KissMeData/018260/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190400	8655897900	156100	156100	156100	156100	5080
3	20240717	190300	8655897900	156100	156100	156100	156100	0
4	20240717	190200	8655897900	156100	156100	156100	156100	0
5	20240717	190100	8655897900	156100	156100	156100	156100	0
6	20240717	190000	8655897900	156100	156100	156100	156100	0
7	20240717	185900	8655897900	156100	156100	156100	156100	0
8	20240717	185800	8655897900	156100	156100	156100	156100	0
9	20240717	185700	8655897900	156100	156100	156100	156100	0
10	20240717	185600	8655897900	156100	156100	156100	156100	0
11	20240717	185500	8655897900	156100	156100	156100	156100	0
12	20240717	185400	8655897900	156100	156100	156100	156100	0
13	20240717	185300	8655897900	156100	156100	156100	156100	0
14	20240717	185200	8655897900	156100	156100	156100	156100	0
15	20240717	185100	8655897900	156100	156100	156100	156100	0
16	20240717	185000	8655897900	156100	156100	156100	156100	0
17	20240717	184900	8655897900	156100	156100	156100	156100	0
18	20240717	184800	8655897900	156100	156100	156100	156100	0
19	20240717	184700	8655897900	156100	156100	156100	156100	0
20	20240717	184600	8655897900	156100	156100	156100	156100	0
21	20240717	184500	8655897900	156100	156100	156100	156100	0
22	20240717	184400	8655897900	156100	156100	156100	156100	0
23	20240717	184300	8655897900	156100	156100	156100	156100	0
24	20240717	184200	8655897900	156100	156100	156100	156100	0
25	20240717	184100	8655897900	156100	156100	156100	156100	0
26	20240717	184000	8655897900	156100	156100	156100	156100	0
27	20240717	183900	8655897900	156100	156100	156100	156100	0
28	20240717	183800	8655897900	156100	156100	156100	156100	0
29	20240717	183700	8655897900	156100	156100	156100	156100	0
30	20240717	183600	8655897900	156100	156100	156100	156100	0
31	20240717	183500	8655897900	156100	156100	156100	156100	0
32	20240717	183400	8655897900	156100	156100	156100	156100	5080
33	20240717	183300	8655897900	156100	156100	156100	156100	0
34	20240717	183200	8655897900	156100	156100	156100	156100	0
35	20240717	183100	8655897900	156100	156100	156100	156100	0
36	20240717	183000	8655897900	156100	156100	156100	156100	0
37	20240717	182900	8655897900	156100	156100	156100	156100	0
38	20240717	182800	8655897900	156100	156100	156100	156100	0
39	20240717	182700	8655897900	156100	156100	156100	156100	0
40	20240717	182600	8655897900	156100	156100	156100	156100	0
41	20240717	182500	8655897900	156100	156100	156100	156100	0
42	20240717	182400	8655897900	156100	156100	156100	156100	0
43	20240717	182300	8655897900	156100	156100	156100	156100	0
44	20240717	182200	8655897900	156100	156100	156100	156100	0
45	20240717	182100	8655897900	156100	156100	156100	156100	0
46	20240717	182000	8655897900	156100	156100	156100	156100	0
47	20240717	181900	8655897900	156100	156100	156100	156100	0
48	20240717	181800	8655897900	156100	156100	156100	156100	0
49	20240717	181700	8655897900	156100	156100	156100	156100	0
50	20240717	181600	8655897900	156100	156100	156100	156100	0
51	20240717	181500	8655897900	156100	156100	156100	156100	0
52	20240717	181400	8655897900	156100	156100	156100	156100	0
53	20240717	181300	8655897900	156100	156100	156100	156100	0
54	20240717	181200	8655897900	156100	156100	156100	156100	0
55	20240717	181100	8655897900	156100	156100	156100	156100	0
56	20240717	181000	8655897900	156100	156100	156100	156100	0
57	20240717	180900	8655897900	156100	156100	156100	156100	0
58	20240717	180800	8655897900	156100	156100	156100	156100	0
59	20240717	180700	8655897900	156100	156100	156100	156100	0
60	20240717	180600	8655897900	156100	156100	156100	156100	0
61	20240717	180500	8655897900	156100	156100	156100	156100	0
62	20240717	180400	8655897900	156100	156100	156100	156100	5080
63	20240717	180300	8655897900	156100	156100	156100	156100	0
64	20240717	180200	8655897900	156100	156100	156100	156100	0
65	20240717	180100	8655897900	156100	156100	156100	156100	0
66	20240717	180000	8655897900	156100	156100	156100	156100	0
67	20240717	175900	8655897900	156100	156100	156100	156100	0
68	20240717	175800	8655897900	156100	156100	156100	156100	0
69	20240717	175700	8655897900	156100	156100	156100	156100	0
70	20240717	175600	8655897900	156100	156100	156100	156100	0
71	20240717	175500	8655897900	156100	156100	156100	156100	0
72	20240717	175400	8655897900	156100	156100	156100	156100	0
73	20240717	175300	8655897900	156100	156100	156100	156100	0
74	20240717	175200	8655897900	156100	156100	156100	156100	0
75	20240717	175100	8655897900	156100	156100	156100	156100	0
76	20240717	175000	8655897900	156100	156100	156100	156100	0
77	20240717	174900	8655897900	156100	156100	156100	156100	0
78	20240717	174800	8655897900	156100	156100	156100	156100	0
79	20240717	174700	8655897900	156100	156100	156100	156100	0
80	20240717	174600	8655897900	156100	156100	156100	156100	0
81	20240717	174500	8655897900	156100	156100	156100	156100	0
82	20240717	174400	8655897900	156100	156100	156100	156100	0
83	20240717	174300	8655897900	156100	156100	156100	156100	0
84	20240717	174200	8655897900	156100	156100	156100	156100	0
85	20240717	174100	8655897900	156100	156100	156100	156100	0
86	20240717	174000	8655897900	156100	156100	156100	156100	0
87	20240717	173900	8655897900	156100	156100	156100	156100	0
88	20240717	173800	8655897900	156100	156100	156100	156100	0
89	20240717	173700	8655897900	156100	156100	156100	156100	0
90	20240717	173600	8655897900	156100	156100	156100	156100	0
91	20240717	173500	8655897900	156100	156100	156100	156100	0
92	20240717	173400	8655897900	156100	156100	156100	156100	5080
93	20240717	173300	8655897900	156100	156100	156100	156100	0
94	20240717	173200	8655897900	156100	156100	156100	156100	0
95	20240717	173100	8655897900	156100	156100	156100	156100	0
96	20240717	173000	8655897900	156100	156100	156100	156100	0
97	20240717	172900	8655897900	156100	156100	156100	156100	0
98	20240717	172800	8655897900	156100	156100	156100	156100	0
99	20240717	172700	8655897900	156100	156100	156100	156100	0
100	20240717	172600	8655897900	156100	156100	156100	156100	0
101	20240717	172500	8655897900	156100	156100	156100	156100	0
102	20240717	172400	8655897900	156100	156100	156100	156100	0
103	20240717	172300	8655897900	156100	156100	156100	156100	0
104	20240717	172200	8655897900	156100	156100	156100	156100	0
105	20240717	172100	8655897900	156100	156100	156100	156100	0
106	20240717	172000	8655897900	156100	156100	156100	156100	0
107	20240717	171900	8655897900	156100	156100	156100	156100	0
108	20240717	171800	8655897900	156100	156100	156100	156100	0
109	20240717	171700	8655897900	156100	156100	156100	156100	0
110	20240717	171600	8655897900	156100	156100	156100	156100	0
111	20240717	171500	8655897900	156100	156100	156100	156100	0
112	20240717	171400	8655897900	156100	156100	156100	156100	0
113	20240717	171300	8655897900	156100	156100	156100	156100	0
114	20240717	171200	8655897900	156100	156100	156100	156100	0
115	20240717	171100	8655897900	156100	156100	156100	156100	0
116	20240717	171000	8655897900	156100	156100	156100	156100	0
117	20240717	170900	8655897900	156100	156100	156100	156100	0
118	20240717	170800	8655897900	156100	156100	156100	156100	0
119	20240717	170700	8655897900	156100	156100	156100	156100	0
120	20240717	170600	8655897900	156100	156100	156100	156100	0
121	20240717	170500	8655897900	156100	156100	156100	156100	0
122	20240717	170400	8655897900	156100	156100	156100	156100	5080
123	20240717	170300	8655897900	156100	156100	156100	156100	0
124	20240717	170200	8655897900	156100	156100	156100	156100	0
125	20240717	170100	8655897900	156100	156100	156100	156100	0
126	20240717	170000	8655897900	156100	156100	156100	156100	0
127	20240717	165900	8655897900	156100	156100	156100	156100	0
128	20240717	165800	8655897900	156100	156100	156100	156100	0
129	20240717	165700	8655897900	156100	156100	156100	156100	0
130	20240717	165600	8655897900	156100	156100	156100	156100	0
131	20240717	165500	8655897900	156100	156100	156100	156100	0
132	20240717	165400	8655897900	156100	156100	156100	156100	0
133	20240717	165300	8655897900	156100	156100	156100	156100	0
134	20240717	165200	8655897900	156100	156100	156100	156100	0
135	20240717	165100	8655897900	156100	156100	156100	156100	0
136	20240717	165000	8655897900	156100	156100	156100	156100	0
137	20240717	164900	8655897900	156100	156100	156100	156100	0
138	20240717	164800	8655897900	156100	156100	156100	156100	0
139	20240717	164700	8655897900	156100	156100	156100	156100	0
140	20240717	164600	8655897900	156100	156100	156100	156100	0
141	20240717	164500	8655897900	156100	156100	156100	156100	0
142	20240717	164400	8655897900	156100	156100	156100	156100	0
143	20240717	164300	8655897900	156100	156100	156100	156100	0
144	20240717	164200	8655897900	156100	156100	156100	156100	0
145	20240717	164100	8655897900	156100	156100	156100	156100	0
146	20240717	164000	8655897900	156100	156100	156100	156100	0
147	20240717	163900	8655897900	156100	156100	156100	156100	0
148	20240717	163800	8655897900	156100	156100	156100	156100	0
149	20240717	163700	8655897900	156100	156100	156100	156100	0
150	20240717	163600	8655897900	156100	156100	156100	156100	0
151	20240717	163500	8655897900	156100	156100	156100	156100	0
152	20240717	163400	8655897900	156100	156100	156100	156100	5080
153	20240717	163300	8655897900	156100	156100	156100	156100	0
154	20240717	163200	8655897900	156100	156100	156100	156100	0
155	20240717	163100	8655897900	156100	156100	156100	156100	0
156	20240717	163000	8655897900	156100	156100	156100	156100	0
157	20240717	162900	8655897900	156100	156100	156100	156100	0
158	20240717	162800	8655897900	156100	156100	156100	156100	0
159	20240717	162700	8655897900	156100	156100	156100	156100	0
160	20240717	162600	8655897900	156100	156100	156100	156100	0
161	20240717	162500	8655897900	156100	156100	156100	156100	0
162	20240717	162400	8655897900	156100	156100	156100	156100	0
163	20240717	162300	8655897900	156100	156100	156100	156100	0
164	20240717	162200	8655897900	156100	156100	156100	156100	0
165	20240717	162100	8655897900	156100	156100	156100	156100	0
166	20240717	162000	8655897900	156100	156100	156100	156100	0
167	20240717	161900	8655897900	156100	156100	156100	156100	0
168	20240717	161800	8655897900	156100	156100	156100	156100	0
169	20240717	161700	8655897900	156100	156100	156100	156100	0
170	20240717	161600	8655897900	156100	156100	156100	156100	0
171	20240717	161500	8655897900	156100	156100	156100	156100	0
172	20240717	161400	8655897900	156100	156100	156100	156100	0
173	20240717	161300	8655897900	156100	156100	156100	156100	0
174	20240717	161200	8655897900	156100	156100	156100	156100	0
175	20240717	161100	8655897900	156100	156100	156100	156100	0
176	20240717	161000	8655897900	156100	156100	156100	156100	0
177	20240717	160900	8655897900	156100	156100	156100	156100	0
178	20240717	160800	8655897900	156100	156100	156100	156100	0
179	20240717	160700	8655897900	156100	156100	156100	156100	0
180	20240717	160600	8655897900	156100	156100	156100	156100	0
181	20240717	160500	8655897900	156100	156100	156100	156100	0
182	20240717	160400	8655897900	156100	156100	156100	156100	5080
183	20240717	160300	8655897900	156100	156100	156100	156100	0
184	20240717	160200	8655897900	156100	156100	156100	156100	0
185	20240717	160100	8655897900	156100	156100	156100	156100	0
186	20240717	160000	8655897900	156100	156100	156100	156100	0
187	20240717	155900	8655897900	156100	156100	156100	156100	0
188	20240717	155800	8655897900	156100	156100	156100	156100	0
189	20240717	155700	8655897900	156100	156100	156100	156100	0
190	20240717	155600	8655897900	156100	156100	156100	156100	0
191	20240717	155500	8655897900	156100	156100	156100	156100	0
192	20240717	155400	8655897900	156100	156100	156100	156100	0
193	20240717	155300	8655897900	156100	156100	156100	156100	0
194	20240717	155200	8655897900	156100	156100	156100	156100	0
195	20240717	155100	8655897900	156100	156100	156100	156100	0
196	20240717	155000	8655897900	156100	156100	156100	156100	0
197	20240717	154900	8655897900	156100	156100	156100	156100	0
198	20240717	154800	8655897900	156100	156100	156100	156100	0
199	20240717	154700	8655897900	156100	156100	156100	156100	0
200	20240717	154600	8655897900	156100	156100	156100	156100	0
201	20240717	154500	8655897900	156100	156100	156100	156100	0
202	20240717	154400	8655897900	156100	156100	156100	156100	0
203	20240717	154300	8655897900	156100	156100	156100	156100	0
204	20240717	154200	8655897900	156100	156100	156100	156100	0
205	20240717	154100	8655897900	156100	156100	156100	156100	0
206	20240717	154000	8655897900	156100	156100	156100	156100	0
207	20240717	153900	8655897900	156100	156100	156100	156100	0
208	20240717	153800	8655897900	156100	156100	156100	156100	0
209	20240717	153700	8655897900	156100	156100	156100	156100	0
210	20240717	153600	8655897900	156100	156100	156100	156100	0
211	20240717	153500	8655897900	156100	156100	156100	156100	0
212	20240717	153400	8655897900	156100	156100	156100	156100	5080
213	20240717	153300	8655897900	156100	156100	156100	156100	0
214	20240717	153200	8655897900	156100	156100	156100	156100	0
215	20240717	153100	8655897900	156100	156100	156100	156100	0
216	20240717	153000	8655897900	156100	156100	156100	156100	5080
217	20240717	152900	7862909900	156100	156100	156100	156100	0
218	20240717	152800	7862909900	156100	156100	156100	156100	0
219	20240717	152700	7862909900	156100	156100	156100	156100	0
220	20240717	152600	7862909900	156100	156100	156100	156100	0
221	20240717	152500	7862909900	156100	156100	156100	156100	0
222	20240717	152400	7862909900	156100	156100	156100	156100	0
223	20240717	152300	7862909900	156100	156100	156100	156100	0
224	20240717	152200	7862909900	156100	156100	156100	156100	0
225	20240717	152100	7862909900	156100	156100	156100	156100	0
226	20240717	152000	7862909900	156100	156100	156100	156100	0
227	20240717	151900	7862909900	156100	156200	156300	156100	135
228	20240717	151800	7841819100	156300	156200	156300	156200	177
229	20240717	151700	7814169000	156200	156400	156400	156200	178
230	20240717	151600	7786337700	156400	156400	156500	156400	219
231	20240717	151500	7752081700	156400	156400	156500	156400	158
232	20240717	151400	7727365700	156500	156400	156700	156400	170
233	20240717	151300	7700768700	156400	156500	156800	156400	263
234	20240717	151200	7659597000	156500	156500	156800	156500	134
235	20240717	151100	7638621100	156800	156400	156800	156400	758
236	20240717	151000	7519860000	156400	156300	156400	156300	272
237	20240717	150900	7477340500	156300	156500	156500	156300	231
238	20240717	150800	7441200600	156500	156400	156800	156400	267
239	20240717	150700	7399398500	156400	156400	156500	156400	150
240	20240717	150600	7375932300	156400	156400	156500	156400	169
241	20240717	150500	7349500000	156400	156400	156900	156400	282
242	20240717	150400	7305346900	156400	156200	156400	156200	220
243	20240717	150300	7270961100	156200	156400	156400	156200	98
244	20240717	150200	7255648300	156400	156400	156500	156400	119
245	20240717	150100	7237035800	156400	156500	156600	156400	99
246	20240717	150000	7221546300	156500	156400	156700	156400	318
247	20240717	145900	7171786200	156400	156600	156700	156400	107
248	20240717	145800	7155044400	156600	156400	156700	156400	224
249	20240717	145700	7119984800	156600	156600	156800	156600	307
250	20240717	145600	7071892100	156600	156600	156800	156400	168
251	20240717	145500	7045579200	156600	156300	156600	156300	211
252	20240717	145400	7012570700	156400	156400	156500	156400	269
253	20240717	145300	6970488500	156400	156400	156500	156400	105
254	20240717	145200	6954065500	156400	156500	156600	156400	157
255	20240717	145100	6929496600	156500	156500	156600	156500	113
256	20240717	145000	6911811100	156500	156600	156700	156500	196
257	20240717	144900	6881118200	156600	156600	156700	156600	133
258	20240717	144800	6860287800	156600	156700	156700	156600	84
259	20240717	144700	6847132100	156600	156700	156700	156600	113
260	20240717	144600	6829432600	156800	156700	157000	156700	215
261	20240717	144500	6795719600	156800	156800	156800	156700	151
262	20240717	144400	6772049700	156700	156800	156900	156700	185
263	20240717	144300	6743039100	156700	156800	156800	156700	48
264	20240717	144200	6735516200	156700	156600	156700	156600	105
265	20240717	144100	6719064800	156700	156600	156700	156600	67
266	20240717	144000	6708571000	156600	156600	157100	156600	507
267	20240717	143900	6629046600	156600	156600	156700	156600	118
268	20240717	143800	6610559800	156600	156500	156700	156500	98
269	20240717	143700	6595216100	156500	156300	156600	156200	484
270	20240717	143600	6519504800	156200	156200	156300	156200	64
271	20240717	143500	6509505200	156200	156200	156400	156200	166
272	20240717	143400	6483564800	156200	156100	156300	156100	170
273	20240717	143300	6457009300	156100	156100	156200	156000	131
274	20240717	143200	6436562400	156100	156100	156200	156100	124
275	20240717	143100	6417203000	156100	156100	156200	156000	142
276	20240717	143000	6395038500	156000	156000	156100	156000	116
277	20240717	142900	6376938700	156100	156100	156100	156000	97
278	20240717	142800	6361805200	156000	156000	156100	156000	95
279	20240717	142700	6346982900	156000	156200	156300	156000	174
280	20240717	142600	6319824900	156200	156100	156300	156100	120
281	20240717	142500	6301077400	156100	156000	156100	156000	114
282	20240717	142400	6283287900	156000	156000	156100	156000	181
283	20240717	142300	6255039800	156000	156100	156200	156000	277
284	20240717	142200	6211802500	156100	156300	156300	156100	252
285	20240717	142100	6172438400	156300	156500	156600	156200	798
286	20240717	142000	6047640400	156500	156500	156600	156500	219
287	20240717	141900	6013366000	156500	156600	156700	156500	71
288	20240717	141800	6002246700	156600	156600	156700	156600	84
289	20240717	141700	5989091300	156600	156600	156700	156600	67
290	20240717	141600	5978598200	156600	156600	156700	156600	61
291	20240717	141500	5969044100	156600	156600	156700	156600	57
292	20240717	141400	5960116900	156600	156600	156700	156600	107
293	20240717	141300	5943354800	156600	156600	156700	156600	42
294	20240717	141200	5936776200	156600	156600	156700	156600	53
295	20240717	141100	5928475100	156700	156600	156700	156600	30
296	20240717	141000	5923776000	156600	156600	156700	156600	39
297	20240717	140900	5917667200	156600	156600	156700	156600	77
298	20240717	140800	5905606600	156600	156600	156700	156600	18
299	20240717	140700	5902786800	156600	156600	156700	156600	61
300	20240717	140600	5893232800	156600	156600	156700	156600	21
301	20240717	140500	5889943200	156700	156700	156700	156600	220
302	20240717	140400	5855470500	156800	157000	157000	156700	164
303	20240717	140300	5829747400	156900	157000	157000	156900	91
304	20240717	140200	5815468500	156900	156800	157000	156800	186
305	20240717	140100	5786285800	156800	156800	156900	156800	56
306	20240717	140000	5777503600	156800	156700	156900	156700	104
307	20240717	135900	5761197500	156700	156700	156800	156700	30
308	20240717	135800	5756495500	156800	156700	156900	156700	207
309	20240717	135700	5724029100	156800	156800	156800	156600	36
310	20240717	135600	5718386600	156900	156700	156900	156600	141
311	20240717	135500	5696282200	156600	156700	156700	156600	42
312	20240717	135400	5689703500	156600	156800	157000	156600	200
313	20240717	135300	5658331100	156700	156800	157000	156700	211
314	20240717	135200	5625233700	156700	156700	156800	156700	70
315	20240717	135100	5614262600	156700	156800	156900	156700	132
316	20240717	135000	5593564200	156800	156900	156900	156800	43
317	20240717	134900	5586820800	156800	156700	156900	156700	161
318	20240717	134800	5561577500	156700	156700	156800	156700	37
319	20240717	134700	5555778000	156700	156800	156900	156700	86
320	20240717	134600	5542292800	156800	156800	157000	156800	25
321	20240717	134500	5538369800	156800	157000	157000	156800	48
322	20240717	134400	5530837800	156900	156900	157000	156800	53
323	20240717	134300	5522521600	157000	157000	157000	157000	8
324	20240717	134200	5521265600	156900	156800	157000	156800	93
325	20240717	134100	5506673400	156800	156800	156900	156800	83
326	20240717	134000	5493658100	156800	156700	156900	156700	189
327	20240717	133900	5464016400	156700	156700	156800	156700	31
328	20240717	133800	5459157800	156700	156800	156900	156700	98
329	20240717	133700	5443797700	156800	156800	156900	156800	27
330	20240717	133600	5439563200	156800	156900	156900	156800	31
331	20240717	133500	5434701200	156800	156800	156900	156800	36
332	20240717	133400	5429055500	156800	156900	156900	156800	21
333	20240717	133300	5425761600	156800	156900	156900	156800	31
334	20240717	133200	5420899900	156900	157000	157000	156800	37
335	20240717	133100	5415094600	156800	157000	157100	156800	31
336	20240717	133000	5410227600	157100	156900	157100	156900	107
337	20240717	132900	5393433300	156800	156700	156900	156700	37
338	20240717	132800	5387631200	157000	156800	157100	156800	55
339	20240717	132700	5378999600	156700	156600	156700	156600	71
340	20240717	132600	5367875500	156600	156700	156700	156600	35
341	20240717	132500	5362392500	156600	156600	156700	156600	23
342	20240717	132400	5358789900	156600	156700	156800	156600	51
343	20240717	132300	5350797100	156700	156700	156700	156700	19
344	20240717	132200	5347819800	156700	156700	156800	156600	135
345	20240717	132100	5326671000	156600	156600	156700	156600	46
346	20240717	132000	5319466600	156600	156600	156700	156600	21
347	20240717	131900	5316176900	156700	156700	156700	156600	26
348	20240717	131800	5312104000	156700	156700	156700	156600	45
349	20240717	131700	5305055000	156600	156400	156700	156400	164
350	20240717	131600	5279382300	156400	156500	156500	156400	20
351	20240717	131500	5276253200	156500	156400	156500	156400	63
352	20240717	131400	5266399000	156500	156400	156500	156400	17
353	20240717	131300	5263739300	156400	156400	156500	156400	13
354	20240717	131200	5261705100	156400	156500	156500	156400	38
355	20240717	131100	5255760600	156400	156500	156500	156200	719
356	20240717	131000	5143407400	156500	156500	156500	156400	21
357	20240717	130900	5140121800	156500	156500	156600	156500	35
358	20240717	130800	5134643300	156600	156500	156600	156500	34
359	20240717	130700	5129320400	156600	156500	156600	156300	563
360	20240717	130600	5041262700	156500	156700	156700	156500	537
361	20240717	130500	4957148800	156800	156700	156800	156700	15
362	20240717	130400	4954797200	156800	156700	156800	156700	88
363	20240717	130300	4941001700	157000	157000	157000	156700	26
364	20240717	130200	4936922700	157000	157100	157100	156600	1206
365	20240717	130100	4747851100	157200	157100	157200	157100	38
366	20240717	130000	4741880300	157200	157200	157200	157100	16
367	20240717	125900	4739365400	157200	157100	157200	157100	128
368	20240717	125800	4719255500	157100	157100	157100	157000	33
369	20240717	125700	4714072700	157000	157100	157100	157000	33
370	20240717	125600	4708890600	157000	157100	157100	157000	11
371	20240717	125500	4707162800	157000	157100	157100	157000	47
372	20240717	125400	4699781100	157100	157100	157200	157000	24
373	20240717	125300	4696010300	157100	157200	157200	157100	109
374	20240717	125200	4678885300	157100	157200	157200	157100	30
375	20240717	125100	4674171500	157100	157100	157200	157100	21
376	20240717	125000	4670870900	157100	157000	157200	157000	27
377	20240717	124900	4666628900	157000	157000	157100	157000	367
378	20240717	124800	4608975200	157000	157100	157100	157000	31
379	20240717	124700	4604107200	157000	157000	157100	157000	37
380	20240717	124600	4598297200	157000	157000	157100	157000	26
381	20240717	124500	4594213300	157000	157000	157100	157000	34
382	20240717	124400	4588874100	157000	157000	157100	157000	37
383	20240717	124300	4583064300	157000	157100	157100	157000	74
384	20240717	124200	4571441200	157100	157200	157200	157100	15
385	20240717	124100	4569083900	157100	157200	157200	157100	68
386	20240717	124000	4558400000	157100	157100	157200	157100	27
387	20240717	123900	4554157500	157100	157100	157200	157100	27
388	20240717	123800	4549914800	157100	157100	157200	157100	124
389	20240717	123700	4530433600	157100	157200	157200	157100	48
390	20240717	123600	4522891600	157100	157200	157200	157100	59
391	20240717	123500	4513617700	157100	157100	157200	157100	47
392	20240717	123400	4506232900	157100	157100	157200	157100	10
393	20240717	123300	4504661100	157200	157200	157200	157100	15
394	20240717	123200	4502303500	157100	157200	157200	157100	25
395	20240717	123100	4498375200	157200	157200	157300	157200	123
396	20240717	123000	4479039300	157200	157100	157200	157100	108
397	20240717	122900	4462061800	157100	157200	157200	157100	74
398	20240717	122800	4450431300	157200	157200	157200	157200	11
399	20240717	122700	4448702100	157200	157100	157200	157100	35
400	20240717	122600	4443202700	157200	157200	157200	157100	141
401	20240717	122500	4421038800	157200	157100	157200	157100	15
402	20240717	122400	4418681400	157200	157100	157200	157100	40
403	20240717	122300	4412396200	157200	157200	157200	157100	162
404	20240717	122200	4386933700	157300	157200	157300	157200	73
405	20240717	122100	4375457000	157300	157200	157300	157200	25
406	20240717	122000	4371526000	157300	157200	157300	157200	24
407	20240717	121900	4367752000	157200	157200	157300	157200	21
408	20240717	121800	4364449900	157300	157200	157300	157200	54
409	20240717	121700	4355960000	157300	157300	157300	157300	51
410	20240717	121600	4347937700	157200	157300	157300	157200	25
411	20240717	121500	4344006300	157200	157200	157300	157200	39
412	20240717	121400	4337874600	157200	157300	157300	157200	37
413	20240717	121300	4332055900	157300	157300	157300	157200	32
414	20240717	121200	4327023900	157300	157400	157400	157300	53
415	20240717	121100	4318685600	157400	157300	157400	157300	19
416	20240717	121000	4315696000	157400	157400	157400	157400	17
417	20240717	120900	4313020200	157300	157300	157400	157300	115
418	20240717	120800	4294929800	157200	157300	157300	157200	33
419	20240717	120700	4289739900	157300	157300	157300	157200	30
420	20240717	120600	4285022900	157300	157300	157300	157300	13
421	20240717	120500	4282978000	157300	157300	157300	157200	27
422	20240717	120400	4278732400	157200	157200	157300	157200	66
423	20240717	120300	4268355700	157300	157200	157300	157200	17
424	20240717	120200	4265682400	157200	157300	157300	157200	16
425	20240717	120100	4263166000	157300	157300	157300	157200	41
426	20240717	120000	4256717400	157300	157200	157300	157100	83
427	20240717	115900	4243669100	157200	157400	157400	157200	170
428	20240717	115800	4216940200	157400	157400	157400	157300	38
429	20240717	115700	4210961500	157300	157400	157400	157300	34
430	20240717	115600	4205612400	157400	157400	157500	157300	250
431	20240717	115500	4166247600	157300	157500	157500	157300	16
432	20240717	115400	4163728500	157400	157400	157500	157400	37
433	20240717	115300	4157903500	157400	157500	157500	157400	16
434	20240717	115200	4155383700	157400	157500	157500	157400	344
435	20240717	115100	4101236900	157400	157500	157500	157400	27
436	20240717	115000	4096986200	157500	157500	157500	157400	83
437	20240717	114900	4083920300	157400	157600	157600	157400	63
438	20240717	114800	4073997900	157600	157500	157600	157500	38
439	20240717	114700	4068011400	157600	157500	157600	157500	34
440	20240717	114600	4062655400	157500	157500	157600	157500	25
441	20240717	114500	4058717600	157400	157300	157400	157300	159
442	20240717	114400	4033691300	157300	157300	157400	157300	46
443	20240717	114300	4026454200	157300	157400	157400	157300	22
444	20240717	114200	4022992700	157400	157600	157600	157400	306
445	20240717	114100	3974810500	157500	157500	157600	157500	41
446	20240717	114000	3968352000	157500	157500	157600	157500	20
447	20240717	113900	3965200400	157500	157500	157600	157500	23
448	20240717	113800	3961576900	157500	157500	157600	157500	76
449	20240717	113700	3949601700	157500	157500	157500	157400	117
450	20240717	113600	3931176600	157400	157500	157500	157400	24
451	20240717	113500	3927397700	157400	157500	157500	157400	43
452	20240717	113400	3920626600	157500	157500	157600	157500	22
453	20240717	113300	3917160200	157600	157500	157600	157500	84
454	20240717	113200	3903929000	157500	157500	157600	157500	97
455	20240717	113100	3888644400	157600	157500	157600	157500	17
456	20240717	113000	3885965300	157600	157400	157600	157400	258
457	20240717	112900	3845316700	157400	157500	157500	157400	50
458	20240717	112800	3837444600	157400	157500	157500	157400	11
459	20240717	112700	3835712300	157400	157400	157500	157400	49
460	20240717	112600	3827998100	157500	157500	157500	157500	9
461	20240717	112500	3826580600	157500	157600	157600	157500	26
462	20240717	112400	3822484600	157600	157500	157600	157500	59
463	20240717	112300	3813188200	157500	157600	157600	157500	21
464	20240717	112200	3809879400	157600	157500	157600	157500	34
465	20240717	112100	3804523000	157600	157500	157600	157500	26
466	20240717	112000	3800426900	157600	157400	157600	157400	142
467	20240717	111900	3778061800	157400	157400	157500	157400	19
468	20240717	111800	3775070100	157400	157500	157500	157400	104
469	20240717	111700	3758697500	157500	157500	157500	157400	143
470	20240717	111600	3736175800	157600	157600	157600	157600	9
471	20240717	111500	3734757400	157700	157700	157700	157500	42
472	20240717	111400	3728137000	157800	157700	157800	157600	138
473	20240717	111300	3706384400	157700	157800	157800	157700	110
474	20240717	111200	3689033000	157700	157700	157800	157700	132
475	20240717	111100	3668208700	157700	157700	157700	157600	30
476	20240717	111000	3663478500	157700	157600	157700	157600	157
477	20240717	110900	3638734300	157500	157400	157600	157300	183
478	20240717	110800	3609911500	157500	157200	157500	157200	131
479	20240717	110700	3589290000	157200	157100	157200	157100	85
480	20240717	110600	3575929500	157200	157100	157200	157100	21
481	20240717	110500	3572629100	157200	157100	157200	157100	133
482	20240717	110400	3551732700	157100	157000	157100	157000	24
483	20240717	110300	3547963800	157200	157100	157200	157000	107
484	20240717	110200	3531152800	157100	157100	157100	157000	20
485	20240717	110100	3528011800	157100	156900	157100	156900	72
486	20240717	110000	3516709500	156900	156900	157000	156900	52
487	20240717	105900	3508549800	156900	156900	156900	156800	43
488	20240717	105800	3501805000	156900	156900	156900	156800	34
489	20240717	105700	3496472000	156800	156900	156900	156800	18
490	20240717	105600	3493648500	156900	157000	157000	156900	18
491	20240717	105500	3490822700	156900	156900	157100	156900	91
492	20240717	105400	3476542500	157100	157100	157100	157100	9
493	20240717	105300	3475128600	157000	157100	157100	157000	13
494	20240717	105200	3473086400	156900	157000	157000	156900	138
495	20240717	105100	3451422500	156900	156900	157000	156800	78
496	20240717	105000	3439183400	156900	156900	156900	156800	53
497	20240717	104900	3430867900	156900	156900	156900	156900	62
498	20240717	104800	3421140100	156800	156900	156900	156800	25
499	20240717	104700	3417218900	156900	156800	156900	156800	35
500	20240717	104600	3411728900	156800	156700	156800	156700	80
501	20240717	104500	3399185000	156700	156800	156800	156700	19
502	20240717	104400	3396206600	156700	156800	156900	156700	452
503	20240717	104300	3325334200	156900	156900	156900	156900	16
504	20240717	104200	3322823800	156900	157000	157000	156800	25
505	20240717	104100	3318901700	156800	157100	157100	156800	26
506	20240717	104000	3314821300	157100	156900	157100	156800	139
507	20240717	103900	3293002800	156800	156900	157000	156800	300
508	20240717	103800	3245952000	156900	156800	156900	156800	44
509	20240717	103700	3239051500	156900	156900	156900	156800	27
510	20240717	103600	3234815700	156900	156900	156900	156800	24
511	20240717	103500	3231051100	156800	156800	156900	156800	28
512	20240717	103400	3226659400	156800	156800	157100	156800	39
513	20240717	103300	3220539600	156800	156700	156900	156700	88
514	20240717	103200	3206741000	156800	156800	156800	156700	76
515	20240717	103100	3194825700	156700	156800	156800	156700	155
516	20240717	103000	3170523500	157000	156900	157000	156800	39
517	20240717	102900	3164403600	156900	156900	157000	156900	57
518	20240717	102800	3155457700	156900	156800	157000	156800	42
519	20240717	102700	3148867600	156800	156900	156900	156800	38
520	20240717	102600	3142907800	156900	156800	156900	156800	79
521	20240717	102500	3130513600	156800	156800	156900	156800	27
522	20240717	102400	3126279000	156800	156900	156900	156800	46
523	20240717	102300	3119064600	156900	156800	156900	156800	17
524	20240717	102200	3116398000	156800	156700	156800	156700	31
525	20240717	102100	3111537900	156800	156800	156800	156700	46
526	20240717	102000	3104326800	156700	156700	156800	156700	27
527	20240717	101900	3100094800	156700	156800	156900	156700	29
528	20240717	101800	3095546100	156700	156800	156800	156600	153
529	20240717	101700	3071571900	156800	156800	156800	156700	53
530	20240717	101600	3063265600	156800	156800	156900	156800	25
531	20240717	101500	3059344700	156800	156800	156800	156700	68
532	20240717	101400	3048686100	156800	156600	156800	156600	96
533	20240717	101300	3033644900	156600	156700	156700	156600	26
534	20240717	101200	3029572000	156700	156700	156900	156600	39
535	20240717	101100	3023460500	156900	156800	156900	156700	24
536	20240717	101000	3019697700	156800	156600	157000	156500	39
537	20240717	100900	3013589200	156500	156400	156600	156300	173
538	20240717	100800	2986530000	156600	156300	156600	156300	105
539	20240717	100700	2970111100	156400	156400	156500	156300	97
540	20240717	100600	2954943300	156400	156300	156400	156300	64
541	20240717	100500	2944939000	156300	156300	156600	156300	128
542	20240717	100400	2924922600	156400	156300	156400	156300	110
543	20240717	100300	2907727600	156400	156300	156400	156300	109
544	20240717	100200	2890687300	156400	156400	156800	156300	321
545	20240717	100100	2840479000	156400	156400	156400	156300	85
546	20240717	100000	2827191400	156300	156500	156700	156300	379
547	20240717	095900	2767908400	156500	156700	156700	156500	89
548	20240717	095800	2753975100	156600	156700	156700	156600	182
549	20240717	095700	2725464000	156600	156700	156700	156600	158
550	20240717	095600	2700713700	156700	156700	156700	156600	98
551	20240717	095500	2685359900	156700	156600	156700	156500	250
552	20240717	095400	2646221800	156600	156800	156800	156600	399
553	20240717	095300	2583709500	156800	156900	157000	156800	126
554	20240717	095200	2563943900	156900	156900	157000	156900	106
555	20240717	095100	2547310000	156900	156900	157200	156800	112
556	20240717	095000	2529735000	156800	157000	157200	156800	182
557	20240717	094900	2501173700	156900	157100	157100	156900	574
558	20240717	094800	2411050400	157200	157400	157400	157200	227
559	20240717	094700	2375346500	157400	157600	157600	157400	116
560	20240717	094600	2357080700	157600	158000	158000	157500	459
561	20240717	094500	2284716900	157900	158000	158200	157900	52
562	20240717	094400	2276503300	157900	157900	158100	157900	295
563	20240717	094300	2229902500	157900	158000	158300	157900	877
564	20240717	094200	2091325500	158100	158300	158400	158000	237
565	20240717	094100	2053849000	158400	158100	158400	157900	356
566	20240717	094000	1997598100	158200	158300	158300	158200	253
567	20240717	093900	1957566300	158300	158300	158300	158200	62
568	20240717	093800	1947756500	158300	158500	158500	158200	297
569	20240717	093700	1900752000	158400	158500	158500	158400	65
570	20240717	093600	1890453500	158400	158400	158500	158400	26
571	20240717	093500	1886333500	158500	158500	158500	158400	36
572	20240717	093400	1880629000	158400	158600	158600	158400	77
573	20240717	093300	1868424100	158500	158300	158500	158300	112
574	20240717	093200	1850683700	158400	158500	158500	158400	61
575	20240717	093100	1841021000	158400	158500	158500	158400	143
576	20240717	093000	1818365800	158500	158400	158600	158400	228
577	20240717	092900	1782217000	158400	158500	158500	158300	78
578	20240717	092800	1769861700	158500	158200	158500	158100	59
579	20240717	092700	1760523200	158000	158100	158100	158000	37
580	20240717	092600	1754674200	158100	158000	158100	158000	11
581	20240717	092500	1752935700	158000	157900	158000	157800	133
582	20240717	092400	1731933400	157800	158000	158000	157800	99
583	20240717	092300	1716302000	158000	158000	158000	157900	84
584	20240717	092200	1703033200	158000	158200	158300	158000	210
585	20240717	092100	1669827600	158200	158100	158200	158000	71
586	20240717	092000	1658602600	158100	158400	158500	158000	355
587	20240717	091900	1602453500	158400	158500	158500	158400	23
588	20240717	091800	1598809000	158400	158500	158500	158400	281
589	20240717	091700	1554273400	158600	158700	158700	158300	369
590	20240717	091600	1495777400	158800	158900	158900	158700	159
591	20240717	091500	1470531600	158900	158500	158900	158500	402
592	20240717	091400	1406741600	158600	158700	158900	158500	360
593	20240717	091300	1349620700	158700	159100	159100	158700	296
594	20240717	091200	1302602000	159100	159200	159200	158700	35
595	20240717	091100	1297038300	159100	159300	159300	158800	418
596	20240717	091000	1230524600	159300	159300	159600	159200	1160
597	20240717	090900	1045622800	159300	158700	159300	158700	2090
598	20240717	090800	713185000	158800	158600	158900	158600	297
599	20240717	090700	666037900	158700	158900	159000	158600	820
600	20240717	090600	535787700	158700	158300	158800	158200	676
601	20240717	090500	428592600	158300	158000	158300	157700	802
602	20240717	090400	301867600	158000	157700	158000	157700	254
603	20240717	090300	261771300	157700	157200	157700	157100	362
604	20240717	090200	204792500	157200	157400	157400	157200	187
605	20240717	090100	175373400	157700	158100	158100	157300	232
606	20240717	090000	138812300	157400	157700	158100	157200	823