KissMeData/018260/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190600	10312154800	157900	157900	157900	157900	6741
3	20240709	190500	10312154800	157900	157900	157900	157900	0
4	20240709	190400	10312154800	157900	157900	157900	157900	0
5	20240709	190300	10312154800	157900	157900	157900	157900	0
6	20240709	190200	10312154800	157900	157900	157900	157900	0
7	20240709	190100	10312154800	157900	157900	157900	157900	0
8	20240709	190000	10312154800	157900	157900	157900	157900	0
9	20240709	185900	10312154800	157900	157900	157900	157900	0
10	20240709	185800	10312154800	157900	157900	157900	157900	0
11	20240709	185700	10312154800	157900	157900	157900	157900	0
12	20240709	185600	10312154800	157900	157900	157900	157900	0
13	20240709	185500	10312154800	157900	157900	157900	157900	0
14	20240709	185400	10312154800	157900	157900	157900	157900	0
15	20240709	185300	10312154800	157900	157900	157900	157900	0
16	20240709	185200	10312154800	157900	157900	157900	157900	0
17	20240709	185100	10312154800	157900	157900	157900	157900	0
18	20240709	185000	10312154800	157900	157900	157900	157900	0
19	20240709	184900	10312154800	157900	157900	157900	157900	0
20	20240709	184800	10312154800	157900	157900	157900	157900	0
21	20240709	184700	10312154800	157900	157900	157900	157900	0
22	20240709	184600	10312154800	157900	157900	157900	157900	0
23	20240709	184500	10312154800	157900	157900	157900	157900	0
24	20240709	184400	10312154800	157900	157900	157900	157900	0
25	20240709	184300	10312154800	157900	157900	157900	157900	0
26	20240709	184200	10312154800	157900	157900	157900	157900	0
27	20240709	184100	10312154800	157900	157900	157900	157900	0
28	20240709	184000	10312154800	157900	157900	157900	157900	0
29	20240709	183900	10312154800	157900	157900	157900	157900	0
30	20240709	183800	10312154800	157900	157900	157900	157900	0
31	20240709	183700	10312154800	157900	157900	157900	157900	0
32	20240709	183600	10312154800	157900	157900	157900	157900	6741
33	20240709	183500	10312154800	157900	157900	157900	157900	0
34	20240709	183400	10312154800	157900	157900	157900	157900	0
35	20240709	183300	10312154800	157900	157900	157900	157900	0
36	20240709	183200	10312154800	157900	157900	157900	157900	0
37	20240709	183100	10312154800	157900	157900	157900	157900	0
38	20240709	183000	10312154800	157900	157900	157900	157900	0
39	20240709	182900	10312154800	157900	157900	157900	157900	0
40	20240709	182800	10312154800	157900	157900	157900	157900	0
41	20240709	182700	10312154800	157900	157900	157900	157900	0
42	20240709	182600	10312154800	157900	157900	157900	157900	0
43	20240709	182500	10312154800	157900	157900	157900	157900	0
44	20240709	182400	10312154800	157900	157900	157900	157900	0
45	20240709	182300	10312154800	157900	157900	157900	157900	0
46	20240709	182200	10312154800	157900	157900	157900	157900	0
47	20240709	182100	10312154800	157900	157900	157900	157900	0
48	20240709	182000	10312154800	157900	157900	157900	157900	0
49	20240709	181900	10312154800	157900	157900	157900	157900	0
50	20240709	181800	10312154800	157900	157900	157900	157900	0
51	20240709	181700	10312154800	157900	157900	157900	157900	0
52	20240709	181600	10312154800	157900	157900	157900	157900	0
53	20240709	181500	10312154800	157900	157900	157900	157900	0
54	20240709	181400	10312154800	157900	157900	157900	157900	0
55	20240709	181300	10312154800	157900	157900	157900	157900	0
56	20240709	181200	10312154800	157900	157900	157900	157900	0
57	20240709	181100	10312154800	157900	157900	157900	157900	0
58	20240709	181000	10312154800	157900	157900	157900	157900	0
59	20240709	180900	10312154800	157900	157900	157900	157900	0
60	20240709	180800	10312154800	157900	157900	157900	157900	0
61	20240709	180700	10312154800	157900	157900	157900	157900	0
62	20240709	180600	10312154800	157900	157900	157900	157900	6741
63	20240709	180500	10312154800	157900	157900	157900	157900	0
64	20240709	180400	10312154800	157900	157900	157900	157900	0
65	20240709	180300	10312154800	157900	157900	157900	157900	0
66	20240709	180200	10312154800	157900	157900	157900	157900	0
67	20240709	180100	10312154800	157900	157900	157900	157900	0
68	20240709	180000	10312154800	157900	157900	157900	157900	0
69	20240709	175900	10312154800	157900	157900	157900	157900	0
70	20240709	175800	10312154800	157900	157900	157900	157900	0
71	20240709	175700	10312154800	157900	157900	157900	157900	0
72	20240709	175600	10312154800	157900	157900	157900	157900	0
73	20240709	175500	10312154800	157900	157900	157900	157900	0
74	20240709	175400	10312154800	157900	157900	157900	157900	0
75	20240709	175300	10312154800	157900	157900	157900	157900	0
76	20240709	175200	10312154800	157900	157900	157900	157900	0
77	20240709	175100	10312154800	157900	157900	157900	157900	0
78	20240709	175000	10312154800	157900	157900	157900	157900	0
79	20240709	174900	10312154800	157900	157900	157900	157900	0
80	20240709	174800	10312154800	157900	157900	157900	157900	0
81	20240709	174700	10312154800	157900	157900	157900	157900	0
82	20240709	174600	10312154800	157900	157900	157900	157900	0
83	20240709	174500	10312154800	157900	157900	157900	157900	0
84	20240709	174400	10312154800	157900	157900	157900	157900	0
85	20240709	174300	10312154800	157900	157900	157900	157900	0
86	20240709	174200	10312154800	157900	157900	157900	157900	0
87	20240709	174100	10312154800	157900	157900	157900	157900	0
88	20240709	174000	10312154800	157900	157900	157900	157900	0
89	20240709	173900	10312154800	157900	157900	157900	157900	0
90	20240709	173800	10312154800	157900	157900	157900	157900	0
91	20240709	173700	10312154800	157900	157900	157900	157900	0
92	20240709	173600	10312154800	157900	157900	157900	157900	6741
93	20240709	173500	10312154800	157900	157900	157900	157900	0
94	20240709	173400	10312154800	157900	157900	157900	157900	0
95	20240709	173300	10312154800	157900	157900	157900	157900	0
96	20240709	173200	10312154800	157900	157900	157900	157900	0
97	20240709	173100	10312154800	157900	157900	157900	157900	0
98	20240709	173000	10312154800	157900	157900	157900	157900	0
99	20240709	172900	10312154800	157900	157900	157900	157900	0
100	20240709	172800	10312154800	157900	157900	157900	157900	0
101	20240709	172700	10312154800	157900	157900	157900	157900	0
102	20240709	172600	10312154800	157900	157900	157900	157900	0
103	20240709	172500	10312154800	157900	157900	157900	157900	0
104	20240709	172400	10312154800	157900	157900	157900	157900	0
105	20240709	172300	10312154800	157900	157900	157900	157900	0
106	20240709	172200	10312154800	157900	157900	157900	157900	0
107	20240709	172100	10312154800	157900	157900	157900	157900	0
108	20240709	172000	10312154800	157900	157900	157900	157900	0
109	20240709	171900	10312154800	157900	157900	157900	157900	0
110	20240709	171800	10312154800	157900	157900	157900	157900	0
111	20240709	171700	10312154800	157900	157900	157900	157900	0
112	20240709	171600	10312154800	157900	157900	157900	157900	0
113	20240709	171500	10312154800	157900	157900	157900	157900	0
114	20240709	171400	10312154800	157900	157900	157900	157900	0
115	20240709	171300	10312154800	157900	157900	157900	157900	0
116	20240709	171200	10312154800	157900	157900	157900	157900	0
117	20240709	171100	10312154800	157900	157900	157900	157900	0
118	20240709	171000	10312154800	157900	157900	157900	157900	0
119	20240709	170900	10312154800	157900	157900	157900	157900	0
120	20240709	170800	10312154800	157900	157900	157900	157900	0
121	20240709	170700	10312154800	157900	157900	157900	157900	0
122	20240709	170600	10312154800	157900	157900	157900	157900	6741
123	20240709	170500	10312154800	157900	157900	157900	157900	0
124	20240709	170400	10312154800	157900	157900	157900	157900	0
125	20240709	170300	10312154800	157900	157900	157900	157900	0
126	20240709	170200	10312154800	157900	157900	157900	157900	0
127	20240709	170100	10312154800	157900	157900	157900	157900	0
128	20240709	170000	10312154800	157900	157900	157900	157900	0
129	20240709	165900	10312154800	157900	157900	157900	157900	0
130	20240709	165800	10312154800	157900	157900	157900	157900	0
131	20240709	165700	10312154800	157900	157900	157900	157900	0
132	20240709	165600	10312154800	157900	157900	157900	157900	0
133	20240709	165500	10312154800	157900	157900	157900	157900	0
134	20240709	165400	10312154800	157900	157900	157900	157900	0
135	20240709	165300	10312154800	157900	157900	157900	157900	0
136	20240709	165200	10312154800	157900	157900	157900	157900	0
137	20240709	165100	10312154800	157900	157900	157900	157900	0
138	20240709	165000	10312154800	157900	157900	157900	157900	0
139	20240709	164900	10312154800	157900	157900	157900	157900	0
140	20240709	164800	10312154800	157900	157900	157900	157900	0
141	20240709	164700	10312154800	157900	157900	157900	157900	0
142	20240709	164600	10312154800	157900	157900	157900	157900	0
143	20240709	164500	10312154800	157900	157900	157900	157900	0
144	20240709	164400	10312154800	157900	157900	157900	157900	0
145	20240709	164300	10312154800	157900	157900	157900	157900	0
146	20240709	164200	10312154800	157900	157900	157900	157900	0
147	20240709	164100	10312154800	157900	157900	157900	157900	0
148	20240709	164000	10312154800	157900	157900	157900	157900	0
149	20240709	163900	10312154800	157900	157900	157900	157900	0
150	20240709	163800	10312154800	157900	157900	157900	157900	0
151	20240709	163700	10312154800	157900	157900	157900	157900	0
152	20240709	163600	10312154800	157900	157900	157900	157900	6741
153	20240709	163500	10312154800	157900	157900	157900	157900	0
154	20240709	163400	10312154800	157900	157900	157900	157900	0
155	20240709	163300	10312154800	157900	157900	157900	157900	0
156	20240709	163200	10312154800	157900	157900	157900	157900	0
157	20240709	163100	10312154800	157900	157900	157900	157900	0
158	20240709	163000	10312154800	157900	157900	157900	157900	0
159	20240709	162900	10312154800	157900	157900	157900	157900	0
160	20240709	162800	10312154800	157900	157900	157900	157900	0
161	20240709	162700	10312154800	157900	157900	157900	157900	0
162	20240709	162600	10312154800	157900	157900	157900	157900	0
163	20240709	162500	10312154800	157900	157900	157900	157900	0
164	20240709	162400	10312154800	157900	157900	157900	157900	0
165	20240709	162300	10312154800	157900	157900	157900	157900	0
166	20240709	162200	10312154800	157900	157900	157900	157900	0
167	20240709	162100	10312154800	157900	157900	157900	157900	0
168	20240709	162000	10312154800	157900	157900	157900	157900	0
169	20240709	161900	10312154800	157900	157900	157900	157900	0
170	20240709	161800	10312154800	157900	157900	157900	157900	0
171	20240709	161700	10312154800	157900	157900	157900	157900	0
172	20240709	161600	10312154800	157900	157900	157900	157900	0
173	20240709	161500	10312154800	157900	157900	157900	157900	0
174	20240709	161400	10312154800	157900	157900	157900	157900	0
175	20240709	161300	10312154800	157900	157900	157900	157900	0
176	20240709	161200	10312154800	157900	157900	157900	157900	0
177	20240709	161100	10312154800	157900	157900	157900	157900	0
178	20240709	161000	10312154800	157900	157900	157900	157900	0
179	20240709	160900	10312154800	157900	157900	157900	157900	0
180	20240709	160800	10312154800	157900	157900	157900	157900	0
181	20240709	160700	10312154800	157900	157900	157900	157900	0
182	20240709	160600	10312154800	157900	157900	157900	157900	6741
183	20240709	160500	10312154800	157900	157900	157900	157900	0
184	20240709	160400	10312154800	157900	157900	157900	157900	0
185	20240709	160300	10312154800	157900	157900	157900	157900	0
186	20240709	160200	10312154800	157900	157900	157900	157900	0
187	20240709	160100	10312154800	157900	157900	157900	157900	0
188	20240709	160000	10312154800	157900	157900	157900	157900	0
189	20240709	155900	10312154800	157900	157900	157900	157900	0
190	20240709	155800	10312154800	157900	157900	157900	157900	0
191	20240709	155700	10312154800	157900	157900	157900	157900	0
192	20240709	155600	10312154800	157900	157900	157900	157900	0
193	20240709	155500	10312154800	157900	157900	157900	157900	0
194	20240709	155400	10312154800	157900	157900	157900	157900	0
195	20240709	155300	10312154800	157900	157900	157900	157900	0
196	20240709	155200	10312154800	157900	157900	157900	157900	0
197	20240709	155100	10312154800	157900	157900	157900	157900	0
198	20240709	155000	10312154800	157900	157900	157900	157900	0
199	20240709	154900	10312154800	157900	157900	157900	157900	0
200	20240709	154800	10312154800	157900	157900	157900	157900	0
201	20240709	154700	10312154800	157900	157900	157900	157900	0
202	20240709	154600	10312154800	157900	157900	157900	157900	0
203	20240709	154500	10312154800	157900	157900	157900	157900	0
204	20240709	154400	10312154800	157900	157900	157900	157900	0
205	20240709	154300	10312154800	157900	157900	157900	157900	0
206	20240709	154200	10312154800	157900	157900	157900	157900	0
207	20240709	154100	10312154800	157900	157900	157900	157900	0
208	20240709	154000	10312154800	157900	157900	157900	157900	0
209	20240709	153900	10312154800	157900	157900	157900	157900	0
210	20240709	153800	10312154800	157900	157900	157900	157900	0
211	20240709	153700	10312154800	157900	157900	157900	157900	0
212	20240709	153600	10312154800	157900	157900	157900	157900	6741
213	20240709	153500	10312154800	157900	157900	157900	157900	0
214	20240709	153400	10312154800	157900	157900	157900	157900	0
215	20240709	153300	10312154800	157900	157900	157900	157900	0
216	20240709	153200	10312154800	157900	157900	157900	157900	0
217	20240709	153100	10312154800	157900	157900	157900	157900	0
218	20240709	153000	10312154800	157900	157900	157900	157900	6741
219	20240709	152900	9247750900	158300	158300	158300	158300	0
220	20240709	152800	9247750900	158300	158300	158300	158300	0
221	20240709	152700	9247750900	158300	158300	158300	158300	0
222	20240709	152600	9247750900	158300	158300	158300	158300	0
223	20240709	152500	9247750900	158300	158300	158300	158300	0
224	20240709	152400	9247750900	158300	158300	158300	158300	0
225	20240709	152300	9247750900	158300	158300	158300	158300	0
226	20240709	152200	9247750900	158300	158300	158300	158300	0
227	20240709	152100	9247750900	158300	158300	158300	158300	0
228	20240709	152000	9247750900	158300	158300	158300	158300	0
229	20240709	151900	9247750900	158300	158400	158400	158300	138
230	20240709	151800	9225902600	158400	158300	158400	158300	67
231	20240709	151700	9215291300	158300	158300	158400	158300	212
232	20240709	151600	9181718800	158400	158300	158400	158300	105
233	20240709	151500	9165096500	158300	158300	158400	158300	130
234	20240709	151400	9144517000	158300	158200	158400	158200	219
235	20240709	151300	9109848900	158200	158300	158300	158200	56
236	20240709	151200	9100988900	158300	158300	158400	158300	80
237	20240709	151100	9088323900	158200	158200	158300	158200	274
238	20240709	151000	9044953600	158200	158200	158300	158200	67
239	20240709	150900	9034353800	158200	158200	158300	158200	106
240	20240709	150800	9017583500	158200	158200	158300	158200	75
241	20240709	150700	9005717900	158200	158300	158300	158200	94
242	20240709	150600	8990845900	158200	158200	158300	158200	64
243	20240709	150500	8980720200	158200	158200	158300	158200	54
244	20240709	150400	8972176300	158200	158200	158300	158100	74
245	20240709	150300	8960469500	158100	158200	158200	158100	113
246	20240709	150200	8942596300	158200	158300	158300	158200	98
247	20240709	150100	8927092100	158200	158200	158300	158200	72
248	20240709	150000	8915700800	158200	158200	158300	158100	203
249	20240709	145900	8883590000	158100	158300	158300	158100	194
250	20240709	145800	8852887300	158300	158100	158400	158100	142
251	20240709	145700	8830420400	158100	158200	158300	158100	191
252	20240709	145600	8800206800	158200	158200	158300	158200	277
253	20240709	145500	8756385000	158300	158300	158300	158200	101
254	20240709	145400	8740401600	158300	158300	158400	158300	161
255	20240709	145300	8714915000	158300	158300	158400	158300	76
256	20240709	145200	8702883700	158300	158300	158400	158300	183
257	20240709	145100	8673913600	158400	158300	158400	158300	111
258	20240709	145000	8656342200	158300	158300	158400	158300	69
259	20240709	144900	8645419100	158400	158400	158400	158300	118
260	20240709	144800	8626734300	158300	158300	158400	158300	107
261	20240709	144700	8609795500	158300	158300	158400	158300	40
262	20240709	144600	8603463300	158300	158300	158300	158300	71
263	20240709	144500	8592224000	158300	158300	158400	158300	83
264	20240709	144400	8579084100	158400	158200	158400	158200	261
265	20240709	144300	8537770700	158300	158200	158300	158200	97
266	20240709	144200	8522425200	158200	158200	158300	158200	71
267	20240709	144100	8511192500	158200	158200	158300	158200	28
268	20240709	144000	8506762600	158200	158200	158300	158200	66
269	20240709	143900	8496319300	158200	158100	158300	158100	242
270	20240709	143800	8458031400	158100	158100	158200	158100	30
271	20240709	143700	8453287200	158200	158100	158200	158100	146
272	20240709	143600	8430201900	158100	158100	158200	158000	170
273	20240709	143500	8403325800	158100	158200	158200	158100	95
274	20240709	143400	8388303100	158200	158200	158300	158200	93
275	20240709	143300	8373590100	158200	158200	158300	158200	52
276	20240709	143200	8365363600	158200	158200	158300	158200	99
277	20240709	143100	8349701400	158200	158200	158300	158200	31
278	20240709	143000	8344796100	158200	158200	158300	158200	46
279	20240709	142900	8337518600	158200	158100	158300	158000	151
280	20240709	142800	8313627100	158200	158200	158300	158200	166
281	20240709	142700	8287365400	158200	158200	158200	158100	94
282	20240709	142600	8272500200	158200	158200	158300	158200	84
283	20240709	142500	8259211000	158200	158200	158300	158200	77
284	20240709	142400	8247029500	158200	158200	158300	158200	96
285	20240709	142300	8231841800	158200	158100	158300	158100	31
286	20240709	142200	8226937500	158100	158000	158300	158000	205
287	20240709	142100	8194516400	158100	158200	158300	158000	292
288	20240709	142000	8148339500	158200	158200	158200	158200	98
289	20240709	141900	8132835900	158200	158200	158300	158200	62
290	20240709	141800	8123027300	158200	158200	158300	158200	71
291	20240709	141700	8111794600	158200	158200	158300	158200	31
292	20240709	141600	8106890200	158200	158200	158300	158200	40
293	20240709	141500	8100561800	158300	158100	158300	158000	324
294	20240709	141400	8049297500	158100	158000	158100	158000	33
295	20240709	141300	8044082200	158000	158000	158200	158000	350
296	20240709	141200	7988737800	158000	158000	158000	158000	42
297	20240709	141100	7982101800	158000	157900	158100	157900	196
298	20240709	141000	7951140800	158000	158000	158100	157900	110
299	20240709	140900	7933760600	158000	158000	158100	158000	71
300	20240709	140800	7922542500	158000	158000	158100	158000	107
301	20240709	140700	7905635500	158000	158000	158100	158000	176
302	20240709	140600	7877826500	158000	158000	158100	158000	121
303	20240709	140500	7858708400	158000	158000	158100	158000	73
304	20240709	140400	7847174000	158000	158100	158100	158000	102
305	20240709	140300	7831057300	158000	158000	158100	158000	35
306	20240709	140200	7825526800	158100	158100	158100	158000	1060
307	20240709	140100	7658045700	158000	158100	158100	158000	41
308	20240709	140000	7651566500	158000	158100	158200	158000	112
309	20240709	135900	7633861200	158100	158100	158100	158000	162
310	20240709	135800	7608253800	158100	158200	158200	158100	86
311	20240709	135700	7594656500	158100	158200	158300	158100	110
312	20240709	135600	7577254400	158200	158200	158300	158200	98
313	20240709	135500	7561750100	158200	158100	158200	158100	118
314	20240709	135400	7543088600	158100	158100	158200	158100	93
315	20240709	135300	7528384100	158200	158200	158300	158100	143
316	20240709	135200	7505769100	158200	158100	158300	158100	341
317	20240709	135100	7451816800	158200	158100	158200	158100	130
318	20240709	135000	7431262900	158200	158100	158200	158100	132
319	20240709	134900	7410387600	158100	158100	158200	158100	112
320	20240709	134800	7392678400	158100	158100	158200	158100	98
321	20240709	134700	7377183900	158100	158200	158200	158100	86
322	20240709	134600	7363586500	158100	158100	158300	158100	230
323	20240709	134500	7327207800	158000	158100	158200	158000	96
324	20240709	134400	7312029500	158100	158200	158200	158100	134
325	20240709	134300	7290843000	158100	158100	158200	158000	223
326	20240709	134200	7255586100	158100	158100	158200	158100	129
327	20240709	134100	7235190400	158100	158100	158200	158100	92
328	20240709	134000	7220644800	158200	158300	158300	158100	118
329	20240709	133900	7201979600	158200	158200	158300	158200	98
330	20240709	133800	7186475000	158200	158200	158300	158200	83
331	20240709	133700	7173343400	158200	158200	158200	158100	444
332	20240709	133600	7103107800	158200	158200	158200	158100	153
333	20240709	133500	7078911500	158100	158200	158300	158100	66
334	20240709	133400	7068472100	158300	158100	158300	158100	291
335	20240709	133300	7022442200	158100	158100	158200	158100	138
336	20240709	133200	7000617000	158100	158100	158200	158100	84
337	20240709	133100	6987335900	158100	158100	158200	158100	119
338	20240709	133000	6968519900	158100	158100	158200	158100	76
339	20240709	132900	6956501500	158200	158200	158200	158100	350
340	20240709	132800	6901139100	158200	158300	158300	158200	91
341	20240709	132700	6886741900	158200	158300	158400	158200	99
342	20240709	132600	6871073400	158300	158300	158400	158300	106
343	20240709	132500	6854291900	158300	158400	158400	158300	70
344	20240709	132400	6843209400	158300	158300	158400	158300	59
345	20240709	132300	6833869500	158400	158400	158500	158300	35
346	20240709	132200	6828325600	158400	158400	158400	158300	96
347	20240709	132100	6813120600	158400	158400	158500	158400	57
348	20240709	132000	6804091200	158400	158400	158500	158300	136
349	20240709	131900	6782550000	158400	158500	158500	158400	26
350	20240709	131800	6778430900	158400	158400	158600	158400	286
351	20240709	131700	6733100600	158500	158500	158600	158400	132
352	20240709	131600	6712178500	158500	158600	158600	158500	104
353	20240709	131500	6695686400	158600	158600	158700	158600	104
354	20240709	131400	6679190500	158600	158600	158700	158600	54
355	20240709	131300	6670625000	158600	158600	158700	158600	268
356	20240709	131200	6628117800	158700	158700	158700	158600	64
357	20240709	131100	6617966000	158700	158800	158800	158600	145
358	20240709	131000	6594955000	158700	158700	158800	158700	61
359	20240709	130900	6585273300	158800	158700	158800	158700	158
360	20240709	130800	6560187300	158700	158700	158800	158700	71
361	20240709	130700	6548918400	158800	158700	158800	158700	73
362	20240709	130600	6537330400	158700	158400	158800	158400	860
363	20240709	130500	6400945100	158400	158400	158500	158400	71
364	20240709	130400	6389698100	158500	158400	158500	158400	54
365	20240709	130300	6381143000	158400	158100	158500	158100	482
366	20240709	130200	6304852300	158200	158100	158200	158100	366
367	20240709	130100	6246956000	158100	158100	158200	158100	46
368	20240709	130000	6239683000	158100	158100	158200	158100	114
369	20240709	125900	6221658800	158200	158100	158200	158100	89
370	20240709	125800	6207586700	158100	158100	158200	158100	68
371	20240709	125700	6196834900	158100	158200	158200	158100	109
372	20240709	125600	6179601000	158100	158200	158200	158100	56
373	20240709	125500	6170747000	158100	158100	158200	158100	82
374	20240709	125400	6157780800	158100	158100	158200	158100	30
375	20240709	125300	6153037000	158200	158100	158200	158100	180
376	20240709	125200	6124566600	158100	158200	158200	158100	70
377	20240709	125100	6113498700	158100	158000	158200	158000	114
378	20240709	125000	6095475600	158000	158100	158200	158000	145
379	20240709	124900	6072550900	158200	158100	158200	158100	84
380	20240709	124800	6059263500	158200	158100	158200	158100	161
381	20240709	124700	6033802200	158100	158200	158300	158100	120
382	20240709	124600	6014821400	158100	158200	158300	158100	49
383	20240709	124500	6007070700	158300	158300	158400	158200	140
384	20240709	124400	5984908800	158300	158200	158300	158100	49
385	20240709	124300	5977157100	158000	158100	158200	158000	125
386	20240709	124200	5957394000	158100	158100	158200	158100	78
387	20240709	124100	5945061100	158100	158200	158300	158100	71
388	20240709	124000	5933832500	158200	158200	158300	158200	60
389	20240709	123900	5924338900	158200	158200	158300	158200	43
390	20240709	123800	5917536100	158300	158200	158300	158200	56
391	20240709	123700	5908674800	158200	158200	158300	158200	49
392	20240709	123600	5900919700	158300	158000	158400	158000	180
393	20240709	123500	5872438400	158200	158100	158200	158100	28
394	20240709	123400	5868010000	158100	158300	158300	158000	68
395	20240709	123300	5857261300	158100	158200	158200	158000	213
396	20240709	123200	5823583100	158100	158100	158200	158100	67
397	20240709	123100	5812989400	158100	158200	158300	158100	99
398	20240709	123000	5797332500	158100	158000	158100	158000	113
399	20240709	122900	5779470900	158100	158100	158200	158100	59
400	20240709	122800	5770142600	158100	158100	158200	158100	32
401	20240709	122700	5765083200	158200	158000	158200	158000	55
402	20240709	122600	5756386700	158100	158100	158200	158100	91
403	20240709	122500	5741998900	158100	158100	158200	158100	78
404	20240709	122400	5729665600	158100	158200	158200	158100	74
405	20240709	122300	5717964200	158100	158200	158200	158100	29
406	20240709	122200	5713378300	158100	158100	158200	158100	108
407	20240709	122100	5696303100	158200	158100	158200	158100	75
408	20240709	122000	5684442400	158200	158100	158200	158000	124
409	20240709	121900	5664837100	158100	158200	158200	158100	88
410	20240709	121800	5650922700	158200	158200	158300	158100	248
411	20240709	121700	5611687000	158200	158400	158400	158200	58
412	20240709	121600	5602507400	158400	158300	158400	158300	40
413	20240709	121500	5596174800	158300	158400	158400	158300	65
414	20240709	121400	5585884100	158400	158300	158400	158300	70
415	20240709	121300	5574801200	158300	158300	158400	158300	46
416	20240709	121200	5567518300	158300	158400	158400	158300	89
417	20240709	121100	5553428800	158300	158500	158500	158300	69
418	20240709	121000	5542503400	158400	158300	158400	158300	66
419	20240709	120900	5532051200	158400	158100	158400	158100	168
420	20240709	120800	5505477900	158100	158100	158200	158100	80
421	20240709	120700	5492828600	158100	158200	158200	158100	77
422	20240709	120600	5480651000	158100	158200	158200	158100	69
423	20240709	120500	5469741500	158100	158100	158200	158100	67
424	20240709	120400	5459147400	158200	158100	158200	158100	59
425	20240709	120300	5449818800	158100	158100	158200	158100	63
426	20240709	120200	5439856900	158100	158100	158200	158100	64
427	20240709	120100	5429736700	158100	158100	158200	158100	34
428	20240709	120000	5424360700	158100	158200	158300	158100	130
429	20240709	115900	5403799400	158200	158100	158200	158100	27
430	20240709	115800	5399529300	158100	158100	158200	158100	78
431	20240709	115700	5387196600	158100	158200	158200	158100	56
432	20240709	115600	5378340300	158100	158300	158400	158100	36
433	20240709	115500	5372642700	158200	158200	158300	158200	49
434	20240709	115400	5364890300	158300	158300	158300	158200	50
435	20240709	115300	5356978200	158300	158200	158300	158200	97
436	20240709	115200	5341630600	158200	158300	158300	158200	88
437	20240709	115100	5327706600	158200	158200	158300	158200	70
438	20240709	115000	5316630700	158300	158200	158300	158200	91
439	20240709	114900	5302228400	158200	158200	158300	158200	88
440	20240709	114800	5288305000	158300	158200	158300	158200	24
441	20240709	114700	5284508100	158300	158200	158300	158200	59
442	20240709	114600	5275173300	158200	158200	158300	158200	137
443	20240709	114500	5253492200	158300	158200	158300	158200	34
444	20240709	114400	5248111300	158200	158300	158300	158200	85
445	20240709	114300	5234661800	158300	158200	158300	158200	59
446	20240709	114200	5225326400	158200	158200	158300	158200	90
447	20240709	114100	5211086200	158200	158200	158300	158200	69
448	20240709	114000	5200168100	158200	158300	158300	158200	46
449	20240709	113900	5192887900	158200	158400	158400	158200	48
450	20240709	113800	5185288800	158400	158300	158400	158300	71
451	20240709	113700	5174047900	158300	158300	158400	158300	33
452	20240709	113600	5168823400	158400	158400	158400	158300	73
453	20240709	113500	5157266200	158300	158300	158400	158300	88
454	20240709	113400	5143329900	158300	158400	158500	158300	46
455	20240709	113300	5136043800	158300	158400	158400	158300	68
456	20240709	113200	5125275200	158300	158400	158400	158200	142
457	20240709	113100	5102789300	158200	158300	158300	158200	141
458	20240709	113000	5080471400	158300	158200	158300	158200	56
459	20240709	112900	5071611000	158200	158300	158300	158200	67
460	20240709	112800	5061008600	158200	158300	158300	158200	38
461	20240709	112700	5054995900	158200	158300	158300	158200	77
462	20240709	112600	5042813000	158300	158200	158300	158200	29
463	20240709	112500	5038224300	158200	158300	158300	158200	67
464	20240709	112400	5027623100	158200	158100	158200	158100	187
465	20240709	112300	4998042000	158100	158100	158200	158100	73
466	20240709	112200	4986499900	158100	158200	158200	158100	52
467	20240709	112100	4978276700	158100	158100	158200	158100	83
468	20240709	112000	4965150900	158200	158100	158200	158100	41
469	20240709	111900	4958667300	158100	158200	158200	158100	68
470	20240709	111800	4947911100	158200	158200	158300	158200	53
471	20240709	111700	4939525800	158200	158200	158300	158200	38
472	20240709	111600	4933513500	158200	158300	158300	158200	112
473	20240709	111500	4915793900	158200	158300	158300	158200	70
474	20240709	111400	4904714900	158200	158200	158300	158200	43
475	20240709	111300	4897912200	158200	158300	158300	158100	103
476	20240709	111200	4881613300	158300	158100	158300	158100	130
477	20240709	111100	4861045400	158100	158100	158200	158100	92
478	20240709	111000	4846498500	158100	158200	158200	158100	27
479	20240709	110900	4842228200	158200	158200	158200	158100	116
480	20240709	110800	4823884600	158100	158300	158300	158100	90
481	20240709	110700	4809645700	158200	158100	158300	158100	136
482	20240709	110600	4788131600	158100	158000	158100	158000	163
483	20240709	110500	4762368800	158100	158100	158100	158000	220
484	20240709	110400	4727594300	158100	158000	158100	158000	185
485	20240709	110300	4698361400	158000	158100	158100	158000	76
486	20240709	110200	4686350100	158000	158000	158100	158000	90
487	20240709	110100	4672127400	158000	158000	158100	158000	166
488	20240709	110000	4645894300	158000	158200	158200	158000	1191
489	20240709	105900	4457619900	158100	158100	158200	158100	120
490	20240709	105800	4438646200	158100	158100	158200	158100	89
491	20240709	105700	4424573300	158100	158300	158300	158100	338
492	20240709	105600	4371106900	158200	158200	158300	158200	170
493	20240709	105500	4344209300	158200	158200	158300	158200	62
494	20240709	105400	4334399300	158200	158400	158400	158200	88
495	20240709	105300	4320473200	158400	158300	158400	158200	114
496	20240709	105200	4302422900	158300	158300	158400	158300	137
497	20240709	105100	4280734900	158300	158400	158400	158300	109
498	20240709	105000	4263478600	158300	158400	158400	158300	127
499	20240709	104900	4243367300	158400	158300	158400	158300	53
500	20240709	104800	4234974400	158300	158400	158400	158300	201
501	20240709	104700	4203140800	158400	158300	158400	158300	92
502	20240709	104600	4188572800	158300	158400	158400	158300	90
503	20240709	104500	4174322500	158300	158400	158400	158300	78
504	20240709	104400	4161974100	158300	158400	158400	158300	99
505	20240709	104300	4146299400	158400	158400	158500	158400	80
506	20240709	104200	4133626800	158400	158400	158500	158400	69
507	20240709	104100	4122694100	158400	158400	158500	158400	33
508	20240709	104000	4117466200	158400	158400	158500	158400	67
509	20240709	103900	4106852700	158500	158500	158500	158400	81
510	20240709	103800	4094020700	158400	158400	158500	158400	263
511	20240709	103700	4052360100	158400	158500	158600	158400	63
512	20240709	103600	4042375300	158600	158500	158600	158500	112
513	20240709	103500	4024621800	158600	158500	158600	158500	126
514	20240709	103400	4004649500	158500	158500	158600	158500	103
515	20240709	103300	3988323200	158500	158600	158600	158500	85
516	20240709	103200	3974848700	158500	158500	158500	158500	41
517	20240709	103100	3968350200	158600	158600	158600	158500	148
518	20240709	103000	3944880200	158600	158700	158700	158500	41
519	20240709	102900	3938376600	158700	158600	158800	158600	115
520	20240709	102800	3920130500	158500	158700	158700	158500	57
521	20240709	102700	3911090400	158700	158500	158700	158500	195
522	20240709	102600	3880159000	158500	158500	158600	158500	244
523	20240709	102500	3841482500	158600	158500	158600	158500	20
524	20240709	102400	3838311800	158600	158500	158700	158500	155
525	20240709	102300	3813739200	158500	158600	158700	158500	188
526	20240709	102200	3783926800	158600	158600	158700	158600	48
527	20240709	102100	3776313200	158600	158600	158700	158600	72
528	20240709	102000	3764892000	158700	158600	158700	158600	89
529	20240709	101900	3750775800	158600	158600	158700	158600	117
530	20240709	101800	3732218200	158700	158600	158700	158600	68
531	20240709	101700	3721431900	158600	158500	158700	158400	260
532	20240709	101600	3680208800	158400	158400	158500	158400	47
533	20240709	101500	3672762300	158400	158500	158500	158400	53
534	20240709	101400	3664364800	158400	158400	158500	158400	306
535	20240709	101300	3615892100	158400	158500	158600	158400	96
536	20240709	101200	3600675500	158500	158400	158500	158400	165
537	20240709	101100	3574525100	158500	158500	158500	158400	43
538	20240709	101000	3567711500	158400	158700	158700	158400	1559
539	20240709	100900	3320580000	158700	158700	158700	158600	147
540	20240709	100800	3297254300	158600	158600	158700	158600	43
541	20240709	100700	3290434200	158700	158500	158700	158500	118
542	20240709	100600	3271718200	158600	158600	158600	158500	97
543	20240709	100500	3256341200	158600	158500	158600	158500	44
544	20240709	100400	3249364800	158500	158500	158600	158500	55
545	20240709	100300	3240646100	158600	158600	158600	158500	108
546	20240709	100200	3223521000	158500	158500	158600	158500	51
547	20240709	100100	3215436400	158600	158600	158700	158500	87
548	20240709	100000	3201637900	158600	158600	158700	158500	272
549	20240709	095900	3158509700	158600	158700	158700	158600	55
550	20240709	095800	3149784900	158600	158500	158600	158500	104
551	20240709	095700	3133292700	158500	158900	159000	158500	175
552	20240709	095600	3105516700	158900	159000	159300	158900	237
553	20240709	095500	3067804300	159000	159000	159200	159000	86
554	20240709	095400	3054122400	159000	159100	159200	159000	717
555	20240709	095300	2940101000	159100	159200	159200	159100	39
556	20240709	095200	2933892600	159400	159200	159400	159200	151
557	20240709	095100	2909846100	159200	159400	159400	159200	113
558	20240709	095000	2891852800	159300	159400	159600	159300	276
559	20240709	094900	2847854700	159500	159500	159500	159400	88
560	20240709	094800	2833818900	159600	159500	159600	159500	164
561	20240709	094700	2807650500	159600	159400	159600	159400	644
562	20240709	094600	2704932800	159300	159400	159500	159300	128
563	20240709	094500	2684523200	159300	159500	159500	159300	74
564	20240709	094400	2672728800	159500	159300	159500	159300	248
565	20240709	094300	2633209100	159400	159400	159500	159300	140
566	20240709	094200	2610888000	159400	159300	159500	159300	181
567	20240709	094100	2582037600	159300	159300	159500	159300	157
568	20240709	094000	2557005400	159300	159200	159300	159200	49
569	20240709	093900	2549203100	159400	159200	159500	159200	142
570	20240709	093800	2526571800	159300	159300	159400	159100	53
571	20240709	093700	2518129000	159300	159100	159300	159000	259
572	20240709	093600	2476875900	159000	158900	159100	158900	90
573	20240709	093500	2462569800	159100	159100	159200	158900	291
574	20240709	093400	2416288000	159100	159300	159300	159100	44
575	20240709	093300	2409285200	159300	159300	159300	158800	537
576	20240709	093200	2323837400	159300	159100	159300	159100	132
577	20240709	093100	2302831500	159100	158700	159200	158700	606
578	20240709	093000	2206444300	158700	158500	158800	158500	290
579	20240709	092900	2160415400	158600	158800	158800	158600	147
580	20240709	092800	2137091400	159000	158800	159100	158600	155
581	20240709	092700	2112451700	158800	158800	158800	158600	202
582	20240709	092600	2080395500	158900	158900	159000	158800	130
583	20240709	092500	2059747200	158900	158800	159000	158800	95
584	20240709	092400	2044654700	158800	158400	159000	158400	614
585	20240709	092300	1947277700	158400	158300	158500	158300	299
586	20240709	092200	1899911800	158300	158300	158300	158200	356
587	20240709	092100	1843559600	158200	158400	158500	158200	416
588	20240709	092000	1777699600	158400	159000	159000	158400	1294
589	20240709	091900	1572369300	159000	159100	159100	159000	276
590	20240709	091800	1528478300	159100	159200	159200	159100	202
591	20240709	091700	1496333200	159100	159100	159200	159100	100
592	20240709	091600	1480422300	159200	159400	159400	159000	279
593	20240709	091500	1436035900	159400	159400	159500	159100	180
594	20240709	091400	1407362900	159400	159500	159500	159300	284
595	20240709	091300	1362098300	159500	159500	159500	159500	54
596	20240709	091200	1353485300	159500	159800	159800	159400	300
597	20240709	091100	1305631900	159900	160100	160100	159900	514
598	20240709	091000	1223388100	160100	160300	160300	160000	360
599	20240709	090900	1165719200	160300	160200	160300	159900	438
600	20240709	090800	1095577100	160200	160100	160200	159800	866
601	20240709	090700	957042200	160100	160200	160400	160100	299
602	20240709	090600	909116800	160300	160100	160300	159900	360
603	20240709	090500	851489100	159900	159800	160100	159400	311
604	20240709	090400	801800300	159900	159000	159900	159000	743
605	20240709	090300	683233600	159100	159300	159300	159000	391
606	20240709	090200	620993900	159200	159600	159600	159000	760
607	20240709	090100	499853700	159600	159500	159900	159500	442
608	20240709	090000	429213000	159500	159500	160000	158800	2690