KissMeData/006650/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184900	2427932100	126800	126800	126800	126800	286
3	20240710	184800	2427932100	126800	126800	126800	126800	0
4	20240710	184700	2427932100	126800	126800	126800	126800	0
5	20240710	184600	2427932100	126800	126800	126800	126800	0
6	20240710	184500	2427932100	126800	126800	126800	126800	0
7	20240710	184400	2427932100	126800	126800	126800	126800	0
8	20240710	184300	2427932100	126800	126800	126800	126800	0
9	20240710	184200	2427932100	126800	126800	126800	126800	0
10	20240710	184100	2427932100	126800	126800	126800	126800	0
11	20240710	184000	2427932100	126800	126800	126800	126800	0
12	20240710	183900	2427932100	126800	126800	126800	126800	0
13	20240710	183800	2427932100	126800	126800	126800	126800	0
14	20240710	183700	2427932100	126800	126800	126800	126800	0
15	20240710	183600	2427932100	126800	126800	126800	126800	0
16	20240710	183500	2427932100	126800	126800	126800	126800	0
17	20240710	183400	2427932100	126800	126800	126800	126800	0
18	20240710	183300	2427932100	126800	126800	126800	126800	0
19	20240710	183200	2427932100	126800	126800	126800	126800	0
20	20240710	183100	2427932100	126800	126800	126800	126800	0
21	20240710	183000	2427932100	126800	126800	126800	126800	0
22	20240710	182900	2427932100	126800	126800	126800	126800	0
23	20240710	182800	2427932100	126800	126800	126800	126800	0
24	20240710	182700	2427932100	126800	126800	126800	126800	0
25	20240710	182600	2427932100	126800	126800	126800	126800	0
26	20240710	182500	2427932100	126800	126800	126800	126800	0
27	20240710	182400	2427932100	126800	126800	126800	126800	0
28	20240710	182300	2427932100	126800	126800	126800	126800	0
29	20240710	182200	2427932100	126800	126800	126800	126800	0
30	20240710	182100	2427932100	126800	126800	126800	126800	0
31	20240710	182000	2427932100	126800	126800	126800	126800	0
32	20240710	181900	2427932100	126800	126800	126800	126800	286
33	20240710	181800	2427932100	126800	126800	126800	126800	0
34	20240710	181700	2427932100	126800	126800	126800	126800	0
35	20240710	181600	2427932100	126800	126800	126800	126800	0
36	20240710	181500	2427932100	126800	126800	126800	126800	0
37	20240710	181400	2427932100	126800	126800	126800	126800	0
38	20240710	181300	2427932100	126800	126800	126800	126800	0
39	20240710	181200	2427932100	126800	126800	126800	126800	0
40	20240710	181100	2427932100	126800	126800	126800	126800	0
41	20240710	181000	2427932100	126800	126800	126800	126800	0
42	20240710	180900	2427932100	126800	126800	126800	126800	0
43	20240710	180800	2427932100	126800	126800	126800	126800	0
44	20240710	180700	2427932100	126800	126800	126800	126800	0
45	20240710	180600	2427932100	126800	126800	126800	126800	0
46	20240710	180500	2427932100	126800	126800	126800	126800	0
47	20240710	180400	2427932100	126800	126800	126800	126800	0
48	20240710	180300	2427932100	126800	126800	126800	126800	0
49	20240710	180200	2427932100	126800	126800	126800	126800	0
50	20240710	180100	2427932100	126800	126800	126800	126800	0
51	20240710	180000	2427932100	126800	126800	126800	126800	0
52	20240710	175900	2427932100	126800	126800	126800	126800	0
53	20240710	175800	2427932100	126800	126800	126800	126800	0
54	20240710	175700	2427932100	126800	126800	126800	126800	0
55	20240710	175600	2427932100	126800	126800	126800	126800	0
56	20240710	175500	2427932100	126800	126800	126800	126800	0
57	20240710	175400	2427932100	126800	126800	126800	126800	0
58	20240710	175300	2427932100	126800	126800	126800	126800	0
59	20240710	175200	2427932100	126800	126800	126800	126800	0
60	20240710	175100	2427932100	126800	126800	126800	126800	0
61	20240710	175000	2427932100	126800	126800	126800	126800	0
62	20240710	174900	2427932100	126800	126800	126800	126800	286
63	20240710	174800	2427932100	126800	126800	126800	126800	0
64	20240710	174700	2427932100	126800	126800	126800	126800	0
65	20240710	174600	2427932100	126800	126800	126800	126800	0
66	20240710	174500	2427932100	126800	126800	126800	126800	0
67	20240710	174400	2427932100	126800	126800	126800	126800	0
68	20240710	174300	2427932100	126800	126800	126800	126800	0
69	20240710	174200	2427932100	126800	126800	126800	126800	0
70	20240710	174100	2427932100	126800	126800	126800	126800	0
71	20240710	174000	2427932100	126800	126800	126800	126800	0
72	20240710	173900	2427932100	126800	126800	126800	126800	0
73	20240710	173800	2427932100	126800	126800	126800	126800	0
74	20240710	173700	2427932100	126800	126800	126800	126800	0
75	20240710	173600	2427932100	126800	126800	126800	126800	0
76	20240710	173500	2427932100	126800	126800	126800	126800	0
77	20240710	173400	2427932100	126800	126800	126800	126800	0
78	20240710	173300	2427932100	126800	126800	126800	126800	0
79	20240710	173200	2427932100	126800	126800	126800	126800	0
80	20240710	173100	2427932100	126800	126800	126800	126800	0
81	20240710	173000	2427932100	126800	126800	126800	126800	0
82	20240710	172900	2427932100	126800	126800	126800	126800	0
83	20240710	172800	2427932100	126800	126800	126800	126800	0
84	20240710	172700	2427932100	126800	126800	126800	126800	0
85	20240710	172600	2427932100	126800	126800	126800	126800	0
86	20240710	172500	2427932100	126800	126800	126800	126800	0
87	20240710	172400	2427932100	126800	126800	126800	126800	0
88	20240710	172300	2427932100	126800	126800	126800	126800	0
89	20240710	172200	2427932100	126800	126800	126800	126800	0
90	20240710	172100	2427932100	126800	126800	126800	126800	0
91	20240710	172000	2427932100	126800	126800	126800	126800	0
92	20240710	171900	2427932100	126800	126800	126800	126800	286
93	20240710	171800	2427932100	126800	126800	126800	126800	0
94	20240710	171700	2427932100	126800	126800	126800	126800	0
95	20240710	171600	2427932100	126800	126800	126800	126800	0
96	20240710	171500	2427932100	126800	126800	126800	126800	0
97	20240710	171400	2427932100	126800	126800	126800	126800	0
98	20240710	171300	2427932100	126800	126800	126800	126800	0
99	20240710	171200	2427932100	126800	126800	126800	126800	0
100	20240710	171100	2427932100	126800	126800	126800	126800	0
101	20240710	171000	2427932100	126800	126800	126800	126800	0
102	20240710	170900	2427932100	126800	126800	126800	126800	0
103	20240710	170800	2427932100	126800	126800	126800	126800	0
104	20240710	170700	2427932100	126800	126800	126800	126800	0
105	20240710	170600	2427932100	126800	126800	126800	126800	0
106	20240710	170500	2427932100	126800	126800	126800	126800	0
107	20240710	170400	2427932100	126800	126800	126800	126800	0
108	20240710	170300	2427932100	126800	126800	126800	126800	0
109	20240710	170200	2427932100	126800	126800	126800	126800	0
110	20240710	170100	2427932100	126800	126800	126800	126800	0
111	20240710	170000	2427932100	126800	126800	126800	126800	0
112	20240710	165900	2427932100	126800	126800	126800	126800	0
113	20240710	165800	2427932100	126800	126800	126800	126800	0
114	20240710	165700	2427932100	126800	126800	126800	126800	0
115	20240710	165600	2427932100	126800	126800	126800	126800	0
116	20240710	165500	2427932100	126800	126800	126800	126800	0
117	20240710	165400	2427932100	126800	126800	126800	126800	0
118	20240710	165300	2427932100	126800	126800	126800	126800	0
119	20240710	165200	2427932100	126800	126800	126800	126800	0
120	20240710	165100	2427932100	126800	126800	126800	126800	0
121	20240710	165000	2427932100	126800	126800	126800	126800	0
122	20240710	164900	2427932100	126800	126800	126800	126800	286
123	20240710	164800	2427932100	126800	126800	126800	126800	0
124	20240710	164700	2427932100	126800	126800	126800	126800	0
125	20240710	164600	2427932100	126800	126800	126800	126800	0
126	20240710	164500	2427932100	126800	126800	126800	126800	0
127	20240710	164400	2427932100	126800	126800	126800	126800	0
128	20240710	164300	2427932100	126800	126800	126800	126800	0
129	20240710	164200	2427932100	126800	126800	126800	126800	0
130	20240710	164100	2427932100	126800	126800	126800	126800	0
131	20240710	164000	2427932100	126800	126800	126800	126800	0
132	20240710	163900	2427932100	126800	126800	126800	126800	0
133	20240710	163800	2427932100	126800	126800	126800	126800	0
134	20240710	163700	2427932100	126800	126800	126800	126800	0
135	20240710	163600	2427932100	126800	126800	126800	126800	0
136	20240710	163500	2427932100	126800	126800	126800	126800	0
137	20240710	163400	2427932100	126800	126800	126800	126800	0
138	20240710	163300	2427932100	126800	126800	126800	126800	0
139	20240710	163200	2427932100	126800	126800	126800	126800	0
140	20240710	163100	2427932100	126800	126800	126800	126800	0
141	20240710	163000	2427932100	126800	126800	126800	126800	0
142	20240710	162900	2427932100	126800	126800	126800	126800	0
143	20240710	162800	2427932100	126800	126800	126800	126800	0
144	20240710	162700	2427932100	126800	126800	126800	126800	0
145	20240710	162600	2427932100	126800	126800	126800	126800	0
146	20240710	162500	2427932100	126800	126800	126800	126800	0
147	20240710	162400	2427932100	126800	126800	126800	126800	0
148	20240710	162300	2427932100	126800	126800	126800	126800	0
149	20240710	162200	2427932100	126800	126800	126800	126800	0
150	20240710	162100	2427932100	126800	126800	126800	126800	0
151	20240710	162000	2427932100	126800	126800	126800	126800	0
152	20240710	161900	2427932100	126800	126800	126800	126800	286
153	20240710	161800	2427932100	126800	126800	126800	126800	0
154	20240710	161700	2427932100	126800	126800	126800	126800	0
155	20240710	161600	2427932100	126800	126800	126800	126800	0
156	20240710	161500	2427932100	126800	126800	126800	126800	0
157	20240710	161400	2427932100	126800	126800	126800	126800	0
158	20240710	161300	2427932100	126800	126800	126800	126800	0
159	20240710	161200	2427932100	126800	126800	126800	126800	0
160	20240710	161100	2427932100	126800	126800	126800	126800	0
161	20240710	161000	2427932100	126800	126800	126800	126800	0
162	20240710	160900	2427932100	126800	126800	126800	126800	0
163	20240710	160800	2427932100	126800	126800	126800	126800	0
164	20240710	160700	2427932100	126800	126800	126800	126800	0
165	20240710	160600	2427932100	126800	126800	126800	126800	0
166	20240710	160500	2427932100	126800	126800	126800	126800	0
167	20240710	160400	2427932100	126800	126800	126800	126800	0
168	20240710	160300	2427932100	126800	126800	126800	126800	0
169	20240710	160200	2427932100	126800	126800	126800	126800	0
170	20240710	160100	2427932100	126800	126800	126800	126800	0
171	20240710	160000	2427932100	126800	126800	126800	126800	0
172	20240710	155900	2427932100	126800	126800	126800	126800	0
173	20240710	155800	2427932100	126800	126800	126800	126800	0
174	20240710	155700	2427932100	126800	126800	126800	126800	0
175	20240710	155600	2427932100	126800	126800	126800	126800	0
176	20240710	155500	2427932100	126800	126800	126800	126800	0
177	20240710	155400	2427932100	126800	126800	126800	126800	0
178	20240710	155300	2427932100	126800	126800	126800	126800	0
179	20240710	155200	2427932100	126800	126800	126800	126800	0
180	20240710	155100	2427932100	126800	126800	126800	126800	0
181	20240710	155000	2427932100	126800	126800	126800	126800	0
182	20240710	154900	2427932100	126800	126800	126800	126800	286
183	20240710	154800	2427932100	126800	126800	126800	126800	0
184	20240710	154700	2427932100	126800	126800	126800	126800	0
185	20240710	154600	2427932100	126800	126800	126800	126800	0
186	20240710	154500	2427932100	126800	126800	126800	126800	0
187	20240710	154400	2427932100	126800	126800	126800	126800	0
188	20240710	154300	2427932100	126800	126800	126800	126800	0
189	20240710	154200	2427932100	126800	126800	126800	126800	0
190	20240710	154100	2427932100	126800	126800	126800	126800	0
191	20240710	154000	2427932100	126800	126800	126800	126800	0
192	20240710	153900	2427932100	126800	126800	126800	126800	0
193	20240710	153800	2427932100	126800	126800	126800	126800	0
194	20240710	153700	2427932100	126800	126800	126800	126800	0
195	20240710	153600	2427932100	126800	126800	126800	126800	0
196	20240710	153500	2427932100	126800	126800	126800	126800	0
197	20240710	153400	2427932100	126800	126800	126800	126800	0
198	20240710	153300	2427932100	126800	126800	126800	126800	0
199	20240710	153200	2427932100	126800	126800	126800	126800	0
200	20240710	153100	2427932100	126800	126800	126800	126800	0
201	20240710	153000	2427932100	126800	126800	126800	126800	286
202	20240710	152900	2391667300	127400	127400	127400	127400	0
203	20240710	152800	2391667300	127400	127400	127400	127400	0
204	20240710	152700	2391667300	127400	127400	127400	127400	0
205	20240710	152600	2391667300	127400	127400	127400	127400	0
206	20240710	152500	2391667300	127400	127400	127400	127400	0
207	20240710	152400	2391667300	127400	127400	127400	127400	0
208	20240710	152300	2391667300	127400	127400	127400	127400	0
209	20240710	152200	2391667300	127400	127400	127400	127400	0
210	20240710	152100	2391667300	127400	127400	127400	127400	0
211	20240710	152000	2391667300	127400	127400	127400	127400	0
212	20240710	151900	2391667300	127400	126800	127400	126800	27
213	20240710	151800	2388236500	127400	126700	127400	126700	15
214	20240710	151700	2386334800	126700	126800	127200	126700	10
215	20240710	151600	2385066500	126800	126900	127200	126800	59
216	20240710	151500	2377579500	126900	127100	127400	126900	136
217	20240710	151400	2360282400	127100	127100	127100	127000	174
218	20240710	151300	2338180000	127100	127100	127100	127000	108
219	20240710	151200	2324457500	127100	127100	127200	127100	36
220	20240710	151100	2319880900	127100	127100	127100	127000	35
221	20240710	151000	2315432600	127100	127300	127300	127100	32
222	20240710	150900	2311359500	127300	127200	127300	127200	36
223	20240710	150800	2306779100	127000	127000	127000	127000	47
224	20240710	150700	2300810100	127000	127000	127100	127000	71
225	20240710	150600	2291792200	126900	126900	127000	126800	25
226	20240710	150500	2288619500	126800	126800	126800	126800	52
227	20240710	150400	2282025900	126800	126900	126900	126800	24
228	20240710	150300	2278980800	127000	126800	127000	126700	87
229	20240710	150200	2267946900	126700	126700	126800	126600	293
230	20240710	150100	2230828800	126700	126800	127000	126700	35
231	20240710	150000	2226386300	126800	126800	126900	126800	77
232	20240710	145900	2216621300	126800	126800	126800	126800	7
233	20240710	145800	2215733700	126800	126800	126900	126800	36
234	20240710	145700	2211168700	126900	126900	127000	126900	47
235	20240710	145600	2205203900	127000	126900	127000	126900	4
236	20240710	145500	2204696200	126700	126800	127200	126700	128
237	20240710	145400	2188434800	126800	127000	127000	126800	50
238	20240710	145300	2182089400	126900	126800	126900	126800	11
239	20240710	145200	2180693800	126800	126800	126800	126800	70
240	20240710	145100	2171817800	126800	126900	127200	126800	39
241	20240710	145000	2166865300	126900	126900	126900	126800	23
242	20240710	144900	2163947600	126800	126900	127300	126800	10
243	20240710	144800	2162678200	126800	126900	126900	126800	96
244	20240710	144700	2150501900	126900	126900	127000	126800	22
245	20240710	144600	2147710900	127100	127000	127100	126900	5
246	20240710	144500	2147075800	127100	126800	127100	126800	64
247	20240710	144400	2138948700	126800	126800	126800	126800	33
248	20240710	144300	2134764300	126800	126800	126800	126800	72
249	20240710	144200	2125634700	126700	126700	127000	126700	26
250	20240710	144100	2122337500	126800	126800	126900	126700	21
251	20240710	144000	2119674300	126800	126800	126900	126800	41
252	20240710	143900	2114475000	126900	126800	126900	126800	34
253	20240710	143800	2110161800	126800	126700	127000	126700	59
254	20240710	143700	2102675600	126800	126700	126800	126700	41
255	20240710	143600	2097480200	126800	126700	126800	126700	50
256	20240710	143500	2091140800	126700	126800	126800	126700	77
257	20240710	143400	2081382300	126800	126800	126800	126700	261
258	20240710	143300	2048304600	126900	126800	126900	126800	15
259	20240710	143200	2046401900	126800	126900	127000	126800	35
260	20240710	143100	2041961900	127000	127000	127000	127000	7
261	20240710	143000	2041072900	127000	126800	127000	126800	63
262	20240710	142900	2033084100	126900	126800	126900	126800	15
263	20240710	142800	2031181000	126900	127000	127000	126800	72
264	20240710	142700	2022046200	126900	126800	126900	126800	59
265	20240710	142600	2014564500	126900	126800	126900	126800	11
266	20240710	142500	2013168800	126800	127000	127000	126800	62
267	20240710	142400	2005300700	127000	126800	127000	126800	35
268	20240710	142300	2000859800	126800	126900	126900	126800	9
269	20240710	142200	1999717800	126800	126800	126900	126800	84
270	20240710	142100	1989066200	126900	126800	126900	126800	47
271	20240710	142000	1983105800	126900	126800	126900	126800	12
272	20240710	141900	1981583900	126800	126900	127000	126800	18
273	20240710	141800	1979299100	126800	126800	126900	126800	49
274	20240710	141700	1973083400	126900	126900	126900	126800	44
275	20240710	141600	1967501000	127000	127000	127000	126900	17
276	20240710	141500	1965342100	126900	126900	126900	126900	46
277	20240710	141400	1959504700	127000	127100	127100	127000	12
278	20240710	141300	1957980600	127100	127000	127200	127000	24
279	20240710	141200	1954931400	126900	127000	127100	126900	37
280	20240710	141100	1950234900	127100	127100	127100	127100	46
281	20240710	141000	1944388300	127000	126900	127000	126900	108
282	20240710	140900	1930673000	126900	127000	127000	126900	36
283	20240710	140800	1926104000	127000	127100	127100	126900	24
284	20240710	140700	1923055900	127100	127000	127200	127000	33
285	20240710	140600	1918861300	127000	127000	127100	127000	123
286	20240710	140500	1903240200	127000	127000	127000	126900	56
287	20240710	140400	1896132600	127100	126900	127100	126900	25
288	20240710	140300	1892959600	127000	127000	127100	127000	9
289	20240710	140200	1891816300	126900	126900	126900	126700	65
290	20240710	140100	1883573900	127000	126900	127000	126900	21
291	20240710	140000	1880908700	126900	126700	127000	126700	12
292	20240710	135900	1879387400	126800	127000	127000	126800	47
293	20240710	135800	1873423100	127000	127100	127100	127000	23
294	20240710	135700	1870499900	127100	127100	127100	127000	17
295	20240710	135600	1868340100	127000	127000	127000	127000	45
296	20240710	135500	1862625100	127100	127000	127100	127000	73
297	20240710	135400	1853350800	127000	127100	127100	127000	11
298	20240710	135300	1851953100	127100	127100	127100	127100	0
299	20240710	135200	1851953100	127100	127100	127400	127000	50
300	20240710	135100	1845600800	127000	127000	127000	127000	44
301	20240710	135000	1840012800	127000	127100	127100	127000	12
302	20240710	134900	1838488400	127100	127100	127100	127100	31
303	20240710	134800	1834548300	127000	126900	127000	126900	54
304	20240710	134700	1827694400	126900	126900	126900	126800	38
305	20240710	134600	1822872800	126800	126700	126900	126700	35
306	20240710	134500	1818433600	126600	126800	126800	126600	40
307	20240710	134400	1813361800	126800	126800	126800	126700	66
308	20240710	134300	1804994400	126700	126700	126800	126700	63
309	20240710	134200	1797010400	126800	126800	126900	126700	41
310	20240710	134100	1791811100	126800	126700	126900	126700	24
311	20240710	134000	1788769700	126800	126700	126900	126700	31
312	20240710	133900	1784838500	126700	126800	126800	126700	63
313	20240710	133800	1776855700	126700	126900	126900	126600	24
314	20240710	133700	1773814600	126900	126800	126900	126500	528
315	20240710	133600	1706932100	126900	127000	127000	126900	61
316	20240710	133500	1699189600	127000	126900	127000	126900	9
317	20240710	133400	1698046700	126900	126900	127100	126900	33
318	20240710	133300	1693855400	126900	126900	126900	126800	62
319	20240710	133200	1685992600	126800	126900	127000	126800	35
320	20240710	133100	1681550900	126900	126800	126900	126700	54
321	20240710	133000	1674703000	126900	126800	126900	126800	15
322	20240710	132900	1672800100	126800	126900	126900	126800	225
323	20240710	132800	1644261200	126900	127000	127000	126900	52
324	20240710	132700	1637657400	127000	127000	127000	126900	87
325	20240710	132600	1626610300	127000	127100	127200	127000	107
326	20240710	132500	1613018500	127200	127200	127200	127100	61
327	20240710	132400	1605264000	127100	127100	127100	127100	32
328	20240710	132300	1601196800	127100	127100	127100	127000	25
329	20240710	132200	1598019700	127000	127100	127100	127000	52
330	20240710	132100	1591415200	127000	127000	127000	127000	8
331	20240710	132000	1590399200	127000	127200	127200	127000	70
332	20240710	131900	1581505800	127000	127200	127200	127000	83
333	20240710	131800	1570954000	127100	127200	127200	127100	26
334	20240710	131700	1567647500	127200	127400	127400	127200	15
335	20240710	131600	1565737500	127400	127500	127500	127400	22
336	20240710	131500	1562934300	127500	127400	127500	127400	12
337	20240710	131400	1561404900	127400	127500	127600	127400	35
338	20240710	131300	1556942400	127500	127600	127600	127500	43
339	20240710	131200	1551459100	127600	127600	127600	127500	22
340	20240710	131100	1548652500	127600	127600	127700	127400	107
341	20240710	131000	1535002300	127600	127700	127800	127600	55
342	20240710	130900	1527981000	127600	127900	127900	127600	84
343	20240710	130800	1517246600	128000	127900	128000	127800	59
344	20240710	130700	1509699100	128000	128000	128000	127800	37
345	20240710	130600	1504966700	128000	128000	128000	128000	5
346	20240710	130500	1504326700	128000	128000	128000	127900	24
347	20240710	130400	1501255100	127900	127900	128000	127900	17
348	20240710	130300	1499079900	127900	128000	128000	127900	19
349	20240710	130200	1496648400	128000	128000	128200	128000	45
350	20240710	130100	1490884500	128100	128000	128100	128000	12
351	20240710	130000	1489347500	128000	128100	128100	128000	13
352	20240710	125900	1487682600	128100	128000	128100	128000	50
353	20240710	125800	1481279200	128000	128000	128100	128000	31
354	20240710	125700	1477310300	128100	128300	128300	128100	61
355	20240710	125600	1469493800	128300	128100	128300	128100	38
356	20240710	125500	1464620300	128200	128200	128200	128200	12
357	20240710	125400	1463081900	128200	128300	128300	128200	27
358	20240710	125300	1459619000	128200	128100	128200	128100	7
359	20240710	125200	1458721800	128100	128100	128100	128100	8
360	20240710	125100	1457697000	128200	128200	128200	128100	29
361	20240710	125000	1453980400	128200	128100	128200	128100	24
362	20240710	124900	1450904200	128100	128000	128200	128000	13
363	20240710	124800	1449238900	128300	128300	128300	128300	0
364	20240710	124700	1449238900	128300	128200	128300	127900	76
365	20240710	124600	1439503800	128200	128100	128200	128100	4
366	20240710	124500	1438991200	128200	128000	128200	128000	17
367	20240710	124400	1436814000	128100	128000	128100	128000	32
368	20240710	124300	1432716200	128100	128100	128100	128100	9
369	20240710	124200	1431563300	128000	128000	128100	128000	26
370	20240710	124100	1428234100	128100	128000	128100	128000	48
371	20240710	124000	1422085800	128100	128000	128100	128000	11
372	20240710	123900	1420676800	128000	128500	128500	128000	162
373	20240710	123800	1399927300	128500	128500	128600	128500	50
374	20240710	123700	1393499900	128400	128400	128400	128400	11
375	20240710	123600	1392087500	128500	128500	128600	128500	13
376	20240710	123500	1390416100	128600	128400	128600	128400	41
377	20240710	123400	1385147700	128400	128400	128400	128400	8
378	20240710	123300	1384120500	128400	128400	128400	128400	6
379	20240710	123200	1383350100	128500	128300	128500	128300	52
380	20240710	123100	1376672400	128300	128400	128400	128300	3
381	20240710	123000	1376287400	128400	128400	128400	128400	37
382	20240710	122900	1371536600	128500	128400	128500	128400	27
383	20240710	122800	1368068000	128400	128500	128500	128400	49
384	20240710	122700	1361775900	128400	128500	128500	128300	31
385	20240710	122600	1357794500	128300	128400	128400	128300	18
386	20240710	122500	1355484200	128400	128400	128400	128400	8
387	20240710	122400	1354457000	128400	128500	128500	128400	45
388	20240710	122300	1348677300	128400	128400	128400	128300	32
389	20240710	122200	1344568900	128400	128300	128400	128300	13
390	20240710	122100	1342900500	128400	128300	128400	128300	14
391	20240710	122000	1341103500	128500	128400	128500	128400	36
392	20240710	121900	1336479200	128400	128400	128400	128300	20
393	20240710	121800	1333912300	128400	128300	128400	128300	11
394	20240710	121700	1332500600	128200	128200	128300	128200	14
395	20240710	121600	1330704900	128200	128200	128200	128200	9
396	20240710	121500	1329551100	128100	128300	128400	128100	51
397	20240710	121400	1323008300	128200	128200	128200	128000	19
398	20240710	121300	1320574300	128300	128300	128300	128300	9
399	20240710	121200	1319419600	128300	128100	128300	128100	40
400	20240710	121100	1314292000	128100	128100	128100	128100	9
401	20240710	121000	1313139100	128000	128500	128500	128000	137
402	20240710	120900	1295582900	128500	128400	128600	128400	68
403	20240710	120800	1286843600	128500	128400	128500	128400	14
404	20240710	120700	1285045100	128500	128500	128500	128500	9
405	20240710	120600	1283888600	128400	128500	128600	128400	30
406	20240710	120500	1280034200	128400	128300	128400	128300	14
407	20240710	120400	1278237200	128400	128400	128400	128400	16
408	20240710	120300	1276182800	128400	128400	128400	128400	18
409	20240710	120200	1273871600	128300	128300	128300	128300	4
410	20240710	120100	1273358400	128300	128300	128500	128300	19
411	20240710	120000	1270920000	128600	128500	128600	128100	112
412	20240710	115900	1256549300	128600	128500	128600	128500	59
413	20240710	115800	1248966900	128600	128500	128600	128500	11
414	20240710	115700	1247552400	128400	128400	128500	128400	47
415	20240710	115600	1241515900	128400	128400	128400	128300	34
416	20240710	115500	1237151600	128500	128400	128500	128400	9
417	20240710	115400	1235995200	128500	128400	128500	128400	53
418	20240710	115300	1229189100	128400	128500	128500	128300	50
419	20240710	115200	1222769100	128600	128500	128600	128500	14
420	20240710	115100	1220969200	128600	128500	128600	128500	29
421	20240710	115000	1217240900	128400	128500	128500	128400	2
422	20240710	114900	1216984000	128600	128500	128600	128500	21
423	20240710	114800	1214284600	128500	128500	128500	128500	29
424	20240710	114700	1210558100	128300	128600	128600	128300	152
425	20240710	114600	1191025900	128600	128700	128700	128600	15
426	20240710	114500	1189096100	128700	128600	128700	128600	48
427	20240710	114400	1182921500	128500	128500	128600	128500	28
428	20240710	114300	1179322500	128600	128600	128600	128600	17
429	20240710	114200	1177136300	128600	128600	128600	128500	32
430	20240710	114100	1173021600	128500	128500	128500	128500	16
431	20240710	114000	1170965600	128600	128600	128600	128600	15
432	20240710	113900	1169036600	128500	128400	128500	128400	51
433	20240710	113800	1162483800	128500	128500	128500	128500	21
434	20240710	113700	1159785300	128600	128500	128600	128500	30
435	20240710	113600	1155928700	128500	128600	128600	128500	44
436	20240710	113500	1150271900	128500	128500	128600	128500	11
437	20240710	113400	1148857900	128600	128600	128600	128500	26
438	20240710	113300	1145515800	128600	128600	128600	128500	31
439	20240710	113200	1141529600	128500	128600	128600	128500	25
440	20240710	113100	1138315300	128500	128600	128600	128500	34
441	20240710	113000	1133944600	128500	128600	128600	128500	17
442	20240710	112900	1131758900	128600	128500	128700	128500	67
443	20240710	112800	1123142300	128600	128700	128700	128600	42
444	20240710	112700	1117739300	128600	128600	128700	128600	22
445	20240710	112600	1114909200	128600	128600	128700	128600	19
446	20240710	112500	1112464900	128600	128600	128600	128600	18
447	20240710	112400	1110150100	128500	128400	128500	128400	29
448	20240710	112300	1106424900	128500	128400	128500	128400	13
449	20240710	112200	1104754800	128400	128500	128500	128400	20
450	20240710	112100	1102185100	128500	128300	128500	128300	33
451	20240710	112000	1097948200	128400	128300	128400	128300	13
452	20240710	111900	1096279500	128300	128400	128400	128300	38
453	20240710	111800	1091401800	128400	128300	128400	128300	27
454	20240710	111700	1087936700	128400	128400	128400	128300	16
455	20240710	111600	1085882900	128400	128400	128400	128400	26
456	20240710	111500	1082544500	128300	128400	128400	128300	17
457	20240710	111400	1080362700	128300	128400	128400	128300	38
458	20240710	111300	1075486500	128400	128300	128400	128300	24
459	20240710	111200	1072405100	128300	128300	128300	128200	23
460	20240710	111100	1069455600	128300	128400	128400	128300	37
461	20240710	111000	1064708400	128300	128300	128500	128300	44
462	20240710	110900	1059058400	128300	128500	128500	128300	32
463	20240710	110800	1054950500	128300	128600	128600	128300	103
464	20240710	110700	1041707200	128700	128600	128800	128600	46
465	20240710	110600	1035785300	128600	128700	128700	128600	26
466	20240710	110500	1032440900	128700	128700	128700	128700	9
467	20240710	110400	1031282600	128800	128600	128800	128600	53
468	20240710	110300	1024460700	128700	128800	128800	128700	54
469	20240710	110200	1017510800	128800	128800	128800	128800	37
470	20240710	110100	1012745200	128900	128900	128900	128800	52
471	20240710	110000	1006043100	128800	128900	128900	128800	35
472	20240710	105900	1001534100	128900	128800	128900	128800	29
473	20240710	105800	997796800	128900	128900	129000	128900	50
474	20240710	105700	991350000	128800	128800	128800	128800	1
475	20240710	105600	991221200	129000	128900	129100	128900	82
476	20240710	105500	980640600	128900	128600	128900	128600	313
477	20240710	105400	940325700	128700	128600	128700	128600	84
478	20240710	105300	929515600	128700	128700	128700	128600	21
479	20240710	105200	926813400	128700	128700	128700	128700	51
480	20240710	105100	920249700	128600	128600	128600	128600	35
481	20240710	105000	915748700	128700	128600	128700	128600	79
482	20240710	104900	905586100	128700	128700	128700	128600	91
483	20240710	104800	893877400	128600	128600	128600	128600	20
484	20240710	104700	891305400	128600	128500	128600	128500	10
485	20240710	104600	890019900	128500	128400	128500	128300	32
486	20240710	104500	885911800	128500	128600	128700	128500	25
487	20240710	104400	882696000	128700	128500	128800	128500	17
488	20240710	104300	880509500	128900	128700	128900	128700	169
489	20240710	104200	858741900	128600	128500	128600	128400	32
490	20240710	104100	854628800	128400	128700	128700	128400	28
491	20240710	104000	851027600	128700	128200	128700	128200	120
492	20240710	103900	835605500	128200	128300	128400	128200	16
493	20240710	103800	833552800	128000	128500	128500	128000	69
494	20240710	103700	824696000	128500	128400	128500	128400	39
495	20240710	103600	819686400	128500	128500	128600	128500	59
496	20240710	103500	812104100	128600	128500	128600	128500	99
497	20240710	103400	799374300	128500	128200	128500	128200	31
498	20240710	103300	795396000	128200	128500	128500	128200	46
499	20240710	103200	789493000	128600	128300	128700	128300	292
500	20240710	103100	751972700	128300	127700	128300	127700	120
501	20240710	103000	736611600	127700	127600	127700	127600	18
502	20240710	102900	734313600	127600	127500	127600	127500	43
503	20240710	102800	728829400	127400	127400	127400	127300	16
504	20240710	102700	726791900	127500	127300	127500	127300	12
505	20240710	102600	725262600	127400	127300	127400	127300	61
506	20240710	102500	717493800	127200	127200	127200	127200	117
507	20240710	102400	702611400	127200	127200	127200	127200	11
508	20240710	102300	701212200	127100	127200	127300	127100	65
509	20240710	102200	692943800	127200	127200	127200	127100	36
510	20240710	102100	688365100	127200	127200	127200	127200	12
511	20240710	102000	686838700	127200	127300	127300	127200	6
512	20240710	101900	686075400	127200	127300	127300	127200	10
513	20240710	101800	684803300	127200	127200	127200	127200	19
514	20240710	101700	682386500	127200	127100	127200	127100	2
515	20240710	101600	682132200	127100	127300	127300	127100	6
516	20240710	101500	681369400	127300	127100	127300	127100	111
517	20240710	101400	667245500	127000	127000	127000	127000	6
518	20240710	101300	666483500	127000	127000	127000	127000	2
519	20240710	101200	666229500	127000	127000	127000	127000	15
520	20240710	101100	664324500	126900	126900	127000	126900	3
521	20240710	101000	663943700	126900	126900	126900	126900	3
522	20240710	100900	663563000	126900	126900	126900	126900	0
523	20240710	100800	663563000	126900	126900	126900	126900	1
524	20240710	100700	663436100	126900	126900	126900	126900	0
525	20240710	100600	663436100	126900	126900	126900	126900	0
526	20240710	100500	663436100	126900	126900	126900	126900	15
527	20240710	100400	661532600	126900	127000	127000	126900	7
528	20240710	100300	660643700	127000	127000	127000	127000	0
529	20240710	100200	660643700	127000	127000	127000	127000	0
530	20240710	100100	660643700	127000	127000	127000	127000	1
531	20240710	100000	660516700	126900	126900	126900	126900	3
532	20240710	095900	660136000	126900	126900	126900	126900	10
533	20240710	095800	658867000	126900	126900	126900	126900	10
534	20240710	095700	657598000	126900	127000	127000	126900	19
535	20240710	095600	655185400	127000	127200	127200	127000	13
536	20240710	095500	653532400	127000	127000	127000	127000	2
537	20240710	095400	653278400	127000	127000	127000	127000	16
538	20240710	095300	651246400	127000	126900	127000	126900	23
539	20240710	095200	648327600	127000	126900	127000	126900	7
540	20240710	095100	647438900	126900	126900	126900	126900	4
541	20240710	095000	646931300	127000	126900	127000	126900	5
542	20240710	094900	646296700	126900	126900	126900	126900	2
543	20240710	094800	646042900	126900	126900	126900	126900	30
544	20240710	094700	642235900	126900	126800	126900	126800	18
545	20240710	094600	639952000	126700	126500	126800	126500	119
546	20240710	094500	624892100	126400	126400	126400	126400	3
547	20240710	094400	624512900	126400	126400	126400	126400	2
548	20240710	094300	624260100	126500	126400	126500	126400	11
549	20240710	094200	622869500	126400	126300	126400	126300	49
550	20240710	094100	616676100	126300	126400	126400	126300	16
551	20240710	094000	614654500	126400	126300	126400	126300	41
552	20240710	093900	609472300	126300	126300	126400	126300	38
553	20240710	093800	604670900	126300	126300	126300	126300	2
554	20240710	093700	604418300	126300	126300	126300	126300	25
555	20240710	093600	601260800	126300	126300	126300	126200	44
556	20240710	093500	595703900	126300	126400	126400	126300	4
557	20240710	093400	595198500	126400	126400	126400	126400	5
558	20240710	093300	594566500	126400	126400	126400	126400	18
559	20240710	093200	592291300	126400	126400	126400	126300	27
560	20240710	093100	588878800	126400	126400	126400	126300	67
561	20240710	093000	580412700	126300	126300	126300	126300	3
562	20240710	092900	580033800	126300	126200	126300	126200	9
563	20240710	092800	578897800	126400	126200	126400	126200	4
564	20240710	092700	578392800	126400	126200	126400	126100	76
565	20240710	092600	568801600	126200	126400	126400	126200	419
566	20240710	092500	515894100	126400	126400	126500	126400	38
567	20240710	092400	511090400	126400	126500	126500	126400	18
568	20240710	092300	508814900	126400	126400	126400	126400	13
569	20240710	092200	507171700	126300	126300	126300	126300	2
570	20240710	092100	506919100	126300	126200	126300	126200	40
571	20240710	092000	501869100	126300	126700	126700	126300	1040
572	20240710	091900	370316500	126700	126600	126700	126600	49
573	20240710	091800	364112400	126600	126600	126600	126600	27
574	20240710	091700	360694200	126600	126600	126600	126500	435
575	20240710	091600	305636700	126700	126700	126700	126700	39
576	20240710	091500	300695400	126700	126700	126700	126700	27
577	20240710	091400	297274500	126700	127000	127000	126700	1355
578	20240710	091300	125358300	126900	127000	127000	126900	59
579	20240710	091200	117866500	126900	126900	127000	126900	13
580	20240710	091100	116216300	127000	127000	127000	127000	10
581	20240710	091000	114946300	126900	127100	127100	126900	83
582	20240710	090900	104407100	127000	126900	127000	126900	65
583	20240710	090800	96157600	126900	127000	127000	126900	86
584	20240710	090700	85243600	126900	126900	126900	126900	5
585	20240710	090600	84609100	126900	127200	127200	126900	9
586	20240710	090500	83465500	126800	127100	127400	126800	199
587	20240710	090400	58196100	127300	127000	127300	127000	34
588	20240710	090300	53868200	127000	127200	127300	127000	111
589	20240710	090200	39755800	127200	127200	127200	127200	29
590	20240710	090100	36067000	127200	127700	128500	127200	154
591	20240710	090000	16438300	127600	127300	128500	127200	129