KissMeData/067160/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195000	13485032100	129600	129600	129600	129600	9401
3	20240709	194900	13485032100	129600	129600	129600	129600	0
4	20240709	194800	13485032100	129600	129600	129600	129600	0
5	20240709	194700	13485032100	129600	129600	129600	129600	0
6	20240709	194600	13485032100	129600	129600	129600	129600	0
7	20240709	194500	13485032100	129600	129600	129600	129600	0
8	20240709	194400	13485032100	129600	129600	129600	129600	0
9	20240709	194300	13485032100	129600	129600	129600	129600	0
10	20240709	194200	13485032100	129600	129600	129600	129600	0
11	20240709	194100	13485032100	129600	129600	129600	129600	0
12	20240709	194000	13485032100	129600	129600	129600	129600	0
13	20240709	193900	13485032100	129600	129600	129600	129600	0
14	20240709	193800	13485032100	129600	129600	129600	129600	0
15	20240709	193700	13485032100	129600	129600	129600	129600	0
16	20240709	193600	13485032100	129600	129600	129600	129600	0
17	20240709	193500	13485032100	129600	129600	129600	129600	0
18	20240709	193400	13485032100	129600	129600	129600	129600	0
19	20240709	193300	13485032100	129600	129600	129600	129600	0
20	20240709	193200	13485032100	129600	129600	129600	129600	0
21	20240709	193100	13485032100	129600	129600	129600	129600	0
22	20240709	193000	13485032100	129600	129600	129600	129600	0
23	20240709	192900	13485032100	129600	129600	129600	129600	0
24	20240709	192800	13485032100	129600	129600	129600	129600	0
25	20240709	192700	13485032100	129600	129600	129600	129600	0
26	20240709	192600	13485032100	129600	129600	129600	129600	0
27	20240709	192500	13485032100	129600	129600	129600	129600	0
28	20240709	192400	13485032100	129600	129600	129600	129600	0
29	20240709	192300	13485032100	129600	129600	129600	129600	0
30	20240709	192200	13485032100	129600	129600	129600	129600	0
31	20240709	192100	13485032100	129600	129600	129600	129600	0
32	20240709	192000	13485032100	129600	129600	129600	129600	9401
33	20240709	191900	13485032100	129600	129600	129600	129600	0
34	20240709	191800	13485032100	129600	129600	129600	129600	0
35	20240709	191700	13485032100	129600	129600	129600	129600	0
36	20240709	191600	13485032100	129600	129600	129600	129600	0
37	20240709	191500	13485032100	129600	129600	129600	129600	0
38	20240709	191400	13485032100	129600	129600	129600	129600	0
39	20240709	191300	13485032100	129600	129600	129600	129600	0
40	20240709	191200	13485032100	129600	129600	129600	129600	0
41	20240709	191100	13485032100	129600	129600	129600	129600	0
42	20240709	191000	13485032100	129600	129600	129600	129600	0
43	20240709	190900	13485032100	129600	129600	129600	129600	0
44	20240709	190800	13485032100	129600	129600	129600	129600	0
45	20240709	190700	13485032100	129600	129600	129600	129600	0
46	20240709	190600	13485032100	129600	129600	129600	129600	0
47	20240709	190500	13485032100	129600	129600	129600	129600	0
48	20240709	190400	13485032100	129600	129600	129600	129600	0
49	20240709	190300	13485032100	129600	129600	129600	129600	0
50	20240709	190200	13485032100	129600	129600	129600	129600	0
51	20240709	190100	13485032100	129600	129600	129600	129600	0
52	20240709	190000	13485032100	129600	129600	129600	129600	0
53	20240709	185900	13485032100	129600	129600	129600	129600	0
54	20240709	185800	13485032100	129600	129600	129600	129600	0
55	20240709	185700	13485032100	129600	129600	129600	129600	0
56	20240709	185600	13485032100	129600	129600	129600	129600	0
57	20240709	185500	13485032100	129600	129600	129600	129600	0
58	20240709	185400	13485032100	129600	129600	129600	129600	0
59	20240709	185300	13485032100	129600	129600	129600	129600	0
60	20240709	185200	13485032100	129600	129600	129600	129600	0
61	20240709	185100	13485032100	129600	129600	129600	129600	0
62	20240709	185000	13485032100	129600	129600	129600	129600	9401
63	20240709	184900	13485032100	129600	129600	129600	129600	0
64	20240709	184800	13485032100	129600	129600	129600	129600	0
65	20240709	184700	13485032100	129600	129600	129600	129600	0
66	20240709	184600	13485032100	129600	129600	129600	129600	0
67	20240709	184500	13485032100	129600	129600	129600	129600	0
68	20240709	184400	13485032100	129600	129600	129600	129600	0
69	20240709	184300	13485032100	129600	129600	129600	129600	0
70	20240709	184200	13485032100	129600	129600	129600	129600	0
71	20240709	184100	13485032100	129600	129600	129600	129600	0
72	20240709	184000	13485032100	129600	129600	129600	129600	0
73	20240709	183900	13485032100	129600	129600	129600	129600	0
74	20240709	183800	13485032100	129600	129600	129600	129600	0
75	20240709	183700	13485032100	129600	129600	129600	129600	0
76	20240709	183600	13485032100	129600	129600	129600	129600	0
77	20240709	183500	13485032100	129600	129600	129600	129600	0
78	20240709	183400	13485032100	129600	129600	129600	129600	0
79	20240709	183300	13485032100	129600	129600	129600	129600	0
80	20240709	183200	13485032100	129600	129600	129600	129600	0
81	20240709	183100	13485032100	129600	129600	129600	129600	0
82	20240709	183000	13485032100	129600	129600	129600	129600	0
83	20240709	182900	13485032100	129600	129600	129600	129600	0
84	20240709	182800	13485032100	129600	129600	129600	129600	0
85	20240709	182700	13485032100	129600	129600	129600	129600	0
86	20240709	182600	13485032100	129600	129600	129600	129600	0
87	20240709	182500	13485032100	129600	129600	129600	129600	0
88	20240709	182400	13485032100	129600	129600	129600	129600	0
89	20240709	182300	13485032100	129600	129600	129600	129600	0
90	20240709	182200	13485032100	129600	129600	129600	129600	0
91	20240709	182100	13485032100	129600	129600	129600	129600	0
92	20240709	182000	13485032100	129600	129600	129600	129600	9401
93	20240709	181900	13485032100	129600	129600	129600	129600	0
94	20240709	181800	13485032100	129600	129600	129600	129600	0
95	20240709	181700	13485032100	129600	129600	129600	129600	0
96	20240709	181600	13485032100	129600	129600	129600	129600	0
97	20240709	181500	13485032100	129600	129600	129600	129600	0
98	20240709	181400	13485032100	129600	129600	129600	129600	0
99	20240709	181300	13485032100	129600	129600	129600	129600	0
100	20240709	181200	13485032100	129600	129600	129600	129600	0
101	20240709	181100	13485032100	129600	129600	129600	129600	0
102	20240709	181000	13485032100	129600	129600	129600	129600	0
103	20240709	180900	13485032100	129600	129600	129600	129600	0
104	20240709	180800	13485032100	129600	129600	129600	129600	0
105	20240709	180700	13485032100	129600	129600	129600	129600	0
106	20240709	180600	13485032100	129600	129600	129600	129600	0
107	20240709	180500	13485032100	129600	129600	129600	129600	0
108	20240709	180400	13485032100	129600	129600	129600	129600	0
109	20240709	180300	13485032100	129600	129600	129600	129600	0
110	20240709	180200	13485032100	129600	129600	129600	129600	0
111	20240709	180100	13485032100	129600	129600	129600	129600	0
112	20240709	180000	13485032100	129600	129600	129600	129600	0
113	20240709	175900	13485032100	129600	129600	129600	129600	0
114	20240709	175800	13485032100	129600	129600	129600	129600	0
115	20240709	175700	13485032100	129600	129600	129600	129600	0
116	20240709	175600	13485032100	129600	129600	129600	129600	0
117	20240709	175500	13485032100	129600	129600	129600	129600	0
118	20240709	175400	13485032100	129600	129600	129600	129600	0
119	20240709	175300	13485032100	129600	129600	129600	129600	0
120	20240709	175200	13485032100	129600	129600	129600	129600	0
121	20240709	175100	13485032100	129600	129600	129600	129600	0
122	20240709	175000	13485032100	129600	129600	129600	129600	9401
123	20240709	174900	13485032100	129600	129600	129600	129600	0
124	20240709	174800	13485032100	129600	129600	129600	129600	0
125	20240709	174700	13485032100	129600	129600	129600	129600	0
126	20240709	174600	13485032100	129600	129600	129600	129600	0
127	20240709	174500	13485032100	129600	129600	129600	129600	0
128	20240709	174400	13485032100	129600	129600	129600	129600	0
129	20240709	174300	13485032100	129600	129600	129600	129600	0
130	20240709	174200	13485032100	129600	129600	129600	129600	0
131	20240709	174100	13485032100	129600	129600	129600	129600	0
132	20240709	174000	13485032100	129600	129600	129600	129600	0
133	20240709	173900	13485032100	129600	129600	129600	129600	0
134	20240709	173800	13485032100	129600	129600	129600	129600	0
135	20240709	173700	13485032100	129600	129600	129600	129600	0
136	20240709	173600	13485032100	129600	129600	129600	129600	0
137	20240709	173500	13485032100	129600	129600	129600	129600	0
138	20240709	173400	13485032100	129600	129600	129600	129600	0
139	20240709	173300	13485032100	129600	129600	129600	129600	0
140	20240709	173200	13485032100	129600	129600	129600	129600	0
141	20240709	173100	13485032100	129600	129600	129600	129600	0
142	20240709	173000	13485032100	129600	129600	129600	129600	0
143	20240709	172900	13485032100	129600	129600	129600	129600	0
144	20240709	172800	13485032100	129600	129600	129600	129600	0
145	20240709	172700	13485032100	129600	129600	129600	129600	0
146	20240709	172600	13485032100	129600	129600	129600	129600	0
147	20240709	172500	13485032100	129600	129600	129600	129600	0
148	20240709	172400	13485032100	129600	129600	129600	129600	0
149	20240709	172300	13485032100	129600	129600	129600	129600	0
150	20240709	172200	13485032100	129600	129600	129600	129600	0
151	20240709	172100	13485032100	129600	129600	129600	129600	0
152	20240709	172000	13485032100	129600	129600	129600	129600	9401
153	20240709	171900	13485032100	129600	129600	129600	129600	0
154	20240709	171800	13485032100	129600	129600	129600	129600	0
155	20240709	171700	13485032100	129600	129600	129600	129600	0
156	20240709	171600	13485032100	129600	129600	129600	129600	0
157	20240709	171500	13485032100	129600	129600	129600	129600	0
158	20240709	171400	13485032100	129600	129600	129600	129600	0
159	20240709	171300	13485032100	129600	129600	129600	129600	0
160	20240709	171200	13485032100	129600	129600	129600	129600	0
161	20240709	171100	13485032100	129600	129600	129600	129600	0
162	20240709	171000	13485032100	129600	129600	129600	129600	0
163	20240709	170900	13485032100	129600	129600	129600	129600	0
164	20240709	170800	13485032100	129600	129600	129600	129600	0
165	20240709	170700	13485032100	129600	129600	129600	129600	0
166	20240709	170600	13485032100	129600	129600	129600	129600	0
167	20240709	170500	13485032100	129600	129600	129600	129600	0
168	20240709	170400	13485032100	129600	129600	129600	129600	0
169	20240709	170300	13485032100	129600	129600	129600	129600	0
170	20240709	170200	13485032100	129600	129600	129600	129600	0
171	20240709	170100	13485032100	129600	129600	129600	129600	0
172	20240709	170000	13485032100	129600	129600	129600	129600	0
173	20240709	165900	13485032100	129600	129600	129600	129600	0
174	20240709	165800	13485032100	129600	129600	129600	129600	0
175	20240709	165700	13485032100	129600	129600	129600	129600	0
176	20240709	165600	13485032100	129600	129600	129600	129600	0
177	20240709	165500	13485032100	129600	129600	129600	129600	0
178	20240709	165400	13485032100	129600	129600	129600	129600	0
179	20240709	165300	13485032100	129600	129600	129600	129600	0
180	20240709	165200	13485032100	129600	129600	129600	129600	0
181	20240709	165100	13485032100	129600	129600	129600	129600	0
182	20240709	165000	13485032100	129600	129600	129600	129600	9401
183	20240709	164900	13485032100	129600	129600	129600	129600	0
184	20240709	164800	13485032100	129600	129600	129600	129600	0
185	20240709	164700	13485032100	129600	129600	129600	129600	0
186	20240709	164600	13485032100	129600	129600	129600	129600	0
187	20240709	164500	13485032100	129600	129600	129600	129600	0
188	20240709	164400	13485032100	129600	129600	129600	129600	0
189	20240709	164300	13485032100	129600	129600	129600	129600	0
190	20240709	164200	13485032100	129600	129600	129600	129600	0
191	20240709	164100	13485032100	129600	129600	129600	129600	0
192	20240709	164000	13485032100	129600	129600	129600	129600	0
193	20240709	163900	13485032100	129600	129600	129600	129600	0
194	20240709	163800	13485032100	129600	129600	129600	129600	0
195	20240709	163700	13485032100	129600	129600	129600	129600	0
196	20240709	163600	13485032100	129600	129600	129600	129600	0
197	20240709	163500	13485032100	129600	129600	129600	129600	0
198	20240709	163400	13485032100	129600	129600	129600	129600	0
199	20240709	163300	13485032100	129600	129600	129600	129600	0
200	20240709	163200	13485032100	129600	129600	129600	129600	0
201	20240709	163100	13485032100	129600	129600	129600	129600	0
202	20240709	163000	13485032100	129600	129600	129600	129600	0
203	20240709	162900	13485032100	129600	129600	129600	129600	0
204	20240709	162800	13485032100	129600	129600	129600	129600	0
205	20240709	162700	13485032100	129600	129600	129600	129600	0
206	20240709	162600	13485032100	129600	129600	129600	129600	0
207	20240709	162500	13485032100	129600	129600	129600	129600	0
208	20240709	162400	13485032100	129600	129600	129600	129600	0
209	20240709	162300	13485032100	129600	129600	129600	129600	0
210	20240709	162200	13485032100	129600	129600	129600	129600	0
211	20240709	162100	13485032100	129600	129600	129600	129600	0
212	20240709	162000	13485032100	129600	129600	129600	129600	9401
213	20240709	161900	13485032100	129600	129600	129600	129600	0
214	20240709	161800	13485032100	129600	129600	129600	129600	0
215	20240709	161700	13485032100	129600	129600	129600	129600	0
216	20240709	161600	13485032100	129600	129600	129600	129600	0
217	20240709	161500	13485032100	129600	129600	129600	129600	0
218	20240709	161400	13485032100	129600	129600	129600	129600	0
219	20240709	161300	13485032100	129600	129600	129600	129600	0
220	20240709	161200	13485032100	129600	129600	129600	129600	0
221	20240709	161100	13485032100	129600	129600	129600	129600	0
222	20240709	161000	13485032100	129600	129600	129600	129600	0
223	20240709	160900	13485032100	129600	129600	129600	129600	0
224	20240709	160800	13485032100	129600	129600	129600	129600	0
225	20240709	160700	13485032100	129600	129600	129600	129600	0
226	20240709	160600	13485032100	129600	129600	129600	129600	0
227	20240709	160500	13485032100	129600	129600	129600	129600	0
228	20240709	160400	13485032100	129600	129600	129600	129600	0
229	20240709	160300	13485032100	129600	129600	129600	129600	0
230	20240709	160200	13485032100	129600	129600	129600	129600	0
231	20240709	160100	13485032100	129600	129600	129600	129600	0
232	20240709	160000	13485032100	129600	129600	129600	129600	0
233	20240709	155900	13485032100	129600	129600	129600	129600	0
234	20240709	155800	13485032100	129600	129600	129600	129600	0
235	20240709	155700	13485032100	129600	129600	129600	129600	0
236	20240709	155600	13485032100	129600	129600	129600	129600	0
237	20240709	155500	13485032100	129600	129600	129600	129600	0
238	20240709	155400	13485032100	129600	129600	129600	129600	0
239	20240709	155300	13485032100	129600	129600	129600	129600	0
240	20240709	155200	13485032100	129600	129600	129600	129600	0
241	20240709	155100	13485032100	129600	129600	129600	129600	0
242	20240709	155000	13485032100	129600	129600	129600	129600	9401
243	20240709	154900	13485032100	129600	129600	129600	129600	0
244	20240709	154800	13485032100	129600	129600	129600	129600	0
245	20240709	154700	13485032100	129600	129600	129600	129600	0
246	20240709	154600	13485032100	129600	129600	129600	129600	0
247	20240709	154500	13485032100	129600	129600	129600	129600	0
248	20240709	154400	13485032100	129600	129600	129600	129600	0
249	20240709	154300	13485032100	129600	129600	129600	129600	0
250	20240709	154200	13485032100	129600	129600	129600	129600	0
251	20240709	154100	13485032100	129600	129600	129600	129600	0
252	20240709	154000	13485032100	129600	129600	129600	129600	0
253	20240709	153900	13485032100	129600	129600	129600	129600	0
254	20240709	153800	13485032100	129600	129600	129600	129600	0
255	20240709	153700	13485032100	129600	129600	129600	129600	0
256	20240709	153600	13485032100	129600	129600	129600	129600	0
257	20240709	153500	13485032100	129600	129600	129600	129600	0
258	20240709	153400	13485032100	129600	129600	129600	129600	0
259	20240709	153300	13485032100	129600	129600	129600	129600	0
260	20240709	153200	13485032100	129600	129600	129600	129600	0
261	20240709	153100	13485032100	129600	129600	129600	129600	0
262	20240709	153000	13485032100	129600	129600	129600	129600	9401
263	20240709	152900	12266662500	129900	129900	129900	129900	0
264	20240709	152800	12266662500	129900	129900	129900	129900	0
265	20240709	152700	12266662500	129900	129900	129900	129900	0
266	20240709	152600	12266662500	129900	129900	129900	129900	0
267	20240709	152500	12266662500	129900	129900	129900	129900	0
268	20240709	152400	12266662500	129900	129900	129900	129900	0
269	20240709	152300	12266662500	129900	129900	129900	129900	0
270	20240709	152200	12266662500	129900	129900	129900	129900	0
271	20240709	152100	12266662500	129900	129900	129900	129900	0
272	20240709	152000	12266662500	129900	129900	129900	129900	0
273	20240709	151900	12266662500	129900	130200	130200	129900	344
274	20240709	151800	12221943000	130300	130400	130400	129800	3130
275	20240709	151700	11814889600	130500	129900	130500	129900	1383
276	20240709	151600	11634777500	130000	130800	130800	130000	1719
277	20240709	151500	11410825700	130700	130700	130700	130600	130
278	20240709	151400	11393836200	130600	130200	130700	130100	406
279	20240709	151300	11340935300	130200	130300	130500	130000	2091
280	20240709	151200	11068657100	130500	130600	130700	130300	770
281	20240709	151100	10968155100	130500	130700	130800	130500	471
282	20240709	151000	10906607600	130500	131100	131200	130500	2221
283	20240709	150900	10616232700	131100	131600	131600	131100	696
284	20240709	150800	10524784700	131600	131500	131700	131500	179
285	20240709	150700	10501230400	131500	131600	131600	131500	31
286	20240709	150600	10497153300	131600	131600	131600	131500	60
287	20240709	150500	10489258200	131500	131600	131600	131500	10
288	20240709	150400	10487942600	131600	131600	131600	131500	63
289	20240709	150300	10479651900	131500	131500	131600	131400	113
290	20240709	150200	10464791500	131400	131500	131500	131400	29
291	20240709	150100	10460978900	131500	131400	131500	131400	45
292	20240709	150000	10455061900	131500	131500	131500	131400	148
293	20240709	145900	10435605100	131400	131400	131500	131300	199
294	20240709	145800	10409467400	131400	131400	131400	131300	86
295	20240709	145700	10398167300	131400	131500	131600	131300	1073
296	20240709	145600	10257212700	131600	131600	131600	131500	53
297	20240709	145500	10250239100	131600	131500	131600	131500	25
298	20240709	145400	10246950000	131600	131500	131600	131500	127
299	20240709	145300	10230245600	131500	131600	131600	131500	68
300	20240709	145200	10221299900	131500	131600	131700	131500	90
301	20240709	145100	10209459400	131700	131600	131700	131500	86
302	20240709	145000	10198145100	131600	131600	131600	131600	83
303	20240709	144900	10187222300	131600	131600	131700	131500	58
304	20240709	144800	10179589500	131500	131700	131700	131500	277
305	20240709	144700	10143124500	131700	131700	131700	131600	10
306	20240709	144600	10141807700	131700	131600	131700	131600	31
307	20240709	144500	10137726000	131600	131600	131700	131600	158
308	20240709	144400	10116928400	131600	131600	131600	131600	31
309	20240709	144300	10112848800	131500	131600	131600	131500	197
310	20240709	144200	10086937100	131600	131700	131700	131600	99
311	20240709	144100	10073908200	131700	131700	131700	131600	29
312	20240709	144000	10070089800	131700	131700	131700	131500	125
313	20240709	143900	10053633800	131700	131700	131700	131700	117
314	20240709	143800	10038224900	131700	131700	131700	131600	54
315	20240709	143700	10031113600	131600	131700	131700	131600	92
316	20240709	143600	10019006300	131700	131700	131700	131500	8
317	20240709	143500	10017952900	131600	131400	131700	131400	537
318	20240709	143400	9947296900	131400	131500	131500	131400	24
319	20240709	143300	9944142000	131500	131400	131500	131400	30
320	20240709	143200	9940197900	131400	131500	131500	131300	102
321	20240709	143100	9926793000	131300	131500	131500	131300	265
322	20240709	143000	9891973800	131400	131500	131500	131400	63
323	20240709	142900	9883693900	131400	131500	131500	131400	164
324	20240709	142800	9862138200	131600	131500	131600	131400	26
325	20240709	142700	9858719100	131400	131600	131600	131400	809
326	20240709	142600	9752359000	131600	131700	131700	131600	192
327	20240709	142500	9727090000	131600	131700	131700	131600	41
328	20240709	142400	9721692300	131700	131700	131700	131600	90
329	20240709	142300	9709845700	131600	131600	131700	131600	63
330	20240709	142200	9701552700	131700	131700	131800	131700	108
331	20240709	142100	9687326500	131800	131700	131800	131700	86
332	20240709	142000	9675996700	131800	131700	132000	131700	283
333	20240709	141900	9638704900	131800	132200	132200	131800	386
334	20240709	141800	9587756500	132400	132400	132400	132300	141
335	20240709	141700	9569094200	132400	132300	132400	132300	42
336	20240709	141600	9563535100	132300	132500	132500	132200	130
337	20240709	141500	9546337100	132500	132400	132500	132400	72
338	20240709	141400	9536802900	132400	132400	132500	132400	65
339	20240709	141300	9528196800	132300	132200	132300	132100	115
340	20240709	141200	9512992300	132200	132200	132200	132100	72
341	20240709	141100	9503478500	132200	132200	132200	132100	175
342	20240709	141000	9480343800	132200	132100	132200	132100	85
343	20240709	140900	9469112900	132200	132200	132200	132100	27
344	20240709	140800	9465543700	132200	132100	132200	132100	120
345	20240709	140700	9449688500	132000	131900	132100	131900	146
346	20240709	140600	9430418500	132000	131700	132000	131700	328
347	20240709	140500	9387170500	131800	131800	131800	131700	15
348	20240709	140400	9385193700	131800	131800	131800	131700	69
349	20240709	140300	9376104100	131800	131800	131800	131700	32
350	20240709	140200	9371887000	131800	131800	131800	131800	13
351	20240709	140100	9370173600	131700	131800	131800	131700	311
352	20240709	140000	9329206100	131800	131700	131800	131700	119
353	20240709	135900	9313529400	131700	131800	131800	131700	92
354	20240709	135800	9301410900	131800	131700	131800	131600	115
355	20240709	135700	9286265200	131700	131700	131700	131600	10
356	20240709	135600	9284948400	131700	131700	131700	131600	356
357	20240709	135500	9238095200	131700	131700	131900	131600	430
358	20240709	135400	9181464000	131700	131800	131900	131700	181
359	20240709	135300	9157608100	131900	131900	132000	131900	113
360	20240709	135200	9142702500	131900	132000	132000	131900	51
361	20240709	135100	9135973700	132000	131900	132000	131900	29
362	20240709	135000	9132146100	132000	132000	132000	131800	48
363	20240709	134900	9125814400	131900	131800	131900	131800	44
364	20240709	134800	9120011100	131900	132000	132000	131800	67
365	20240709	134700	9111173600	131900	131900	132000	131900	14
366	20240709	134600	9109326300	131900	131800	132000	131700	205
367	20240709	134500	9082322800	131800	132000	132000	131700	159
368	20240709	134400	9061357200	132000	131900	132000	131800	256
369	20240709	134300	9027602700	131900	131800	132000	131800	45
370	20240709	134200	9021666900	131900	131800	132000	131800	148
371	20240709	134100	9002151700	131700	132000	132000	131700	637
372	20240709	134000	8918190200	132000	132000	132000	131900	63
373	20240709	133900	8909874400	132000	131900	132000	131900	85
374	20240709	133800	8898654600	132000	132000	132000	131900	129
375	20240709	133700	8881626800	132000	131900	132000	131900	90
376	20240709	133600	8869754900	131900	132000	132000	131900	115
377	20240709	133500	8854582200	132000	132000	132000	132000	34
378	20240709	133400	8850094200	132000	132000	132000	131900	496
379	20240709	133300	8784644400	132000	132000	132100	132000	42
380	20240709	133200	8779096900	132100	132100	132100	132000	29
381	20240709	133100	8775266100	132100	132100	132200	132100	229
382	20240709	133000	8745008800	132100	132100	132200	132100	55
383	20240709	132900	8737738800	132100	132100	132200	132100	41
384	20240709	132800	8732321100	132200	132200	132200	132000	171
385	20240709	132700	8709733300	132200	132200	132200	132100	52
386	20240709	132600	8702859300	132200	132200	132200	132200	6
387	20240709	132500	8702066100	132200	132000	132200	132000	233
388	20240709	132400	8671303000	131900	132100	132100	131900	515
389	20240709	132300	8603317400	132100	132400	132400	132100	179
390	20240709	132200	8579639700	132400	132400	132400	132300	19
391	20240709	132100	8577124400	132300	132300	132400	132300	21
392	20240709	132000	8574344500	132400	132300	132600	132300	161
393	20240709	131900	8553028000	132300	132400	132400	132300	18
394	20240709	131800	8550645200	132400	132400	132400	132300	27
395	20240709	131700	8547070900	132400	132300	132400	132300	24
396	20240709	131600	8543893400	132400	132400	132400	132300	25
397	20240709	131500	8540584000	132400	132100	132400	132100	65
398	20240709	131400	8531983800	132200	132200	132200	132100	173
399	20240709	131300	8509113300	132200	132200	132200	132100	233
400	20240709	131200	8478326500	132200	132200	132300	132100	187
401	20240709	131100	8453604200	132200	132300	132300	132100	305
402	20240709	131000	8413273600	132300	132500	132600	132200	1219
403	20240709	130900	8251969600	132500	132500	132600	132500	161
404	20240709	130800	8230635800	132600	132600	132600	132600	33
405	20240709	130700	8226260000	132600	132600	132600	132500	75
406	20240709	130600	8216320000	132500	132600	132600	132500	73
407	20240709	130500	8206644100	132600	132500	132600	132500	345
408	20240709	130400	8160923300	132500	132500	132500	132400	197
409	20240709	130300	8134832800	132500	132600	132700	132500	110
410	20240709	130200	8120255900	132500	132600	132700	132500	218
411	20240709	130100	8091365000	132600	132800	132800	132500	393
412	20240709	130000	8039246000	132700	132800	132800	132700	58
413	20240709	125900	8031546400	132800	132800	132800	132800	18
414	20240709	125800	8029156000	132800	132700	132800	132700	20
415	20240709	125700	8026500800	132700	132800	132900	132700	290
416	20240709	125600	7988012700	132900	132900	133000	132800	110
417	20240709	125500	7973398700	133000	132900	133000	132900	42
418	20240709	125400	7967813900	133000	133000	133000	132900	40
419	20240709	125300	7962496000	133000	132900	133000	132900	137
420	20240709	125200	7944285600	132900	133000	133000	132800	136
421	20240709	125100	7926213600	133000	133000	133000	132900	132
422	20240709	125000	7908664700	132900	133200	133200	132900	404
423	20240709	124900	7854882300	133200	133400	133400	133200	275
424	20240709	124800	7818225700	133400	133400	133400	133300	31
425	20240709	124700	7814090400	133500	133600	133600	133400	151
426	20240709	124600	7793935800	133600	133700	133700	133500	83
427	20240709	124500	7782847000	133700	133300	133700	133200	693
428	20240709	124400	7690385200	133300	133000	133300	133000	573
429	20240709	124300	7614102700	133000	132600	133000	132600	338
430	20240709	124200	7569204500	132700	132500	132700	132400	340
431	20240709	124100	7524134100	132500	132700	132700	132500	70
432	20240709	124000	7514850000	132600	132800	132800	132500	204
433	20240709	123900	7487800500	132800	132800	132800	132600	98
434	20240709	123800	7474794200	132800	132800	132800	132700	30
435	20240709	123700	7470810400	132800	132500	132800	132400	309
436	20240709	123600	7429892700	132500	133000	133000	132500	1180
437	20240709	123500	7273312000	132900	133000	133000	132900	81
438	20240709	123400	7262545100	133000	133000	133000	132900	81
439	20240709	123300	7251774400	133000	132900	133000	132900	68
440	20240709	123200	7242734500	133000	133000	133000	132900	225
441	20240709	123100	7212827200	133000	133000	133000	132900	70
442	20240709	123000	7203517700	132900	132900	133000	132900	83
443	20240709	122900	7192484900	132900	132900	132900	132800	120
444	20240709	122800	7176540100	132900	132900	132900	132800	56
445	20240709	122700	7169097800	132900	132900	132900	132800	53
446	20240709	122600	7162055300	132900	132900	132900	132900	33
447	20240709	122500	7157669600	132900	132900	132900	132800	36
448	20240709	122400	7152885400	132800	132900	132900	132800	36
449	20240709	122300	7148102100	132900	132900	132900	132800	98
450	20240709	122200	7135078900	132800	132900	132900	132800	18
451	20240709	122100	7132686800	132900	132800	132900	132700	170
452	20240709	122000	7110110700	132800	132800	132800	132800	30
453	20240709	121900	7106126700	132700	132800	132800	132700	56
454	20240709	121800	7098690000	132800	132800	132800	132700	98
455	20240709	121700	7085677300	132800	132800	132800	132800	43
456	20240709	121600	7079966900	132700	132800	132800	132700	33
457	20240709	121500	7075585100	132800	132800	132800	132700	42
458	20240709	121400	7070007700	132800	132800	132800	132700	202
459	20240709	121300	7043199800	132800	132900	132900	132700	58
460	20240709	121200	7035497000	132800	132800	132800	132700	147
461	20240709	121100	7015975700	132800	132800	132800	132700	86
462	20240709	121000	7004558700	132700	132900	132900	132700	267
463	20240709	120900	6969116400	132800	132900	133000	132800	412
464	20240709	120800	6914377800	133000	133000	133000	133000	17
465	20240709	120700	6912116800	133000	133000	133000	132900	41
466	20240709	120600	6906664800	133000	133000	133000	132900	36
467	20240709	120500	6901877100	133000	133000	133000	132900	65
468	20240709	120400	6893236500	133000	133000	133000	132900	65
469	20240709	120300	6884595300	133000	133000	133000	132900	29
470	20240709	120200	6880739200	133000	132900	133000	132900	49
471	20240709	120100	6874223300	133000	132900	133000	132800	324
472	20240709	120000	6831162700	132900	132900	132900	132800	32
473	20240709	115900	6826910000	132800	132800	132900	132800	55
474	20240709	115800	6819603500	132800	132800	132900	132800	77
475	20240709	115700	6809376300	132900	132900	132900	132800	97
476	20240709	115600	6796491000	132900	132900	132900	132800	93
477	20240709	115500	6784139200	132900	132900	133000	132900	113
478	20240709	115400	6769120700	132900	133000	133000	132900	59
479	20240709	115300	6761277000	132900	133000	133000	132900	62
480	20240709	115200	6753034800	132900	133100	133100	132900	49
481	20240709	115100	6746516200	133100	133100	133100	133000	17
482	20240709	115000	6744254700	133100	133000	133100	133000	58
483	20240709	114900	6736536100	133000	132800	133100	132800	43
484	20240709	114800	6730817400	132900	132900	132900	132800	44
485	20240709	114700	6724970600	132900	132900	132900	132800	67
486	20240709	114600	6716066400	132900	133100	133100	132900	184
487	20240709	114500	6691600600	133100	133100	133100	133000	43
488	20240709	114400	6685878400	133100	133000	133100	133000	63
489	20240709	114300	6677499300	133000	133000	133000	132900	243
490	20240709	114200	6645180400	133000	132700	133000	132600	479
491	20240709	114100	6581569700	132700	132700	132700	132600	60
492	20240709	114000	6573611600	132700	132800	132800	132700	306
493	20240709	113900	6532983600	132800	132700	132800	132600	70
494	20240709	113800	6523688600	132700	132700	132800	132600	53
495	20240709	113700	6516655400	132700	132700	132800	132700	50
496	20240709	113600	6510020200	132700	132700	132700	132600	74
497	20240709	113500	6500201400	132700	132700	132800	132600	63
498	20240709	113400	6491844700	132700	132700	132700	132600	50
499	20240709	113300	6485209800	132700	132700	132700	132600	13
500	20240709	113200	6483485000	132700	132800	132800	132600	43
501	20240709	113100	6477777400	132800	132800	132800	132600	92
502	20240709	113000	6465570400	132700	132700	132700	132700	5
503	20240709	112900	6464906900	132800	132700	132800	132700	59
504	20240709	112800	6457077500	132600	132700	132700	132600	126
505	20240709	112700	6440357400	132600	132700	132700	132600	38
506	20240709	112600	6435315700	132700	132700	132700	132600	55
507	20240709	112500	6428021400	132700	132700	132700	132600	16
508	20240709	112400	6425898300	132700	132600	132700	132600	62
509	20240709	112300	6417675600	132600	132700	132700	132500	85
510	20240709	112200	6406408100	132700	132600	132700	132600	119
511	20240709	112100	6390628300	132700	132800	132800	132700	105
512	20240709	112000	6376691800	132800	132800	132800	132700	8
513	20240709	111900	6375629800	132700	132800	132800	132700	38
514	20240709	111800	6370583900	132700	132600	132800	132600	8
515	20240709	111700	6369522300	132600	132500	132600	132500	175
516	20240709	111600	6346334500	132500	132500	132500	132400	35
517	20240709	111500	6341697200	132500	132500	132500	132400	11
518	20240709	111400	6340239800	132500	132500	132500	132400	37
519	20240709	111300	6335337500	132500	132400	132500	132400	110
520	20240709	111200	6320773400	132400	132500	132500	132300	94
521	20240709	111100	6308326200	132500	132500	132500	132500	15
522	20240709	111000	6306338700	132500	132400	132500	132300	45
523	20240709	110900	6300380000	132400	132400	132400	132400	44
524	20240709	110800	6294554400	132300	132500	132500	132300	77
525	20240709	110700	6284358500	132500	132500	132500	132400	54
526	20240709	110600	6277207100	132500	132300	132500	132200	128
527	20240709	110500	6260270600	132300	132400	132400	132200	98
528	20240709	110400	6247303400	132400	132500	132500	132400	100
529	20240709	110300	6234060300	132500	132300	132500	132300	75
530	20240709	110200	6224134800	132300	132500	132500	132300	353
531	20240709	110100	6177413500	132500	132800	132900	132500	155
532	20240709	110000	6156850600	132900	132700	132900	132500	103
533	20240709	105900	6143175800	132700	132700	132800	132700	1055
534	20240709	105800	6003134500	132500	132400	132700	132400	212
535	20240709	105700	5975043200	132400	132400	132400	132300	98
536	20240709	105600	5962068300	132500	132400	132500	132400	25
537	20240709	105500	5958755900	132400	132400	132500	132400	27
538	20240709	105400	5955180800	132500	132300	132500	132300	104
539	20240709	105300	5941411100	132400	132400	132500	132300	115
540	20240709	105200	5926189100	132400	132600	132600	132400	98
541	20240709	105100	5913212800	132500	132600	132600	132500	36
542	20240709	105000	5908442500	132600	132600	132600	132500	379
543	20240709	104900	5858197800	132600	132700	132700	132600	199
544	20240709	104800	5831791600	132800	133000	133000	132600	229
545	20240709	104700	5801387600	133000	132900	133000	132900	62
546	20240709	104600	5793143400	133000	132900	133000	132800	33
547	20240709	104500	5788758600	133000	132900	133000	132800	143
548	20240709	104400	5769754800	132900	132800	132900	132800	82
549	20240709	104300	5758861300	132900	132800	133000	132800	67
550	20240709	104200	5749962200	132900	133000	133000	132800	110
551	20240709	104100	5735350600	132800	132700	132900	132700	35
552	20240709	104000	5730704100	132900	133000	133200	132900	259
553	20240709	103900	5696242400	132900	132600	132900	132600	138
554	20240709	103800	5677926500	132600	132700	132700	132600	96
555	20240709	103700	5665195200	132600	132800	132800	132600	74
556	20240709	103600	5655375400	132800	132700	132800	132600	103
557	20240709	103500	5641706600	132700	132900	132900	132700	60
558	20240709	103400	5633744000	132900	132800	132900	132700	145
559	20240709	103300	5614490300	132800	132600	132800	132500	171
560	20240709	103200	5591810400	132500	132600	132600	132500	63
561	20240709	103100	5583459800	132600	132700	132700	132500	127
562	20240709	103000	5566626200	132600	132700	132800	132600	52
563	20240709	102900	5559727400	132800	132700	132800	132700	11
564	20240709	102800	5558266700	132800	132800	132800	132600	48
565	20240709	102700	5551896900	132700	132800	132800	132500	110
566	20240709	102600	5537304100	132500	132500	132600	132500	149
567	20240709	102500	5517559300	132500	132400	133000	132300	454
568	20240709	102400	5457413800	132400	132400	133100	132100	2244
569	20240709	102300	5160284100	132400	133000	133000	132400	531
570	20240709	102200	5089812600	132900	132900	133000	132900	226
571	20240709	102100	5059765800	132900	132800	133000	132800	48
572	20240709	102000	5053386000	132800	132900	132900	132800	42
573	20240709	101900	5047805300	132900	133000	133000	132900	89
574	20240709	101800	5035969900	132900	133100	133100	132900	115
575	20240709	101700	5020671300	132900	132600	133000	132500	416
576	20240709	101600	4965418500	132600	132700	132700	132600	90
577	20240709	101500	4953479800	132700	132800	132900	132700	185
578	20240709	101400	4928912200	132900	132900	132900	132800	90
579	20240709	101300	4916956500	132900	132700	132900	132700	251
580	20240709	101200	4883622100	132700	132400	132700	132000	177
581	20240709	101100	4860166700	132300	132200	132500	131600	527
582	20240709	101000	4790628100	132200	132400	132500	131600	688
583	20240709	100900	4699774200	132400	132700	132700	132400	786
584	20240709	100800	4595580400	132700	132800	132900	132700	227
585	20240709	100700	4565453700	132800	132700	133000	132700	84
586	20240709	100600	4554286300	133000	133100	133100	132600	835
587	20240709	100500	4443381600	133000	133100	133200	133000	172
588	20240709	100400	4420501900	133300	133200	133300	133200	54
589	20240709	100300	4413308800	133300	133400	133400	132900	234
590	20240709	100200	4382178500	133000	133300	133500	133000	254
591	20240709	100100	4348366400	133500	133100	133500	133100	81
592	20240709	100000	4337566400	133500	133500	133500	133000	232
593	20240709	095900	4306662000	133000	133700	133700	133000	709
594	20240709	095800	4212233400	133700	133700	133800	133600	277
595	20240709	095700	4175202000	133800	134000	134100	133800	295
596	20240709	095600	4135699400	134000	134500	134600	134000	749
597	20240709	095500	4035132300	134800	134600	134800	134500	216
598	20240709	095400	4006073400	134500	135000	135000	134500	263
599	20240709	095300	3970644400	135000	135000	135200	134900	49
600	20240709	095200	3964029600	135000	135400	135500	135000	132
601	20240709	095100	3946179800	135400	135100	135400	135100	11
602	20240709	095000	3944693000	135100	135100	135500	135100	82
603	20240709	094900	3933598900	135300	135000	135300	134900	39
604	20240709	094800	3928332400	134900	134700	134900	134700	61
605	20240709	094700	3920105900	134700	135300	135400	134600	439
606	20240709	094600	3860905800	135300	135500	135500	135300	60
607	20240709	094500	3852779000	135500	135600	135600	135500	248
608	20240709	094400	3819161600	135500	135100	135500	135100	338
609	20240709	094300	3773473200	135100	135000	135100	134900	284
610	20240709	094200	3735119800	134900	134800	134900	134700	119
611	20240709	094100	3719073600	134900	134900	134900	134800	14
612	20240709	094000	3717185300	134900	134700	134900	134700	25
613	20240709	093900	3713815500	134800	134900	134900	134700	191
614	20240709	093800	3688079100	134800	134800	134900	134800	62
615	20240709	093700	3679718600	134800	134700	134800	134700	144
616	20240709	093600	3660310300	134800	134700	134800	134600	217
617	20240709	093500	3631074100	134800	135000	135000	134700	136
618	20240709	093400	3612726100	135000	134400	135000	134400	308
619	20240709	093300	3571178900	134300	134600	134700	134300	269
620	20240709	093200	3534998900	134600	135100	135100	134500	601
621	20240709	093100	3453995500	135100	135400	135400	135100	285
622	20240709	093000	3415447100	135400	135900	135900	135400	451
623	20240709	092900	3354280600	136300	136000	136300	135800	350
624	20240709	092800	3306648500	136000	136300	136500	135900	262
625	20240709	092700	3270983500	136500	135500	136500	135500	454
626	20240709	092600	3209282900	135600	135800	136300	135500	986
627	20240709	092500	3075516600	135800	136500	136600	135800	2032
628	20240709	092400	2798701500	136600	136000	136700	136000	447
629	20240709	092300	2737673600	136600	136500	137200	136000	3382
630	20240709	092200	2274761400	136700	136300	136700	135800	1635
631	20240709	092100	2051746100	136300	135900	136300	135600	1388
632	20240709	092000	1863091300	135900	135500	135900	135500	632
633	20240709	091900	1777280200	135700	134200	135900	134200	1804
634	20240709	091800	1533226300	134100	133900	134800	133900	976
635	20240709	091700	1402085200	134100	133000	134100	133000	199
636	20240709	091600	1375488900	133000	133200	133400	133000	249
637	20240709	091500	1342321600	133200	133300	133300	133000	360
638	20240709	091400	1294358100	133400	133700	133700	133300	426
639	20240709	091300	1237501700	133700	133400	134200	133400	326
640	20240709	091200	1193862200	133700	133000	133800	133000	142
641	20240709	091100	1174922100	133000	133500	134000	133000	531
642	20240709	091000	1104204300	133400	134300	134400	133400	569
643	20240709	090900	1028017400	134400	133400	134500	133400	372
644	20240709	090800	978198000	133500	133000	133500	133000	135
645	20240709	090700	960211700	133000	133200	133300	132900	458
646	20240709	090600	899247100	133300	133000	133300	132900	332
647	20240709	090500	855102100	133000	133700	133800	132900	384
648	20240709	090400	803939500	133800	134000	134600	133600	1444
649	20240709	090300	610548700	134200	134900	135000	133900	1120
650	20240709	090200	459988300	134900	134300	134900	134000	1090
651	20240709	090100	313283100	134300	134500	134600	133700	915
652	20240709	090000	190434600	134500	132800	134600	132800	1431