400	187900	99
247	20240715	151700	7473936700	188300	188400	188400	187800	53
248	20240715	151600	7463969700	187900	187900	188400	187900	94
249	20240715	151500	7446295500	187900	188500	188500	187900	304
250	20240715	151400	7389131500	188500	188100	188700	188100	73
251	20240715	151300	7375368000	188000	188500	188700	188000	242
252	20240715	151200	7329812300	188500	188300	188800	188000	280
253	20240715	151100	7276995600	188300	188500	188700	188300	36
254	20240715	151000	7270205900	188600	188100	188600	188100	76
255	20240715	150900	7255891600	188100	188100	188500	188100	80
256	20240715	150800	7240836300	188100	188100	188700	188100	127
257	20240715	150700	7216929300	188100	188100	188800	188100	79
258	20240715	150600	7202051200	188100	188200	188600	188100	159
259	20240715	150500	7172124700	188200	188300	188800	188200	133
260	20240715	150400	7147063800	188300	188600	188800	188300	158
261	20240715	150300	7117282800	188400	188500	188500	188400	51
262	20240715	150200	7107672500	188400	188500	188800	188400	63
263	20240715	150100	7095783700	188400	188400	188800	188400	56
264	20240715	150000	7085222300	188900	188400	188900	188300	108
265	20240715	145900	7064856000	188300	188500	188800	188300	71
266	20240715	145800	7051471200	188900	188800	188900	188500	23
267	20240715	145700	7047130300	189000	188600	189000	188500	188
268	20240715	145600	7011629800	188700	188600	188800	188600	72
269	20240715	145500	6998043400	188700	188600	188900	188600	108
270	20240715	145400	6977660200	188600	188600	188800	188600	87
271	20240715	145300	6961241700	188600	188700	188700	188400	68
272	20240715	145200	6948417300	188700	188800	188800	188200	118
273	20240715	145100	6926169100	188700	188900	189000	188700	230
274	20240715	145000	6882728100	188800	188700	188800	188700	79
275	20240715	144900	6867813000	188800	188900	189000	188800	125
276	20240715	144800	6844202400	188800	188800	188900	188700	74
277	20240715	144700	6830228800	188800	188800	188800	188700	126
278	20240715	144600	6806440100	188900	188700	188900	188700	35
279	20240715	144500	6799832200	188800	188900	188900	188600	82
280	20240715	144400	6784357600	188800	188900	189000	188800	67
281	20240715	144300	6771702200	188800	188800	188900	188800	77
282	20240715	144200	6757159100	188800	188500	188800	188500	166
283	20240715	144100	6725835400	188600	188400	188600	188400	69
284	20240715	144000	6712828800	188500	188400	188500	188300	63
285	20240715	143900	6700959500	188400	188700	188700	188400	99
286	20240715	143800	6682291800	188700	188400	188700	188400	71
287	20240715	143700	6668907100	188400	188400	188500	188300	95
288	20240715	143600	6651012300	188500	188400	188500	188400	145
289	20240715	143500	6623686400	188400	188400	188500	188400	130
290	20240715	143400	6599181700	188400	188900	189000	188400	173
291	20240715	143300	6566526600	188800	188800	188900	188800	18
292	20240715	143200	6563128000	188700	188500	188800	188500	197
293	20240715	143100	6525950000	188700	188600	188700	188600	21
294	20240715	143000	6521989300	188700	188600	188700	188600	66
295	20240715	142900	6509535200	188700	188600	188700	188600	60
296	20240715	142800	6498213800	188700	188600	188700	188600	88
297	20240715	142700	6481610000	188800	188600	188800	188600	124
298	20240715	142600	6458222900	188700	188600	188800	188600	58
299	20240715	142500	6447278400	188700	188500	188700	188500	67
300	20240715	142400	6434648200	188500	188600	188700	188400	388
301	20240715	142300	6361491100	188700	188300	188700	188300	104
302	20240715	142200	6341893100	188300	188400	188400	188300	86
303	20240715	142100	6325692300	188300	188400	188500	188300	87
304	20240715	142000	6309298100	188400	188600	188600	188400	155
305	20240715	141900	6280075600	188600	188700	188700	188600	6
306	20240715	141800	6278943800	188700	188600	188800	188400	186
307	20240715	141700	6243854100	188600	188500	188800	188400	164
308	20240715	141600	6212939800	188600	188500	188700	188400	44
309	20240715	141500	6204644500	188500	188500	188500	188300	63
310	20240715	141400	6192769200	188400	188500	188700	188400	131
311	20240715	141300	6168076500	188500	188900	188900	188500	160
312	20240715	141200	6137873900	188800	188900	189000	188800	60
313	20240715	141100	6126539700	188900	188600	188900	188600	79
314	20240715	141000	6111628500	188700	188500	188700	188500	58
315	20240715	140900	6100690100	188700	188500	188700	188500	62
316	20240715	140800	6089002700	188500	188600	188700	188500	80
317	20240715	140700	6073917300	188500	188700	188700	188500	56
318	20240715	140600	6063356100	188800	188800	188900	188800	84
319	20240715	140500	6047491600	188900	188800	188900	188800	94
320	20240715	140400	6029735700	188900	188700	188900	188700	78
321	20240715	140300	6015010500	188800	188700	188800	188600	124
322	20240715	140200	5991608400	188700	188600	188700	188600	59
323	20240715	140100	5980475500	188600	188700	188700	188600	65
324	20240715	140000	5968216300	188700	188700	188700	188500	56
325	20240715	135900	5957654500	188700	188600	188800	188600	95
326	20240715	135800	5939731700	188700	188700	188800	188600	81
327	20240715	135700	5924449100	188600	188500	188700	188500	27
328	20240715	135600	5919356900	188500	188400	188500	188300	128
329	20240715	135500	5895240800	188400	188500	188800	188400	274
330	20240715	135400	5843558200	188500	188800	188800	188500	144
331	20240715	135300	5816384500	188700	188800	188800	188700	87
332	20240715	135200	5799961400	188800	188900	189000	188800	70
333	20240715	135100	5786738500	188800	189000	189000	188800	5
334	20240715	135000	5785794100	189000	188800	189000	188700	125
335	20240715	134900	5762198900	188800	188900	188900	188800	76
336	20240715	134800	5747843200	188800	188900	188900	188800	72
337	20240715	134700	5734244300	189100	188900	189100	188800	142
338	20240715	134600	5707411700	189000	189000	189100	188900	118
339	20240715	134500	5685111500	188900	189000	189000	188900	33
340	20240715	134400	5678874600	188900	188900	189000	188900	5
341	20240715	134300	5677930000	188900	188700	189000	188700	211
342	20240715	134200	5638077800	188900	188900	188900	188700	221
343	20240715	134100	5596350600	188900	189000	189000	188800	139
344	20240715	134000	5570089700	189000	189100	189100	188900	100
345	20240715	133900	5551189600	189100	188900	189100	188900	50
346	20240715	133800	5541740500	188900	188900	188900	188800	44
347	20240715	133700	5533429000	188900	189000	189000	188900	79
348	20240715	133600	5518500400	188900	189000	189000	188900	71
349	20240715	133500	5505083500	189000	189100	189100	188900	81
350	20240715	133400	5489774200	189000	188900	189100	188900	52
351	20240715	133300	5479946100	189000	189000	189000	189000	80
352	20240715	133200	5464826100	189000	188900	189000	188900	78
353	20240715	133100	5450084800	188900	188900	189000	188800	82
354	20240715	133000	5434593400	188900	188700	188900	188700	141
355	20240715	132900	5407972500	188800	188700	188800	188700	100
356	20240715	132800	5389094300	188700	188900	188900	188700	161
357	20240715	132700	5358692200	188900	189000	189100	188900	167
358	20240715	132600	5327125400	189000	189000	189100	188900	31
359	20240715	132500	5321266500	189100	188900	189100	188900	53
360	20240715	132400	5311249600	189000	188900	189100	188900	104
361	20240715	132300	5291594100	188900	188900	189100	188900	76
362	20240715	132200	5277232300	189000	189000	189100	189000	72
363	20240715	132100	5263618300	189000	189100	189200	189000	22
364	20240715	132000	5259458100	189100	189000	189200	189000	109
365	20240715	131900	5238846700	189100	189100	189100	189000	62
366	20240715	131800	5227122600	189100	189000	189100	189000	103
367	20240715	131700	5207649600	189000	188900	189000	188900	60
368	20240715	131600	5196312200	189000	189200	189200	189000	182
369	20240715	131500	5161899700	189100	189200	189200	189100	58
370	20240715	131400	5150926800	189200	189300	189400	189100	231
371	20240715	131300	5107212000	189400	189600	189600	189400	90
372	20240715	131200	5090159800	189600	189500	189600	189500	71
373	20240715	131100	5076700100	189600	189600	189700	189500	186
374	20240715	131000	5041437100	189700	189800	189900	189700	95
375	20240715	130900	5023408400	189800	189800	189800	189800	49
376	20240715	130800	5014108200	189700	189700	189800	189700	65
377	20240715	130700	5001771700	189800	189700	189800	189700	24
378	20240715	130600	4997218800	189700	189800	189800	189700	68
379	20240715	130500	4984314000	189700	189700	189800	189700	58
380	20240715	130400	4973306200	189800	189800	189900	189800	61
381	20240715	130300	4961728300	189800	189700	189800	189700	70
382	20240715	130200	4948444100	189700	189700	189800	189700	59
383	20240715	130100	4937246700	189800	189800	189800	189700	74
384	20240715	130000	4923202700	189700	189600	189800	189600	59
385	20240715	125900	4912010500	189600	189600	189800	189600	58
386	20240715	125800	4901007900	189700	189700	189700	189700	6
387	20240715	125700	4899869700	189700	189800	189800	189700	127
388	20240715	125600	4875772700	189800	189800	189900	189700	77
389	20240715	125500	4861158100	189900	189900	189900	189800	66
390	20240715	125400	4848626000	189900	189800	189900	189800	28
391	20240715	125300	4843309600	189900	189800	189900	189700	95
392	20240715	125200	4825279000	189800	189800	189900	189700	68
393	20240715	125100	4812373800	189800	189700	189800	189700	37
394	20240715	125000	4805352500	189800	189600	189800	189600	16
395	20240715	124900	4802318100	189600	189600	189800	189600	112
396	20240715	124800	4781074800	189600	189500	189800	189500	152
397	20240715	124700	4752249500	189600	189400	189600	189400	57
398	20240715	124600	4741448300	189500	189300	189500	189300	38
399	20240715	124500	4734251000	189300	189300	189400	189300	71
400	20240715	124400	4720804600	189400	189300	189500	189300	59
401	20240715	124300	4709630100	189500	189300	189500	189300	59
402	20240715	124200	4698456000	189300	189300	189400	189200	49
403	20240715	124100	4689180800	189400	189400	189500	189400	128
404	20240715	124000	4664932500	189500	189400	189500	189400	52
405	20240715	123900	4655078600	189500	189600	189600	189400	86
406	20240715	123800	4638776700	189500	189400	189600	189400	53
407	20240715	123700	4628733200	189500	189500	189500	189500	58
408	20240715	123600	4617742200	189400	189500	189500	189400	57
409	20240715	123500	4606940800	189400	189400	189600	189400	8
410	20240715	123400	4605425100	189400	189400	189600	189400	176
411	20240715	123300	4572071700	189500	189400	189500	189400	78
412	20240715	123200	4557293200	189400	189300	189500	189300	30
413	20240715	123100	4551613100	189300	189300	189500	189200	41
414	20240715	123000	4543853300	189400	189400	189400	189400	69
415	20240715	122900	4530784700	189400	189400	189500	189400	85
416	20240715	122800	4514680500	189400	189400	189400	189400	27
417	20240715	122700	4509566700	189400	189300	189500	189300	67
418	20240715	122600	4496878700	189300	189300	189400	189200	97
419	20240715	122500	4478517500	189300	189300	189300	189300	30
420	20240715	122400	4472838500	189300	189400	189400	189200	71
421	20240715	122300	4459400100	189200	189200	189500	189200	214
422	20240715	122200	4418882100	189300	189200	189300	189200	61
423	20240715	122100	4407335500	189200	189100	189200	189100	24
424	20240715	122000	4402795100	189200	189200	189300	189200	78
425	20240715	121900	4388037300	189200	189200	189300	189200	28
426	20240715	121800	4382739600	189200	189200	189200	189100	10
427	20240715	121700	4380848100	189100	189100	189200	189100	82
428	20240715	121600	4365336800	189100	188900	189200	188900	239
429	20240715	121500	4320161900	188900	188900	189000	188900	10
430	20240715	121400	4318272700	188900	188800	188900	188800	90
431	20240715	121300	4301273400	188800	188900	188900	188800	92
432	20240715	121200	4283898500	188900	188800	188900	188800	22
433	20240715	121100	4279744600	188700	188700	188900	188700	22
434	20240715	121000	4275591400	188900	188800	188900	188700	295
435	20240715	120900	4219873100	188700	188500	188700	188500	118
436	20240715	120800	4197613000	188500	188400	188600	188400	39
437	20240715	120700	4190262800	188500	188300	188500	188300	38
438	20240715	120600	4183103400	188300	188300	188300	188200	38
439	20240715	120500	4175949900	188300	188200	188400	188200	50
440	20240715	120400	4166535500	188200	188100	188200	188100	32
441	20240715	120300	4160514800	188100	188100	188100	188000	65
442	20240715	120200	4148291400	188000	188100	188100	188000	92
443	20240715	120100	4130986900	188100	188100	188300	188100	59
444	20240715	120000	4119883600	188100	188100	188200	188000	67
445	20240715	115900	4107281100	188100	188100	188200	188100	59
446	20240715	115800	4096182700	188200	188200	188200	188100	56
447	20240715	115700	4085643900	188100	188100	188300	188100	53
448	20240715	115600	4075671000	188100	188200	188200	188000	99
449	20240715	115500	4057041900	188300	188300	188300	188200	52
450	20240715	115400	4047251700	188200	188300	188300	188200	12
451	20240715	115300	4044993100	188200	188200	188400	188200	239
452	20240715	115200	3999980800	188200	188200	188300	188200	65
453	20240715	115100	3987744000	188200	188100	188300	188100	112
454	20240715	115000	3966669200	188100	188100	188200	188100	43
455	20240715	114900	3958577700	188100	188200	188300	188100	56
456	20240715	114800	3948036800	188300	188200	188300	188200	33
457	20240715	114700	3941824600	188200	188300	188300	188100	59
458	20240715	114600	3930721100	188300	188500	188600	188300	108
459	20240715	114500	3910371000	188500	188600	188600	188500	127
460	20240715	114400	3886418900	188600	188600	188700	188500	13
461	20240715	114300	3883967400	188600	188600	188600	188500	59
462	20240715	114200	3872840400	188500	188600	188600	188500	27
463	20240715	114100	3867748600	188700	188600	188700	188500	31
464	20240715	114000	3861902000	188600	188700	188700	188600	46
465	20240715	113900	3853222200	188700	188700	188800	188700	9
466	20240715	113800	3851523800	188700	188600	188700	188600	52
467	20240715	113700	3841714100	188600	188700	188700	188600	38
468	20240715	113600	3834544200	188600	188600	188700	188600	24
469	20240715	113500	3830017600	188500	188700	188800	188500	190
470	20240715	113400	3794166800	188700	188700	188800	188700	46
471	20240715	113300	3785486500	188600	188700	188700	188600	20
472	20240715	113200	3781713400	188600	188800	188900	188600	109
473	20240715	113100	3761140700	188800	188900	189000	188800	42
474	20240715	113000	3753204600	188900	188900	189000	188900	27
475	20240715	112900	3748104000	189000	188900	189000	188900	41
476	20240715	112800	3740355800	188900	188900	189000	188900	60
477	20240715	112700	3729018800	189000	188900	189000	188900	16
478	20240715	112600	3725996100	189000	188800	189000	188800	51
479	20240715	112500	3716360100	188800	188900	188900	188800	50
480	20240715	112400	3706916600	188800	188800	188800	188800	76
481	20240715	112300	3692567800	188800	188300	188900	188300	256
482	20240715	112200	3644298500	188300	188200	188500	188200	356
483	20240715	112100	3577230900	188300	188200	188300	188200	10
484	20240715	112000	3575348700	188200	188300	188300	188100	44
485	20240715	111900	3567067700	188300	188300	188400	188300	48
486	20240715	111800	3558026100	187900	188400	188400	187900	8
487	20240715	111700	3556522000	187800	188200	188300	187800	59
488	20240715	111600	3545430500	188300	188100	188300	188100	58
489	20240715	111500	3534512000	188100	188100	188200	188100	29
490	20240715	111400	3529056500	188000	188200	188200	188000	11
491	20240715	111300	3526987600	188200	188000	188300	188000	58
492	20240715	111200	3516074200	188000	188000	188200	188000	19
493	20240715	111100	3512501700	187900	188000	188200	187900	29
494	20240715	111000	3507050100	188100	188300	188300	188100	109
495	20240715	110900	3486533100	188200	188100	188300	188100	103
496	20240715	110800	3467148500	188100	188000	188100	188000	128
497	20240715	110700	3443074100	188000	188000	188000	187900	55
498	20240715	110600	3432735500	187900	187800	188000	187800	59
499	20240715	110500	3421648600	187800	187700	187800	187700	80
500	20240715	110400	3406627000	187700	188100	188100	187700	183
501	20240715	110300	3372246600	188000	188100	188100	188000	46
502	20240715	110200	3363595600	188000	188200	188200	188000	31
503	20240715	110100	3357763500	188200	188300	188400	188100	44
504	20240715	110000	3349480200	188300	188300	188400	188300	21
505	20240715	105900	3345525800	188400	188300	188400	188300	28
506	20240715	105800	3340253000	188300	188400	188400	188300	17
507	20240715	105700	3337051500	188500	188300	188500	188300	35
508	20240715	105600	3330457700	188400	188300	188400	188300	34
509	20240715	105500	3324055400	188300	188200	188400	188100	47
510	20240715	105400	3315210700	188300	188100	188300	188100	643
511	20240715	105300	3194184400	188100	187900	188200	187900	118
512	20240715	105200	3171997900	188000	187900	188000	187900	74
513	20240715	105100	3158090500	187900	187800	188000	187800	27
514	20240715	105000	3153017600	187900	187900	188000	187900	14
515	20240715	104900	3150386700	188000	187700	188000	187700	96
516	20240715	104800	3132359200	187800	188000	188000	187700	339
517	20240715	104700	3068678000	188100	188000	188100	188000	38
518	20240715	104600	3061533600	188100	188000	188100	188000	49
519	20240715	104500	3052318600	188000	188000	188200	188000	40
520	20240715	104400	3044795200	188000	188100	188200	188000	60
521	20240715	104300	3033509600	188100	188100	188100	188000	31
522	20240715	104200	3027680500	188100	188000	188100	188000	61
523	20240715	104100	3016209100	188000	188000	188000	187900	15
524	20240715	104000	3013389200	188000	188000	188100	188000	66
525	20240715	103900	3000981100	188100	188000	188100	188000	6
526	20240715	103800	2999853000	188100	188100	188100	188000	57
527	20240715	103700	2989133700	188000	188000	188100	188000	31
528	20240715	103600	2983305500	188000	188100	188100	188000	17
529	20240715	103500	2980109200	188000	188000	188100	187900	76
530	20240715	103400	2965818800	188100	188400	188400	188000	91
531	20240715	103300	2948685200	188400	188400	188500	188400	26
532	20240715	103200	2943786700	188500	188200	188500	188200	167
533	20240715	103100	2912322200	188200	188400	188400	188200	48
534	20240715	103000	2903282500	188400	188400	188400	188200	54
535	20240715	102900	2893112300	188300	188100	188400	188100	36
536	20240715	102800	2886334700	188100	188300	188400	188000	35
537	20240715	102700	2879751100	188200	187900	188300	187900	776
538	20240715	102600	2733852300	187900	187600	187900	187600	445
539	20240715	102500	2650315200	187600	187700	187700	187600	15
540	20240715	102400	2647500000	187700	187500	187700	187500	64
541	20240715	102300	2635496700	187500	187500	187700	187500	183
542	20240715	102200	2601180700	187500	187600	187700	187500	42
543	20240715	102100	2593301500	187700	187600	187700	187600	48
544	20240715	102000	2584293500	187600	187600	187700	187600	45
545	20240715	101900	2575850200	187600	187600	187700	187600	45
546	20240715	101800	2567406200	187600	187500	187600	187500	47
547	20240715	101700	2558591400	187500	187400	187500	187400	101
548	20240715	101600	2539658100	187500	187600	187700	187500	324
549	20240715	101500	2478888000	187700	187700	187800	187700	128
550	20240715	101400	2454857900	187700	187700	187800	187600	159
551	20240715	101300	2425008800	187700	187800	188000	187600	69
552	20240715	101200	2412056400	187800	187700	187900	187700	398
553	20240715	101100	2337320300	187700	187700	187700	187600	59
554	20240715	101000	2326246200	187700	188100	188100	187600	325
555	20240715	100900	2265212100	188000	188200	188200	187900	679
556	20240715	100800	2137528600	188300	188500	188500	188200	503
557	20240715	100700	2042765100	188500	188500	188500	188400	220
558	20240715	100600	2001311100	188500	188400	188600	188400	53
559	20240715	100500	1991319000	188400	188600	188700	188400	183
560	20240715	100400	1956831800	188500	188500	188500	188500	26
561	20240715	100300	1951930800	188600	188600	188600	188400	337
562	20240715	100200	1888392100	188600	188700	188700	188600	94
563	20240715	100100	1870660400	188600	188800	188800	188600	72
564	20240715	100000	1857076700	188800	188700	188800	188500	92
565	20240715	095900	1839717600	188600	188500	188700	188500	63
566	20240715	095800	1827832100	188500	188500	188700	188500	97
567	20240715	095700	1809545800	188500	188700	188800	188500	210
568	20240715	095600	1769943200	188800	188700	188900	188700	84
569	20240715	095500	1754088700	188700	189100	189100	188700	143
570	20240715	095400	1727070000	189000	189000	189000	189000	3
571	20240715	095300	1726503000	189000	189000	189000	188800	51
572	20240715	095200	1716868500	188900	189300	189400	188900	607
573	20240715	095100	1602076700	189300	189300	189300	189300	9
574	20240715	095000	1600373000	189400	189500	189500	189400	54
575	20240715	094900	1590144800	189500	189300	189500	189300	63
576	20240715	094800	1578215700	189300	189200	189300	189200	62
577	20240715	094700	1566483700	189200	189300	189300	189200	76
578	20240715	094600	1552098500	189200	189100	189200	189100	73
579	20240715	094500	1538287900	189200	189200	189200	189100	57
580	20240715	094400	1527506900	189200	189300	189300	189200	80
581	20240715	094300	1512366000	189300	189400	189400	189300	68
582	20240715	094200	1499490300	189300	189400	189400	189300	52
583	20240715	094100	1489644100	189400	189300	189400	189200	87
584	20240715	094000	1473171200	189300	189100	189300	189100	41
585	20240715	093900	1465411900	189200	189400	189400	189200	223
586	20240715	093800	1423203400	189400	189600	189600	189300	366
587	20240715	093700	1353873900	189800	189500	189800	189500	129
588	20240715	093600	1329415300	189500	189600	189600	189500	84
589	20240715	093500	1313490500	189700	189600	189700	189600	114
590	20240715	093400	1291870800	189600	189500	189600	189500	23
591	20240715	093300	1287510300	189600	189500	189600	189400	73
592	20240715	093200	1273676200	189600	189800	189800	189400	815
593	20240715	093100	1119248500	189700	189700	189800	189700	84
594	20240715	093000	1103307500	189800	189900	190000	189800	52
595	20240715	092900	1093432700	189900	189800	189900	189800	331
596	20240715	092800	1030596400	189900	190000	190000	189800	131
597	20240715	092700	1005713900	189800	190000	190000	189800	13
598	20240715	092600	1003245300	190000	189900	190100	189900	120
599	20240715	092500	980443900	189900	189800	190100	189800	506
600	20240715	092400	884336200	189800	189800	189900	189800	16
601	20240715	092300	881299200	189900	189800	189900	189800	52
602	20240715	092200	871426600	189900	189600	189900	189600	39
603	20240715	092100	864029600	189700	189800	189800	189700	42
604	20240715	092000	856061100	189800	189800	189900	189800	60
605	20240715	091900	844670000	189800	189800	189800	189800	13
606	20240715	091800	842202600	189900	189800	189900	189700	15
607	20240715	091700	839355900	189600	189600	189700	189600	200
608	20240715	091600	801432500	189500	190000	190000	189500	129
609	20240715	091500	776955000	190000	190100	190200	189900	61
610	20240715	091400	765361900	190100	190300	190300	190000	123
611	20240715	091300	741971300	190200	189600	190200	189600	232
612	20240715	091200	697909400	189600	189400	189600	189400	153
613	20240715	091100	668920100	189400	189600	189700	189400	58
614	20240715	091000	657932000	189600	189800	190000	189400	226
615	20240715	090900	615074700	189800	190200	190400	189800	151
616	20240715	090800	586349000	190000	190300	190300	189900	218
617	20240715	090700	544906500	190300	190300	190400	189700	201
618	20240715	090600	506701500	190300	190300	190700	190200	966
619	20240715	090500	322787800	190200	189800	190200	189800	72
620	20240715	090400	309112800	189900	190100	190200	189600	531
621	20240715	090300	208289300	190200	190600	190600	190200	131
622	20240715	090200	183343500	190600	190500	190600	190200	296
623	20240715	090100	126968300	190500	189900	190600	189900	91
624	20240715	090000	109641500	189900	191000	191000	189800	567