KissMeData/014830/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190200	2434542200	96500	96500	96500	96500	799
3	20240708	190100	2434542200	96500	96500	96500	96500	0
4	20240708	190000	2434542200	96500	96500	96500	96500	0
5	20240708	185900	2434542200	96500	96500	96500	96500	0
6	20240708	185800	2434542200	96500	96500	96500	96500	0
7	20240708	185700	2434542200	96500	96500	96500	96500	0
8	20240708	185600	2434542200	96500	96500	96500	96500	0
9	20240708	185500	2434542200	96500	96500	96500	96500	0
10	20240708	185400	2434542200	96500	96500	96500	96500	0
11	20240708	185300	2434542200	96500	96500	96500	96500	0
12	20240708	185200	2434542200	96500	96500	96500	96500	0
13	20240708	185100	2434542200	96500	96500	96500	96500	0
14	20240708	185000	2434542200	96500	96500	96500	96500	0
15	20240708	184900	2434542200	96500	96500	96500	96500	0
16	20240708	184800	2434542200	96500	96500	96500	96500	0
17	20240708	184700	2434542200	96500	96500	96500	96500	0
18	20240708	184600	2434542200	96500	96500	96500	96500	0
19	20240708	184500	2434542200	96500	96500	96500	96500	0
20	20240708	184400	2434542200	96500	96500	96500	96500	0
21	20240708	184300	2434542200	96500	96500	96500	96500	0
22	20240708	184200	2434542200	96500	96500	96500	96500	0
23	20240708	184100	2434542200	96500	96500	96500	96500	0
24	20240708	184000	2434542200	96500	96500	96500	96500	0
25	20240708	183900	2434542200	96500	96500	96500	96500	0
26	20240708	183800	2434542200	96500	96500	96500	96500	0
27	20240708	183700	2434542200	96500	96500	96500	96500	0
28	20240708	183600	2434542200	96500	96500	96500	96500	0
29	20240708	183500	2434542200	96500	96500	96500	96500	0
30	20240708	183400	2434542200	96500	96500	96500	96500	0
31	20240708	183300	2434542200	96500	96500	96500	96500	0
32	20240708	183200	2434542200	96500	96500	96500	96500	799
33	20240708	183100	2434542200	96500	96500	96500	96500	0
34	20240708	183000	2434542200	96500	96500	96500	96500	0
35	20240708	182900	2434542200	96500	96500	96500	96500	0
36	20240708	182800	2434542200	96500	96500	96500	96500	0
37	20240708	182700	2434542200	96500	96500	96500	96500	0
38	20240708	182600	2434542200	96500	96500	96500	96500	0
39	20240708	182500	2434542200	96500	96500	96500	96500	0
40	20240708	182400	2434542200	96500	96500	96500	96500	0
41	20240708	182300	2434542200	96500	96500	96500	96500	0
42	20240708	182200	2434542200	96500	96500	96500	96500	0
43	20240708	182100	2434542200	96500	96500	96500	96500	0
44	20240708	182000	2434542200	96500	96500	96500	96500	0
45	20240708	181900	2434542200	96500	96500	96500	96500	0
46	20240708	181800	2434542200	96500	96500	96500	96500	0
47	20240708	181700	2434542200	96500	96500	96500	96500	0
48	20240708	181600	2434542200	96500	96500	96500	96500	0
49	20240708	181500	2434542200	96500	96500	96500	96500	0
50	20240708	181400	2434542200	96500	96500	96500	96500	0
51	20240708	181300	2434542200	96500	96500	96500	96500	0
52	20240708	181200	2434542200	96500	96500	96500	96500	0
53	20240708	181100	2434542200	96500	96500	96500	96500	0
54	20240708	181000	2434542200	96500	96500	96500	96500	0
55	20240708	180900	2434542200	96500	96500	96500	96500	0
56	20240708	180800	2434542200	96500	96500	96500	96500	0
57	20240708	180700	2434542200	96500	96500	96500	96500	0
58	20240708	180600	2434542200	96500	96500	96500	96500	0
59	20240708	180500	2434542200	96500	96500	96500	96500	0
60	20240708	180400	2434542200	96500	96500	96500	96500	0
61	20240708	180300	2434542200	96500	96500	96500	96500	0
62	20240708	180200	2434542200	96500	96500	96500	96500	799
63	20240708	180100	2434542200	96500	96500	96500	96500	0
64	20240708	180000	2434542200	96500	96500	96500	96500	0
65	20240708	175900	2434542200	96500	96500	96500	96500	0
66	20240708	175800	2434542200	96500	96500	96500	96500	0
67	20240708	175700	2434542200	96500	96500	96500	96500	0
68	20240708	175600	2434542200	96500	96500	96500	96500	0
69	20240708	175500	2434542200	96500	96500	96500	96500	0
70	20240708	175400	2434542200	96500	96500	96500	96500	0
71	20240708	175300	2434542200	96500	96500	96500	96500	0
72	20240708	175200	2434542200	96500	96500	96500	96500	0
73	20240708	175100	2434542200	96500	96500	96500	96500	0
74	20240708	175000	2434542200	96500	96500	96500	96500	0
75	20240708	174900	2434542200	96500	96500	96500	96500	0
76	20240708	174800	2434542200	96500	96500	96500	96500	0
77	20240708	174700	2434542200	96500	96500	96500	96500	0
78	20240708	174600	2434542200	96500	96500	96500	96500	0
79	20240708	174500	2434542200	96500	96500	96500	96500	0
80	20240708	174400	2434542200	96500	96500	96500	96500	0
81	20240708	174300	2434542200	96500	96500	96500	96500	0
82	20240708	174200	2434542200	96500	96500	96500	96500	0
83	20240708	174100	2434542200	96500	96500	96500	96500	0
84	20240708	174000	2434542200	96500	96500	96500	96500	0
85	20240708	173900	2434542200	96500	96500	96500	96500	0
86	20240708	173800	2434542200	96500	96500	96500	96500	0
87	20240708	173700	2434542200	96500	96500	96500	96500	0
88	20240708	173600	2434542200	96500	96500	96500	96500	0
89	20240708	173500	2434542200	96500	96500	96500	96500	0
90	20240708	173400	2434542200	96500	96500	96500	96500	0
91	20240708	173300	2434542200	96500	96500	96500	96500	0
92	20240708	173200	2434542200	96500	96500	96500	96500	799
93	20240708	173100	2434542200	96500	96500	96500	96500	0
94	20240708	173000	2434542200	96500	96500	96500	96500	0
95	20240708	172900	2434542200	96500	96500	96500	96500	0
96	20240708	172800	2434542200	96500	96500	96500	96500	0
97	20240708	172700	2434542200	96500	96500	96500	96500	0
98	20240708	172600	2434542200	96500	96500	96500	96500	0
99	20240708	172500	2434542200	96500	96500	96500	96500	0
100	20240708	172400	2434542200	96500	96500	96500	96500	0
101	20240708	172300	2434542200	96500	96500	96500	96500	0
102	20240708	172200	2434542200	96500	96500	96500	96500	0
103	20240708	172100	2434542200	96500	96500	96500	96500	0
104	20240708	172000	2434542200	96500	96500	96500	96500	0
105	20240708	171900	2434542200	96500	96500	96500	96500	0
106	20240708	171800	2434542200	96500	96500	96500	96500	0
107	20240708	171700	2434542200	96500	96500	96500	96500	0
108	20240708	171600	2434542200	96500	96500	96500	96500	0
109	20240708	171500	2434542200	96500	96500	96500	96500	0
110	20240708	171400	2434542200	96500	96500	96500	96500	0
111	20240708	171300	2434542200	96500	96500	96500	96500	0
112	20240708	171200	2434542200	96500	96500	96500	96500	0
113	20240708	171100	2434542200	96500	96500	96500	96500	0
114	20240708	171000	2434542200	96500	96500	96500	96500	0
115	20240708	170900	2434542200	96500	96500	96500	96500	0
116	20240708	170800	2434542200	96500	96500	96500	96500	0
117	20240708	170700	2434542200	96500	96500	96500	96500	0
118	20240708	170600	2434542200	96500	96500	96500	96500	0
119	20240708	170500	2434542200	96500	96500	96500	96500	0
120	20240708	170400	2434542200	96500	96500	96500	96500	0
121	20240708	170300	2434542200	96500	96500	96500	96500	0
122	20240708	170200	2434542200	96500	96500	96500	96500	799
123	20240708	170100	2434542200	96500	96500	96500	96500	0
124	20240708	170000	2434542200	96500	96500	96500	96500	0
125	20240708	165900	2434542200	96500	96500	96500	96500	0
126	20240708	165800	2434542200	96500	96500	96500	96500	0
127	20240708	165700	2434542200	96500	96500	96500	96500	0
128	20240708	165600	2434542200	96500	96500	96500	96500	0
129	20240708	165500	2434542200	96500	96500	96500	96500	0
130	20240708	165400	2434542200	96500	96500	96500	96500	0
131	20240708	165300	2434542200	96500	96500	96500	96500	0
132	20240708	165200	2434542200	96500	96500	96500	96500	0
133	20240708	165100	2434542200	96500	96500	96500	96500	0
134	20240708	165000	2434542200	96500	96500	96500	96500	0
135	20240708	164900	2434542200	96500	96500	96500	96500	0
136	20240708	164800	2434542200	96500	96500	96500	96500	0
137	20240708	164700	2434542200	96500	96500	96500	96500	0
138	20240708	164600	2434542200	96500	96500	96500	96500	0
139	20240708	164500	2434542200	96500	96500	96500	96500	0
140	20240708	164400	2434542200	96500	96500	96500	96500	0
141	20240708	164300	2434542200	96500	96500	96500	96500	0
142	20240708	164200	2434542200	96500	96500	96500	96500	0
143	20240708	164100	2434542200	96500	96500	96500	96500	0
144	20240708	164000	2434542200	96500	96500	96500	96500	0
145	20240708	163900	2434542200	96500	96500	96500	96500	0
146	20240708	163800	2434542200	96500	96500	96500	96500	0
147	20240708	163700	2434542200	96500	96500	96500	96500	0
148	20240708	163600	2434542200	96500	96500	96500	96500	0
149	20240708	163500	2434542200	96500	96500	96500	96500	0
150	20240708	163400	2434542200	96500	96500	96500	96500	0
151	20240708	163300	2434542200	96500	96500	96500	96500	0
152	20240708	163200	2434542200	96500	96500	96500	96500	799
153	20240708	163100	2434542200	96500	96500	96500	96500	0
154	20240708	163000	2434542200	96500	96500	96500	96500	0
155	20240708	162900	2434542200	96500	96500	96500	96500	0
156	20240708	162800	2434542200	96500	96500	96500	96500	0
157	20240708	162700	2434542200	96500	96500	96500	96500	0
158	20240708	162600	2434542200	96500	96500	96500	96500	0
159	20240708	162500	2434542200	96500	96500	96500	96500	0
160	20240708	162400	2434542200	96500	96500	96500	96500	0
161	20240708	162300	2434542200	96500	96500	96500	96500	0
162	20240708	162200	2434542200	96500	96500	96500	96500	0
163	20240708	162100	2434542200	96500	96500	96500	96500	0
164	20240708	162000	2434542200	96500	96500	96500	96500	0
165	20240708	161900	2434542200	96500	96500	96500	96500	0
166	20240708	161800	2434542200	96500	96500	96500	96500	0
167	20240708	161700	2434542200	96500	96500	96500	96500	0
168	20240708	161600	2434542200	96500	96500	96500	96500	0
169	20240708	161500	2434542200	96500	96500	96500	96500	0
170	20240708	161400	2434542200	96500	96500	96500	96500	0
171	20240708	161300	2434542200	96500	96500	96500	96500	0
172	20240708	161200	2434542200	96500	96500	96500	96500	0
173	20240708	161100	2434542200	96500	96500	96500	96500	0
174	20240708	161000	2434542200	96500	96500	96500	96500	0
175	20240708	160900	2434542200	96500	96500	96500	96500	0
176	20240708	160800	2434542200	96500	96500	96500	96500	0
177	20240708	160700	2434542200	96500	96500	96500	96500	0
178	20240708	160600	2434542200	96500	96500	96500	96500	0
179	20240708	160500	2434542200	96500	96500	96500	96500	0
180	20240708	160400	2434542200	96500	96500	96500	96500	0
181	20240708	160300	2434542200	96500	96500	96500	96500	0
182	20240708	160200	2434542200	96500	96500	96500	96500	799
183	20240708	160100	2434542200	96500	96500	96500	96500	0
184	20240708	160000	2434542200	96500	96500	96500	96500	0
185	20240708	155900	2434542200	96500	96500	96500	96500	0
186	20240708	155800	2434542200	96500	96500	96500	96500	0
187	20240708	155700	2434542200	96500	96500	96500	96500	0
188	20240708	155600	2434542200	96500	96500	96500	96500	0
189	20240708	155500	2434542200	96500	96500	96500	96500	0
190	20240708	155400	2434542200	96500	96500	96500	96500	0
191	20240708	155300	2434542200	96500	96500	96500	96500	0
192	20240708	155200	2434542200	96500	96500	96500	96500	0
193	20240708	155100	2434542200	96500	96500	96500	96500	0
194	20240708	155000	2434542200	96500	96500	96500	96500	0
195	20240708	154900	2434542200	96500	96500	96500	96500	0
196	20240708	154800	2434542200	96500	96500	96500	96500	0
197	20240708	154700	2434542200	96500	96500	96500	96500	0
198	20240708	154600	2434542200	96500	96500	96500	96500	0
199	20240708	154500	2434542200	96500	96500	96500	96500	0
200	20240708	154400	2434542200	96500	96500	96500	96500	0
201	20240708	154300	2434542200	96500	96500	96500	96500	0
202	20240708	154200	2434542200	96500	96500	96500	96500	0
203	20240708	154100	2434542200	96500	96500	96500	96500	0
204	20240708	154000	2434542200	96500	96500	96500	96500	0
205	20240708	153900	2434542200	96500	96500	96500	96500	0
206	20240708	153800	2434542200	96500	96500	96500	96500	0
207	20240708	153700	2434542200	96500	96500	96500	96500	0
208	20240708	153600	2434542200	96500	96500	96500	96500	0
209	20240708	153500	2434542200	96500	96500	96500	96500	0
210	20240708	153400	2434542200	96500	96500	96500	96500	0
211	20240708	153300	2434542200	96500	96500	96500	96500	0
212	20240708	153200	2434542200	96500	96500	96500	96500	799
213	20240708	153100	2434542200	96500	96500	96500	96500	0
214	20240708	153000	2434542200	96500	96500	96500	96500	799
215	20240708	152900	2357438700	96400	96400	96400	96400	0
216	20240708	152800	2357438700	96400	96400	96400	96400	0
217	20240708	152700	2357438700	96400	96400	96400	96400	0
218	20240708	152600	2357438700	96400	96400	96400	96400	0
219	20240708	152500	2357438700	96400	96400	96400	96400	0
220	20240708	152400	2357438700	96400	96400	96400	96400	0
221	20240708	152300	2357438700	96400	96400	96400	96400	0
222	20240708	152200	2357438700	96400	96400	96400	96400	0
223	20240708	152100	2357438700	96400	96400	96400	96400	0
224	20240708	152000	2357438700	96400	96400	96400	96400	0
225	20240708	151900	2357438700	96400	96500	96500	96400	109
226	20240708	151800	2346923300	96400	96500	96500	96400	214
227	20240708	151700	2326285600	96500	96400	96500	96400	79
228	20240708	151600	2318665400	96500	96400	96500	96400	35
229	20240708	151500	2315291200	96400	96500	96600	96400	63
230	20240708	151400	2309211900	96500	96500	96500	96400	53
231	20240708	151300	2304097500	96400	96400	96500	96400	36
232	20240708	151200	2300625500	96500	96400	96500	96400	41
233	20240708	151100	2296671700	96500	96400	96500	96300	78
234	20240708	151000	2289149000	96300	96400	96500	96300	67
235	20240708	150900	2282692100	96300	96400	96400	96300	10
236	20240708	150800	2281728500	96500	96500	96500	96500	4
237	20240708	150700	2281342500	96500	96300	96500	96200	174
238	20240708	150600	2264586800	96300	96200	96300	96200	16
239	20240708	150500	2263047400	96200	96200	96400	96200	434
240	20240708	150400	2221288600	96200	96200	96200	96100	38
241	20240708	150300	2217636000	96200	96000	96200	96000	41
242	20240708	150200	2213695900	96100	96100	96100	96000	73
243	20240708	150100	2206682700	96000	96100	96100	96000	14
244	20240708	150000	2205337700	96200	96000	96200	96000	9
245	20240708	145900	2204473100	96000	96200	96300	96000	137
246	20240708	145800	2191295200	96200	96100	96200	96000	16
247	20240708	145700	2189756700	96000	96000	96200	96000	218
248	20240708	145600	2168814900	96100	96200	96200	96000	915
249	20240708	145500	2080974000	96200	96200	96200	96000	683
250	20240708	145400	2015398800	96300	96200	96300	96000	487
251	20240708	145300	1968612100	96300	96400	96400	96300	18
252	20240708	145200	1966877100	96400	96400	96400	96100	56
253	20240708	145100	1961479300	96300	96400	96400	96300	43
254	20240708	145000	1957337700	96400	96500	96500	96300	40
255	20240708	144900	1953482600	96500	96200	96500	96100	216
256	20240708	144800	1932684600	96200	96000	96200	96000	68
257	20240708	144700	1926150600	96100	96200	96200	96100	5
258	20240708	144600	1925669800	96200	96100	96200	96000	65
259	20240708	144500	1919420700	96100	96200	96200	96100	44
260	20240708	144400	1915192200	96100	96100	96100	96100	59
261	20240708	144300	1909522300	96100	96100	96100	96000	34
262	20240708	144200	1906256600	96000	96000	96100	96000	34
263	20240708	144100	1902992400	96000	96100	96100	96000	12
264	20240708	144000	1901840100	96100	96000	96100	96000	43
265	20240708	143900	1897710400	96100	96000	96100	96000	4
266	20240708	143800	1897326100	96000	96200	96200	96000	34
267	20240708	143700	1894058900	96200	96200	96200	96000	24
268	20240708	143600	1891753600	96100	96000	96100	96000	131
269	20240708	143500	1879168900	96000	96100	96100	95900	97
270	20240708	143400	1869855700	96000	96000	96100	95900	85
271	20240708	143300	1861697900	95900	96000	96000	95900	7
272	20240708	143200	1861026400	95900	96000	96000	95900	44
273	20240708	143100	1856805300	96000	95900	96000	95900	24
274	20240708	143000	1854503200	95900	96000	96000	95900	17
275	20240708	142900	1852871600	96000	95900	96000	95900	66
276	20240708	142800	1846540800	96000	96000	96000	95900	12
277	20240708	142700	1845389500	95900	95900	96000	95900	35
278	20240708	142600	1842031600	95900	96000	96000	95900	26
279	20240708	142500	1839537900	95900	96000	96000	95900	17
280	20240708	142400	1837906300	95900	95900	96000	95900	45
281	20240708	142300	1833588800	96000	95900	96000	95900	51
282	20240708	142200	1828697100	95900	95900	96000	95900	18
283	20240708	142100	1826970700	96000	95900	96000	95900	41
284	20240708	142000	1823037100	96000	95900	96000	95900	6
285	20240708	141900	1822461500	95900	96000	96100	95900	51
286	20240708	141800	1817568800	96000	96000	96000	95900	22
287	20240708	141700	1815458500	96000	95900	96000	95900	28
288	20240708	141600	1812770700	96000	96000	96100	96000	26
289	20240708	141500	1810274500	96000	96200	96200	95900	9
290	20240708	141400	1809410000	96200	96000	96200	96000	14
291	20240708	141300	1808064000	96000	96100	96100	95900	38
292	20240708	141200	1804415900	96100	96100	96100	96000	39
293	20240708	141100	1800669100	96100	96100	96200	96100	10
294	20240708	141000	1799707900	96100	95900	96100	95900	38
295	20240708	140900	1796059800	96000	95900	96000	95900	48
296	20240708	140800	1791452800	95900	95900	96000	95900	35
297	20240708	140700	1788094800	95900	95900	96000	95900	27
298	20240708	140600	1785505300	96000	96000	96000	95900	17
299	20240708	140500	1783873400	95900	95900	96000	95900	61
300	20240708	140400	1778020500	95900	95900	96000	95900	5
301	20240708	140300	1777540700	96100	96000	96100	96000	37
302	20240708	140200	1773987500	96000	95900	96100	95900	29
303	20240708	140100	1771203500	96100	96100	96100	96100	6
304	20240708	140000	1770626900	96200	96000	96200	95900	44
305	20240708	135900	1766401100	95900	95900	96000	95900	35
306	20240708	135800	1763044400	95900	95900	96000	95900	4
307	20240708	135700	1762660600	96000	96100	96100	96000	31
308	20240708	135600	1759683300	96000	96100	96100	95900	14
309	20240708	135500	1758340100	96200	95900	96200	95900	4
310	20240708	135400	1757955600	96200	95900	96200	95900	49
311	20240708	135300	1753251400	96000	95900	96000	95900	21
312	20240708	135200	1751236000	95900	95900	96100	95900	27
313	20240708	135100	1748646100	96100	96100	96100	96000	55
314	20240708	135000	1743363600	96100	96100	96100	96100	15
315	20240708	134900	1741922100	95900	96000	96200	95900	30
316	20240708	134800	1739038200	96000	96000	96100	95900	31
317	20240708	134700	1736062100	96100	96100	96100	96000	9
318	20240708	134600	1735197400	96000	96000	96100	96000	86
319	20240708	134500	1726938900	96000	95900	96000	95900	39
320	20240708	134400	1723198600	96000	96000	96000	96000	6
321	20240708	134300	1722622600	96000	96000	96000	95900	34
322	20240708	134200	1719360600	96000	96000	96000	95900	6
323	20240708	134100	1718784900	96000	96100	96100	95900	45
324	20240708	134000	1714462300	96000	96000	96100	96000	23
325	20240708	133900	1712254100	96100	96000	96100	96000	6
326	20240708	133800	1711677800	96100	96100	96100	96000	44
327	20240708	133700	1707451300	96100	96100	96100	96000	42
328	20240708	133600	1703418900	96000	96100	96100	96000	45
329	20240708	133500	1699098700	96100	96100	96100	96000	35
330	20240708	133400	1695737000	96000	96100	96100	96000	7
331	20240708	133300	1695064500	96100	96000	96200	96000	14
332	20240708	133200	1693719500	96000	96000	96200	95900	101
333	20240708	133100	1684020900	96300	96200	96300	96000	133
334	20240708	133000	1671238100	96100	96100	96100	96000	73
335	20240708	132900	1664224900	96100	96100	96100	96000	7
336	20240708	132800	1663552400	96200	96200	96200	96000	12
337	20240708	132700	1662398200	96100	96100	96200	96100	60
338	20240708	132600	1656629200	96100	96000	96200	96000	4
339	20240708	132500	1656244800	96200	96000	96200	96000	33
340	20240708	132400	1653072800	96000	96000	96100	96000	74
341	20240708	132300	1645966700	96000	96100	96100	96000	30
342	20240708	132200	1643085500	96100	96100	96200	96100	27
343	20240708	132100	1640489300	96200	96200	96200	96100	6
344	20240708	132000	1639912200	96300	96200	96300	96200	52
345	20240708	131900	1634909600	96200	96300	96300	96000	20
346	20240708	131800	1632984700	96300	96200	96300	96200	23
347	20240708	131700	1630771800	96300	96300	96300	96200	51
348	20240708	131600	1625860600	96300	96300	96300	96000	41
349	20240708	131500	1621919200	96300	96300	96300	96000	15
350	20240708	131400	1620475000	96300	96400	96400	96000	21
351	20240708	131300	1618453200	96300	96200	96300	96000	65
352	20240708	131200	1612199700	96100	96200	96200	96100	73
353	20240708	131100	1605177200	96000	96200	96300	96000	39
354	20240708	131000	1601423400	96200	96300	96300	96100	33
355	20240708	130900	1598249200	96200	96100	96200	96100	35
356	20240708	130800	1594882300	96200	96200	96300	96200	21
357	20240708	130700	1592861800	96200	96100	96200	96100	48
358	20240708	130600	1588248800	96200	96100	96200	95900	29
359	20240708	130500	1585462100	96200	96300	96300	95900	217
360	20240708	130400	1564646800	96300	96000	96300	95900	51
361	20240708	130300	1559740700	96100	96000	96100	96000	28
362	20240708	130200	1557052200	96000	96200	96200	95900	17
363	20240708	130100	1555420000	96300	96300	96300	95900	159
364	20240708	130000	1540166700	96300	96200	96400	95900	42
365	20240708	125900	1536123600	96100	96000	96100	96000	45
366	20240708	125800	1531802100	96200	96100	96200	95900	5
367	20240708	125700	1531321500	96200	96100	96200	96000	61
368	20240708	125600	1525461500	96100	96000	96100	96000	5
369	20240708	125500	1524981100	96100	96100	96200	96100	30
370	20240708	125400	1522097700	96200	96200	96200	96100	30
371	20240708	125300	1519214400	96100	96200	96200	96100	4
372	20240708	125200	1518829700	96200	96300	96400	96100	19
373	20240708	125100	1517000300	96400	96000	96400	95900	108
374	20240708	125000	1506630800	96000	96000	96000	96000	5
375	20240708	124900	1506150800	96000	96100	96100	95900	43
376	20240708	124800	1502019300	96100	96100	96100	96100	4
377	20240708	124700	1501634900	96200	96100	96200	95900	9
378	20240708	124600	1500770600	96100	96000	96100	96000	87
379	20240708	124500	1492417300	96000	96100	96100	95900	16
380	20240708	124400	1490881800	96100	96100	96100	96000	20
381	20240708	124300	1488960200	96000	96000	96100	95900	8
382	20240708	124200	1488192000	96000	96000	96000	95900	28
383	20240708	124100	1485504400	96000	95900	96100	95900	77
384	20240708	124000	1478113000	96000	95900	96000	95900	31
385	20240708	123900	1475139900	95900	96100	96100	95900	12
386	20240708	123800	1473987100	96100	96300	96300	95800	28
387	20240708	123700	1471294000	96300	95900	96300	95900	32
388	20240708	123600	1468217200	95900	95900	96000	95900	59
389	20240708	123500	1462558900	96000	96000	96000	95900	34
390	20240708	123400	1459296600	96000	96000	96000	95900	16
391	20240708	123300	1457761900	95900	96000	96000	95900	35
392	20240708	123200	1454403900	96000	96100	96100	95900	8
393	20240708	123100	1453636000	96200	96200	96200	96200	3
394	20240708	123000	1453347400	96200	95900	96200	95900	51
395	20240708	122900	1448454600	95900	95900	95900	95900	8
396	20240708	122800	1447687400	95900	96100	96100	95900	26
397	20240708	122700	1445193400	96000	95900	96000	95800	40
398	20240708	122600	1441358900	95900	95800	95900	95800	6
399	20240708	122500	1440783600	95800	95900	95900	95800	48
400	20240708	122400	1436182300	95900	95800	95900	95800	34
401	20240708	122300	1432924600	95800	96000	96000	95800	14
402	20240708	122200	1431580800	96000	95900	96100	95900	43
403	20240708	122100	1427453500	95900	95900	96000	95900	27
404	20240708	122000	1424864000	96000	96000	96000	95900	22
405	20240708	121900	1422752200	96000	96000	96000	95900	56
406	20240708	121800	1417379300	96000	96000	96000	96000	6
407	20240708	121700	1416803300	96000	96000	96100	95900	27
408	20240708	121600	1414211200	96000	96100	96100	95900	33
409	20240708	121500	1411043200	96100	96000	96100	96000	10
410	20240708	121400	1410083000	96100	96200	96200	96100	15
411	20240708	121300	1408640200	96200	96000	96200	96000	24
412	20240708	121200	1406335600	96200	96100	96200	96100	32
413	20240708	121100	1403259200	96100	96000	96100	96000	43
414	20240708	121000	1399129500	95900	95900	95900	95900	15
415	20240708	120900	1397691000	95800	96100	96100	95800	22
416	20240708	120800	1395582900	95800	95900	96000	95800	52
417	20240708	120700	1390595100	96000	96000	96000	95900	29
418	20240708	120600	1387813600	95900	95800	96000	95800	36
419	20240708	120500	1384360000	96000	95900	96000	95900	52
420	20240708	120400	1379371800	96000	96100	96100	95800	5
421	20240708	120300	1378891800	96100	96000	96100	95800	175
422	20240708	120200	1362094500	96100	96000	96100	96000	39
423	20240708	120100	1358350300	96100	96100	96100	96000	20
424	20240708	120000	1356428500	96100	96000	96100	96000	42
425	20240708	115900	1352394700	96100	96100	96100	96100	2
426	20240708	115800	1352202500	96100	96200	96200	96000	53
427	20240708	115700	1347109000	96100	96200	96200	96100	9
428	20240708	115600	1346243900	96000	96400	96400	96000	4
429	20240708	115500	1345858700	96100	96300	96500	96100	252
430	20240708	115400	1321609600	96500	96500	96500	96500	2
431	20240708	115300	1321416600	96700	96700	96700	96300	46
432	20240708	115200	1316969600	96700	96800	96800	96700	15
433	20240708	115100	1315517900	96800	96700	96800	96200	19
434	20240708	115000	1313680200	96200	96700	96900	96200	178
435	20240708	114900	1296497200	96800	96700	96800	96500	122
436	20240708	114800	1284702200	96600	96400	96600	96400	143
437	20240708	114700	1270904200	96400	96400	96500	96100	35
438	20240708	114600	1267530300	96400	96500	96500	96100	42
439	20240708	114500	1263482400	96500	96000	96500	96000	61
440	20240708	114400	1257598100	96000	96500	96500	96000	61
441	20240708	114300	1251715300	96500	95900	96500	95900	48
442	20240708	114200	1247088100	96500	96300	96500	96300	42
443	20240708	114100	1243038700	96300	96100	96300	96100	208
444	20240708	114000	1223025000	95900	96000	96200	95900	33
445	20240708	113900	1219855100	96000	96100	96100	95600	81
446	20240708	113800	1212075000	96100	95400	96100	95400	173
447	20240708	113700	1195469100	95400	95800	95900	95300	179
448	20240708	113600	1178323200	95300	95900	95900	95300	48
449	20240708	113500	1173730700	95900	95500	95900	95300	57
450	20240708	113400	1168279000	95600	95600	95700	95300	55
451	20240708	113300	1163022900	95600	95600	95700	95300	53
452	20240708	113200	1157955700	95300	95500	95700	95300	58
453	20240708	113100	1152417700	95600	95700	95700	95300	54
454	20240708	113000	1147254800	95700	95500	95700	95200	871
455	20240708	112900	1064058200	95500	95500	95500	95200	48
456	20240708	112800	1059476900	95500	95200	95500	95200	66
457	20240708	112700	1053179600	95400	95200	95400	95200	51
458	20240708	112600	1048319000	95400	95400	95400	95200	48
459	20240708	112500	1043740700	94900	95500	95500	94900	184
460	20240708	112400	1026234400	95500	95300	95500	94900	26
461	20240708	112300	1023754000	95200	94900	95500	94900	41
462	20240708	112200	1019845600	94900	95500	95500	94900	268
463	20240708	112100	994355500	95500	95500	95500	95200	120
464	20240708	112000	982921500	95500	95300	95600	95300	40
465	20240708	111900	979102000	95500	95400	95600	95300	78
466	20240708	111800	971657100	95500	95300	95500	95300	16
467	20240708	111700	970130700	95200	95100	95300	95100	57
468	20240708	111600	964702100	95100	95100	95100	95100	23
469	20240708	111500	962514800	95100	95000	95100	95000	4
470	20240708	111400	962134700	95100	95200	95300	94900	38
471	20240708	111300	958521200	95200	95200	95200	95000	27
472	20240708	111200	955951000	95000	95300	95300	94900	41
473	20240708	111100	952046000	95200	95300	95300	94800	184
474	20240708	111000	934573100	94900	95300	95300	94900	99
475	20240708	110900	925174800	95300	95400	95500	94900	249
476	20240708	110800	901501500	95400	95300	95400	95100	41
477	20240708	110700	897595600	95200	95300	95300	95200	14
478	20240708	110600	896261600	95300	95300	95300	95300	27
479	20240708	110500	893688500	95300	95200	95300	95200	18
480	20240708	110400	891974600	95200	95200	95300	95100	34
481	20240708	110300	888739200	95200	95200	95200	95200	21
482	20240708	110200	886740000	95300	95200	95400	95200	130
483	20240708	110100	874363400	95500	95500	95500	95300	113
484	20240708	110000	863590100	95300	95300	95500	95300	49
485	20240708	105900	858916900	95300	95400	95500	95200	73
486	20240708	105800	851952100	95400	95500	95500	95300	19
487	20240708	105700	850138400	95300	95200	95500	95200	38
488	20240708	105600	846518400	95300	95200	95300	95200	62
489	20240708	105500	840610100	95300	95200	95400	95200	28
490	20240708	105400	837940700	95400	95400	95400	95400	2
491	20240708	105300	837749900	95400	95400	95400	95300	27
492	20240708	105200	835176400	95400	95300	95400	95200	38
493	20240708	105100	831556700	95300	95400	95400	95300	7
494	20240708	105000	830889300	95300	95200	95300	95200	46
495	20240708	104900	826508900	95300	95100	95300	95000	147
496	20240708	104800	812517000	95200	95200	95200	95100	7
497	20240708	104700	811850800	95200	95200	95200	95100	53
498	20240708	104600	806807100	95200	95200	95200	95200	6
499	20240708	104500	806235900	95300	95100	95300	95100	14
500	20240708	104400	804903900	95100	95200	95300	95100	36
501	20240708	104300	801476200	95300	95200	95300	95200	18
502	20240708	104200	799762300	95200	95300	95300	95200	25
503	20240708	104100	797381800	95300	95300	95300	95100	208
504	20240708	104000	777571500	95500	95400	95500	95300	24
505	20240708	103900	775283600	95400	95300	95500	95200	48
506	20240708	103800	770708100	95300	95300	95400	95300	9
507	20240708	103700	769850100	95300	95300	95400	95300	36
508	20240708	103600	766418000	95400	95400	95500	95300	51
509	20240708	103500	761552100	95400	95300	95400	95300	54
510	20240708	103400	756404200	95300	95300	95500	95300	8
511	20240708	103300	755641100	95300	95400	95400	95200	59
512	20240708	103200	750017400	95400	95400	95400	95400	75
513	20240708	103100	742862400	95400	95400	95500	95400	79
514	20240708	103000	735324400	95400	95200	95400	95200	53
515	20240708	102900	730273500	95200	95300	95300	95200	55
516	20240708	102800	725033200	95300	95500	95500	95200	184
517	20240708	102700	707497600	95400	95400	95400	95300	48
518	20240708	102600	702921200	95300	95300	95500	95300	18
519	20240708	102500	701203600	95300	95300	95400	95300	48
520	20240708	102400	696627300	95300	95300	95300	95300	37
521	20240708	102300	693101200	95300	95300	95300	95200	28
522	20240708	102200	690434600	95300	95100	95300	95100	35
523	20240708	102100	687104000	95100	95100	95200	95100	18
524	20240708	102000	685390600	95000	95000	95100	95000	42
525	20240708	101900	681399100	95000	95000	95000	94900	6
526	20240708	101800	680829200	94900	94900	95000	94800	140
527	20240708	101700	667537200	94900	94700	94900	94700	37
528	20240708	101600	664030800	94700	94800	94800	94700	10
529	20240708	101500	663083500	94700	94800	94800	94700	33
530	20240708	101400	659957000	94700	94700	94800	94700	32
531	20240708	101300	656926400	94700	94600	94700	94500	93
532	20240708	101200	648126600	94600	94600	94700	94500	58
533	20240708	101100	642640100	94700	94600	94700	94600	23
534	20240708	101000	640463900	94600	94700	94700	94600	10
535	20240708	100900	639517500	94700	94600	94700	94600	14
536	20240708	100800	638192700	94600	94600	94600	94500	59
537	20240708	100700	632615100	94600	94900	94900	94600	227
538	20240708	100600	611105400	94900	94900	94900	94800	57
539	20240708	100500	605699100	94900	94900	95000	94800	157
540	20240708	100400	590800500	95000	94900	95000	94900	26
541	20240708	100300	588332800	95000	95000	95000	95000	23
542	20240708	100200	586147800	95000	95100	95100	95000	6
543	20240708	100100	585577400	95100	95100	95100	94800	40
544	20240708	100000	581778300	95100	95100	95100	94800	42
545	20240708	095900	577785900	94800	95000	95100	94800	134
546	20240708	095800	565059200	95000	95200	95200	94800	57
547	20240708	095700	559650100	94900	94900	95200	94900	12
548	20240708	095600	558509800	95200	95000	95200	94900	59
549	20240708	095500	552904800	95000	95300	95400	95000	139
550	20240708	095400	539677700	95600	95300	95600	95300	21
551	20240708	095300	537675700	95300	95500	95500	95300	37
552	20240708	095200	534149200	95500	95500	95600	95400	66
553	20240708	095100	527849000	95500	95400	95500	95400	50
554	20240708	095000	523077200	95400	95400	95400	95400	7
555	20240708	094900	522409400	95400	95300	95400	95300	42
556	20240708	094800	518405200	95300	95200	95300	95200	13
557	20240708	094700	517166500	95300	95200	95300	95200	55
558	20240708	094600	511929300	95200	95200	95200	95200	23
559	20240708	094500	509739700	95200	95200	95200	95200	13
560	20240708	094400	508502100	95200	95100	95200	95100	6
561	20240708	094300	507931100	95200	95100	95200	95100	8
562	20240708	094200	507169800	95200	95200	95200	95200	5
563	20240708	094100	506693800	95200	94900	95200	94900	38
564	20240708	094000	503077700	94900	95000	95100	94800	50
565	20240708	093900	498332100	95200	95200	95200	95200	16
566	20240708	093800	496808900	94800	95200	95200	94800	24
567	20240708	093700	494531700	95200	95300	95300	95200	15
568	20240708	093600	493102400	94500	94700	94700	94500	326
569	20240708	093500	462236400	94500	94500	94700	94500	24
570	20240708	093400	459968000	94400	95400	95400	94400	270
571	20240708	093300	434434000	95400	94800	95400	94400	29
572	20240708	093200	431687800	94800	94800	94800	94300	25
573	20240708	093100	429320700	94800	94300	94800	94200	93
574	20240708	093000	420527600	94200	94300	94400	94200	122
575	20240708	092900	409032300	94300	94300	94600	94300	56
576	20240708	092800	403747900	94400	94500	94900	94400	50
577	20240708	092700	399023500	94600	94600	94800	94500	99
578	20240708	092600	389666400	94600	94900	94900	94600	541
579	20240708	092500	338451100	95200	95300	95300	95000	853
580	20240708	092400	257319100	95200	95700	95700	95200	14
581	20240708	092300	255983200	95700	95900	95900	95700	5
582	20240708	092200	255503900	95900	95600	95900	95400	304
583	20240708	092100	226500300	95900	95900	95900	95900	5
584	20240708	092000	226020800	95900	96000	96000	95900	5
585	20240708	091900	225540900	96000	96000	96000	96000	79
586	20240708	091800	217956900	96000	96000	96000	95500	292
587	20240708	091700	190048800	96000	95500	96000	95500	52
588	20240708	091600	185080400	95500	95900	96000	95500	203
589	20240708	091500	165642200	96000	96000	96000	95900	6
590	20240708	091400	165066300	95900	95900	95900	95900	6
591	20240708	091300	164490900	96000	96100	96100	96000	8
592	20240708	091200	163722600	96400	96500	96500	96300	40
593	20240708	091100	159867800	96300	96400	96500	96000	485
594	20240708	091000	113093300	96500	96300	96500	96300	85
595	20240708	090900	104904800	96300	96200	96300	96100	47
596	20240708	090800	100383500	96300	96200	96300	96000	25
597	20240708	090700	97982100	96300	96400	96500	96300	35
598	20240708	090600	94608500	96400	96400	96400	96300	15
599	20240708	090500	93162600	96000	96000	96000	95800	86
600	20240708	090400	84910400	95400	95600	96000	95400	169
601	20240708	090300	68771300	96000	96400	96400	95700	562
602	20240708	090200	14846900	96500	96100	96500	96100	7
603	20240708	090100	14172600	95800	96600	96600	95800	13
604	20240708	090000	12922100	96600	95700	96600	95700	131