KissMeData/006650/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184900	4414056100	127600	127600	127600	127600	375
3	20240709	184800	4414056100	127600	127600	127600	127600	0
4	20240709	184700	4414056100	127600	127600	127600	127600	0
5	20240709	184600	4414056100	127600	127600	127600	127600	0
6	20240709	184500	4414056100	127600	127600	127600	127600	0
7	20240709	184400	4414056100	127600	127600	127600	127600	0
8	20240709	184300	4414056100	127600	127600	127600	127600	0
9	20240709	184200	4414056100	127600	127600	127600	127600	0
10	20240709	184100	4414056100	127600	127600	127600	127600	0
11	20240709	184000	4414056100	127600	127600	127600	127600	0
12	20240709	183900	4414056100	127600	127600	127600	127600	0
13	20240709	183800	4414056100	127600	127600	127600	127600	0
14	20240709	183700	4414056100	127600	127600	127600	127600	0
15	20240709	183600	4414056100	127600	127600	127600	127600	0
16	20240709	183500	4414056100	127600	127600	127600	127600	0
17	20240709	183400	4414056100	127600	127600	127600	127600	0
18	20240709	183300	4414056100	127600	127600	127600	127600	0
19	20240709	183200	4414056100	127600	127600	127600	127600	0
20	20240709	183100	4414056100	127600	127600	127600	127600	0
21	20240709	183000	4414056100	127600	127600	127600	127600	0
22	20240709	182900	4414056100	127600	127600	127600	127600	0
23	20240709	182800	4414056100	127600	127600	127600	127600	0
24	20240709	182700	4414056100	127600	127600	127600	127600	0
25	20240709	182600	4414056100	127600	127600	127600	127600	0
26	20240709	182500	4414056100	127600	127600	127600	127600	0
27	20240709	182400	4414056100	127600	127600	127600	127600	0
28	20240709	182300	4414056100	127600	127600	127600	127600	0
29	20240709	182200	4414056100	127600	127600	127600	127600	0
30	20240709	182100	4414056100	127600	127600	127600	127600	0
31	20240709	182000	4414056100	127600	127600	127600	127600	0
32	20240709	181900	4414056100	127600	127600	127600	127600	375
33	20240709	181800	4414056100	127600	127600	127600	127600	0
34	20240709	181700	4414056100	127600	127600	127600	127600	0
35	20240709	181600	4414056100	127600	127600	127600	127600	0
36	20240709	181500	4414056100	127600	127600	127600	127600	0
37	20240709	181400	4414056100	127600	127600	127600	127600	0
38	20240709	181300	4414056100	127600	127600	127600	127600	0
39	20240709	181200	4414056100	127600	127600	127600	127600	0
40	20240709	181100	4414056100	127600	127600	127600	127600	0
41	20240709	181000	4414056100	127600	127600	127600	127600	0
42	20240709	180900	4414056100	127600	127600	127600	127600	0
43	20240709	180800	4414056100	127600	127600	127600	127600	0
44	20240709	180700	4414056100	127600	127600	127600	127600	0
45	20240709	180600	4414056100	127600	127600	127600	127600	0
46	20240709	180500	4414056100	127600	127600	127600	127600	0
47	20240709	180400	4414056100	127600	127600	127600	127600	0
48	20240709	180300	4414056100	127600	127600	127600	127600	0
49	20240709	180200	4414056100	127600	127600	127600	127600	0
50	20240709	180100	4414056100	127600	127600	127600	127600	0
51	20240709	180000	4414056100	127600	127600	127600	127600	0
52	20240709	175900	4414056100	127600	127600	127600	127600	0
53	20240709	175800	4414056100	127600	127600	127600	127600	0
54	20240709	175700	4414056100	127600	127600	127600	127600	0
55	20240709	175600	4414056100	127600	127600	127600	127600	0
56	20240709	175500	4414056100	127600	127600	127600	127600	0
57	20240709	175400	4414056100	127600	127600	127600	127600	0
58	20240709	175300	4414056100	127600	127600	127600	127600	0
59	20240709	175200	4414056100	127600	127600	127600	127600	0
60	20240709	175100	4414056100	127600	127600	127600	127600	0
61	20240709	175000	4414056100	127600	127600	127600	127600	0
62	20240709	174900	4414056100	127600	127600	127600	127600	375
63	20240709	174800	4414056100	127600	127600	127600	127600	0
64	20240709	174700	4414056100	127600	127600	127600	127600	0
65	20240709	174600	4414056100	127600	127600	127600	127600	0
66	20240709	174500	4414056100	127600	127600	127600	127600	0
67	20240709	174400	4414056100	127600	127600	127600	127600	0
68	20240709	174300	4414056100	127600	127600	127600	127600	0
69	20240709	174200	4414056100	127600	127600	127600	127600	0
70	20240709	174100	4414056100	127600	127600	127600	127600	0
71	20240709	174000	4414056100	127600	127600	127600	127600	0
72	20240709	173900	4414056100	127600	127600	127600	127600	0
73	20240709	173800	4414056100	127600	127600	127600	127600	0
74	20240709	173700	4414056100	127600	127600	127600	127600	0
75	20240709	173600	4414056100	127600	127600	127600	127600	0
76	20240709	173500	4414056100	127600	127600	127600	127600	0
77	20240709	173400	4414056100	127600	127600	127600	127600	0
78	20240709	173300	4414056100	127600	127600	127600	127600	0
79	20240709	173200	4414056100	127600	127600	127600	127600	0
80	20240709	173100	4414056100	127600	127600	127600	127600	0
81	20240709	173000	4414056100	127600	127600	127600	127600	0
82	20240709	172900	4414056100	127600	127600	127600	127600	0
83	20240709	172800	4414056100	127600	127600	127600	127600	0
84	20240709	172700	4414056100	127600	127600	127600	127600	0
85	20240709	172600	4414056100	127600	127600	127600	127600	0
86	20240709	172500	4414056100	127600	127600	127600	127600	0
87	20240709	172400	4414056100	127600	127600	127600	127600	0
88	20240709	172300	4414056100	127600	127600	127600	127600	0
89	20240709	172200	4414056100	127600	127600	127600	127600	0
90	20240709	172100	4414056100	127600	127600	127600	127600	0
91	20240709	172000	4414056100	127600	127600	127600	127600	0
92	20240709	171900	4414056100	127600	127600	127600	127600	375
93	20240709	171800	4414056100	127600	127600	127600	127600	0
94	20240709	171700	4414056100	127600	127600	127600	127600	0
95	20240709	171600	4414056100	127600	127600	127600	127600	0
96	20240709	171500	4414056100	127600	127600	127600	127600	0
97	20240709	171400	4414056100	127600	127600	127600	127600	0
98	20240709	171300	4414056100	127600	127600	127600	127600	0
99	20240709	171200	4414056100	127600	127600	127600	127600	0
100	20240709	171100	4414056100	127600	127600	127600	127600	0
101	20240709	171000	4414056100	127600	127600	127600	127600	0
102	20240709	170900	4414056100	127600	127600	127600	127600	0
103	20240709	170800	4414056100	127600	127600	127600	127600	0
104	20240709	170700	4414056100	127600	127600	127600	127600	0
105	20240709	170600	4414056100	127600	127600	127600	127600	0
106	20240709	170500	4414056100	127600	127600	127600	127600	0
107	20240709	170400	4414056100	127600	127600	127600	127600	0
108	20240709	170300	4414056100	127600	127600	127600	127600	0
109	20240709	170200	4414056100	127600	127600	127600	127600	0
110	20240709	170100	4414056100	127600	127600	127600	127600	0
111	20240709	170000	4414056100	127600	127600	127600	127600	0
112	20240709	165900	4414056100	127600	127600	127600	127600	0
113	20240709	165800	4414056100	127600	127600	127600	127600	0
114	20240709	165700	4414056100	127600	127600	127600	127600	0
115	20240709	165600	4414056100	127600	127600	127600	127600	0
116	20240709	165500	4414056100	127600	127600	127600	127600	0
117	20240709	165400	4414056100	127600	127600	127600	127600	0
118	20240709	165300	4414056100	127600	127600	127600	127600	0
119	20240709	165200	4414056100	127600	127600	127600	127600	0
120	20240709	165100	4414056100	127600	127600	127600	127600	0
121	20240709	165000	4414056100	127600	127600	127600	127600	0
122	20240709	164900	4414056100	127600	127600	127600	127600	375
123	20240709	164800	4414056100	127600	127600	127600	127600	0
124	20240709	164700	4414056100	127600	127600	127600	127600	0
125	20240709	164600	4414056100	127600	127600	127600	127600	0
126	20240709	164500	4414056100	127600	127600	127600	127600	0
127	20240709	164400	4414056100	127600	127600	127600	127600	0
128	20240709	164300	4414056100	127600	127600	127600	127600	0
129	20240709	164200	4414056100	127600	127600	127600	127600	0
130	20240709	164100	4414056100	127600	127600	127600	127600	0
131	20240709	164000	4414056100	127600	127600	127600	127600	0
132	20240709	163900	4414056100	127600	127600	127600	127600	0
133	20240709	163800	4414056100	127600	127600	127600	127600	0
134	20240709	163700	4414056100	127600	127600	127600	127600	0
135	20240709	163600	4414056100	127600	127600	127600	127600	0
136	20240709	163500	4414056100	127600	127600	127600	127600	0
137	20240709	163400	4414056100	127600	127600	127600	127600	0
138	20240709	163300	4414056100	127600	127600	127600	127600	0
139	20240709	163200	4414056100	127600	127600	127600	127600	0
140	20240709	163100	4414056100	127600	127600	127600	127600	0
141	20240709	163000	4414056100	127600	127600	127600	127600	0
142	20240709	162900	4414056100	127600	127600	127600	127600	0
143	20240709	162800	4414056100	127600	127600	127600	127600	0
144	20240709	162700	4414056100	127600	127600	127600	127600	0
145	20240709	162600	4414056100	127600	127600	127600	127600	0
146	20240709	162500	4414056100	127600	127600	127600	127600	0
147	20240709	162400	4414056100	127600	127600	127600	127600	0
148	20240709	162300	4414056100	127600	127600	127600	127600	0
149	20240709	162200	4414056100	127600	127600	127600	127600	0
150	20240709	162100	4414056100	127600	127600	127600	127600	0
151	20240709	162000	4414056100	127600	127600	127600	127600	0
152	20240709	161900	4414056100	127600	127600	127600	127600	375
153	20240709	161800	4414056100	127600	127600	127600	127600	0
154	20240709	161700	4414056100	127600	127600	127600	127600	0
155	20240709	161600	4414056100	127600	127600	127600	127600	0
156	20240709	161500	4414056100	127600	127600	127600	127600	0
157	20240709	161400	4414056100	127600	127600	127600	127600	0
158	20240709	161300	4414056100	127600	127600	127600	127600	0
159	20240709	161200	4414056100	127600	127600	127600	127600	0
160	20240709	161100	4414056100	127600	127600	127600	127600	0
161	20240709	161000	4414056100	127600	127600	127600	127600	0
162	20240709	160900	4414056100	127600	127600	127600	127600	0
163	20240709	160800	4414056100	127600	127600	127600	127600	0
164	20240709	160700	4414056100	127600	127600	127600	127600	0
165	20240709	160600	4414056100	127600	127600	127600	127600	0
166	20240709	160500	4414056100	127600	127600	127600	127600	0
167	20240709	160400	4414056100	127600	127600	127600	127600	0
168	20240709	160300	4414056100	127600	127600	127600	127600	0
169	20240709	160200	4414056100	127600	127600	127600	127600	0
170	20240709	160100	4414056100	127600	127600	127600	127600	0
171	20240709	160000	4414056100	127600	127600	127600	127600	0
172	20240709	155900	4414056100	127600	127600	127600	127600	0
173	20240709	155800	4414056100	127600	127600	127600	127600	0
174	20240709	155700	4414056100	127600	127600	127600	127600	0
175	20240709	155600	4414056100	127600	127600	127600	127600	0
176	20240709	155500	4414056100	127600	127600	127600	127600	0
177	20240709	155400	4414056100	127600	127600	127600	127600	0
178	20240709	155300	4414056100	127600	127600	127600	127600	0
179	20240709	155200	4414056100	127600	127600	127600	127600	0
180	20240709	155100	4414056100	127600	127600	127600	127600	0
181	20240709	155000	4414056100	127600	127600	127600	127600	0
182	20240709	154900	4414056100	127600	127600	127600	127600	375
183	20240709	154800	4414056100	127600	127600	127600	127600	0
184	20240709	154700	4414056100	127600	127600	127600	127600	0
185	20240709	154600	4414056100	127600	127600	127600	127600	0
186	20240709	154500	4414056100	127600	127600	127600	127600	0
187	20240709	154400	4414056100	127600	127600	127600	127600	0
188	20240709	154300	4414056100	127600	127600	127600	127600	0
189	20240709	154200	4414056100	127600	127600	127600	127600	0
190	20240709	154100	4414056100	127600	127600	127600	127600	0
191	20240709	154000	4414056100	127600	127600	127600	127600	0
192	20240709	153900	4414056100	127600	127600	127600	127600	0
193	20240709	153800	4414056100	127600	127600	127600	127600	0
194	20240709	153700	4414056100	127600	127600	127600	127600	0
195	20240709	153600	4414056100	127600	127600	127600	127600	0
196	20240709	153500	4414056100	127600	127600	127600	127600	0
197	20240709	153400	4414056100	127600	127600	127600	127600	0
198	20240709	153300	4414056100	127600	127600	127600	127600	0
199	20240709	153200	4414056100	127600	127600	127600	127600	0
200	20240709	153100	4414056100	127600	127600	127600	127600	0
201	20240709	153000	4414056100	127600	127600	127600	127600	375
202	20240709	152900	4366206100	127600	127600	127600	127600	0
203	20240709	152800	4366206100	127600	127600	127600	127600	0
204	20240709	152700	4366206100	127600	127600	127600	127600	0
205	20240709	152600	4366206100	127600	127600	127600	127600	0
206	20240709	152500	4366206100	127600	127600	127600	127600	0
207	20240709	152400	4366206100	127600	127600	127600	127600	0
208	20240709	152300	4366206100	127600	127600	127600	127600	0
209	20240709	152200	4366206100	127600	127600	127600	127600	0
210	20240709	152100	4366206100	127600	127600	127600	127600	0
211	20240709	152000	4366206100	127600	127600	127600	127600	0
212	20240709	151900	4366206100	127600	127600	127800	127600	22
213	20240709	151800	4363398300	127800	127600	127800	127600	30
214	20240709	151700	4359570100	127300	127600	127800	127300	39
215	20240709	151600	4354598500	127700	127600	127700	127300	83
216	20240709	151500	4344017600	127600	127600	127600	127500	135
217	20240709	151400	4326795200	127600	127500	127600	127500	39
218	20240709	151300	4321820400	127700	127600	127700	127500	61
219	20240709	151200	4314039400	127600	127500	127700	127500	60
220	20240709	151100	4306388000	127500	127300	127700	127300	76
221	20240709	151000	4296695500	127300	127400	127400	127300	39
222	20240709	150900	4291730200	127400	127400	127500	127300	63
223	20240709	150800	4283704700	127500	127500	127600	127300	86
224	20240709	150700	4272744800	127500	127500	127600	127500	41
225	20240709	150600	4267517100	127600	127500	127600	127500	129
226	20240709	150500	4251068500	127500	127500	127600	127500	45
227	20240709	150400	4245330800	127500	127500	127600	127300	110
228	20240709	150300	4231312800	127500	127500	127500	127300	49
229	20240709	150200	4225072600	127500	127400	127500	127300	72
230	20240709	150100	4215898100	127400	127400	127400	127300	63
231	20240709	150000	4207874400	127400	127400	127500	127400	85
232	20240709	145900	4197038000	127400	127400	127500	127400	86
233	20240709	145800	4186080600	127400	127400	127600	127400	64
234	20240709	145700	4177923700	127400	127600	127700	127400	76
235	20240709	145600	4168229000	127700	127500	127700	127500	69
236	20240709	145500	4159428500	127700	127500	127800	127500	162
237	20240709	145400	4138753600	127500	127500	127600	127500	56
238	20240709	145300	4131612100	127500	127500	127600	127500	68
239	20240709	145200	4122942000	127500	127600	127600	127500	54
240	20240709	145100	4116056700	127700	127600	127700	127500	26
241	20240709	145000	4112739600	127500	127500	127500	127500	21
242	20240709	144900	4110062100	127600	127600	127800	127500	21
243	20240709	144800	4107381100	127600	127800	127800	127600	116
244	20240709	144700	4092562000	127800	127800	127800	127800	34
245	20240709	144600	4088216800	127800	127800	127900	127800	38
246	20240709	144500	4083358100	127800	127800	127900	127800	84
247	20240709	144400	4072617500	127500	127400	127800	127400	102
248	20240709	144300	4059602000	127400	127400	127500	127400	19
249	20240709	144200	4057181200	127300	127400	127600	127300	75
250	20240709	144100	4047617600	127500	127300	127500	127300	25
251	20240709	144000	4044433600	127300	127400	127400	127200	57
252	20240709	143900	4037173700	127500	127500	127500	127400	17
253	20240709	143800	4035006900	127400	127100	127400	127100	77
254	20240709	143700	4025207700	127100	127200	127200	127100	11
255	20240709	143600	4023809500	127100	127300	127400	127100	112
256	20240709	143500	4009556700	127300	127400	127400	127300	9
257	20240709	143400	4008410900	127400	127300	127400	127300	35
258	20240709	143300	4003953900	127300	127300	127300	127300	40
259	20240709	143200	3998861900	127300	127300	127400	127300	101
260	20240709	143100	3986003800	127300	127400	127400	127300	90
261	20240709	143000	3974545700	127300	127300	127400	127300	59
262	20240709	142900	3967033900	127300	127300	127400	127300	73
263	20240709	142800	3957739900	127300	127400	127400	127300	295
264	20240709	142700	3920186100	127400	127300	127400	127300	38
265	20240709	142600	3915348600	127400	127300	127400	127300	38
266	20240709	142500	3910510300	127300	127300	127400	127300	42
267	20240709	142400	3905162900	127300	127400	127400	127300	73
268	20240709	142300	3895869000	127300	127300	127400	127300	65
269	20240709	142200	3887590900	127300	127300	127400	127300	31
270	20240709	142100	3883644100	127300	127300	127400	127300	29
271	20240709	142000	3879951400	127300	127400	127400	127300	39
272	20240709	141900	3874984800	127400	127400	127400	127400	36
273	20240709	141800	3870398400	127400	127300	127500	127300	35
274	20240709	141700	3865939400	127300	127300	127500	127300	111
275	20240709	141600	3851799500	127300	127300	127400	127300	68
276	20240709	141500	3843142000	127400	127300	127400	127300	60
277	20240709	141400	3835500400	127300	127300	127400	127300	71
278	20240709	141300	3826458800	127400	127300	127400	127300	25
279	20240709	141200	3823276200	127300	127300	127400	127300	74
280	20240709	141100	3813855000	127300	127300	127400	127300	70
281	20240709	141000	3804942500	127300	127300	127400	127300	36
282	20240709	140900	3800359400	127400	127300	127400	127300	41
283	20240709	140800	3795137800	127300	127300	127300	127300	143
284	20240709	140700	3776933900	127300	127300	127300	127300	10
285	20240709	140600	3775660900	127400	127300	127400	127300	62
286	20240709	140500	3767765700	127300	127400	127400	127300	42
287	20240709	140400	3762419000	127300	127400	127400	127300	62
288	20240709	140300	3754525300	127300	127300	127400	127300	47
289	20240709	140200	3748541700	127300	127300	127400	127300	27
290	20240709	140100	3745104500	127300	127300	127400	127300	39
291	20240709	140000	3740138700	127300	127300	127400	127300	47
292	20240709	135900	3734154900	127300	127400	127400	127300	76
293	20240709	135800	3724479000	127300	127300	127300	127300	32
294	20240709	135700	3720405400	127300	127300	127400	127300	20
295	20240709	135600	3717859100	127300	127400	127400	127300	73
296	20240709	135500	3708561100	127300	127100	127300	127100	30
297	20240709	135400	3704743500	127300	127100	127300	127000	43
298	20240709	135300	3699279500	127200	127000	127200	126900	72
299	20240709	135200	3690133600	126900	127100	127100	126900	57
300	20240709	135100	3682900000	127100	127100	127100	126900	36
301	20240709	135000	3678328400	127100	126900	127200	126800	47
302	20240709	134900	3672357400	126900	127100	127100	126800	42
303	20240709	134800	3667026800	127100	127100	127200	126800	58
304	20240709	134700	3659663800	127100	126900	127100	126900	64
305	20240709	134600	3651534000	126800	126900	127100	126800	28
306	20240709	134500	3647980100	126800	127000	127000	126800	50
307	20240709	134400	3641634100	127100	127200	127200	127000	63
308	20240709	134300	3633631200	127200	127100	127200	126900	109
309	20240709	134200	3619779400	127100	127200	127200	127100	42
310	20240709	134100	3614438500	127200	126800	127200	126700	59
311	20240709	134000	3606936800	126700	126700	126900	126700	96
312	20240709	133900	3594766400	126700	127000	127100	126700	42
313	20240709	133800	3589436300	126900	126800	127000	126800	62
314	20240709	133700	3581572400	126800	126900	127000	126800	70
315	20240709	133600	3572689400	126900	127000	127100	126900	65
316	20240709	133500	3564434900	127000	127000	127000	126900	75
317	20240709	133400	3554912500	126900	127000	127000	126900	7
318	20240709	133300	3554023800	126900	127000	127100	126900	50
319	20240709	133200	3547675600	127000	127000	127200	126900	102
320	20240709	133100	3534721600	127000	127000	127100	127000	37
321	20240709	133000	3530021600	127000	127000	127000	127000	81
322	20240709	132900	3519734600	127000	127000	127100	127000	29
323	20240709	132800	3516050900	127200	127200	127200	127000	61
324	20240709	132700	3508294500	127200	127100	127200	127100	38
325	20240709	132600	3503461000	127100	127100	127400	127100	82
326	20240709	132500	3493032900	127100	127200	127200	127100	6
327	20240709	132400	3492270200	127200	127300	127300	127100	66
328	20240709	132300	3483877100	127300	127200	127300	127100	57
329	20240709	132200	3476624400	127200	127300	127300	127200	47
330	20240709	132100	3470645900	127300	127300	127600	127300	32
331	20240709	132000	3466569600	127300	127400	127600	127300	58
332	20240709	131900	3459179700	127600	127400	127600	127300	46
333	20240709	131800	3453321600	127600	127600	127700	127600	51
334	20240709	131700	3446813900	127700	127300	127800	127300	80
335	20240709	131600	3436611500	127300	127400	127400	127300	77
336	20240709	131500	3426802300	127400	127500	127500	127400	31
337	20240709	131400	3422852800	127400	127400	127600	127300	136
338	20240709	131300	3405518200	127400	127500	127500	127400	81
339	20240709	131200	3395197700	127500	127400	127500	127400	51
340	20240709	131100	3388700200	127400	127700	127700	127400	39
341	20240709	131000	3383725000	127700	127700	127800	127700	24
342	20240709	130900	3380660100	127700	127700	127700	127700	26
343	20240709	130800	3377339900	127700	127600	127900	127500	81
344	20240709	130700	3366997300	127800	127600	127800	127500	102
345	20240709	130600	3353972400	127700	127700	127900	127700	81
346	20240709	130500	3343620300	127500	127700	127700	127500	34
347	20240709	130400	3339280800	128000	127800	128200	127800	136
348	20240709	130300	3321864700	127800	127400	128000	127400	227
349	20240709	130200	3292840000	127400	127700	127700	127400	104
350	20240709	130100	3279576400	127700	127400	127900	127400	81
351	20240709	130000	3269228300	127500	127600	127600	127400	73
352	20240709	125900	3259921400	127700	127500	127800	127400	257
353	20240709	125800	3227136800	127500	127500	127500	127400	76
354	20240709	125700	3217450800	127400	127500	127500	127400	28
355	20240709	125600	3213882000	127400	127200	127600	127200	143
356	20240709	125500	3195657800	127100	127100	127100	127100	13
357	20240709	125400	3194005500	127100	127000	127300	127000	53
358	20240709	125300	3187269500	127000	127000	127300	127000	54
359	20240709	125200	3180405500	127000	126800	127000	126700	154
360	20240709	125100	3160869500	126700	126800	126800	126700	20
361	20240709	125000	3158334500	126700	126700	126700	126600	77
362	20240709	124900	3148581500	126700	126800	126800	126600	52
363	20240709	124800	3141997200	126600	126600	126800	126600	66
364	20240709	124700	3133639200	126700	126600	126900	126600	141
365	20240709	124600	3115770400	126800	126800	126800	126600	48
366	20240709	124500	3109691200	126600	126700	126700	126600	39
367	20240709	124400	3104753100	126600	126600	126600	126600	72
368	20240709	124300	3095637900	126600	126700	127100	126600	47
369	20240709	124200	3089680900	126800	126700	126900	126700	96
370	20240709	124100	3077509400	126800	126800	126900	126600	70
371	20240709	124000	3068638300	126600	127000	127000	126600	55
372	20240709	123900	3061664000	127000	126600	127000	126600	76
373	20240709	123800	3052025000	126600	127000	127000	126600	59
374	20240709	123700	3044544400	126900	126900	126900	126900	49
375	20240709	123600	3038326300	126900	126600	126900	126600	109
376	20240709	123500	3024515300	126700	126600	126700	126600	79
377	20240709	123400	3014510600	126700	126600	126700	126600	32
378	20240709	123300	3010458800	126700	126600	126700	126600	90
379	20240709	123200	2999061800	126700	126500	126700	126500	82
380	20240709	123100	2988681900	126500	126600	126600	126500	98
381	20240709	123000	2976278400	126500	126500	126600	126500	87
382	20240709	122900	2965271900	126500	126500	126600	126500	61
383	20240709	122800	2957555300	126600	126600	126700	126500	67
384	20240709	122700	2949073100	126600	126600	126600	126600	58
385	20240709	122600	2941730300	126600	126700	126700	126600	54
386	20240709	122500	2934893700	126600	126600	126700	126600	61
387	20240709	122400	2927170000	126700	126600	126900	126600	60
388	20240709	122300	2919573500	126700	126500	126700	126500	65
389	20240709	122200	2911347000	126500	126500	126600	126500	86
390	20240709	122100	2900461000	126500	126500	126600	126500	66
391	20240709	122000	2892111900	126600	126400	126600	126400	75
392	20240709	121900	2882626100	126500	126400	126500	126400	131
393	20240709	121800	2866056300	126500	126500	126600	126500	244
394	20240709	121700	2835189300	126500	126500	126500	126500	28
395	20240709	121600	2831647300	126600	126600	126600	126500	67
396	20240709	121500	2823171400	126700	126600	126700	126600	61
397	20240709	121400	2815447600	126500	126500	126500	126500	45
398	20240709	121300	2809755100	126900	126600	127000	126600	87
399	20240709	121200	2798730300	126600	126600	126700	126600	104
400	20240709	121100	2785563800	126600	126600	126600	126600	10
401	20240709	121000	2784297800	126600	126600	126800	126600	57
402	20240709	120900	2777079100	126600	126600	126800	126500	87
403	20240709	120800	2766065700	126500	126500	126600	126500	68
404	20240709	120700	2757462700	126600	126500	126600	126500	68
405	20240709	120600	2748857700	126500	126500	126700	126500	69
406	20240709	120500	2740126400	126500	126500	126600	126500	71
407	20240709	120400	2731143700	126500	126500	126500	126500	64
408	20240709	120300	2723047700	126500	126600	126600	126500	51
409	20240709	120200	2716594900	126500	126600	126600	126500	73
410	20240709	120100	2707357700	126600	126500	126600	126500	109
411	20240709	120000	2693562900	126500	126600	126600	126500	62
412	20240709	115900	2685718700	126500	126500	126500	126500	84
413	20240709	115800	2675092700	126500	126500	126600	126500	51
414	20240709	115700	2668640000	126500	126500	126500	126500	50
415	20240709	115600	2662315000	126500	126500	126500	126500	49
416	20240709	115500	2656116500	126500	126500	126600	126500	98
417	20240709	115400	2643718400	126500	126600	126600	126500	41
418	20240709	115300	2638530500	126500	126600	126600	126500	133
419	20240709	115200	2621697600	126500	126500	126500	126500	52
420	20240709	115100	2615119600	126500	126500	126600	126500	89
421	20240709	115000	2603861000	126600	126500	126600	126500	52
422	20240709	114900	2597282000	126500	126600	126600	126500	48
423	20240709	114800	2591207400	126600	126600	126700	126600	51
424	20240709	114700	2584749800	126600	126700	126700	126600	70
425	20240709	114600	2575887600	126600	126700	126700	126600	48
426	20240709	114500	2569808700	126700	126700	126700	126600	75
427	20240709	114400	2560309300	126700	126600	126700	126600	154
428	20240709	114300	2540799100	126600	126600	126700	126600	59
429	20240709	114200	2533328700	126600	126700	126700	126600	75
430	20240709	114100	2523833600	126700	126600	126700	126600	49
431	20240709	114000	2517630100	126600	126600	126700	126600	51
432	20240709	113900	2511172500	126600	126600	126700	126600	110
433	20240709	113800	2497245800	126700	126700	126700	126600	42
434	20240709	113700	2491927000	126600	126600	126700	126600	60
435	20240709	113600	2484330900	126600	126600	126700	126600	51
436	20240709	113500	2477873700	126600	126600	126700	126600	87
437	20240709	113400	2466858600	126700	126700	126700	126600	49
438	20240709	113300	2460655000	126600	126700	126700	126600	51
439	20240709	113200	2454197200	126700	126600	126700	126600	67
440	20240709	113100	2445714400	126600	126700	126700	126600	109
441	20240709	113000	2431908500	126600	126600	126700	126600	70
442	20240709	112900	2423045400	126700	126600	126700	126600	45
443	20240709	112800	2417348300	126600	126700	126700	126600	53
444	20240709	112700	2410637400	126600	126600	126700	126600	74
445	20240709	112600	2401268900	126600	126600	126700	126600	60
446	20240709	112500	2393668800	126600	126500	126600	126500	87
447	20240709	112400	2382657700	126600	126500	126600	126500	63
448	20240709	112300	2374687200	126500	126600	126600	126500	79
449	20240709	112200	2364692500	126500	126500	126500	126500	46
450	20240709	112100	2358873500	126500	126500	126500	126500	60
451	20240709	112000	2351283500	126600	126500	126600	126500	54
452	20240709	111900	2344451400	126500	126500	126500	126500	63
453	20240709	111800	2336481900	126500	126500	126700	126500	61
454	20240709	111700	2328765000	126600	126600	126600	126500	49
455	20240709	111600	2322565200	126600	126500	126600	126500	83
456	20240709	111500	2312062600	126500	126500	126600	126500	70
457	20240709	111400	2303206600	126400	126400	126500	126400	84
458	20240709	111300	2292585700	126500	126700	126700	126400	37
459	20240709	111200	2287904700	126600	126700	126700	126500	80
460	20240709	111100	2277781800	126500	126400	126700	126400	104
461	20240709	111000	2264629400	126400	126500	126600	126400	41
462	20240709	110900	2259442200	126500	126500	126500	126500	69
463	20240709	110800	2250713700	126500	126500	126600	126500	49
464	20240709	110700	2244515100	126500	126500	126500	126500	70
465	20240709	110600	2235660100	126800	126400	126800	126400	59
466	20240709	110500	2228198300	126400	126500	126500	126400	38
467	20240709	110400	2223394300	126500	126500	126600	126400	84
468	20240709	110300	2212770300	126500	126400	126500	126400	79
469	20240709	110200	2202784000	126400	126500	126500	126400	45
470	20240709	110100	2197092600	126500	126400	126600	126400	58
471	20240709	110000	2189756900	126400	126400	126500	126400	80
472	20240709	105900	2179640600	126400	126400	126500	126400	105
473	20240709	105800	2166365100	126400	126500	126500	126400	39
474	20240709	105700	2161435300	126500	126400	126500	126400	77
475	20240709	105600	2151697300	126400	126500	126500	126400	53
476	20240709	105500	2144993900	126500	126500	126500	126500	67
477	20240709	105400	2136518400	126500	126500	126600	126500	77
478	20240709	105300	2126775900	126400	126400	126500	126400	37
479	20240709	105200	2122098600	126500	126500	126500	126500	53
480	20240709	105100	2115394100	126500	126600	126600	126500	39
481	20240709	105000	2110460500	126400	126400	126600	126300	111
482	20240709	104900	2096427800	126400	126400	126400	126400	8
483	20240709	104800	2095416600	126400	126400	126500	126400	26
484	20240709	104700	2092129400	126500	126500	126500	126400	71
485	20240709	104600	2083151400	126600	126400	126600	126300	58
486	20240709	104500	2075820800	126400	126300	126700	126300	46
487	20240709	104400	2070001700	126400	126300	126600	126300	45
488	20240709	104300	2064309000	126300	126300	126500	126300	147
489	20240709	104200	2045736100	126300	126400	126400	126300	87
490	20240709	104100	2034744600	126300	126500	126500	126300	108
491	20240709	104000	2021101600	126400	126400	126700	126300	136
492	20240709	103900	2003908900	126500	126500	126600	126300	229
493	20240709	103800	1974947000	126400	126400	126500	126400	320
494	20240709	103700	1934482700	126400	126400	126500	126400	144
495	20240709	103600	1916281000	126400	126500	126500	126400	126
496	20240709	103500	1900350800	126500	126500	126600	126500	144
497	20240709	103400	1882134700	126500	126400	126600	126400	164
498	20240709	103300	1861388100	126500	126400	126500	126400	158
499	20240709	103200	1841407300	126400	126500	126700	126400	114
500	20240709	103100	1826988600	126500	126500	126900	126500	126
501	20240709	103000	1811044000	126500	126600	127100	126500	127
502	20240709	102900	1794967900	126700	126400	126700	126400	367
503	20240709	102800	1748552100	126400	126400	126400	126400	114
504	20240709	102700	1734142500	126500	126500	126600	126400	145
505	20240709	102600	1715800100	126500	126400	126500	126400	114
506	20240709	102500	1701384700	126400	126500	126600	126400	105
507	20240709	102400	1688108300	126400	126400	126600	126400	173
508	20240709	102300	1666229400	126400	126500	126500	126400	134
509	20240709	102200	1649280700	126500	126500	126500	126400	107
510	20240709	102100	1635747700	126500	126500	126500	126400	103
511	20240709	102000	1622718900	126500	126500	126600	126400	139
512	20240709	101900	1605133400	126500	126400	126600	126400	219
513	20240709	101800	1577430400	126400	126500	126500	126400	111
514	20240709	101700	1563397500	126500	126500	126600	126500	118
515	20240709	101600	1548470200	126500	127200	127200	126500	2113
516	20240709	101500	1280233100	127100	127200	127300	127100	249
517	20240709	101400	1248563500	127200	127700	127700	127200	621
518	20240709	101300	1169376100	127700	127600	127800	127600	87
519	20240709	101200	1158268100	127600	127600	127600	127600	22
520	20240709	101100	1155460900	127600	127600	127700	127600	67
521	20240709	101000	1146910500	127600	127700	127700	127600	126
522	20240709	100900	1130821000	127700	127800	127800	127700	33
523	20240709	100800	1126606300	127700	127800	127800	127700	19
524	20240709	100700	1124179200	127700	127800	127800	127700	32
525	20240709	100600	1120092500	127800	127700	127900	127700	16
526	20240709	100500	1118049000	127800	127700	127800	127700	36
527	20240709	100400	1113448900	127700	127800	127800	127700	15
528	20240709	100300	1111533300	127800	127700	127800	127700	39
529	20240709	100200	1106552300	127800	127800	127800	127700	46
530	20240709	100100	1100674900	127800	127800	127800	127800	22
531	20240709	100000	1097863300	127800	127800	127800	127800	6
532	20240709	095900	1097096500	128000	127800	128000	127800	50
533	20240709	095800	1090706100	127900	127900	127900	127800	24
534	20240709	095700	1087637700	127800	127900	127900	127800	93
535	20240709	095600	1075746400	127900	128100	128100	127900	210
536	20240709	095500	1048866100	128100	128200	128300	128100	148
537	20240709	095400	1029898700	128200	128300	128300	128200	130
538	20240709	095300	1013219900	128300	128400	128400	128300	68
539	20240709	095200	1004489500	128400	128400	128400	128400	11
540	20240709	095100	1003077100	128400	128500	128500	128400	69
541	20240709	095000	994213500	128400	128600	128600	128400	475
542	20240709	094900	933179400	128600	128600	128600	128600	3
543	20240709	094800	932793600	128500	128600	128600	128500	128
544	20240709	094700	916336200	128600	128600	128700	128600	83
545	20240709	094600	905660400	128700	128700	128700	128700	37
546	20240709	094500	900898500	128700	128800	128800	128700	25
547	20240709	094400	897679500	128700	128700	128700	128700	3
548	20240709	094300	897293400	128700	128700	128900	128700	70
549	20240709	094200	888280400	128900	128900	128900	128900	40
550	20240709	094100	883124400	128900	129000	129000	128900	88
551	20240709	094000	871773700	129000	129200	129200	129000	269
552	20240709	093900	837023100	129200	129200	129200	129200	131
553	20240709	093800	820097900	129200	129300	129300	129200	13
554	20240709	093700	818418100	129200	129200	129200	129200	5
555	20240709	093600	817772100	129200	129200	129200	129200	154
556	20240709	093500	797875300	129100	129100	129100	129100	54
557	20240709	093400	790903900	128900	128700	128900	128700	69
558	20240709	093300	782015500	128700	128600	128700	128600	32
559	20240709	093200	777898800	128600	128500	128600	128500	21
560	20240709	093100	775198300	128600	128600	128700	128600	101
561	20240709	093000	762208400	128600	128900	128900	128600	193
562	20240709	092900	737358400	128900	129200	129200	128900	193
563	20240709	092800	712451100	129200	129300	129300	129100	56
564	20240709	092700	705213900	129100	129200	129200	129100	198
565	20240709	092600	679636400	129200	129800	129800	129200	216
566	20240709	092500	651656800	130000	129500	130000	129500	51
567	20240709	092400	645027300	130000	130000	130000	130000	101
568	20240709	092300	631897300	130000	130400	130400	129900	103
569	20240709	092200	618505000	130400	130500	130500	130400	11
570	20240709	092100	617070400	130600	130800	130800	130000	77
571	20240709	092000	607022600	130800	130700	130900	130700	33
572	20240709	091900	602706500	130500	130200	130500	130200	173
573	20240709	091800	580137500	130200	129800	130200	129700	211
574	20240709	091700	552722100	129800	129500	129900	129500	33
575	20240709	091600	548441500	129900	129500	129900	129500	16
576	20240709	091500	546363500	129400	129400	129400	129400	2
577	20240709	091400	546104700	129500	129900	129900	129100	42
578	20240709	091300	540661500	129900	129800	129900	129800	24
579	20240709	091200	537545300	129700	129400	129800	129400	43
580	20240709	091100	531971100	129200	129700	129900	128800	188
581	20240709	091000	507630200	130000	130100	130100	129900	29
582	20240709	090900	503860400	130100	130500	130600	130100	375
583	20240709	090800	454960700	130500	131100	131300	130400	333
584	20240709	090700	411402100	131300	131300	131400	131200	396
585	20240709	090600	359409000	131400	130700	131400	130700	815
586	20240709	090500	252596600	130800	129500	130800	129500	617
587	20240709	090400	172170800	129600	129700	130000	129500	233
588	20240709	090300	141933300	129700	129700	129700	129300	364
589	20240709	090200	94759100	129300	128800	129500	128500	166
590	20240709	090100	73359600	128600	127500	129100	127500	413
591	20240709	090000	20292500	128300	127500	128300	127500	159