KissMeData/036570/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191700	12559631000	189100	189100	189100	189100	2458
3	20240719	191600	12559631000	189100	189100	189100	189100	0
4	20240719	191500	12559631000	189100	189100	189100	189100	0
5	20240719	191400	12559631000	189100	189100	189100	189100	0
6	20240719	191300	12559631000	189100	189100	189100	189100	0
7	20240719	191200	12559631000	189100	189100	189100	189100	0
8	20240719	191100	12559631000	189100	189100	189100	189100	0
9	20240719	191000	12559631000	189100	189100	189100	189100	0
10	20240719	190900	12559631000	189100	189100	189100	189100	0
11	20240719	190800	12559631000	189100	189100	189100	189100	0
12	20240719	190700	12559631000	189100	189100	189100	189100	0
13	20240719	190600	12559631000	189100	189100	189100	189100	0
14	20240719	190500	12559631000	189100	189100	189100	189100	0
15	20240719	190400	12559631000	189100	189100	189100	189100	0
16	20240719	190300	12559631000	189100	189100	189100	189100	0
17	20240719	190200	12559631000	189100	189100	189100	189100	0
18	20240719	190100	12559631000	189100	189100	189100	189100	0
19	20240719	190000	12559631000	189100	189100	189100	189100	0
20	20240719	185900	12559631000	189100	189100	189100	189100	0
21	20240719	185800	12559631000	189100	189100	189100	189100	0
22	20240719	185700	12559631000	189100	189100	189100	189100	0
23	20240719	185600	12559631000	189100	189100	189100	189100	0
24	20240719	185500	12559631000	189100	189100	189100	189100	0
25	20240719	185400	12559631000	189100	189100	189100	189100	0
26	20240719	185300	12559631000	189100	189100	189100	189100	0
27	20240719	185200	12559631000	189100	189100	189100	189100	0
28	20240719	185100	12559631000	189100	189100	189100	189100	0
29	20240719	185000	12559631000	189100	189100	189100	189100	0
30	20240719	184900	12559631000	189100	189100	189100	189100	0
31	20240719	184800	12559631000	189100	189100	189100	189100	0
32	20240719	184700	12559631000	189100	189100	189100	189100	2458
33	20240719	184600	12559631000	189100	189100	189100	189100	0
34	20240719	184500	12559631000	189100	189100	189100	189100	0
35	20240719	184400	12559631000	189100	189100	189100	189100	0
36	20240719	184300	12559631000	189100	189100	189100	189100	0
37	20240719	184200	12559631000	189100	189100	189100	189100	0
38	20240719	184100	12559631000	189100	189100	189100	189100	0
39	20240719	184000	12559631000	189100	189100	189100	189100	0
40	20240719	183900	12559631000	189100	189100	189100	189100	0
41	20240719	183800	12559631000	189100	189100	189100	189100	0
42	20240719	183700	12559631000	189100	189100	189100	189100	0
43	20240719	183600	12559631000	189100	189100	189100	189100	0
44	20240719	183500	12559631000	189100	189100	189100	189100	0
45	20240719	183400	12559631000	189100	189100	189100	189100	0
46	20240719	183300	12559631000	189100	189100	189100	189100	0
47	20240719	183200	12559631000	189100	189100	189100	189100	0
48	20240719	183100	12559631000	189100	189100	189100	189100	0
49	20240719	183000	12559631000	189100	189100	189100	189100	0
50	20240719	182900	12559631000	189100	189100	189100	189100	0
51	20240719	182800	12559631000	189100	189100	189100	189100	0
52	20240719	182700	12559631000	189100	189100	189100	189100	0
53	20240719	182600	12559631000	189100	189100	189100	189100	0
54	20240719	182500	12559631000	189100	189100	189100	189100	0
55	20240719	182400	12559631000	189100	189100	189100	189100	0
56	20240719	182300	12559631000	189100	189100	189100	189100	0
57	20240719	182200	12559631000	189100	189100	189100	189100	0
58	20240719	182100	12559631000	189100	189100	189100	189100	0
59	20240719	182000	12559631000	189100	189100	189100	189100	0
60	20240719	181900	12559631000	189100	189100	189100	189100	0
61	20240719	181800	12559631000	189100	189100	189100	189100	0
62	20240719	181700	12559631000	189100	189100	189100	189100	2458
63	20240719	181600	12559631000	189100	189100	189100	189100	0
64	20240719	181500	12559631000	189100	189100	189100	189100	0
65	20240719	181400	12559631000	189100	189100	189100	189100	0
66	20240719	181300	12559631000	189100	189100	189100	189100	0
67	20240719	181200	12559631000	189100	189100	189100	189100	0
68	20240719	181100	12559631000	189100	189100	189100	189100	0
69	20240719	181000	12559631000	189100	189100	189100	189100	0
70	20240719	180900	12559631000	189100	189100	189100	189100	0
71	20240719	180800	12559631000	189100	189100	189100	189100	0
72	20240719	180700	12559631000	189100	189100	189100	189100	0
73	20240719	180600	12559631000	189100	189100	189100	189100	0
74	20240719	180500	12559631000	189100	189100	189100	189100	0
75	20240719	180400	12559631000	189100	189100	189100	189100	0
76	20240719	180300	12559631000	189100	189100	189100	189100	0
77	20240719	180200	12559631000	189100	189100	189100	189100	0
78	20240719	180100	12559631000	189100	189100	189100	189100	0
79	20240719	180000	12559631000	189100	189100	189100	189100	0
80	20240719	175900	12559631000	189100	189100	189100	189100	0
81	20240719	175800	12559631000	189100	189100	189100	189100	0
82	20240719	175700	12559631000	189100	189100	189100	189100	0
83	20240719	175600	12559631000	189100	189100	189100	189100	0
84	20240719	175500	12559631000	189100	189100	189100	189100	0
85	20240719	175400	12559631000	189100	189100	189100	189100	0
86	20240719	175300	12559631000	189100	189100	189100	189100	0
87	20240719	175200	12559631000	189100	189100	189100	189100	0
88	20240719	175100	12559631000	189100	189100	189100	189100	0
89	20240719	175000	12559631000	189100	189100	189100	189100	0
90	20240719	174900	12559631000	189100	189100	189100	189100	0
91	20240719	174800	12559631000	189100	189100	189100	189100	0
92	20240719	174700	12559631000	189100	189100	189100	189100	2458
93	20240719	174600	12559631000	189100	189100	189100	189100	0
94	20240719	174500	12559631000	189100	189100	189100	189100	0
95	20240719	174400	12559631000	189100	189100	189100	189100	0
96	20240719	174300	12559631000	189100	189100	189100	189100	0
97	20240719	174200	12559631000	189100	189100	189100	189100	0
98	20240719	174100	12559631000	189100	189100	189100	189100	0
99	20240719	174000	12559631000	189100	189100	189100	189100	0
100	20240719	173900	12559631000	189100	189100	189100	189100	0
101	20240719	173800	12559631000	189100	189100	189100	189100	0
102	20240719	173700	12559631000	189100	189100	189100	189100	0
103	20240719	173600	12559631000	189100	189100	189100	189100	0
104	20240719	173500	12559631000	189100	189100	189100	189100	0
105	20240719	173400	12559631000	189100	189100	189100	189100	0
106	20240719	173300	12559631000	189100	189100	189100	189100	0
107	20240719	173200	12559631000	189100	189100	189100	189100	0
108	20240719	173100	12559631000	189100	189100	189100	189100	0
109	20240719	173000	12559631000	189100	189100	189100	189100	0
110	20240719	172900	12559631000	189100	189100	189100	189100	0
111	20240719	172800	12559631000	189100	189100	189100	189100	0
112	20240719	172700	12559631000	189100	189100	189100	189100	0
113	20240719	172600	12559631000	189100	189100	189100	189100	0
114	20240719	172500	12559631000	189100	189100	189100	189100	0
115	20240719	172400	12559631000	189100	189100	189100	189100	0
116	20240719	172300	12559631000	189100	189100	189100	189100	0
117	20240719	172200	12559631000	189100	189100	189100	189100	0
118	20240719	172100	12559631000	189100	189100	189100	189100	0
119	20240719	172000	12559631000	189100	189100	189100	189100	0
120	20240719	171900	12559631000	189100	189100	189100	189100	0
121	20240719	171800	12559631000	189100	189100	189100	189100	0
122	20240719	171700	12559631000	189100	189100	189100	189100	2458
123	20240719	171600	12559631000	189100	189100	189100	189100	0
124	20240719	171500	12559631000	189100	189100	189100	189100	0
125	20240719	171400	12559631000	189100	189100	189100	189100	0
126	20240719	171300	12559631000	189100	189100	189100	189100	0
127	20240719	171200	12559631000	189100	189100	189100	189100	0
128	20240719	171100	12559631000	189100	189100	189100	189100	0
129	20240719	171000	12559631000	189100	189100	189100	189100	0
130	20240719	170900	12559631000	189100	189100	189100	189100	0
131	20240719	170800	12559631000	189100	189100	189100	189100	0
132	20240719	170700	12559631000	189100	189100	189100	189100	0
133	20240719	170600	12559631000	189100	189100	189100	189100	0
134	20240719	170500	12559631000	189100	189100	189100	189100	0
135	20240719	170400	12559631000	189100	189100	189100	189100	0
136	20240719	170300	12559631000	189100	189100	189100	189100	0
137	20240719	170200	12559631000	189100	189100	189100	189100	0
138	20240719	170100	12559631000	189100	189100	189100	189100	0
139	20240719	170000	12559631000	189100	189100	189100	189100	0
140	20240719	165900	12559631000	189100	189100	189100	189100	0
141	20240719	165800	12559631000	189100	189100	189100	189100	0
142	20240719	165700	12559631000	189100	189100	189100	189100	0
143	20240719	165600	12559631000	189100	189100	189100	189100	0
144	20240719	165500	12559631000	189100	189100	189100	189100	0
145	20240719	165400	12559631000	189100	189100	189100	189100	0
146	20240719	165300	12559631000	189100	189100	189100	189100	0
147	20240719	165200	12559631000	189100	189100	189100	189100	0
148	20240719	165100	12559631000	189100	189100	189100	189100	0
149	20240719	165000	12559631000	189100	189100	189100	189100	0
150	20240719	164900	12559631000	189100	189100	189100	189100	0
151	20240719	164800	12559631000	189100	189100	189100	189100	0
152	20240719	164700	12559631000	189100	189100	189100	189100	2458
153	20240719	164600	12559631000	189100	189100	189100	189100	0
154	20240719	164500	12559631000	189100	189100	189100	189100	0
155	20240719	164400	12559631000	189100	189100	189100	189100	0
156	20240719	164300	12559631000	189100	189100	189100	189100	0
157	20240719	164200	12559631000	189100	189100	189100	189100	0
158	20240719	164100	12559631000	189100	189100	189100	189100	0
159	20240719	164000	12559631000	189100	189100	189100	189100	0
160	20240719	163900	12559631000	189100	189100	189100	189100	0
161	20240719	163800	12559631000	189100	189100	189100	189100	0
162	20240719	163700	12559631000	189100	189100	189100	189100	0
163	20240719	163600	12559631000	189100	189100	189100	189100	0
164	20240719	163500	12559631000	189100	189100	189100	189100	0
165	20240719	163400	12559631000	189100	189100	189100	189100	0
166	20240719	163300	12559631000	189100	189100	189100	189100	0
167	20240719	163200	12559631000	189100	189100	189100	189100	0
168	20240719	163100	12559631000	189100	189100	189100	189100	0
169	20240719	163000	12559631000	189100	189100	189100	189100	0
170	20240719	162900	12559631000	189100	189100	189100	189100	0
171	20240719	162800	12559631000	189100	189100	189100	189100	0
172	20240719	162700	12559631000	189100	189100	189100	189100	0
173	20240719	162600	12559631000	189100	189100	189100	189100	0
174	20240719	162500	12559631000	189100	189100	189100	189100	0
175	20240719	162400	12559631000	189100	189100	189100	189100	0
176	20240719	162300	12559631000	189100	189100	189100	189100	0
177	20240719	162200	12559631000	189100	189100	189100	189100	0
178	20240719	162100	12559631000	189100	189100	189100	189100	0
179	20240719	162000	12559631000	189100	189100	189100	189100	0
180	20240719	161900	12559631000	189100	189100	189100	189100	0
181	20240719	161800	12559631000	189100	189100	189100	189100	0
182	20240719	161700	12559631000	189100	189100	189100	189100	2458
183	20240719	161600	12559631000	189100	189100	189100	189100	0
184	20240719	161500	12559631000	189100	189100	189100	189100	0
185	20240719	161400	12559631000	189100	189100	189100	189100	0
186	20240719	161300	12559631000	189100	189100	189100	189100	0
187	20240719	161200	12559631000	189100	189100	189100	189100	0
188	20240719	161100	12559631000	189100	189100	189100	189100	0
189	20240719	161000	12559631000	189100	189100	189100	189100	0
190	20240719	160900	12559631000	189100	189100	189100	189100	0
191	20240719	160800	12559631000	189100	189100	189100	189100	0
192	20240719	160700	12559631000	189100	189100	189100	189100	0
193	20240719	160600	12559631000	189100	189100	189100	189100	0
194	20240719	160500	12559631000	189100	189100	189100	189100	0
195	20240719	160400	12559631000	189100	189100	189100	189100	0
196	20240719	160300	12559631000	189100	189100	189100	189100	0
197	20240719	160200	12559631000	189100	189100	189100	189100	0
198	20240719	160100	12559631000	189100	189100	189100	189100	0
199	20240719	160000	12559631000	189100	189100	189100	189100	0
200	20240719	155900	12559631000	189100	189100	189100	189100	0
201	20240719	155800	12559631000	189100	189100	189100	189100	0
202	20240719	155700	12559631000	189100	189100	189100	189100	0
203	20240719	155600	12559631000	189100	189100	189100	189100	0
204	20240719	155500	12559631000	189100	189100	189100	189100	0
205	20240719	155400	12559631000	189100	189100	189100	189100	0
206	20240719	155300	12559631000	189100	189100	189100	189100	0
207	20240719	155200	12559631000	189100	189100	189100	189100	0
208	20240719	155100	12559631000	189100	189100	189100	189100	0
209	20240719	155000	12559631000	189100	189100	189100	189100	0
210	20240719	154900	12559631000	189100	189100	189100	189100	0
211	20240719	154800	12559631000	189100	189100	189100	189100	0
212	20240719	154700	12559631000	189100	189100	189100	189100	2458
213	20240719	154600	12559631000	189100	189100	189100	189100	0
214	20240719	154500	12559631000	189100	189100	189100	189100	0
215	20240719	154400	12559631000	189100	189100	189100	189100	0
216	20240719	154300	12559631000	189100	189100	189100	189100	0
217	20240719	154200	12559631000	189100	189100	189100	189100	0
218	20240719	154100	12559631000	189100	189100	189100	189100	0
219	20240719	154000	12559631000	189100	189100	189100	189100	0
220	20240719	153900	12559631000	189100	189100	189100	189100	0
221	20240719	153800	12559631000	189100	189100	189100	189100	0
222	20240719	153700	12559631000	189100	189100	189100	189100	0
223	20240719	153600	12559631000	189100	189100	189100	189100	0
224	20240719	153500	12559631000	189100	189100	189100	189100	0
225	20240719	153400	12559631000	189100	189100	189100	189100	0
226	20240719	153300	12559631000	189100	189100	189100	189100	0
227	20240719	153200	12559631000	189100	189100	189100	189100	0
228	20240719	153100	12559631000	189100	189100	189100	189100	0
229	20240719	153000	12559631000	189100	189100	189100	189100	2458
230	20240719	152900	12094823200	188700	188700	188700	188700	0
231	20240719	152800	12094823200	188700	188700	188700	188700	0
232	20240719	152700	12094823200	188700	188700	188700	188700	0
233	20240719	152600	12094823200	188700	188700	188700	188700	0
234	20240719	152500	12094823200	188700	188700	188700	188700	0
235	20240719	152400	12094823200	188700	188700	188700	188700	0
236	20240719	152300	12094823200	188700	188700	188700	188700	0
237	20240719	152200	12094823200	188700	188700	188700	188700	0
238	20240719	152100	12094823200	188700	188700	188700	188700	0
239	20240719	152000	12094823200	188700	188700	188700	188700	0
240	20240719	151900	12094823200	188700	188700	188700	188400	55
241	20240719	151800	12084449300	188400	188800	188800	188400	198
242	20240719	151700	12047125700	188700	188900	189000	188700	66
243	20240719	151600	12034663800	188900	189000	189000	188800	110
244	20240719	151500	12013892100	188800	189000	189000	188800	85
245	20240719	151400	11997832700	189000	188900	189000	188900	96
246	20240719	151300	11979694700	189000	189000	189000	188900	80
247	20240719	151200	11964576600	189000	189000	189000	188900	69
248	20240719	151100	11951535900	189000	189200	189200	188900	110
249	20240719	151000	11930737700	189000	189200	189200	189000	125
250	20240719	150900	11907099000	189200	189100	189200	189000	100
251	20240719	150800	11888187300	189100	188900	189100	188800	85
252	20240719	150700	11872125400	188900	189100	189100	188900	198
253	20240719	150600	11834699800	189200	189200	189200	189000	54
254	20240719	150500	11824484500	189200	189000	189200	189000	91
255	20240719	150400	11807268000	189100	189100	189300	189000	65
256	20240719	150300	11794969300	189300	189300	189300	189000	66
257	20240719	150200	11782480500	189300	189200	189400	189200	87
258	20240719	150100	11766011200	189200	189200	189300	189000	136
259	20240719	150000	11740279800	189200	188800	189200	188600	171
260	20240719	145900	11707974200	189200	189200	189200	188700	56
261	20240719	145800	11697386700	189100	189100	189200	189000	107
262	20240719	145700	11677148300	189100	189200	189200	188900	113
263	20240719	145600	11655780900	189100	189200	189200	189000	63
264	20240719	145500	11643862600	189200	189200	189200	188800	150
265	20240719	145400	11615490400	189000	189200	189200	188900	139
266	20240719	145300	11589223100	189200	189200	189300	188900	214
267	20240719	145200	11548744900	189200	189100	189200	189000	53
268	20240719	145100	11538722500	189100	189000	189100	189000	127
269	20240719	145000	11514718800	189000	188800	189000	188800	105
270	20240719	144900	11494876200	188900	188900	189000	188800	126
271	20240719	144800	11471067600	188900	189000	189000	188900	173
272	20240719	144700	11438374800	189000	189000	189100	188800	99
273	20240719	144600	11419673200	189000	189100	189100	188900	96
274	20240719	144500	11401526700	189100	189100	189100	188900	139
275	20240719	144400	11375254500	189100	189300	189300	189000	233
276	20240719	144300	11331180000	189200	189000	189200	189000	146
277	20240719	144200	11303570900	189100	189000	189200	189000	326
278	20240719	144100	11241919800	189000	189000	189100	188900	124
279	20240719	144000	11218483400	189000	189000	189000	188900	105
280	20240719	143900	11198638700	189000	188900	189000	188900	49
281	20240719	143800	11189380100	188900	188700	188900	188700	120
282	20240719	143700	11166718700	188700	188700	188800	188700	100
283	20240719	143600	11147842300	188700	188700	188900	188700	120
284	20240719	143500	11125187400	188700	189000	189100	188700	165
285	20240719	143400	11094010000	189000	189000	189000	189000	74
286	20240719	143300	11080024000	188900	188900	189100	188800	638
287	20240719	143200	10959478100	188800	188900	188900	188800	72
288	20240719	143100	10945880600	188900	188800	188900	188700	159
289	20240719	143000	10915859800	188800	188800	188800	188700	118
290	20240719	142900	10893583400	188700	188800	188800	188600	222
291	20240719	142800	10851689100	188700	188800	188800	188700	96
292	20240719	142700	10833565100	188800	188600	188800	188600	42
293	20240719	142600	10825640200	188700	188700	188700	188600	123
294	20240719	142500	10802432500	188700	188700	188700	188600	100
295	20240719	142400	10783564300	188500	188500	188700	188500	108
296	20240719	142300	10763197100	188600	188600	188600	188300	180
297	20240719	142200	10729266800	188600	188600	188600	188500	159
298	20240719	142100	10699279800	188600	188500	188600	188300	102
299	20240719	142000	10680052500	188500	188400	188500	188400	89
300	20240719	141900	10663278400	188400	188500	188500	188300	117
301	20240719	141800	10641230700	188500	188500	188600	188200	222
302	20240719	141700	10599388800	188500	188100	188500	188100	292
303	20240719	141600	10544403500	188200	188000	188200	188000	130
304	20240719	141500	10519951300	188000	187900	188100	187900	101
305	20240719	141400	10500960900	188000	187900	188000	187900	91
306	20240719	141300	10483853000	187900	188000	188200	187900	138
307	20240719	141200	10457902400	188100	188000	188200	188000	94
308	20240719	141100	10440217000	188000	188000	188200	188000	120
309	20240719	141000	10417643900	188000	188300	188300	188000	119
310	20240719	140900	10395245200	188200	188300	188400	188100	77
311	20240719	140800	10380750600	188300	188400	188400	188300	98
312	20240719	140700	10362291800	188400	188400	188500	188300	110
313	20240719	140600	10341567300	188500	188300	188500	188300	155
314	20240719	140500	10312358200	188400	188300	188400	188100	400
315	20240719	140400	10237032700	188200	188200	188200	188100	123
316	20240719	140300	10213886200	188200	188100	188200	188000	97
317	20240719	140200	10195638600	188100	188100	188100	188000	92
318	20240719	140100	10178333700	188200	188200	188300	188100	170
319	20240719	140000	10146343900	188200	188300	188300	188100	89
320	20240719	135900	10129591500	188100	188200	188300	188100	233
321	20240719	135800	10085732900	188200	188100	188200	188100	81
322	20240719	135700	10070490200	188200	188100	188200	188100	75
323	20240719	135600	10056381600	188100	188300	188300	187800	14
324	20240719	135500	10053749300	187800	188400	188400	187800	192
325	20240719	135400	10017604500	188400	188300	188400	187800	223
326	20240719	135300	9975624600	188300	188100	188300	188100	167
327	20240719	135200	9944193700	188200	188000	188200	188000	503
328	20240719	135100	9849566200	187900	187700	188000	187700	115
329	20240719	135000	9827966700	187700	187600	187700	187600	52
330	20240719	134900	9818206500	187500	187900	188000	187500	212
331	20240719	134800	9778401100	187900	188200	188200	187800	184
332	20240719	134700	9743800700	188200	188200	188300	188200	171
333	20240719	134600	9711615800	188100	188100	188200	188100	84
334	20240719	134500	9695811900	188000	188000	188100	188000	49
335	20240719	134400	9686597800	188000	187800	188000	187800	108
336	20240719	134300	9666311100	187900	187900	187900	187800	158
337	20240719	134200	9636626000	187900	187800	187900	187800	5
338	20240719	134100	9635686800	187700	187800	188200	187700	178
339	20240719	134000	9602220100	187700	187800	187800	187700	98
340	20240719	133900	9583816900	187700	187700	187700	187600	124
341	20240719	133800	9560544300	187700	187600	187700	187600	73
342	20240719	133700	9546843000	187700	187700	187700	187100	258
343	20240719	133600	9498482400	187600	187700	187800	187600	169
344	20240719	133500	9466763300	187600	187500	187600	187500	77
345	20240719	133400	9452321400	187600	187600	187600	187500	87
346	20240719	133300	9436000600	187700	187700	187700	187400	45
347	20240719	133200	9427561500	187700	187600	187700	187600	143
348	20240719	133100	9400726300	187600	187600	188100	187000	868
349	20240719	133000	9237730100	187600	187600	187600	187400	159
350	20240719	132900	9207910100	187500	186500	187500	186500	672
351	20240719	132800	9082076600	186500	186400	186700	186400	74
352	20240719	132700	9068276200	186300	186300	186300	186300	41
353	20240719	132600	9060637900	186200	186200	186300	186100	107
354	20240719	132500	9040713400	186100	186000	186200	186000	111
355	20240719	132400	9020060500	186000	186100	186100	186000	62
356	20240719	132300	9008525900	186100	186100	186200	185900	272
357	20240719	132200	8957944700	185900	185900	185900	185900	30
358	20240719	132100	8952367700	186000	186000	186000	186000	72
359	20240719	132000	8938975700	186200	185900	186200	185700	78
360	20240719	131900	8924479600	185800	186000	186000	185700	76
361	20240719	131800	8910356100	186100	186000	186100	186000	63
362	20240719	131700	8898633100	186100	186000	186100	186000	68
363	20240719	131600	8885980100	186000	186100	186100	186000	151
364	20240719	131500	8857884100	186200	186300	186300	186200	138
365	20240719	131400	8832179100	186300	186400	186400	186300	115
366	20240719	131300	8810745400	186400	186500	186500	186400	71
367	20240719	131200	8797504200	186500	186600	186700	186500	121
368	20240719	131100	8774921700	186600	186600	186700	186600	55
369	20240719	131000	8764653700	186600	186700	186800	186500	125
370	20240719	130900	8741311600	186700	186700	186800	186700	55
371	20240719	130800	8731038100	186700	186600	186700	186600	36
372	20240719	130700	8724317300	186600	186600	186700	186500	24
373	20240719	130600	8719838900	186700	186600	186700	186600	85
374	20240719	130500	8703971700	186600	186600	186600	186600	38
375	20240719	130400	8696880900	186500	186400	186500	186400	28
376	20240719	130300	8691661000	186300	186400	186500	186300	102
377	20240719	130200	8672646600	186400	186600	186600	186300	151
378	20240719	130100	8644483100	186500	186500	186600	186500	24
379	20240719	130000	8640005600	186400	186500	186600	186400	72
380	20240719	125900	8626578900	186500	186500	186500	186500	50
381	20240719	125800	8617253900	186400	186300	186400	186300	15
382	20240719	125700	8614458300	186200	186200	186500	186200	68
383	20240719	125600	8601783500	186200	186200	186500	186200	46
384	20240719	125500	8593215300	186100	186600	186600	186000	23
385	20240719	125400	8588927000	186600	186000	186600	186000	158
386	20240719	125300	8559475800	185900	186300	186300	185700	90
387	20240719	125200	8542725200	185600	186200	186600	185600	1410
388	20240719	125100	8280477900	186600	186300	186600	186100	64
389	20240719	125000	8268553200	186600	186400	186700	186400	260
390	20240719	124900	8220068700	186400	186600	186600	186400	206
391	20240719	124800	8181646100	186600	186700	186700	186600	218
392	20240719	124700	8140947300	186700	186700	186800	186700	62
393	20240719	124600	8129366800	186600	186800	186800	186600	191
394	20240719	124500	8093692900	186800	186800	186900	186800	102
395	20240719	124400	8074633800	186900	186900	186900	186800	75
396	20240719	124300	8060617200	186900	186700	186900	186700	57
397	20240719	124200	8049970500	186600	186600	186600	186600	0
398	20240719	124100	8049970500	186600	186700	186800	186600	100
399	20240719	124000	8031297200	186600	186700	186700	186600	153
400	20240719	123900	8002742300	186600	186700	186800	186600	123
401	20240719	123800	7979775200	186600	186700	186800	186600	127
402	20240719	123700	7956061100	186700	186800	186800	186700	71
403	20240719	123600	7942800300	186700	186700	186700	186700	7
404	20240719	123500	7941493400	186800	187000	187100	186800	235
405	20240719	123400	7897560400	187200	187200	187200	187100	132
406	20240719	123300	7872851900	187100	187100	187100	187100	94
407	20240719	123200	7855264500	187100	187200	187200	187100	103
408	20240719	123100	7835987600	187200	187300	187300	187100	96
409	20240719	123000	7818014500	187400	187200	187400	187200	101
410	20240719	122900	7799098000	187200	187100	187200	187100	80
411	20240719	122800	7784127700	187200	187200	187200	187100	121
412	20240719	122700	7761481100	187100	187000	187100	187000	40
413	20240719	122600	7754000500	186800	187300	187300	186800	85
414	20240719	122500	7738089500	187300	187300	187300	187200	135
415	20240719	122400	7712807000	187300	187400	187400	187300	15
416	20240719	122300	7709996500	187400	187600	187700	187400	187
417	20240719	122200	7674919500	187400	187300	187400	187300	139
418	20240719	122100	7648872700	187300	187200	187300	187200	56
419	20240719	122000	7638384000	187700	187100	187700	187000	48
420	20240719	121900	7629380300	187900	187500	187900	187400	291
421	20240719	121800	7574764700	187500	187200	187500	187200	178
422	20240719	121700	7541415700	187200	187100	187300	187100	71
423	20240719	121600	7528125700	187100	187600	187600	187100	118
424	20240719	121500	7505991200	187500	187300	187600	187300	68
425	20240719	121400	7493243100	187300	187500	187600	187300	78
426	20240719	121300	7478616100	187400	187000	187400	187000	87
427	20240719	121200	7462331100	186700	187100	187100	186700	186
428	20240719	121100	7427572700	187100	187100	187100	187100	58
429	20240719	121000	7416720900	187000	187600	187600	186600	175
430	20240719	120900	7383990800	187400	187800	187900	186800	566
431	20240719	120800	7277740500	187800	187100	187800	187100	584
432	20240719	120700	7168251900	187100	187000	187200	186800	95
433	20240719	120600	7150473100	187000	186700	187100	186700	297
434	20240719	120500	7094941600	186700	186500	186700	186500	20
435	20240719	120400	7091208200	186800	186700	186800	186600	173
436	20240719	120300	7058903700	186700	186600	186700	186600	88
437	20240719	120200	7042476800	186600	186600	186800	186500	267
438	20240719	120100	6992631900	186500	186400	186500	186400	70
439	20240719	120000	6979577600	186400	186200	186500	186200	48
440	20240719	115900	6970634700	186200	186200	186200	186200	133
441	20240719	115800	6945870100	186400	186200	186400	186200	31
442	20240719	115700	6940092300	186400	186100	186400	186100	169
443	20240719	115600	6908627400	186100	186300	186300	186100	92
444	20240719	115500	6891492700	186200	186200	186200	186200	4
445	20240719	115400	6890747900	186200	186000	186200	186000	81
446	20240719	115300	6875675000	185900	185700	186000	185600	194
447	20240719	115200	6839605600	185900	185900	185900	185900	30
448	20240719	115100	6834028600	185900	185800	185900	185300	75
449	20240719	115000	6820115000	185800	185700	185800	185200	43
450	20240719	114900	6812130800	185700	185700	185800	185700	55
451	20240719	114800	6801913900	185700	185300	185700	185200	74
452	20240719	114700	6788186100	185300	185700	185700	185300	99
453	20240719	114600	6769823400	185700	185600	185700	185600	6
454	20240719	114500	6768709400	185700	185500	185700	185400	43
455	20240719	114400	6760728500	185500	185500	185500	185500	16
456	20240719	114300	6757760500	185200	185600	185800	185200	409
457	20240719	114200	6681968800	185800	185400	185800	185400	46
458	20240719	114100	6673433900	185500	185400	185500	185400	35
459	20240719	114000	6666943600	185800	185400	185900	185400	21
460	20240719	113900	6663041600	185200	185100	185800	185100	326
461	20240719	113800	6602642900	185200	185100	185200	185100	35
462	20240719	113700	6596161300	185100	185200	185200	185100	74
463	20240719	113600	6582459800	185100	185100	185100	185000	42
464	20240719	113500	6574685800	185100	185100	185100	185000	76
465	20240719	113400	6560618400	185100	185200	185200	185100	82
466	20240719	113300	6545437100	185100	185100	185200	185100	45
467	20240719	113200	6537107400	185100	185000	185100	185000	244
468	20240719	113100	6491944500	185000	184900	185000	184900	34
469	20240719	113000	6485654800	184900	185000	185000	184900	28
470	20240719	112900	6480475000	185000	184900	185000	184900	114
471	20240719	112800	6459385200	185000	184900	185000	184900	57
472	20240719	112700	6448840800	185000	185000	185000	184900	52
473	20240719	112600	6439222900	185000	185100	185200	185000	171
474	20240719	112500	6407568300	185100	184900	185100	184900	1530
475	20240719	112400	6124519300	184800	185000	185000	184800	26
476	20240719	112300	6119712700	184800	184900	185000	184800	77
477	20240719	112200	6105474100	184900	185100	185100	184800	830
478	20240719	112100	5951951100	185100	185100	185100	185000	60
479	20240719	112000	5940849700	185100	185100	185200	185000	174
480	20240719	111900	5908645700	185100	185200	185200	185100	218
481	20240719	111800	5868287800	185200	185200	185200	185200	71
482	20240719	111700	5855138600	185200	185200	185200	185100	33
483	20240719	111600	5849028900	185200	185100	185200	185100	34
484	20240719	111500	5842732600	185100	185300	185300	185100	208
485	20240719	111400	5804203600	185400	185400	185400	185300	170
486	20240719	111300	5772688700	185400	185600	185600	185400	138
487	20240719	111200	5747088200	185500	185800	185900	185500	106
488	20240719	111100	5727400300	185800	185600	185800	185600	92
489	20240719	111000	5710315000	185600	185600	185600	185500	243
490	20240719	110900	5665215200	185500	185500	185600	185500	55
491	20240719	110800	5655011200	185600	185800	185800	185600	39
492	20240719	110700	5647768800	185500	185600	185800	185400	205
493	20240719	110600	5609726000	185600	185500	185600	185400	84
494	20240719	110500	5594138700	185500	185500	185600	185500	48
495	20240719	110400	5585231700	185500	185500	185600	185400	84
496	20240719	110300	5569646900	185500	185500	185500	185500	3
497	20240719	110200	5569090400	185600	185500	185600	185500	110
498	20240719	110100	5548682400	185500	185500	185600	185500	61
499	20240719	110000	5537363700	185500	185600	185600	185500	26
500	20240719	105900	5532540300	185500	185500	185600	185500	53
501	20240719	105800	5522705700	185500	185400	185500	185400	60
502	20240719	105700	5511576700	185400	185500	185500	185400	154
503	20240719	105600	5483009900	185500	185500	185600	185500	4
504	20240719	105500	5482267800	185500	185200	185500	185200	18
505	20240719	105400	5478929800	185500	185100	185700	185100	1537
506	20240719	105300	5194123600	185200	185100	185200	185000	318
507	20240719	105200	5135269100	185100	185200	185300	185100	110
508	20240719	105100	5114903700	185200	185200	185300	185200	109
509	20240719	105000	5094716800	185200	185200	185300	185200	64
510	20240719	104900	5082861000	185200	185200	185300	185200	97
511	20240719	104800	5064893400	185200	185300	185400	185200	272
512	20240719	104700	5014508200	185400	185400	185400	185300	90
513	20240719	104600	4997826700	185300	185500	185500	185300	294
514	20240719	104500	4943306500	185500	185500	185600	185500	116
515	20240719	104400	4921788400	185600	185600	185600	185600	165
516	20240719	104300	4891164400	185600	185600	185700	185600	156
517	20240719	104200	4862198600	185600	185700	186000	185600	153
518	20240719	104100	4833760500	185700	185800	185900	185700	146
519	20240719	104000	4806631500	185900	186100	186100	185900	204
520	20240719	103900	4768690700	186100	186200	186200	186100	7
521	20240719	103800	4767387800	186200	186200	186200	186100	55
522	20240719	103700	4757147900	186300	186100	186400	186100	182
523	20240719	103600	4723244800	186000	185700	186000	185700	159
524	20240719	103500	4693688400	185600	185500	185600	185500	122
525	20240719	103400	4671050300	185600	185600	185700	185500	120
526	20240719	103300	4648781400	185600	185700	185700	185600	33
527	20240719	103200	4642656500	185700	185600	185700	185600	67
528	20240719	103100	4630218200	185600	185800	185800	185600	2234
529	20240719	103000	4215195300	186000	185700	186000	185700	140
530	20240719	102900	4189184200	185800	185800	185800	185700	81
531	20240719	102800	4174136500	185700	185700	185900	185700	114
532	20240719	102700	4152956600	185800	185800	185900	185800	108
533	20240719	102600	4132883500	185900	186000	186000	185800	295
534	20240719	102500	4078055100	185900	185900	186000	185900	195
535	20240719	102400	4041799900	186000	186000	186000	185900	47
536	20240719	102300	4033058200	186000	186000	186000	185900	54
537	20240719	102200	4023014500	186000	186100	186100	186000	348
538	20240719	102100	3958276400	186100	186100	186100	186000	37
539	20240719	102000	3951391000	186200	186200	186300	186100	472
540	20240719	101900	3863521100	186300	186400	186500	186200	235
541	20240719	101800	3819738700	186300	186400	186500	186300	87
542	20240719	101700	3803526600	186400	186800	186800	186300	3105
543	20240719	101600	3223892500	186900	186800	186900	186800	143
544	20240719	101500	3197176800	186800	186900	187000	186800	81
545	20240719	101400	3182041500	186900	187000	187000	186800	80
546	20240719	101300	3167092400	186900	186900	187000	186900	32
547	20240719	101200	3161108600	186800	186900	187000	186800	57
548	20240719	101100	3150455000	186900	186800	186900	186800	58
549	20240719	101000	3139617400	186800	187000	187000	186800	180
550	20240719	100900	3105988200	186900	187000	187000	186900	84
551	20240719	100800	3090285500	187000	187000	187000	186900	141
552	20240719	100700	3063928400	186900	187000	187100	186900	336
553	20240719	100600	3001092500	187000	187000	187100	187000	339
554	20240719	100500	2937699400	187000	187000	187100	187000	62
555	20240719	100400	2926101900	187000	187100	187100	187000	55
556	20240719	100300	2915813600	187200	187200	187200	187200	13
557	20240719	100200	2913380000	187200	187100	187200	187000	102
558	20240719	100100	2894294200	187200	186900	187200	186900	40
559	20240719	100000	2886814700	186900	187200	187300	186900	120
560	20240719	095900	2864356900	187300	187500	187500	187300	93
561	20240719	095800	2846935400	187400	187500	187600	187400	79
562	20240719	095700	2832121800	187500	187700	187700	187500	25
563	20240719	095600	2827433300	187800	187100	187900	187100	77
564	20240719	095500	2812995100	188000	188100	188100	186900	719
565	20240719	095400	2678236600	188200	188200	188200	188200	108
566	20240719	095300	2657911000	188200	187800	188300	187800	263
567	20240719	095200	2608443800	187900	188300	188300	187600	59
568	20240719	095100	2597356800	187700	188300	188400	187700	157
569	20240719	095000	2567804600	188300	187800	188300	187800	80
570	20240719	094900	2552745700	187600	187900	188300	187600	293
571	20240719	094800	2497623900	187800	187900	187900	187800	25
572	20240719	094700	2492928800	187800	187700	188000	187700	60
573	20240719	094600	2481661300	187600	187600	187800	187500	138
574	20240719	094500	2455766400	187700	187800	187800	187700	81
575	20240719	094400	2440556200	187800	187600	187800	187500	117
576	20240719	094300	2418613800	187700	187300	187700	187300	93
577	20240719	094200	2401179400	187200	187800	187800	187200	131
578	20240719	094100	2376615400	187700	188000	188000	187700	31
579	20240719	094000	2370794600	188000	187600	188100	187600	79
580	20240719	093900	2355949800	187600	188400	188400	187600	91
581	20240719	093800	2338839700	188100	189000	189000	187900	743
582	20240719	093700	2198472100	189100	188800	189100	188700	250
583	20240719	093600	2151264700	188800	188200	188800	188200	247
584	20240719	093500	2104721100	188100	188100	188100	188100	20
585	20240719	093400	2100959100	188000	187800	188000	187800	77
586	20240719	093300	2086493100	187800	187600	187800	187600	160
587	20240719	093200	2056461600	187500	187200	187600	187100	266
588	20240719	093100	2006611400	187200	187200	187200	186900	732
589	20240719	093000	1869639600	187300	187300	187400	187200	579
590	20240719	092900	1761236300	187300	187300	187300	187200	416
591	20240719	092800	1683359000	187200	187300	187300	187200	243
592	20240719	092700	1637864000	187300	187700	187800	187300	125
593	20240719	092600	1614410100	187800	187800	187800	187500	292
594	20240719	092500	1559603000	187800	187700	187800	187700	184
595	20240719	092400	1525062400	187700	187600	188200	187500	86
596	20240719	092300	1508911700	187400	188700	188800	187300	738
597	20240719	092200	1370055500	188700	188400	188900	188400	115
598	20240719	092100	1348352800	188400	188800	188800	188400	102
599	20240719	092000	1329108700	188800	188900	189000	188800	243
600	20240719	091900	1283206300	189000	188300	189000	188300	382
601	20240719	091800	1211120500	188200	188500	188500	188200	109
602	20240719	091700	1190584600	188500	188700	188700	188300	176
603	20240719	091600	1157421300	188700	188700	188700	188500	145
604	20240719	091500	1130065800	188700	188500	188800	188500	173
605	20240719	091400	1097440300	188800	188800	188800	188400	136
606	20240719	091300	1071772100	188800	188700	188900	188700	365
607	20240719	091200	1002873400	188700	187700	188700	187700	532
608	20240719	091100	902694300	187900	188000	188000	187600	138
609	20240719	091000	876763100	188000	186900	188000	186900	370
610	20240719	090900	807455800	186900	187100	187400	186900	378
611	20240719	090800	736705700	186900	187100	187100	186800	278
612	20240719	090700	684730500	187600	186700	187600	186700	424
613	20240719	090600	605383900	186700	187400	187400	186700	392
614	20240719	090500	532178700	187400	187600	187600	186700	142
615	20240719	090400	505640900	187600	187000	187600	186900	193
616	20240719	090300	469550600	187600	187600	187600	186900	444
617	20240719	090200	386408200	187600	187400	188400	187300	216
618	20240719	090100	345909400	187100	187100	188500	186600	907
619	20240719	090000	175941900	187000	187100	187900	187000	940