KissMeData/036570/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192000	10292928300	189000	189000	189000	189000	1513
3	20240717	191900	10292928300	189000	189000	189000	189000	0
4	20240717	191800	10292928300	189000	189000	189000	189000	0
5	20240717	191700	10292928300	189000	189000	189000	189000	0
6	20240717	191600	10292928300	189000	189000	189000	189000	0
7	20240717	191500	10292928300	189000	189000	189000	189000	0
8	20240717	191400	10292928300	189000	189000	189000	189000	0
9	20240717	191300	10292928300	189000	189000	189000	189000	0
10	20240717	191200	10292928300	189000	189000	189000	189000	0
11	20240717	191100	10292928300	189000	189000	189000	189000	0
12	20240717	191000	10292928300	189000	189000	189000	189000	0
13	20240717	190900	10292928300	189000	189000	189000	189000	0
14	20240717	190800	10292928300	189000	189000	189000	189000	0
15	20240717	190700	10292928300	189000	189000	189000	189000	0
16	20240717	190600	10292928300	189000	189000	189000	189000	0
17	20240717	190500	10292928300	189000	189000	189000	189000	0
18	20240717	190400	10292928300	189000	189000	189000	189000	0
19	20240717	190300	10292928300	189000	189000	189000	189000	0
20	20240717	190200	10292928300	189000	189000	189000	189000	0
21	20240717	190100	10292928300	189000	189000	189000	189000	0
22	20240717	190000	10292928300	189000	189000	189000	189000	0
23	20240717	185900	10292928300	189000	189000	189000	189000	0
24	20240717	185800	10292928300	189000	189000	189000	189000	0
25	20240717	185700	10292928300	189000	189000	189000	189000	0
26	20240717	185600	10292928300	189000	189000	189000	189000	0
27	20240717	185500	10292928300	189000	189000	189000	189000	0
28	20240717	185400	10292928300	189000	189000	189000	189000	0
29	20240717	185300	10292928300	189000	189000	189000	189000	0
30	20240717	185200	10292928300	189000	189000	189000	189000	0
31	20240717	185100	10292928300	189000	189000	189000	189000	0
32	20240717	185000	10292928300	189000	189000	189000	189000	1513
33	20240717	184900	10292928300	189000	189000	189000	189000	0
34	20240717	184800	10292928300	189000	189000	189000	189000	0
35	20240717	184700	10292928300	189000	189000	189000	189000	0
36	20240717	184600	10292928300	189000	189000	189000	189000	0
37	20240717	184500	10292928300	189000	189000	189000	189000	0
38	20240717	184400	10292928300	189000	189000	189000	189000	0
39	20240717	184300	10292928300	189000	189000	189000	189000	0
40	20240717	184200	10292928300	189000	189000	189000	189000	0
41	20240717	184100	10292928300	189000	189000	189000	189000	0
42	20240717	184000	10292928300	189000	189000	189000	189000	0
43	20240717	183900	10292928300	189000	189000	189000	189000	0
44	20240717	183800	10292928300	189000	189000	189000	189000	0
45	20240717	183700	10292928300	189000	189000	189000	189000	0
46	20240717	183600	10292928300	189000	189000	189000	189000	0
47	20240717	183500	10292928300	189000	189000	189000	189000	0
48	20240717	183400	10292928300	189000	189000	189000	189000	0
49	20240717	183300	10292928300	189000	189000	189000	189000	0
50	20240717	183200	10292928300	189000	189000	189000	189000	0
51	20240717	183100	10292928300	189000	189000	189000	189000	0
52	20240717	183000	10292928300	189000	189000	189000	189000	0
53	20240717	182900	10292928300	189000	189000	189000	189000	0
54	20240717	182800	10292928300	189000	189000	189000	189000	0
55	20240717	182700	10292928300	189000	189000	189000	189000	0
56	20240717	182600	10292928300	189000	189000	189000	189000	0
57	20240717	182500	10292928300	189000	189000	189000	189000	0
58	20240717	182400	10292928300	189000	189000	189000	189000	0
59	20240717	182300	10292928300	189000	189000	189000	189000	0
60	20240717	182200	10292928300	189000	189000	189000	189000	0
61	20240717	182100	10292928300	189000	189000	189000	189000	0
62	20240717	182000	10292928300	189000	189000	189000	189000	1513
63	20240717	181900	10292928300	189000	189000	189000	189000	0
64	20240717	181800	10292928300	189000	189000	189000	189000	0
65	20240717	181700	10292928300	189000	189000	189000	189000	0
66	20240717	181600	10292928300	189000	189000	189000	189000	0
67	20240717	181500	10292928300	189000	189000	189000	189000	0
68	20240717	181400	10292928300	189000	189000	189000	189000	0
69	20240717	181300	10292928300	189000	189000	189000	189000	0
70	20240717	181200	10292928300	189000	189000	189000	189000	0
71	20240717	181100	10292928300	189000	189000	189000	189000	0
72	20240717	181000	10292928300	189000	189000	189000	189000	0
73	20240717	180900	10292928300	189000	189000	189000	189000	0
74	20240717	180800	10292928300	189000	189000	189000	189000	0
75	20240717	180700	10292928300	189000	189000	189000	189000	0
76	20240717	180600	10292928300	189000	189000	189000	189000	0
77	20240717	180500	10292928300	189000	189000	189000	189000	0
78	20240717	180400	10292928300	189000	189000	189000	189000	0
79	20240717	180300	10292928300	189000	189000	189000	189000	0
80	20240717	180200	10292928300	189000	189000	189000	189000	0
81	20240717	180100	10292928300	189000	189000	189000	189000	0
82	20240717	180000	10292928300	189000	189000	189000	189000	0
83	20240717	175900	10292928300	189000	189000	189000	189000	0
84	20240717	175800	10292928300	189000	189000	189000	189000	0
85	20240717	175700	10292928300	189000	189000	189000	189000	0
86	20240717	175600	10292928300	189000	189000	189000	189000	0
87	20240717	175500	10292928300	189000	189000	189000	189000	0
88	20240717	175400	10292928300	189000	189000	189000	189000	0
89	20240717	175300	10292928300	189000	189000	189000	189000	0
90	20240717	175200	10292928300	189000	189000	189000	189000	0
91	20240717	175100	10292928300	189000	189000	189000	189000	0
92	20240717	175000	10292928300	189000	189000	189000	189000	1513
93	20240717	174900	10292928300	189000	189000	189000	189000	0
94	20240717	174800	10292928300	189000	189000	189000	189000	0
95	20240717	174700	10292928300	189000	189000	189000	189000	0
96	20240717	174600	10292928300	189000	189000	189000	189000	0
97	20240717	174500	10292928300	189000	189000	189000	189000	0
98	20240717	174400	10292928300	189000	189000	189000	189000	0
99	20240717	174300	10292928300	189000	189000	189000	189000	0
100	20240717	174200	10292928300	189000	189000	189000	189000	0
101	20240717	174100	10292928300	189000	189000	189000	189000	0
102	20240717	174000	10292928300	189000	189000	189000	189000	0
103	20240717	173900	10292928300	189000	189000	189000	189000	0
104	20240717	173800	10292928300	189000	189000	189000	189000	0
105	20240717	173700	10292928300	189000	189000	189000	189000	0
106	20240717	173600	10292928300	189000	189000	189000	189000	0
107	20240717	173500	10292928300	189000	189000	189000	189000	0
108	20240717	173400	10292928300	189000	189000	189000	189000	0
109	20240717	173300	10292928300	189000	189000	189000	189000	0
110	20240717	173200	10292928300	189000	189000	189000	189000	0
111	20240717	173100	10292928300	189000	189000	189000	189000	0
112	20240717	173000	10292928300	189000	189000	189000	189000	0
113	20240717	172900	10292928300	189000	189000	189000	189000	0
114	20240717	172800	10292928300	189000	189000	189000	189000	0
115	20240717	172700	10292928300	189000	189000	189000	189000	0
116	20240717	172600	10292928300	189000	189000	189000	189000	0
117	20240717	172500	10292928300	189000	189000	189000	189000	0
118	20240717	172400	10292928300	189000	189000	189000	189000	0
119	20240717	172300	10292928300	189000	189000	189000	189000	0
120	20240717	172200	10292928300	189000	189000	189000	189000	0
121	20240717	172100	10292928300	189000	189000	189000	189000	0
122	20240717	172000	10292928300	189000	189000	189000	189000	1513
123	20240717	171900	10292928300	189000	189000	189000	189000	0
124	20240717	171800	10292928300	189000	189000	189000	189000	0
125	20240717	171700	10292928300	189000	189000	189000	189000	0
126	20240717	171600	10292928300	189000	189000	189000	189000	0
127	20240717	171500	10292928300	189000	189000	189000	189000	0
128	20240717	171400	10292928300	189000	189000	189000	189000	0
129	20240717	171300	10292928300	189000	189000	189000	189000	0
130	20240717	171200	10292928300	189000	189000	189000	189000	0
131	20240717	171100	10292928300	189000	189000	189000	189000	0
132	20240717	171000	10292928300	189000	189000	189000	189000	0
133	20240717	170900	10292928300	189000	189000	189000	189000	0
134	20240717	170800	10292928300	189000	189000	189000	189000	0
135	20240717	170700	10292928300	189000	189000	189000	189000	0
136	20240717	170600	10292928300	189000	189000	189000	189000	0
137	20240717	170500	10292928300	189000	189000	189000	189000	0
138	20240717	170400	10292928300	189000	189000	189000	189000	0
139	20240717	170300	10292928300	189000	189000	189000	189000	0
140	20240717	170200	10292928300	189000	189000	189000	189000	0
141	20240717	170100	10292928300	189000	189000	189000	189000	0
142	20240717	170000	10292928300	189000	189000	189000	189000	0
143	20240717	165900	10292928300	189000	189000	189000	189000	0
144	20240717	165800	10292928300	189000	189000	189000	189000	0
145	20240717	165700	10292928300	189000	189000	189000	189000	0
146	20240717	165600	10292928300	189000	189000	189000	189000	0
147	20240717	165500	10292928300	189000	189000	189000	189000	0
148	20240717	165400	10292928300	189000	189000	189000	189000	0
149	20240717	165300	10292928300	189000	189000	189000	189000	0
150	20240717	165200	10292928300	189000	189000	189000	189000	0
151	20240717	165100	10292928300	189000	189000	189000	189000	0
152	20240717	165000	10292928300	189000	189000	189000	189000	1513
153	20240717	164900	10292928300	189000	189000	189000	189000	0
154	20240717	164800	10292928300	189000	189000	189000	189000	0
155	20240717	164700	10292928300	189000	189000	189000	189000	0
156	20240717	164600	10292928300	189000	189000	189000	189000	0
157	20240717	164500	10292928300	189000	189000	189000	189000	0
158	20240717	164400	10292928300	189000	189000	189000	189000	0
159	20240717	164300	10292928300	189000	189000	189000	189000	0
160	20240717	164200	10292928300	189000	189000	189000	189000	0
161	20240717	164100	10292928300	189000	189000	189000	189000	0
162	20240717	164000	10292928300	189000	189000	189000	189000	0
163	20240717	163900	10292928300	189000	189000	189000	189000	0
164	20240717	163800	10292928300	189000	189000	189000	189000	0
165	20240717	163700	10292928300	189000	189000	189000	189000	0
166	20240717	163600	10292928300	189000	189000	189000	189000	0
167	20240717	163500	10292928300	189000	189000	189000	189000	0
168	20240717	163400	10292928300	189000	189000	189000	189000	0
169	20240717	163300	10292928300	189000	189000	189000	189000	0
170	20240717	163200	10292928300	189000	189000	189000	189000	0
171	20240717	163100	10292928300	189000	189000	189000	189000	0
172	20240717	163000	10292928300	189000	189000	189000	189000	0
173	20240717	162900	10292928300	189000	189000	189000	189000	0
174	20240717	162800	10292928300	189000	189000	189000	189000	0
175	20240717	162700	10292928300	189000	189000	189000	189000	0
176	20240717	162600	10292928300	189000	189000	189000	189000	0
177	20240717	162500	10292928300	189000	189000	189000	189000	0
178	20240717	162400	10292928300	189000	189000	189000	189000	0
179	20240717	162300	10292928300	189000	189000	189000	189000	0
180	20240717	162200	10292928300	189000	189000	189000	189000	0
181	20240717	162100	10292928300	189000	189000	189000	189000	0
182	20240717	162000	10292928300	189000	189000	189000	189000	1513
183	20240717	161900	10292928300	189000	189000	189000	189000	0
184	20240717	161800	10292928300	189000	189000	189000	189000	0
185	20240717	161700	10292928300	189000	189000	189000	189000	0
186	20240717	161600	10292928300	189000	189000	189000	189000	0
187	20240717	161500	10292928300	189000	189000	189000	189000	0
188	20240717	161400	10292928300	189000	189000	189000	189000	0
189	20240717	161300	10292928300	189000	189000	189000	189000	0
190	20240717	161200	10292928300	189000	189000	189000	189000	0
191	20240717	161100	10292928300	189000	189000	189000	189000	0
192	20240717	161000	10292928300	189000	189000	189000	189000	0
193	20240717	160900	10292928300	189000	189000	189000	189000	0
194	20240717	160800	10292928300	189000	189000	189000	189000	0
195	20240717	160700	10292928300	189000	189000	189000	189000	0
196	20240717	160600	10292928300	189000	189000	189000	189000	0
197	20240717	160500	10292928300	189000	189000	189000	189000	0
198	20240717	160400	10292928300	189000	189000	189000	189000	0
199	20240717	160300	10292928300	189000	189000	189000	189000	0
200	20240717	160200	10292928300	189000	189000	189000	189000	0
201	20240717	160100	10292928300	189000	189000	189000	189000	0
202	20240717	160000	10292928300	189000	189000	189000	189000	0
203	20240717	155900	10292928300	189000	189000	189000	189000	0
204	20240717	155800	10292928300	189000	189000	189000	189000	0
205	20240717	155700	10292928300	189000	189000	189000	189000	0
206	20240717	155600	10292928300	189000	189000	189000	189000	0
207	20240717	155500	10292928300	189000	189000	189000	189000	0
208	20240717	155400	10292928300	189000	189000	189000	189000	0
209	20240717	155300	10292928300	189000	189000	189000	189000	0
210	20240717	155200	10292928300	189000	189000	189000	189000	0
211	20240717	155100	10292928300	189000	189000	189000	189000	0
212	20240717	155000	10292928300	189000	189000	189000	189000	1513
213	20240717	154900	10292928300	189000	189000	189000	189000	0
214	20240717	154800	10292928300	189000	189000	189000	189000	0
215	20240717	154700	10292928300	189000	189000	189000	189000	0
216	20240717	154600	10292928300	189000	189000	189000	189000	0
217	20240717	154500	10292928300	189000	189000	189000	189000	0
218	20240717	154400	10292928300	189000	189000	189000	189000	0
219	20240717	154300	10292928300	189000	189000	189000	189000	0
220	20240717	154200	10292928300	189000	189000	189000	189000	0
221	20240717	154100	10292928300	189000	189000	189000	189000	0
222	20240717	154000	10292928300	189000	189000	189000	189000	0
223	20240717	153900	10292928300	189000	189000	189000	189000	0
224	20240717	153800	10292928300	189000	189000	189000	189000	0
225	20240717	153700	10292928300	189000	189000	189000	189000	0
226	20240717	153600	10292928300	189000	189000	189000	189000	0
227	20240717	153500	10292928300	189000	189000	189000	189000	0
228	20240717	153400	10292928300	189000	189000	189000	189000	0
229	20240717	153300	10292928300	189000	189000	189000	189000	0
230	20240717	153200	10292928300	189000	189000	189000	189000	0
231	20240717	153100	10292928300	189000	189000	189000	189000	0
232	20240717	153000	10292928300	189000	189000	189000	189000	1513
233	20240717	152900	10006971300	188600	188600	188600	188600	0
234	20240717	152800	10006971300	188600	188600	188600	188600	0
235	20240717	152700	10006971300	188600	188600	188600	188600	0
236	20240717	152600	10006971300	188600	188600	188600	188600	0
237	20240717	152500	10006971300	188600	188600	188600	188600	0
238	20240717	152400	10006971300	188600	188600	188600	188600	0
239	20240717	152300	10006971300	188600	188600	188600	188600	0
240	20240717	152200	10006971300	188600	188600	188600	188600	0
241	20240717	152100	10006971300	188600	188600	188600	188600	0
242	20240717	152000	10006971300	188600	188600	188600	188600	0
243	20240717	151900	10006971300	188600	189000	189000	188600	256
244	20240717	151800	9958653000	188900	188900	189000	188700	227
245	20240717	151700	9915780500	188900	189000	189100	188900	225
246	20240717	151600	9873254500	189100	189100	189100	189000	46
247	20240717	151500	9864557700	189000	189000	189100	189000	84
248	20240717	151400	9848677900	189100	189100	189100	189000	77
249	20240717	151300	9834118100	189000	189200	189200	188900	87
250	20240717	151200	9817662200	189300	189300	189300	189200	187
251	20240717	151100	9782263900	189200	189000	189200	188900	173
252	20240717	151000	9749554200	189000	189200	189200	188900	141
253	20240717	150900	9722886600	189200	189200	189300	189200	55
254	20240717	150800	9712480400	189300	189200	189300	189100	69
255	20240717	150700	9699427700	189100	189100	189200	188900	48
256	20240717	150600	9690354200	189100	188900	189300	188900	16
257	20240717	150500	9687327600	188900	189200	189500	188900	281
258	20240717	150400	9634143500	189200	189000	189200	188900	147
259	20240717	150300	9606354300	189000	189100	189100	189000	133
260	20240717	150200	9581216100	189100	189100	189200	189100	43
261	20240717	150100	9573084300	189200	189100	189200	189100	105
262	20240717	150000	9553228100	189200	189100	189200	189100	98
263	20240717	145900	9534692900	189200	189200	189300	189100	86
264	20240717	145800	9518422400	189200	189100	189200	189100	81
265	20240717	145700	9503100800	189100	189300	189300	189100	165
266	20240717	145600	9471879600	189300	189400	189500	189300	184
267	20240717	145500	9437033200	189400	189500	189500	189300	97
268	20240717	145400	9418656900	189400	189200	189500	189200	69
269	20240717	145300	9405591000	189300	189200	189300	189200	122
270	20240717	145200	9382501700	189200	189100	189200	189100	72
271	20240717	145100	9368880300	189100	189200	189300	189100	161
272	20240717	145000	9338418000	189300	189400	189400	189000	153
273	20240717	144900	9309463600	189400	189500	189600	189300	33
274	20240717	144800	9303212200	189500	189300	189700	189300	178
275	20240717	144700	9269476800	189400	189400	189400	189300	110
276	20240717	144600	9248643200	189500	189300	189500	189300	93
277	20240717	144500	9231030500	189300	189400	189500	189300	219
278	20240717	144400	9189539800	189400	189300	189500	189300	82
279	20240717	144300	9174009100	189300	189400	189500	189200	101
280	20240717	144200	9154889400	189400	189500	189700	189400	158
281	20240717	144100	9124940700	189500	189400	189500	189400	76
282	20240717	144000	9110541000	189500	189500	189600	189400	249
283	20240717	143900	9063342800	189500	189200	189700	189200	8
284	20240717	143800	9061828100	189400	189400	189600	189200	117
285	20240717	143700	9039656600	189500	189200	189600	189100	331
286	20240717	143600	8976993200	189200	189400	189400	189200	99
287	20240717	143500	8958247600	189300	189200	189400	189200	79
288	20240717	143400	8943294700	189200	189300	189400	189100	124
289	20240717	143300	8919829100	189200	189300	189500	189200	120
290	20240717	143200	8897104500	189300	189400	189500	189300	84
291	20240717	143100	8881197100	189400	189400	189500	189400	69
292	20240717	143000	8868125500	189300	189300	189300	189200	90
293	20240717	142900	8851089500	189300	189200	189300	189100	73
294	20240717	142800	8837278000	189200	189300	189300	189100	150
295	20240717	142700	8808900700	189200	189200	189300	189200	100
296	20240717	142600	8789972300	189200	189300	189400	189200	115
297	20240717	142500	8768202900	189300	189400	189400	189300	83
298	20240717	142400	8752484500	189400	189300	189500	189300	65
299	20240717	142300	8740174300	189300	189400	189400	189300	70
300	20240717	142200	8726917900	189400	189400	189500	189300	84
301	20240717	142100	8711009000	189400	189500	189500	189300	93
302	20240717	142000	8693394900	189500	189800	189900	189500	154
303	20240717	141900	8664175900	189800	189800	189900	189700	51
304	20240717	141800	8654495300	189800	189900	190100	189800	148
305	20240717	141700	8626379500	189900	190000	190000	189900	207
306	20240717	141600	8587054000	190000	189900	190000	189800	146
307	20240717	141500	8559323800	189900	189900	190000	189900	104
308	20240717	141400	8539566100	189900	190100	190100	189900	122
309	20240717	141300	8516380800	190000	190000	190100	190000	56
310	20240717	141200	8505740200	190000	189900	190100	189900	41
311	20240717	141100	8497950500	189900	189900	189900	189800	143
312	20240717	141000	8470795400	189800	189800	189900	189800	45
313	20240717	140900	8462251800	189800	189900	189900	189700	38
314	20240717	140800	8455038400	190000	189800	190000	189800	114
315	20240717	140700	8433381400	189800	189700	189800	189700	41
316	20240717	140600	8425601000	189800	189600	189800	189600	51
317	20240717	140500	8415928700	189600	189900	189900	189500	257
318	20240717	140400	8367164700	190000	189900	190000	189800	171
319	20240717	140300	8334688200	189900	189500	190100	189500	170
320	20240717	140200	8302415000	189500	189800	190300	189400	170
321	20240717	140100	8270116800	189800	190200	190200	189800	182
322	20240717	140000	8235503100	190200	190200	190300	190200	92
323	20240717	135900	8218004600	190200	190200	190300	190100	125
324	20240717	135800	8194224000	190200	189900	190300	189800	150
325	20240717	135700	8165704000	190000	190000	190100	189900	362
326	20240717	135600	8096921700	190000	189800	190000	189800	92
327	20240717	135500	8079444700	189800	190000	190000	189700	33
328	20240717	135400	8073176000	189900	190100	190300	189800	219
329	20240717	135300	8031536700	190100	189800	190100	189800	130
330	20240717	135200	8006837800	189800	189600	189800	189600	74
331	20240717	135100	7992801200	189500	189400	189700	189400	171
332	20240717	135000	7960391400	189400	189500	189600	189400	65
333	20240717	134900	7948074100	189400	189800	189900	189400	189
334	20240717	134800	7912229800	189800	189900	189900	189400	168
335	20240717	134700	7880350300	189800	189800	190200	189800	132
336	20240717	134600	7855280000	189800	189800	189900	189700	79
337	20240717	134500	7840285500	189800	190100	190400	189800	278
338	20240717	134400	7787424500	190200	190200	190200	190100	223
339	20240717	134300	7745017600	190200	190100	190300	190100	193
340	20240717	134200	7708307100	190300	189600	190300	189600	1965
341	20240717	134100	7334978900	189700	189600	189700	189500	170
342	20240717	134000	7302740600	189600	189600	189700	189600	88
343	20240717	133900	7286049800	189600	189500	189600	189400	145
344	20240717	133800	7258563100	189500	189400	189600	189400	71
345	20240717	133700	7245109700	189500	189400	189500	189400	60
346	20240717	133600	7233740100	189500	189500	189500	189400	69
347	20240717	133500	7220665900	189500	189500	189500	189400	60
348	20240717	133400	7209296200	189500	189600	189600	189400	73
349	20240717	133300	7195457400	189600	189600	189600	189500	126
350	20240717	133200	7171569700	189600	189500	189600	189500	74
351	20240717	133100	7157541400	189500	189500	189600	189500	222
352	20240717	133000	7115471000	189400	189400	189500	189400	103
353	20240717	132900	7095953700	189500	189400	189500	189300	338
354	20240717	132800	7031919700	189300	189100	189400	189000	213
355	20240717	132700	6991625100	189000	189100	189100	189000	240
356	20240717	132600	6946257700	189000	189000	189100	189000	59
357	20240717	132500	6935101400	189100	189000	189100	189000	48
358	20240717	132400	6926028300	189000	189200	189200	188900	73
359	20240717	132300	6912230600	189200	189200	189200	189200	22
360	20240717	132200	6908068200	189300	189300	189300	189200	65
361	20240717	132100	6895764100	189200	189000	189200	188700	104
362	20240717	132000	6876106500	189000	189100	189200	189000	106
363	20240717	131900	6856053400	189200	189100	189200	189100	142
364	20240717	131800	6829191500	189200	189200	189200	189100	36
365	20240717	131700	6822383200	189200	189100	189300	189100	90
366	20240717	131600	6805358200	189200	189100	189200	189100	15
367	20240717	131500	6802521500	189200	188800	189200	188800	33
368	20240717	131400	6796284300	189000	188900	189000	188800	67
369	20240717	131300	6783624400	188900	188800	188900	188700	115
370	20240717	131200	6761912600	188800	188900	189000	188800	144
371	20240717	131100	6734714200	189000	189300	189300	189000	132
372	20240717	131000	6709750300	189400	189100	189400	189100	87
373	20240717	130900	6693284700	189200	188900	189200	188900	74
374	20240717	130800	6679294200	188900	188700	189000	188700	167
375	20240717	130700	6647759800	188600	188900	188900	188600	258
376	20240717	130600	6599058100	189000	189000	189000	188800	237
377	20240717	130500	6554285000	189000	189000	189100	189000	97
378	20240717	130400	6535947200	189100	188900	189100	188900	2
379	20240717	130300	6535569200	189200	188700	189300	188700	228
380	20240717	130200	6492506200	188600	189200	189200	188600	182
381	20240717	130100	6458122000	189100	189100	189200	189100	31
382	20240717	130000	6452259800	189000	189500	189500	189000	190
383	20240717	125900	6416308600	189500	189400	189500	189400	86
384	20240717	125800	6400014700	189400	189200	189400	189200	21
385	20240717	125700	6396037800	189600	189400	189600	189200	178
386	20240717	125600	6362317500	189400	189400	189500	189400	144
387	20240717	125500	6335030400	189400	189400	189500	189400	52
388	20240717	125400	6325181500	189400	189400	189500	189300	102
389	20240717	125300	6305862300	189500	189300	189500	189300	208
390	20240717	125200	6266471300	189300	189400	189400	189300	67
391	20240717	125100	6253782500	189400	189400	189500	189300	66
392	20240717	125000	6241283500	189400	189500	189500	189300	504
393	20240717	124900	6145780700	189400	189300	189400	189300	78
394	20240717	124800	6131008600	189300	189400	189400	189300	107
395	20240717	124700	6110743900	189400	189300	189400	189200	70
396	20240717	124600	6097491000	189300	189000	189300	189000	67
397	20240717	124500	6084811500	189000	188800	189000	188800	69
398	20240717	124400	6071777700	188900	189200	189200	188900	110
399	20240717	124300	6050978500	189200	189300	189300	189200	73
400	20240717	124200	6037162600	189400	189300	189500	189300	127
401	20240717	124100	6013100900	189400	189300	189400	189300	77
402	20240717	124000	5998517400	189300	189400	189500	189300	92
403	20240717	123900	5981088200	189400	189300	189500	189300	105
404	20240717	123800	5961198500	189500	189000	189500	189000	1660
405	20240717	123700	5647022200	189100	189100	189100	189000	251
406	20240717	123600	5599558900	189100	188800	189100	188800	115
407	20240717	123500	5577818900	188900	189000	189100	188900	72
408	20240717	123400	5564216000	189100	189100	189100	189000	60
409	20240717	123300	5552870200	189100	189100	189200	189000	120
410	20240717	123200	5530177700	189100	189000	189200	189000	428
411	20240717	123100	5449235100	189000	188800	189100	188800	1753
412	20240717	123000	5118048000	188800	188700	188800	188700	138
413	20240717	122900	5091996600	188700	188700	188800	188600	118
414	20240717	122800	5069730200	188700	188800	188800	188700	175
415	20240717	122700	5036707500	188800	188700	188800	188600	88
416	20240717	122600	5020100600	188700	188600	188700	188600	124
417	20240717	122500	4996702800	188700	188600	188700	188600	17
418	20240717	122400	4993496500	188600	188600	188600	188500	67
419	20240717	122300	4980860700	188500	188600	188600	188500	81
420	20240717	122200	4965584300	188600	188400	188600	188400	185
421	20240717	122100	4930720600	188400	188300	188400	188300	63
422	20240717	122000	4918851900	188400	188300	188400	188300	73
423	20240717	121900	4905100800	188300	188200	188300	188200	134
424	20240717	121800	4879868800	188300	188200	188300	188200	39
425	20240717	121700	4872528300	188100	188000	188100	188000	50
426	20240717	121600	4863124000	188100	188000	188100	188000	133
427	20240717	121500	4838114500	188000	188000	188000	187900	56
428	20240717	121400	4827587200	188000	188200	188200	188000	91
429	20240717	121300	4810474100	188100	188200	188200	188000	27
430	20240717	121200	4805395700	188300	188400	188400	188300	152
431	20240717	121100	4776773400	188300	188300	188400	188300	35
432	20240717	121000	4770182600	188400	188400	188400	188300	26
433	20240717	120900	4765286500	188100	188100	188400	188100	378
434	20240717	120800	4694131700	188200	188200	188200	188000	62
435	20240717	120700	4682466300	188100	188000	188100	188000	91
436	20240717	120600	4665349700	188100	188100	188200	188000	149
437	20240717	120500	4637325700	188200	188100	188200	188000	28
438	20240717	120400	4632060000	188100	188000	188100	188000	49
439	20240717	120300	4622847400	188000	187800	188000	187800	13
440	20240717	120200	4620404300	187900	187800	188000	187800	39
441	20240717	120100	4613077100	187800	187800	187800	187700	122
442	20240717	120000	4590170100	187800	187700	187900	187600	41
443	20240717	115900	4582468900	187700	187800	187800	187700	53
444	20240717	115800	4572517700	187900	188000	188100	187800	74
445	20240717	115700	4558612800	188100	188400	188400	187900	275
446	20240717	115600	4506830300	188400	188500	188500	188400	12
447	20240717	115500	4504569000	188500	188500	188500	188500	37
448	20240717	115400	4497594500	188500	188500	188600	188500	70
449	20240717	115300	4484398500	188500	188400	188500	188300	71
450	20240717	115200	4471025000	188400	188600	188700	188400	129
451	20240717	115100	4446704200	188600	188600	188600	188500	15
452	20240717	115000	4443875300	188600	188500	188600	188500	41
453	20240717	114900	4436142900	188600	188700	188800	188600	66
454	20240717	114800	4423691000	188700	188800	188800	188600	45
455	20240717	114700	4415201400	188900	188800	188900	188700	35
456	20240717	114600	4408593500	188700	188700	188900	188700	41
457	20240717	114500	4400854300	188700	188400	188700	188400	60
458	20240717	114400	4389539500	188500	188800	188800	188500	60
459	20240717	114300	4378214700	188800	188800	188900	188700	47
460	20240717	114200	4369340900	188800	188900	188900	188800	108
461	20240717	114100	4348949700	188900	188900	188900	188900	34
462	20240717	114000	4342527100	188800	188700	188900	188700	90
463	20240717	113900	4325534800	188800	188600	188800	188600	65
464	20240717	113800	4313268700	188500	188800	188900	188500	162
465	20240717	113700	4282710100	188800	188700	188900	188700	319
466	20240717	113600	4222484700	188700	188600	188700	188500	80
467	20240717	113500	4207396100	188600	188600	188600	188400	51
468	20240717	113400	4197781900	188500	188600	188600	188500	17
469	20240717	113300	4194577200	188600	188700	188700	188500	65
470	20240717	113200	4182318000	188700	188600	188700	188500	113
471	20240717	113100	4161007600	188600	188600	188600	188400	18
472	20240717	113000	4157614400	188600	188500	188600	188500	82
473	20240717	112900	4142151500	188600	188400	188600	188300	161
474	20240717	112800	4111823100	188600	188500	188700	188500	61
475	20240717	112700	4100319700	188500	188400	188500	188400	10
476	20240717	112600	4098435000	188500	188300	188500	188300	61
477	20240717	112500	4086945100	188400	188300	188400	188200	20
478	20240717	112400	4083178800	188200	188300	188300	188200	33
479	20240717	112300	4076966600	188400	188500	188500	187800	231
480	20240717	112200	4033469500	188500	188600	188600	188500	44
481	20240717	112100	4025171800	188500	188600	188700	188500	94
482	20240717	112000	4007445300	188600	188600	188700	188600	73
483	20240717	111900	3993674100	188600	188600	188700	188600	72
484	20240717	111800	3980094700	188500	188600	188600	188500	68
485	20240717	111700	3967270900	188500	188400	188500	188300	205
486	20240717	111600	3928638300	187800	188500	188500	187800	38
487	20240717	111500	3921478100	188600	188500	188600	187600	61
488	20240717	111400	3909977200	188500	188100	188600	187500	136
489	20240717	111300	3884419800	188100	188600	188700	188100	73
490	20240717	111200	3870659700	188600	188600	188700	188600	44
491	20240717	111100	3862360700	188700	188700	188700	188600	41
492	20240717	111000	3854624100	188600	188700	188800	188600	76
493	20240717	110900	3840282800	188700	188600	188700	188600	32
494	20240717	110800	3834247300	188700	188500	188700	188500	104
495	20240717	110700	3814632800	188600	188400	188600	188400	48
496	20240717	110600	3805584300	188400	188400	188400	188400	80
497	20240717	110500	3790512300	188400	188500	188500	188400	61
498	20240717	110400	3779014400	188500	188400	188600	188400	233
499	20240717	110300	3735094000	188400	188100	188500	188100	172
500	20240717	110200	3702703800	188100	187900	188100	187700	566
501	20240717	110100	3596297900	187900	187500	187900	187500	208
502	20240717	110000	3557261600	187500	187100	187600	187100	533
503	20240717	105900	3457429000	187100	187300	187300	187100	33
504	20240717	105800	3451251100	187300	187100	187300	187100	23
505	20240717	105700	3446945600	187200	187000	187200	187000	19
506	20240717	105600	3443390900	187100	187000	187100	187000	33
507	20240717	105500	3437216700	187100	187100	187200	187000	56
508	20240717	105400	3426737200	187100	186700	187100	186600	168
509	20240717	105300	3395347600	186600	186500	186900	186400	52
510	20240717	105200	3385643300	186900	186700	186900	186500	121
511	20240717	105100	3363053200	186700	186500	186700	186300	111
512	20240717	105000	3342350400	186500	186400	186500	186400	44
513	20240717	104900	3334145700	186400	186500	186500	186400	83
514	20240717	104800	3318667800	186500	186500	186500	186400	34
515	20240717	104700	3312329700	186400	186500	186500	186300	15
516	20240717	104600	3309533800	186400	186400	186500	186400	51
517	20240717	104500	3300023900	186500	186400	186500	186400	15
518	20240717	104400	3297227000	186400	186500	186500	186400	28
519	20240717	104300	3292007200	186500	186500	186600	186400	41
520	20240717	104200	3284360600	186500	186600	186600	186500	86
521	20240717	104100	3268318200	186600	186700	186700	186600	30
522	20240717	104000	3262718900	186600	186600	186700	186600	100
523	20240717	103900	3244052500	186500	186700	186700	186500	386
524	20240717	103800	3172025400	186700	186700	186700	186600	20
525	20240717	103700	3168293000	186600	186800	186800	186600	95
526	20240717	103600	3150558100	186800	186800	186800	186700	83
527	20240717	103500	3135054600	186800	186700	186800	186700	7
528	20240717	103400	3133747400	186700	187000	187100	186700	109
529	20240717	103300	3113375000	187100	186900	187100	186800	44
530	20240717	103200	3105148500	187100	186900	187100	186900	50
531	20240717	103100	3095797500	187000	186900	187000	186800	85
532	20240717	103000	3079911100	187000	187000	187100	186900	35
533	20240717	102900	3073366000	187000	187000	187100	187000	24
534	20240717	102800	3068877600	187200	186900	187200	186900	30
535	20240717	102700	3063266500	186900	186900	187000	186900	27
536	20240717	102600	3058220000	186800	186900	186900	186800	17
537	20240717	102500	3055043700	187000	186900	187000	186700	151
538	20240717	102400	3026830200	187000	187100	187100	186900	132
539	20240717	102300	3002143300	187000	187200	187200	187000	63
540	20240717	102200	2990355200	187200	187300	187300	187100	61
541	20240717	102100	2978931900	187200	187400	187400	187200	230
542	20240717	102000	2935857900	187400	187500	187500	187400	27
543	20240717	101900	2930797100	187600	187800	187800	187400	144
544	20240717	101800	2903775900	187900	187900	188000	187900	54
545	20240717	101700	2893626200	187900	188000	188000	187900	8
546	20240717	101600	2892122400	188000	187800	188000	187800	168
547	20240717	101500	2860546300	187900	187900	187900	187800	48
548	20240717	101400	2851528400	188000	187900	188000	187900	177
549	20240717	101300	2818260700	187800	187600	187900	187600	205
550	20240717	101200	2779767300	187700	187500	187700	187500	85
551	20240717	101100	2763817600	187500	187500	187600	187500	26
552	20240717	101000	2758941400	187500	187300	187900	187300	79
553	20240717	100900	2744119800	187600	187900	187900	187400	112
554	20240717	100800	2723113300	187800	187800	187900	187800	32
555	20240717	100700	2717103600	187900	187900	188000	187800	44
556	20240717	100600	2708836000	187900	188100	188100	187900	217
557	20240717	100500	2668037300	188000	188000	188100	188000	74
558	20240717	100400	2654122400	188000	187700	188100	187700	102
559	20240717	100300	2634952300	187800	187900	187900	187200	47
560	20240717	100200	2626127400	187200	187600	188000	187200	130
561	20240717	100100	2601704300	187700	187700	187800	187600	52
562	20240717	100000	2591943900	187700	187200	188000	187200	230
563	20240717	095900	2548805300	187100	187100	187500	187100	100
564	20240717	095800	2530084600	187000	187700	187700	187000	215
565	20240717	095700	2489794200	187700	187800	187800	187700	283
566	20240717	095600	2436672000	187800	187700	187800	187600	83
567	20240717	095500	2421092900	187800	187900	188000	187800	99
568	20240717	095400	2402495300	187900	187800	188200	187800	45
569	20240717	095300	2394037900	187900	187800	187900	187800	69
570	20240717	095200	2381073600	187800	188000	188000	187700	173
571	20240717	095100	2348582700	188000	188600	188900	188000	79
572	20240717	095000	2333703700	188700	188900	189000	188700	61
573	20240717	094900	2322186000	188900	189000	189000	188800	59
574	20240717	094800	2311037800	189000	188900	189100	188700	146
575	20240717	094700	2283466100	188900	189200	189200	188900	185
576	20240717	094600	2248482100	189100	189000	189200	189000	246
577	20240717	094500	2201971400	189000	188900	189100	188800	230
578	20240717	094400	2158495200	188900	188900	188900	188700	197
579	20240717	094300	2121287500	189000	189000	189000	188900	82
580	20240717	094200	2105789700	189000	189200	189200	189000	304
581	20240717	094100	2048329300	189300	188700	189300	188700	921
582	20240717	094000	1874231700	188700	188200	188800	188100	1419
583	20240717	093900	1606958500	188100	187300	188100	187300	341
584	20240717	093800	1542912900	187300	187300	187300	187200	81
585	20240717	093700	1527746600	187300	187200	187300	187200	84
586	20240717	093600	1512019300	187200	187200	187300	187200	126
587	20240717	093500	1488428200	187200	187300	187300	187200	40
588	20240717	093400	1480937200	187600	187100	187600	187100	82
589	20240717	093300	1465591200	187100	187100	187600	187100	116
590	20240717	093200	1443873600	187000	187600	187600	187000	597
591	20240717	093100	1331933800	187700	187800	187800	187600	59
592	20240717	093000	1320859600	187700	187800	187800	187700	69
593	20240717	092900	1307902900	187900	188000	188000	187900	129
594	20240717	092800	1283653800	187900	187900	188000	187800	533
595	20240717	092700	1183500200	187900	187800	188000	187700	185
596	20240717	092600	1148752900	187800	187700	187800	187700	43
597	20240717	092500	1140679800	187600	187600	187900	187600	382
598	20240717	092400	1068956500	187600	187600	187700	187600	76
599	20240717	092300	1054693100	187600	187800	187800	187600	47
600	20240717	092200	1045868800	187800	187400	187800	187400	436
601	20240717	092100	964088000	187300	187200	187400	187200	432
602	20240717	092000	883160700	187200	187100	187200	187100	90
603	20240717	091900	866313100	187200	187200	187200	187000	110
604	20240717	091800	845722700	187200	187100	187200	186700	216
605	20240717	091700	805315700	187100	186800	187200	186800	177
606	20240717	091600	772212300	186900	186600	186900	186600	137
607	20240717	091500	746626600	186800	186700	186800	186500	84
608	20240717	091400	730950500	186700	186500	186800	186400	158
609	20240717	091300	701466900	186400	187000	187000	186300	204
610	20240717	091200	663355700	187000	186700	187000	186700	117
611	20240717	091100	641487800	186100	187200	187200	186100	213
612	20240717	091000	601652600	187200	186800	187200	186600	581
613	20240717	090900	493060300	186700	186600	186700	186400	331
614	20240717	090800	431305200	186600	186600	186600	186500	189
615	20240717	090700	396043500	186600	186400	186700	186100	278
616	20240717	090600	344199300	186900	186300	186900	186000	434
617	20240717	090500	263313200	186300	186300	186300	185700	154
618	20240717	090400	234623600	186000	185600	186200	185600	193
619	20240717	090300	198760700	185400	185300	185700	185300	118
620	20240717	090200	176872500	185000	185200	185400	185000	201
621	20240717	090100	139640200	185200	184700	185200	184600	134
622	20240717	090000	114863300	185000	184600	185100	184600	622