KissMeData/000100/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183000	162403425800	97200	97200	97200	97200	30873
3	20240715	182900	162403425800	97200	97200	97200	97200	0
4	20240715	182800	162403425800	97200	97200	97200	97200	0
5	20240715	182700	162403425800	97200	97200	97200	97200	0
6	20240715	182600	162403425800	97200	97200	97200	97200	0
7	20240715	182500	162403425800	97200	97200	97200	97200	0
8	20240715	182400	162403425800	97200	97200	97200	97200	0
9	20240715	182300	162403425800	97200	97200	97200	97200	0
10	20240715	182200	162403425800	97200	97200	97200	97200	0
11	20240715	182100	162403425800	97200	97200	97200	97200	0
12	20240715	182000	162403425800	97200	97200	97200	97200	0
13	20240715	181900	162403425800	97200	97200	97200	97200	0
14	20240715	181800	162403425800	97200	97200	97200	97200	0
15	20240715	181700	162403425800	97200	97200	97200	97200	0
16	20240715	181600	162403425800	97200	97200	97200	97200	0
17	20240715	181500	162403425800	97200	97200	97200	97200	0
18	20240715	181400	162403425800	97200	97200	97200	97200	0
19	20240715	181300	162403425800	97200	97200	97200	97200	0
20	20240715	181200	162403425800	97200	97200	97200	97200	0
21	20240715	181100	162403425800	97200	97200	97200	97200	0
22	20240715	181000	162403425800	97200	97200	97200	97200	0
23	20240715	180900	162403425800	97200	97200	97200	97200	0
24	20240715	180800	162403425800	97200	97200	97200	97200	0
25	20240715	180700	162403425800	97200	97200	97200	97200	0
26	20240715	180600	162403425800	97200	97200	97200	97200	0
27	20240715	180500	162403425800	97200	97200	97200	97200	0
28	20240715	180400	162403425800	97200	97200	97200	97200	0
29	20240715	180300	162403425800	97200	97200	97200	97200	0
30	20240715	180200	162403425800	97200	97200	97200	97200	0
31	20240715	180100	162403425800	97200	97200	97200	97200	0
32	20240715	180000	162403425800	97200	97200	97200	97200	30873
33	20240715	175900	162403425800	97200	97200	97200	97200	0
34	20240715	175800	162403425800	97200	97200	97200	97200	0
35	20240715	175700	162403425800	97200	97200	97200	97200	0
36	20240715	175600	162403425800	97200	97200	97200	97200	0
37	20240715	175500	162403425800	97200	97200	97200	97200	0
38	20240715	175400	162403425800	97200	97200	97200	97200	0
39	20240715	175300	162403425800	97200	97200	97200	97200	0
40	20240715	175200	162403425800	97200	97200	97200	97200	0
41	20240715	175100	162403425800	97200	97200	97200	97200	0
42	20240715	175000	162403425800	97200	97200	97200	97200	0
43	20240715	174900	162403425800	97200	97200	97200	97200	0
44	20240715	174800	162403425800	97200	97200	97200	97200	0
45	20240715	174700	162403425800	97200	97200	97200	97200	0
46	20240715	174600	162403425800	97200	97200	97200	97200	0
47	20240715	174500	162403425800	97200	97200	97200	97200	0
48	20240715	174400	162403425800	97200	97200	97200	97200	0
49	20240715	174300	162403425800	97200	97200	97200	97200	0
50	20240715	174200	162403425800	97200	97200	97200	97200	0
51	20240715	174100	162403425800	97200	97200	97200	97200	0
52	20240715	174000	162403425800	97200	97200	97200	97200	0
53	20240715	173900	162403425800	97200	97200	97200	97200	0
54	20240715	173800	162403425800	97200	97200	97200	97200	0
55	20240715	173700	162403425800	97200	97200	97200	97200	0
56	20240715	173600	162403425800	97200	97200	97200	97200	0
57	20240715	173500	162403425800	97200	97200	97200	97200	0
58	20240715	173400	162403425800	97200	97200	97200	97200	0
59	20240715	173300	162403425800	97200	97200	97200	97200	0
60	20240715	173200	162403425800	97200	97200	97200	97200	0
61	20240715	173100	162403425800	97200	97200	97200	97200	0
62	20240715	173000	162403425800	97200	97200	97200	97200	30873
63	20240715	172900	162403425800	97200	97200	97200	97200	0
64	20240715	172800	162403425800	97200	97200	97200	97200	0
65	20240715	172700	162403425800	97200	97200	97200	97200	0
66	20240715	172600	162403425800	97200	97200	97200	97200	0
67	20240715	172500	162403425800	97200	97200	97200	97200	0
68	20240715	172400	162403425800	97200	97200	97200	97200	0
69	20240715	172300	162403425800	97200	97200	97200	97200	0
70	20240715	172200	162403425800	97200	97200	97200	97200	0
71	20240715	172100	162403425800	97200	97200	97200	97200	0
72	20240715	172000	162403425800	97200	97200	97200	97200	0
73	20240715	171900	162403425800	97200	97200	97200	97200	0
74	20240715	171800	162403425800	97200	97200	97200	97200	0
75	20240715	171700	162403425800	97200	97200	97200	97200	0
76	20240715	171600	162403425800	97200	97200	97200	97200	0
77	20240715	171500	162403425800	97200	97200	97200	97200	0
78	20240715	171400	162403425800	97200	97200	97200	97200	0
79	20240715	171300	162403425800	97200	97200	97200	97200	0
80	20240715	171200	162403425800	97200	97200	97200	97200	0
81	20240715	171100	162403425800	97200	97200	97200	97200	0
82	20240715	171000	162403425800	97200	97200	97200	97200	0
83	20240715	170900	162403425800	97200	97200	97200	97200	0
84	20240715	170800	162403425800	97200	97200	97200	97200	0
85	20240715	170700	162403425800	97200	97200	97200	97200	0
86	20240715	170600	162403425800	97200	97200	97200	97200	0
87	20240715	170500	162403425800	97200	97200	97200	97200	0
88	20240715	170400	162403425800	97200	97200	97200	97200	0
89	20240715	170300	162403425800	97200	97200	97200	97200	0
90	20240715	170200	162403425800	97200	97200	97200	97200	0
91	20240715	170100	162403425800	97200	97200	97200	97200	0
92	20240715	170000	162403425800	97200	97200	97200	97200	30873
93	20240715	165900	162403425800	97200	97200	97200	97200	0
94	20240715	165800	162403425800	97200	97200	97200	97200	0
95	20240715	165700	162403425800	97200	97200	97200	97200	0
96	20240715	165600	162403425800	97200	97200	97200	97200	0
97	20240715	165500	162403425800	97200	97200	97200	97200	0
98	20240715	165400	162403425800	97200	97200	97200	97200	0
99	20240715	165300	162403425800	97200	97200	97200	97200	0
100	20240715	165200	162403425800	97200	97200	97200	97200	0
101	20240715	165100	162403425800	97200	97200	97200	97200	0
102	20240715	165000	162403425800	97200	97200	97200	97200	0
103	20240715	164900	162403425800	97200	97200	97200	97200	0
104	20240715	164800	162403425800	97200	97200	97200	97200	0
105	20240715	164700	162403425800	97200	97200	97200	97200	0
106	20240715	164600	162403425800	97200	97200	97200	97200	0
107	20240715	164500	162403425800	97200	97200	97200	97200	0
108	20240715	164400	162403425800	97200	97200	97200	97200	0
109	20240715	164300	162403425800	97200	97200	97200	97200	0
110	20240715	164200	162403425800	97200	97200	97200	97200	0
111	20240715	164100	162403425800	97200	97200	97200	97200	0
112	20240715	164000	162403425800	97200	97200	97200	97200	0
113	20240715	163900	162403425800	97200	97200	97200	97200	0
114	20240715	163800	162403425800	97200	97200	97200	97200	0
115	20240715	163700	162403425800	97200	97200	97200	97200	0
116	20240715	163600	162403425800	97200	97200	97200	97200	0
117	20240715	163500	162403425800	97200	97200	97200	97200	0
118	20240715	163400	162403425800	97200	97200	97200	97200	0
119	20240715	163300	162403425800	97200	97200	97200	97200	0
120	20240715	163200	162403425800	97200	97200	97200	97200	0
121	20240715	163100	162403425800	97200	97200	97200	97200	0
122	20240715	163000	162403425800	97200	97200	97200	97200	30873
123	20240715	162900	162403425800	97200	97200	97200	97200	0
124	20240715	162800	162403425800	97200	97200	97200	97200	0
125	20240715	162700	162403425800	97200	97200	97200	97200	0
126	20240715	162600	162403425800	97200	97200	97200	97200	0
127	20240715	162500	162403425800	97200	97200	97200	97200	0
128	20240715	162400	162403425800	97200	97200	97200	97200	0
129	20240715	162300	162403425800	97200	97200	97200	97200	0
130	20240715	162200	162403425800	97200	97200	97200	97200	0
131	20240715	162100	162403425800	97200	97200	97200	97200	0
132	20240715	162000	162403425800	97200	97200	97200	97200	0
133	20240715	161900	162403425800	97200	97200	97200	97200	0
134	20240715	161800	162403425800	97200	97200	97200	97200	0
135	20240715	161700	162403425800	97200	97200	97200	97200	0
136	20240715	161600	162403425800	97200	97200	97200	97200	0
137	20240715	161500	162403425800	97200	97200	97200	97200	0
138	20240715	161400	162403425800	97200	97200	97200	97200	0
139	20240715	161300	162403425800	97200	97200	97200	97200	0
140	20240715	161200	162403425800	97200	97200	97200	97200	0
141	20240715	161100	162403425800	97200	97200	97200	97200	0
142	20240715	161000	162403425800	97200	97200	97200	97200	0
143	20240715	160900	162403425800	97200	97200	97200	97200	0
144	20240715	160800	162403425800	97200	97200	97200	97200	0
145	20240715	160700	162403425800	97200	97200	97200	97200	0
146	20240715	160600	162403425800	97200	97200	97200	97200	0
147	20240715	160500	162403425800	97200	97200	97200	97200	0
148	20240715	160400	162403425800	97200	97200	97200	97200	0
149	20240715	160300	162403425800	97200	97200	97200	97200	0
150	20240715	160200	162403425800	97200	97200	97200	97200	0
151	20240715	160100	162403425800	97200	97200	97200	97200	0
152	20240715	160000	162403425800	97200	97200	97200	97200	30873
153	20240715	155900	162403425800	97200	97200	97200	97200	0
154	20240715	155800	162403425800	97200	97200	97200	97200	0
155	20240715	155700	162403425800	97200	97200	97200	97200	0
156	20240715	155600	162403425800	97200	97200	97200	97200	0
157	20240715	155500	162403425800	97200	97200	97200	97200	0
158	20240715	155400	162403425800	97200	97200	97200	97200	0
159	20240715	155300	162403425800	97200	97200	97200	97200	0
160	20240715	155200	162403425800	97200	97200	97200	97200	0
161	20240715	155100	162403425800	97200	97200	97200	97200	0
162	20240715	155000	162403425800	97200	97200	97200	97200	0
163	20240715	154900	162403425800	97200	97200	97200	97200	0
164	20240715	154800	162403425800	97200	97200	97200	97200	0
165	20240715	154700	162403425800	97200	97200	97200	97200	0
166	20240715	154600	162403425800	97200	97200	97200	97200	0
167	20240715	154500	162403425800	97200	97200	97200	97200	0
168	20240715	154400	162403425800	97200	97200	97200	97200	0
169	20240715	154300	162403425800	97200	97200	97200	97200	0
170	20240715	154200	162403425800	97200	97200	97200	97200	0
171	20240715	154100	162403425800	97200	97200	97200	97200	0
172	20240715	154000	162403425800	97200	97200	97200	97200	0
173	20240715	153900	162403425800	97200	97200	97200	97200	0
174	20240715	153800	162403425800	97200	97200	97200	97200	0
175	20240715	153700	162403425800	97200	97200	97200	97200	0
176	20240715	153600	162403425800	97200	97200	97200	97200	0
177	20240715	153500	162403425800	97200	97200	97200	97200	0
178	20240715	153400	162403425800	97200	97200	97200	97200	0
179	20240715	153300	162403425800	97200	97200	97200	97200	0
180	20240715	153200	162403425800	97200	97200	97200	97200	0
181	20240715	153100	162403425800	97200	97200	97200	97200	0
182	20240715	153000	162403425800	97200	97200	97200	97200	61746
183	20240715	152900	159402570200	97200	97200	97200	97200	0
184	20240715	152800	159402570200	97200	97200	97200	97200	0
185	20240715	152700	159402570200	97200	97200	97200	97200	0
186	20240715	152600	159402570200	97200	97200	97200	97200	0
187	20240715	152500	159402570200	97200	97200	97200	97200	0
188	20240715	152400	159402570200	97200	97200	97200	97200	0
189	20240715	152300	159402570200	97200	97200	97200	97200	0
190	20240715	152200	159402570200	97200	97200	97200	97200	0
191	20240715	152100	159402570200	97200	97200	97200	97200	0
192	20240715	152000	159402570200	97200	97200	97200	97200	0
193	20240715	151900	159402570200	97200	97200	97300	97100	3813
194	20240715	151800	159032062300	97300	97100	97300	97100	1760
195	20240715	151700	158860994500	97100	97300	97300	97100	1641
196	20240715	151600	158701561500	97300	97300	97400	97100	3955
197	20240715	151500	158316873800	97300	97300	97400	97200	2632
198	20240715	151400	158060759400	97400	97200	97400	97200	2649
199	20240715	151300	157803055500	97300	97300	97300	97200	1216
200	20240715	151200	157684788200	97200	97200	97400	97200	2346
201	20240715	151100	157456623600	97300	97100	97300	97100	1626
202	20240715	151000	157298615300	97100	97400	97500	97100	5782
203	20240715	150900	156735730900	97500	97300	97500	97300	3298
204	20240715	150800	156414602500	97300	97300	97400	97200	2663
205	20240715	150700	156155563000	97300	97100	97300	97100	1342
206	20240715	150600	156025154000	97100	97400	97400	97100	3962
207	20240715	150500	155639882200	97300	97300	97500	97300	1039
208	20240715	150400	155538691000	97300	97400	97500	97300	3991
209	20240715	150300	155149865300	97500	97400	97500	97400	2913
210	20240715	150200	154865930600	97400	97400	97500	97300	1375
211	20240715	150100	154732026800	97400	97400	97500	97300	2450
212	20240715	150000	154493457600	97400	97200	97400	97200	1165
213	20240715	145900	154380092100	97300	97300	97300	97200	1630
214	20240715	145800	154221564400	97300	97400	97400	97200	2266
215	20240715	145700	154001022200	97400	97300	97400	97200	2630
216	20240715	145600	153745022300	97200	97200	97300	97100	873
217	20240715	145500	153660187500	97200	97100	97300	97100	1341
218	20240715	145400	153529841500	97100	97200	97300	97100	1442
219	20240715	145300	153389684000	97200	97100	97300	97100	1688
220	20240715	145200	153225630300	97200	97100	97200	97100	635
221	20240715	145100	153163949400	97200	97300	97300	97100	863
222	20240715	145000	153080096600	97200	97200	97300	97100	999
223	20240715	144900	152982981400	97200	97200	97300	97100	1419
224	20240715	144800	152845051500	97200	97200	97400	97200	1634
225	20240715	144700	152686039200	97300	97300	97400	97200	1934
226	20240715	144600	152497861200	97300	97000	97400	97000	3542
227	20240715	144500	152153195800	97100	97100	97200	96800	2556
228	20240715	144400	151905322000	97200	96900	97300	96900	4179
229	20240715	144300	151499507400	96900	96800	97000	96700	2205
230	20240715	144200	151285874700	96800	96700	96800	96700	731
231	20240715	144100	151215174100	96600	96700	96900	96600	3073
232	20240715	144000	150918000100	96800	96700	96800	96700	846
233	20240715	143900	150836126000	96800	96800	96900	96700	1805
234	20240715	143800	150661432100	96800	96900	97000	96800	2546
235	20240715	143700	150414625800	97000	96900	97100	96900	1434
236	20240715	143600	150275573900	96900	97100	97100	96900	937
237	20240715	143500	150184686300	97000	96900	97100	96900	789
238	20240715	143400	150108137800	97000	96900	97000	96800	961
239	20240715	143300	150014982600	96800	96800	97000	96800	530
240	20240715	143200	149963657100	96800	96900	97000	96800	1271
241	20240715	143100	149840475500	96900	96900	97000	96600	2863
242	20240715	143000	149563259700	97000	96900	97000	96900	1053
243	20240715	142900	149461138800	97000	96700	97000	96600	2491
244	20240715	142800	149220070800	96700	96700	96800	96700	1209
245	20240715	142700	149103136900	96700	96700	96800	96700	1529
246	20240715	142600	148955253700	96700	96800	96900	96700	1063
247	20240715	142500	148852381500	96800	96900	97000	96800	1252
248	20240715	142400	148731127700	96800	96800	96800	96700	2016
249	20240715	142300	148536030900	96800	96700	96800	96700	448
250	20240715	142200	148492689600	96700	96700	96800	96700	447
251	20240715	142100	148449463600	96700	96800	96800	96700	927
252	20240715	142000	148359757300	96700	96800	96900	96700	1588
253	20240715	141900	148206042400	96900	96800	97000	96800	615
254	20240715	141800	148146459000	96900	96900	97000	96700	2765
255	20240715	141700	147878689300	96800	96800	97000	96800	914
256	20240715	141600	147790113500	96800	96900	97000	96700	710
257	20240715	141500	147721394500	96800	96600	96900	96600	624
258	20240715	141400	147661014000	96500	96600	96700	96500	1252
259	20240715	141300	147540036800	96600	96400	96700	96400	1049
260	20240715	141200	147438742700	96400	96500	96600	96400	1364
261	20240715	141100	147307176600	96600	96500	96600	96400	598
262	20240715	141000	147249466100	96500	96400	96600	96300	436
263	20240715	140900	147207409500	96400	96600	96700	96300	5243
264	20240715	140800	146701715500	96600	96600	96700	96500	1723
265	20240715	140700	146535262400	96600	96600	96700	96500	635
266	20240715	140600	146473930100	96500	96400	96800	96400	1319
267	20240715	140500	146346526400	96500	96400	96500	96300	1307
268	20240715	140400	146220451300	96500	96300	96500	96300	1394
269	20240715	140300	146086126200	96300	96200	96400	96200	2276
270	20240715	140200	145867055000	96200	96400	96500	96200	4202
271	20240715	140100	145462361400	96400	96300	96600	96300	1569
272	20240715	140000	145311076600	96400	96100	96500	96100	4745
273	20240715	135900	144854439600	96100	96600	96700	96100	15613
274	20240715	135800	143348668600	96600	96600	96700	96600	890
275	20240715	135700	143262654200	96600	96700	96800	96600	2324
276	20240715	135600	143038030600	96700	96600	96800	96600	3853
277	20240715	135500	142665663200	96600	96700	96800	96600	3837
278	20240715	135400	142294655700	96700	96700	96800	96600	1858
279	20240715	135300	142115003100	96800	96800	96900	96700	5832
280	20240715	135200	141550665000	96800	96900	97000	96800	5079
281	20240715	135100	141058522700	96900	97100	97200	96900	6087
282	20240715	135000	140468029800	97100	97200	97200	97100	4291
283	20240715	134900	140051242200	97200	97200	97300	97200	1559
284	20240715	134800	139899681900	97200	97300	97400	97200	1742
285	20240715	134700	139730271800	97300	97400	97500	97200	3322
286	20240715	134600	139407029500	97400	97300	97400	97300	587
287	20240715	134500	139349887700	97300	97400	97400	97300	2423
288	20240715	134400	139114011700	97400	97500	97500	97300	1676
289	20240715	134300	138950767100	97400	97300	97600	97300	3352
290	20240715	134200	138624214600	97400	97200	97400	97200	1123
291	20240715	134100	138514979400	97300	97200	97300	97100	2579
292	20240715	134000	138264360000	97200	97500	97600	97200	11348
293	20240715	133900	137159307900	97500	97500	97600	97500	1418
294	20240715	133800	137020957300	97500	97600	97600	97500	1100
295	20240715	133700	136913652800	97500	97500	97700	97500	1779
296	20240715	133600	136740092600	97500	97700	97800	97500	3974
297	20240715	133500	136352174700	97700	97700	97800	97600	2341
298	20240715	133400	136123448600	97700	98000	98000	97700	4670
299	20240715	133300	135666602100	97900	98000	98000	97900	310
300	20240715	133200	135636244400	97900	98000	98000	97900	574
301	20240715	133100	135580022400	97900	98000	98000	97900	631
302	20240715	133000	135518224600	97900	97900	98000	97800	607
303	20240715	132900	135458792800	97900	97900	98000	97800	1512
304	20240715	132800	135310760200	97900	97900	98000	97900	432
305	20240715	132700	135268441500	97900	98000	98100	97800	3333
306	20240715	132600	134941988200	98000	98200	98300	98000	2672
307	20240715	132500	134679623800	98200	98300	98300	98200	2286
308	20240715	132400	134454966400	98300	98100	98300	98100	1867
309	20240715	132300	134271612500	98100	98000	98200	97900	3788
310	20240715	132200	133900147100	97900	97900	98000	97900	1082
311	20240715	132100	133794215800	97900	97900	98000	97900	790
312	20240715	132000	133716857700	97900	97900	98000	97900	2851
313	20240715	131900	133437677800	97900	97900	98000	97900	723
314	20240715	131800	133366866400	97900	98000	98000	97900	408
315	20240715	131700	133326899700	97900	98000	98000	97900	896
316	20240715	131600	133239124600	98000	98100	98100	98000	326
317	20240715	131500	133207170500	98000	98000	98100	97900	807
318	20240715	131400	133128098800	97900	97900	98000	97900	675
319	20240715	131300	133061983800	97900	97900	98000	97800	1132
320	20240715	131200	132951177000	98000	98000	98000	97900	433
321	20240715	131100	132908765500	98000	97900	98000	97900	214
322	20240715	131000	132887813500	97900	97900	98000	97900	722
323	20240715	130900	132817102600	97900	97800	98000	97800	1058
324	20240715	130800	132713493800	97800	97800	98000	97800	773
325	20240715	130700	132637828500	97900	97800	98000	97800	1007
326	20240715	130600	132539265600	97900	98100	98200	97800	7843
327	20240715	130500	131771631700	98100	98100	98200	98100	753
328	20240715	130400	131697752600	98100	98000	98200	98000	1187
329	20240715	130300	131581327600	98000	98000	98100	97900	1502
330	20240715	130200	131434125900	98000	98000	98000	97900	854
331	20240715	130100	131350460000	98000	97900	98100	97900	1456
332	20240715	130000	131207767300	98000	97900	98000	97900	307
333	20240715	125900	131177690400	97900	97800	97900	97800	1220
334	20240715	125800	131058291500	97900	98000	98000	97800	770
335	20240715	125700	130982915000	97900	98000	98100	97800	1770
336	20240715	125600	130809559100	97900	98000	98100	97900	997
337	20240715	125500	130711852400	98000	98000	98100	97900	1184
338	20240715	125400	130595815200	98000	97900	98000	97900	961
339	20240715	125300	130501662800	97900	98000	98200	97900	1770
340	20240715	125200	130328140100	98000	98000	98100	97900	1644
341	20240715	125100	130166977300	97900	97800	98000	97700	1831
342	20240715	125000	129987789700	97800	97800	97900	97700	1876
343	20240715	124900	129804386100	97800	97900	97900	97800	1800
344	20240715	124800	129628326900	97900	98000	98000	97800	1890
345	20240715	124700	129443297200	98000	98100	98200	97900	8091
346	20240715	124600	128650519300	98200	98200	98200	98000	1221
347	20240715	124500	128530716000	98200	98300	98300	98100	1159
348	20240715	124400	128416882100	98300	98100	98300	98100	2588
349	20240715	124300	128162865000	98200	98200	98300	98100	1673
350	20240715	124200	127998594100	98200	98500	98500	98200	7105
351	20240715	124100	127299516100	98500	98500	98500	98400	8329
352	20240715	124000	126479127200	98500	98500	98500	98300	9344
353	20240715	123900	125559684300	98500	98200	98500	98200	5974
354	20240715	123800	124971920900	98200	98200	98400	98200	5969
355	20240715	123700	124385206600	98300	97900	98300	97900	6959
356	20240715	123600	123702326400	98000	97600	98000	97600	7612
357	20240715	123500	122957300700	97600	97600	97700	97600	392
358	20240715	123400	122919022900	97700	97800	97800	97600	3842
359	20240715	123300	122543719700	97800	97700	97800	97700	603
360	20240715	123200	122484758600	97700	97700	97800	97700	799
361	20240715	123100	122406660400	97700	97600	97900	97600	2167
362	20240715	123000	122194931600	97600	97800	97900	97600	3472
363	20240715	122900	121855653100	97700	97700	97900	97700	1141
364	20240715	122800	121744071900	97800	97800	97900	97800	810
365	20240715	122700	121664816600	97800	97800	97900	97700	2682
366	20240715	122600	121402570100	97700	97400	97700	97400	1203
367	20240715	122500	121285120300	97600	97300	97600	97300	1518
368	20240715	122400	121137349300	97300	97300	97400	97300	1251
369	20240715	122300	121015604100	97300	97300	97600	97300	1166
370	20240715	122200	120902108100	97300	97600	97600	97200	3106
371	20240715	122100	120599734600	97600	97400	97600	97400	370
372	20240715	122000	120563654600	97400	97400	97500	97400	442
373	20240715	121900	120520582600	97400	97400	97500	97400	812
374	20240715	121800	120441467100	97400	97500	97600	97400	356
375	20240715	121700	120406770400	97500	97400	97600	97300	884
376	20240715	121600	120320633400	97500	97400	97600	97300	1091
377	20240715	121500	120214378000	97400	97400	97600	97300	2609
378	20240715	121400	119960284700	97400	97600	97700	97400	1084
379	20240715	121300	119854519200	97700	97700	97700	97600	542
380	20240715	121200	119801607700	97600	97500	97700	97300	3548
381	20240715	121100	119455910100	97500	97700	97700	97500	810
382	20240715	121000	119376919600	97500	97600	97800	97500	1134
383	20240715	120900	119266258400	97500	97700	97700	97300	1257
384	20240715	120800	119143720700	97600	97700	97800	97300	8193
385	20240715	120700	118344768900	97700	97600	97700	97600	707
386	20240715	120600	118275708100	97700	97600	97700	97600	761
387	20240715	120500	118201403600	97700	97600	97700	97600	705
388	20240715	120400	118132549900	97700	97600	97700	97600	2102
389	20240715	120300	117927366300	97600	97700	97800	97600	876
390	20240715	120200	117841794200	97700	97600	97700	97600	1135
391	20240715	120100	117730955100	97600	97600	98000	97500	2129
392	20240715	120000	117523058600	97600	98000	98000	97600	11236
393	20240715	115900	116424338100	98000	98000	98100	97900	3902
394	20240715	115800	116042030600	98000	98300	98400	98000	7154
395	20240715	115700	115339234600	98300	98400	98400	98200	5427
396	20240715	115600	114805495200	98400	98200	98400	98200	4046
397	20240715	115500	114407454200	98200	98300	98300	98200	1106
398	20240715	115400	114298766600	98300	98200	98400	98100	10070
399	20240715	115300	113309241500	98100	97900	98200	97900	2758
400	20240715	115200	113038833000	98000	98000	98100	97800	2120
401	20240715	115100	112831033200	98000	98100	98100	97700	13930
402	20240715	115000	111465933800	98100	97900	98100	97900	7645
403	20240715	114900	110716576600	98000	98000	98000	97900	2410
404	20240715	114800	110480401700	98000	97900	98000	97900	2810
405	20240715	114700	110205074800	97900	97900	98000	97800	4130
406	20240715	114600	109800564400	97900	97800	97900	97700	4154
407	20240715	114500	109394010000	97900	97700	97900	97500	11788
408	20240715	114400	108241773700	97600	97600	97700	97500	3787
409	20240715	114300	107872073100	97600	97700	97700	97600	559
410	20240715	114200	107817470700	97700	97700	97800	97600	2660
411	20240715	114100	107557613600	97700	97700	97800	97700	1206
412	20240715	114000	107439761100	97800	97700	97800	97700	1731
413	20240715	113900	107270560100	97700	97700	97800	97600	2340
414	20240715	113800	107041877600	97700	97600	97700	97600	2167
415	20240715	113700	106830228100	97700	97700	97700	97600	3565
416	20240715	113600	106482023200	97600	97600	97700	97500	1665
417	20240715	113500	106319484900	97500	97500	97700	97500	6015
418	20240715	113400	105732453700	97500	97300	97600	97300	2990
419	20240715	113300	105440991400	97400	97400	97400	97200	581
420	20240715	113200	105384452500	97500	97200	97500	97200	1215
421	20240715	113100	105266212400	97200	97200	97300	97200	529
422	20240715	113000	105214785800	97200	97200	97300	97100	1004
423	20240715	112900	105117184300	97200	97200	97300	97100	902
424	20240715	112800	105029505400	97200	97300	97300	97200	553
425	20240715	112700	104975724400	97200	97300	97400	97100	2716
426	20240715	112600	104711617200	97300	97400	97500	97300	2048
427	20240715	112500	104512076900	97500	97400	97500	97400	504
428	20240715	112400	104462952300	97500	97500	97500	97400	830
429	20240715	112300	104382042800	97500	97400	97500	97300	1598
430	20240715	112200	104226267200	97500	97300	97500	97300	939
431	20240715	112100	104134814300	97300	97400	97500	97300	1104
432	20240715	112000	104027323900	97400	97300	97500	97300	308
433	20240715	111900	103997311200	97400	97200	97500	97200	589
434	20240715	111800	103939975800	97300	97200	97300	97200	411
435	20240715	111700	103900008100	97200	97200	97500	97200	825
436	20240715	111600	103819761900	97200	97200	97300	97100	2120
437	20240715	111500	103613780400	97100	97200	97500	97100	1796
438	20240715	111400	103439132600	97200	97500	97600	97200	4361
439	20240715	111300	103014232400	97600	97600	97600	97500	1858
440	20240715	111200	102832959900	97600	97300	97600	97200	7338
441	20240715	111100	102117491900	97400	97100	97500	97100	1969
442	20240715	111000	101925795100	97100	97100	97200	97100	2021
443	20240715	110900	101729500100	97100	97100	97200	97100	475
444	20240715	110800	101683352600	97200	97200	97300	97100	616
445	20240715	110700	101623462100	97300	97200	97300	97200	486
446	20240715	110600	101576215700	97200	97300	97400	97100	1604
447	20240715	110500	101420277300	97200	97300	97400	97200	959
448	20240715	110400	101326924000	97300	97300	97400	97200	912
449	20240715	110300	101238180300	97400	97100	97400	97100	2863
450	20240715	110200	100959677200	97100	97000	97200	97000	1156
451	20240715	110100	100847411300	97100	97100	97100	97000	1237
452	20240715	110000	100727395100	97100	97100	97200	97100	2114
453	20240715	105900	100522082200	97100	97100	97200	97100	1501
454	20240715	105800	100376253800	97100	97300	97400	97100	2846
455	20240715	105700	100099703100	97200	97300	97400	97200	1802
456	20240715	105600	99924347000	97200	97100	97300	97100	563
457	20240715	105500	99869603900	97200	97200	97300	97100	1005
458	20240715	105400	99771916700	97200	97400	97400	97100	3655
459	20240715	105300	99416369400	97400	97200	97500	97200	3172
460	20240715	105200	99107486600	97300	97200	97300	97100	2502
461	20240715	105100	98864168400	97200	97300	97300	97200	645
462	20240715	105000	98801458000	97300	97200	97300	97000	2230
463	20240715	104900	98584740100	97300	97000	97300	97000	3114
464	20240715	104800	98282262600	97000	96900	97100	96900	832
465	20240715	104700	98201586600	96900	96900	97100	96900	1177
466	20240715	104600	98087461100	96900	97000	97000	96900	1228
467	20240715	104500	97968436500	97000	97000	97000	96900	1145
468	20240715	104400	97857398900	97000	96900	97000	96900	534
469	20240715	104300	97805633300	96900	96900	97000	96800	500
470	20240715	104200	97757174500	96800	97100	97100	96800	3545
471	20240715	104100	97413602000	97100	97100	97200	97000	1289
472	20240715	104000	97288399400	97100	97100	97200	97000	3016
473	20240715	103900	96995378500	97100	97200	97200	97100	1544
474	20240715	103800	96845371200	97200	97100	97200	97000	851
475	20240715	103700	96762722900	97200	97100	97200	97000	1568
476	20240715	103600	96610539000	97100	97100	97200	97000	709
477	20240715	103500	96541697400	97100	97000	97200	97000	1081
478	20240715	103400	96436683500	97100	97300	97300	96900	7361
479	20240715	103300	95722062800	97300	97300	97400	97200	2554
480	20240715	103200	95473620900	97300	97300	97500	97300	4922
481	20240715	103100	94994396100	97400	97100	97400	97100	7506
482	20240715	103000	94264020100	97200	96900	97200	96800	7742
483	20240715	102900	93512926400	96900	96900	97000	96800	1438
484	20240715	102800	93373556900	96900	96900	97000	96900	901
485	20240715	102700	93286179400	96900	96900	97000	96900	1160
486	20240715	102600	93173736000	96900	96900	97000	96700	4597
487	20240715	102500	92728411600	97000	97000	97000	96800	5720
488	20240715	102400	92173896300	97000	96900	97000	96900	9912
489	20240715	102300	91212848800	96800	96700	96900	96600	4180
490	20240715	102200	90808194900	96700	96600	96700	96600	1095
491	20240715	102100	90702343600	96700	96500	96700	96500	583
492	20240715	102000	90646033500	96600	96300	96600	96300	1530
493	20240715	101900	90498388000	96400	96300	96400	96200	1889
494	20240715	101800	90316488400	96400	96300	96400	96200	3168
495	20240715	101700	90011440000	96300	96300	96400	96200	3890
496	20240715	101600	89636940800	96300	96400	96600	96200	2760
497	20240715	101500	89370817700	96500	96600	96600	96300	2723
498	20240715	101400	89108335900	96600	96300	96600	96200	3322
499	20240715	101300	88787922000	96300	96200	96400	96200	434
500	20240715	101200	88746138400	96300	96100	96400	96100	1294
501	20240715	101100	88621649500	96200	96200	96400	96100	1709
502	20240715	101000	88457369400	96300	96000	96400	96000	1956
503	20240715	100900	88269148100	96000	96200	96300	96000	2816
504	20240715	100800	87998539100	96200	96400	96400	96100	3998
505	20240715	100700	87613963800	96400	96700	96700	96200	4467
506	20240715	100600	87183219500	96600	96700	96700	96500	1904
507	20240715	100500	86999334000	96700	96300	96700	96300	2058
508	20240715	100400	86800789100	96400	96700	96800	96200	3602
509	20240715	100300	86453483400	96700	96800	96800	96500	2516
510	20240715	100200	86210164300	96800	96700	96900	96600	4037
511	20240715	100100	85819342500	96700	96600	96700	96100	5099
512	20240715	100000	85327360500	96600	96300	96800	96100	5714
513	20240715	095900	84775516500	96300	96000	96300	95800	5123
514	20240715	095800	84283487100	96000	96100	96100	95900	3550
515	20240715	095700	83942674500	96100	96000	96300	95900	3826
516	20240715	095600	83574974600	95900	95700	96100	95600	6009
517	20240715	095500	82998771900	95700	96200	96200	95500	28116
518	20240715	095400	80301248300	96300	96200	96400	96200	2057
519	20240715	095300	80103307200	96200	96300	96400	96200	3609
520	20240715	095200	79756061400	96300	96400	96600	96300	4740
521	20240715	095100	79299248800	96500	96400	96600	96400	2597
522	20240715	095000	79048628100	96400	96500	96700	96400	7702
523	20240715	094900	78305088900	96500	96600	96700	96500	2649
524	20240715	094800	78049370400	96500	96700	97000	96400	8975
525	20240715	094700	77182705100	96700	96700	97000	96600	3734
526	20240715	094600	76821583400	96600	96700	97000	96600	3517
527	20240715	094500	76481428400	96900	97000	97100	96700	5315
528	20240715	094400	75966574600	97100	97000	97100	96900	982
529	20240715	094300	75871304700	96900	97000	97200	96900	4757
530	20240715	094200	75409524800	96900	96900	97300	96800	6097
531	20240715	094100	74818020100	96900	96700	97000	96500	6314
532	20240715	094000	74206965500	96800	96600	96800	96600	1666
533	20240715	093900	74045755800	96700	96400	97000	96300	8312
534	20240715	093800	73240950400	96400	96600	96600	96300	2107
535	20240715	093700	73037696200	96600	96300	96700	96100	5456
536	20240715	093600	72511795900	96300	96000	96500	96000	4752
537	20240715	093500	72054618200	96000	96400	96500	96000	11487
538	20240715	093400	70949684700	96500	96200	96500	96100	5076
539	20240715	093300	70460985400	96200	96200	96300	96100	5505
540	20240715	093200	69931589200	96200	96300	96400	96100	6339
541	20240715	093100	69321944000	96300	96600	96700	96300	5151
542	20240715	093000	68824650100	96600	96700	96800	96600	3734
543	20240715	092900	68463530300	96600	96500	96700	96300	5482
544	20240715	092800	67934154500	96500	96400	96600	96000	17350
545	20240715	092700	66265902500	96400	96500	96600	96200	6965
546	20240715	092600	65594264000	96600	96400	96600	96200	13936
547	20240715	092500	64250534800	96400	97100	97100	96300	28651
548	20240715	092400	61481824600	97100	97300	97300	96800	8129
549	20240715	092300	60692942500	97300	97000	97400	97000	6553
550	20240715	092200	60055497300	97000	97100	97200	96900	2811
551	20240715	092100	59782755300	97200	96800	97200	96700	5832
552	20240715	092000	59217571700	97000	96700	97400	96700	7754
553	20240715	091900	58465151800	96800	96900	97000	96600	10190
554	20240715	091800	57479123400	96900	97100	97200	96900	12259
555	20240715	091700	56290123900	97000	97800	97900	97000	19960
556	20240715	091600	54346307000	97800	98300	98300	97700	18641
557	20240715	091500	52520723500	98300	97500	98300	97400	40529
558	20240715	091400	48551480000	97600	97400	97900	97300	22971
559	20240715	091300	46307210000	97300	97300	97500	97200	11796
560	20240715	091200	45158404800	97400	96800	97400	96700	16114
561	20240715	091100	43594936900	96800	96700	97000	96700	10465
562	20240715	091000	42582033100	96700	97100	97200	96700	20089
563	20240715	090900	40635733300	97100	97600	98000	97100	35378
564	20240715	090800	37179746700	97700	97300	97700	96800	20423
565	20240715	090700	35193764100	97500	97200	97600	96500	24363
566	20240715	090600	32828697700	97200	97200	97500	96200	25989
567	20240715	090500	30315402700	97200	97000	97500	96500	37889
568	20240715	090400	26644201500	97100	98100	98600	97000	59575
569	20240715	090300	20812421000	98200	96500	98200	96200	66490
570	20240715	090200	14341158800	96500	95600	96500	95400	44328
571	20240715	090100	10081447700	95700	95400	95900	95100	34435
572	20240715	090000	6795425500	95400	95400	96000	95000	68197