KissMeData/064760/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194700	5464453400	133900	133900	133900	133900	809
3	20240701	194600	5464453400	133900	133900	133900	133900	0
4	20240701	194500	5464453400	133900	133900	133900	133900	0
5	20240701	194400	5464453400	133900	133900	133900	133900	0
6	20240701	194300	5464453400	133900	133900	133900	133900	0
7	20240701	194200	5464453400	133900	133900	133900	133900	0
8	20240701	194100	5464453400	133900	133900	133900	133900	0
9	20240701	194000	5464453400	133900	133900	133900	133900	0
10	20240701	193900	5464453400	133900	133900	133900	133900	0
11	20240701	193800	5464453400	133900	133900	133900	133900	0
12	20240701	193700	5464453400	133900	133900	133900	133900	0
13	20240701	193600	5464453400	133900	133900	133900	133900	0
14	20240701	193500	5464453400	133900	133900	133900	133900	0
15	20240701	193400	5464453400	133900	133900	133900	133900	0
16	20240701	193300	5464453400	133900	133900	133900	133900	0
17	20240701	193200	5464453400	133900	133900	133900	133900	0
18	20240701	193100	5464453400	133900	133900	133900	133900	0
19	20240701	193000	5464453400	133900	133900	133900	133900	0
20	20240701	192900	5464453400	133900	133900	133900	133900	0
21	20240701	192800	5464453400	133900	133900	133900	133900	0
22	20240701	192700	5464453400	133900	133900	133900	133900	0
23	20240701	192600	5464453400	133900	133900	133900	133900	0
24	20240701	192500	5464453400	133900	133900	133900	133900	0
25	20240701	192400	5464453400	133900	133900	133900	133900	0
26	20240701	192300	5464453400	133900	133900	133900	133900	0
27	20240701	192200	5464453400	133900	133900	133900	133900	0
28	20240701	192100	5464453400	133900	133900	133900	133900	0
29	20240701	192000	5464453400	133900	133900	133900	133900	0
30	20240701	191900	5464453400	133900	133900	133900	133900	0
31	20240701	191800	5464453400	133900	133900	133900	133900	0
32	20240701	191700	5464453400	133900	133900	133900	133900	809
33	20240701	191600	5464453400	133900	133900	133900	133900	0
34	20240701	191500	5464453400	133900	133900	133900	133900	0
35	20240701	191400	5464453400	133900	133900	133900	133900	0
36	20240701	191300	5464453400	133900	133900	133900	133900	0
37	20240701	191200	5464453400	133900	133900	133900	133900	0
38	20240701	191100	5464453400	133900	133900	133900	133900	0
39	20240701	191000	5464453400	133900	133900	133900	133900	0
40	20240701	190900	5464453400	133900	133900	133900	133900	0
41	20240701	190800	5464453400	133900	133900	133900	133900	0
42	20240701	190700	5464453400	133900	133900	133900	133900	0
43	20240701	190600	5464453400	133900	133900	133900	133900	0
44	20240701	190500	5464453400	133900	133900	133900	133900	0
45	20240701	190400	5464453400	133900	133900	133900	133900	0
46	20240701	190300	5464453400	133900	133900	133900	133900	0
47	20240701	190200	5464453400	133900	133900	133900	133900	0
48	20240701	190100	5464453400	133900	133900	133900	133900	0
49	20240701	190000	5464453400	133900	133900	133900	133900	0
50	20240701	185900	5464453400	133900	133900	133900	133900	0
51	20240701	185800	5464453400	133900	133900	133900	133900	0
52	20240701	185700	5464453400	133900	133900	133900	133900	0
53	20240701	185600	5464453400	133900	133900	133900	133900	0
54	20240701	185500	5464453400	133900	133900	133900	133900	0
55	20240701	185400	5464453400	133900	133900	133900	133900	0
56	20240701	185300	5464453400	133900	133900	133900	133900	0
57	20240701	185200	5464453400	133900	133900	133900	133900	0
58	20240701	185100	5464453400	133900	133900	133900	133900	0
59	20240701	185000	5464453400	133900	133900	133900	133900	0
60	20240701	184900	5464453400	133900	133900	133900	133900	0
61	20240701	184800	5464453400	133900	133900	133900	133900	0
62	20240701	184700	5464453400	133900	133900	133900	133900	809
63	20240701	184600	5464453400	133900	133900	133900	133900	0
64	20240701	184500	5464453400	133900	133900	133900	133900	0
65	20240701	184400	5464453400	133900	133900	133900	133900	0
66	20240701	184300	5464453400	133900	133900	133900	133900	0
67	20240701	184200	5464453400	133900	133900	133900	133900	0
68	20240701	184100	5464453400	133900	133900	133900	133900	0
69	20240701	184000	5464453400	133900	133900	133900	133900	0
70	20240701	183900	5464453400	133900	133900	133900	133900	0
71	20240701	183800	5464453400	133900	133900	133900	133900	0
72	20240701	183700	5464453400	133900	133900	133900	133900	0
73	20240701	183600	5464453400	133900	133900	133900	133900	0
74	20240701	183500	5464453400	133900	133900	133900	133900	0
75	20240701	183400	5464453400	133900	133900	133900	133900	0
76	20240701	183300	5464453400	133900	133900	133900	133900	0
77	20240701	183200	5464453400	133900	133900	133900	133900	0
78	20240701	183100	5464453400	133900	133900	133900	133900	0
79	20240701	183000	5464453400	133900	133900	133900	133900	0
80	20240701	182900	5464453400	133900	133900	133900	133900	0
81	20240701	182800	5464453400	133900	133900	133900	133900	0
82	20240701	182700	5464453400	133900	133900	133900	133900	0
83	20240701	182600	5464453400	133900	133900	133900	133900	0
84	20240701	182500	5464453400	133900	133900	133900	133900	0
85	20240701	182400	5464453400	133900	133900	133900	133900	0
86	20240701	182300	5464453400	133900	133900	133900	133900	0
87	20240701	182200	5464453400	133900	133900	133900	133900	0
88	20240701	182100	5464453400	133900	133900	133900	133900	0
89	20240701	182000	5464453400	133900	133900	133900	133900	0
90	20240701	181900	5464453400	133900	133900	133900	133900	0
91	20240701	181800	5464453400	133900	133900	133900	133900	0
92	20240701	181700	5464453400	133900	133900	133900	133900	809
93	20240701	181600	5464453400	133900	133900	133900	133900	0
94	20240701	181500	5464453400	133900	133900	133900	133900	0
95	20240701	181400	5464453400	133900	133900	133900	133900	0
96	20240701	181300	5464453400	133900	133900	133900	133900	0
97	20240701	181200	5464453400	133900	133900	133900	133900	0
98	20240701	181100	5464453400	133900	133900	133900	133900	0
99	20240701	181000	5464453400	133900	133900	133900	133900	0
100	20240701	180900	5464453400	133900	133900	133900	133900	0
101	20240701	180800	5464453400	133900	133900	133900	133900	0
102	20240701	180700	5464453400	133900	133900	133900	133900	0
103	20240701	180600	5464453400	133900	133900	133900	133900	0
104	20240701	180500	5464453400	133900	133900	133900	133900	0
105	20240701	180400	5464453400	133900	133900	133900	133900	0
106	20240701	180300	5464453400	133900	133900	133900	133900	0
107	20240701	180200	5464453400	133900	133900	133900	133900	0
108	20240701	180100	5464453400	133900	133900	133900	133900	0
109	20240701	180000	5464453400	133900	133900	133900	133900	0
110	20240701	175900	5464453400	133900	133900	133900	133900	0
111	20240701	175800	5464453400	133900	133900	133900	133900	0
112	20240701	175700	5464453400	133900	133900	133900	133900	0
113	20240701	175600	5464453400	133900	133900	133900	133900	0
114	20240701	175500	5464453400	133900	133900	133900	133900	0
115	20240701	175400	5464453400	133900	133900	133900	133900	0
116	20240701	175300	5464453400	133900	133900	133900	133900	0
117	20240701	175200	5464453400	133900	133900	133900	133900	0
118	20240701	175100	5464453400	133900	133900	133900	133900	0
119	20240701	175000	5464453400	133900	133900	133900	133900	0
120	20240701	174900	5464453400	133900	133900	133900	133900	0
121	20240701	174800	5464453400	133900	133900	133900	133900	0
122	20240701	174700	5464453400	133900	133900	133900	133900	809
123	20240701	174600	5464453400	133900	133900	133900	133900	0
124	20240701	174500	5464453400	133900	133900	133900	133900	0
125	20240701	174400	5464453400	133900	133900	133900	133900	0
126	20240701	174300	5464453400	133900	133900	133900	133900	0
127	20240701	174200	5464453400	133900	133900	133900	133900	0
128	20240701	174100	5464453400	133900	133900	133900	133900	0
129	20240701	174000	5464453400	133900	133900	133900	133900	0
130	20240701	173900	5464453400	133900	133900	133900	133900	0
131	20240701	173800	5464453400	133900	133900	133900	133900	0
132	20240701	173700	5464453400	133900	133900	133900	133900	0
133	20240701	173600	5464453400	133900	133900	133900	133900	0
134	20240701	173500	5464453400	133900	133900	133900	133900	0
135	20240701	173400	5464453400	133900	133900	133900	133900	0
136	20240701	173300	5464453400	133900	133900	133900	133900	0
137	20240701	173200	5464453400	133900	133900	133900	133900	0
138	20240701	173100	5464453400	133900	133900	133900	133900	0
139	20240701	173000	5464453400	133900	133900	133900	133900	0
140	20240701	172900	5464453400	133900	133900	133900	133900	0
141	20240701	172800	5464453400	133900	133900	133900	133900	0
142	20240701	172700	5464453400	133900	133900	133900	133900	0
143	20240701	172600	5464453400	133900	133900	133900	133900	0
144	20240701	172500	5464453400	133900	133900	133900	133900	0
145	20240701	172400	5464453400	133900	133900	133900	133900	0
146	20240701	172300	5464453400	133900	133900	133900	133900	0
147	20240701	172200	5464453400	133900	133900	133900	133900	0
148	20240701	172100	5464453400	133900	133900	133900	133900	0
149	20240701	172000	5464453400	133900	133900	133900	133900	0
150	20240701	171900	5464453400	133900	133900	133900	133900	0
151	20240701	171800	5464453400	133900	133900	133900	133900	0
152	20240701	171700	5464453400	133900	133900	133900	133900	809
153	20240701	171600	5464453400	133900	133900	133900	133900	0
154	20240701	171500	5464453400	133900	133900	133900	133900	0
155	20240701	171400	5464453400	133900	133900	133900	133900	0
156	20240701	171300	5464453400	133900	133900	133900	133900	0
157	20240701	171200	5464453400	133900	133900	133900	133900	0
158	20240701	171100	5464453400	133900	133900	133900	133900	0
159	20240701	171000	5464453400	133900	133900	133900	133900	0
160	20240701	170900	5464453400	133900	133900	133900	133900	0
161	20240701	170800	5464453400	133900	133900	133900	133900	0
162	20240701	170700	5464453400	133900	133900	133900	133900	0
163	20240701	170600	5464453400	133900	133900	133900	133900	0
164	20240701	170500	5464453400	133900	133900	133900	133900	0
165	20240701	170400	5464453400	133900	133900	133900	133900	0
166	20240701	170300	5464453400	133900	133900	133900	133900	0
167	20240701	170200	5464453400	133900	133900	133900	133900	0
168	20240701	170100	5464453400	133900	133900	133900	133900	0
169	20240701	170000	5464453400	133900	133900	133900	133900	0
170	20240701	165900	5464453400	133900	133900	133900	133900	0
171	20240701	165800	5464453400	133900	133900	133900	133900	0
172	20240701	165700	5464453400	133900	133900	133900	133900	0
173	20240701	165600	5464453400	133900	133900	133900	133900	0
174	20240701	165500	5464453400	133900	133900	133900	133900	0
175	20240701	165400	5464453400	133900	133900	133900	133900	0
176	20240701	165300	5464453400	133900	133900	133900	133900	0
177	20240701	165200	5464453400	133900	133900	133900	133900	0
178	20240701	165100	5464453400	133900	133900	133900	133900	0
179	20240701	165000	5464453400	133900	133900	133900	133900	0
180	20240701	164900	5464453400	133900	133900	133900	133900	0
181	20240701	164800	5464453400	133900	133900	133900	133900	0
182	20240701	164700	5464453400	133900	133900	133900	133900	809
183	20240701	164600	5464453400	133900	133900	133900	133900	0
184	20240701	164500	5464453400	133900	133900	133900	133900	0
185	20240701	164400	5464453400	133900	133900	133900	133900	0
186	20240701	164300	5464453400	133900	133900	133900	133900	0
187	20240701	164200	5464453400	133900	133900	133900	133900	0
188	20240701	164100	5464453400	133900	133900	133900	133900	0
189	20240701	164000	5464453400	133900	133900	133900	133900	0
190	20240701	163900	5464453400	133900	133900	133900	133900	0
191	20240701	163800	5464453400	133900	133900	133900	133900	0
192	20240701	163700	5464453400	133900	133900	133900	133900	0
193	20240701	163600	5464453400	133900	133900	133900	133900	0
194	20240701	163500	5464453400	133900	133900	133900	133900	0
195	20240701	163400	5464453400	133900	133900	133900	133900	0
196	20240701	163300	5464453400	133900	133900	133900	133900	0
197	20240701	163200	5464453400	133900	133900	133900	133900	0
198	20240701	163100	5464453400	133900	133900	133900	133900	0
199	20240701	163000	5464453400	133900	133900	133900	133900	0
200	20240701	162900	5464453400	133900	133900	133900	133900	0
201	20240701	162800	5464453400	133900	133900	133900	133900	0
202	20240701	162700	5464453400	133900	133900	133900	133900	0
203	20240701	162600	5464453400	133900	133900	133900	133900	0
204	20240701	162500	5464453400	133900	133900	133900	133900	0
205	20240701	162400	5464453400	133900	133900	133900	133900	0
206	20240701	162300	5464453400	133900	133900	133900	133900	0
207	20240701	162200	5464453400	133900	133900	133900	133900	0
208	20240701	162100	5464453400	133900	133900	133900	133900	0
209	20240701	162000	5464453400	133900	133900	133900	133900	0
210	20240701	161900	5464453400	133900	133900	133900	133900	0
211	20240701	161800	5464453400	133900	133900	133900	133900	0
212	20240701	161700	5464453400	133900	133900	133900	133900	809
213	20240701	161600	5464453400	133900	133900	133900	133900	0
214	20240701	161500	5464453400	133900	133900	133900	133900	0
215	20240701	161400	5464453400	133900	133900	133900	133900	0
216	20240701	161300	5464453400	133900	133900	133900	133900	0
217	20240701	161200	5464453400	133900	133900	133900	133900	0
218	20240701	161100	5464453400	133900	133900	133900	133900	0
219	20240701	161000	5464453400	133900	133900	133900	133900	0
220	20240701	160900	5464453400	133900	133900	133900	133900	0
221	20240701	160800	5464453400	133900	133900	133900	133900	0
222	20240701	160700	5464453400	133900	133900	133900	133900	0
223	20240701	160600	5464453400	133900	133900	133900	133900	0
224	20240701	160500	5464453400	133900	133900	133900	133900	0
225	20240701	160400	5464453400	133900	133900	133900	133900	0
226	20240701	160300	5464453400	133900	133900	133900	133900	0
227	20240701	160200	5464453400	133900	133900	133900	133900	0
228	20240701	160100	5464453400	133900	133900	133900	133900	0
229	20240701	160000	5464453400	133900	133900	133900	133900	0
230	20240701	155900	5464453400	133900	133900	133900	133900	0
231	20240701	155800	5464453400	133900	133900	133900	133900	0
232	20240701	155700	5464453400	133900	133900	133900	133900	0
233	20240701	155600	5464453400	133900	133900	133900	133900	0
234	20240701	155500	5464453400	133900	133900	133900	133900	0
235	20240701	155400	5464453400	133900	133900	133900	133900	0
236	20240701	155300	5464453400	133900	133900	133900	133900	0
237	20240701	155200	5464453400	133900	133900	133900	133900	0
238	20240701	155100	5464453400	133900	133900	133900	133900	0
239	20240701	155000	5464453400	133900	133900	133900	133900	0
240	20240701	154900	5464453400	133900	133900	133900	133900	0
241	20240701	154800	5464453400	133900	133900	133900	133900	0
242	20240701	154700	5464453400	133900	133900	133900	133900	809
243	20240701	154600	5464453400	133900	133900	133900	133900	0
244	20240701	154500	5464453400	133900	133900	133900	133900	0
245	20240701	154400	5464453400	133900	133900	133900	133900	0
246	20240701	154300	5464453400	133900	133900	133900	133900	0
247	20240701	154200	5464453400	133900	133900	133900	133900	0
248	20240701	154100	5464453400	133900	133900	133900	133900	0
249	20240701	154000	5464453400	133900	133900	133900	133900	0
250	20240701	153900	5464453400	133900	133900	133900	133900	0
251	20240701	153800	5464453400	133900	133900	133900	133900	0
252	20240701	153700	5464453400	133900	133900	133900	133900	0
253	20240701	153600	5464453400	133900	133900	133900	133900	0
254	20240701	153500	5464453400	133900	133900	133900	133900	0
255	20240701	153400	5464453400	133900	133900	133900	133900	0
256	20240701	153300	5464453400	133900	133900	133900	133900	0
257	20240701	153200	5464453400	133900	133900	133900	133900	0
258	20240701	153100	5464453400	133900	133900	133900	133900	0
259	20240701	153000	5464453400	133900	133900	133900	133900	809
260	20240701	152900	5356128300	134100	134100	134100	134100	0
261	20240701	152800	5356128300	134100	134100	134100	134100	0
262	20240701	152700	5356128300	134100	134100	134100	134100	0
263	20240701	152600	5356128300	134100	134100	134100	134100	0
264	20240701	152500	5356128300	134100	134100	134100	134100	0
265	20240701	152400	5356128300	134100	134100	134100	134100	0
266	20240701	152300	5356128300	134100	134100	134100	134100	0
267	20240701	152200	5356128300	134100	134100	134100	134100	0
268	20240701	152100	5356128300	134100	134100	134100	134100	0
269	20240701	152000	5356128300	134100	134100	134100	134100	0
270	20240701	151900	5356128300	134100	134000	134100	133700	238
271	20240701	151800	5324251000	133900	133900	133900	133900	67
272	20240701	151700	5315279700	133900	133800	133900	133800	14
273	20240701	151600	5313406000	133800	134000	134000	133700	145
274	20240701	151500	5293989700	134000	134300	134300	134000	77
275	20240701	151400	5283664100	134400	133800	134400	133700	207
276	20240701	151300	5255936000	133900	133700	133900	133700	73
277	20240701	151200	5246167200	133600	133600	133600	133500	96
278	20240701	151100	5233344100	133500	133600	133600	133500	55
279	20240701	151000	5225996300	133600	133500	133800	133400	138
280	20240701	150900	5207558700	133400	133500	133500	133400	72
281	20240701	150800	5197946900	133500	133600	133600	133500	93
282	20240701	150700	5185525700	133500	133500	133500	133400	115
283	20240701	150600	5170173800	133400	133500	133500	133400	41
284	20240701	150500	5164703100	133500	133400	133500	133400	140
285	20240701	150400	5146015400	133400	133400	133500	133400	96
286	20240701	150300	5133207300	133400	133700	133700	133300	301
287	20240701	150200	5093011600	133800	133900	133900	133700	143
288	20240701	150100	5073887700	134000	133900	134000	133800	168
289	20240701	150000	5051397900	134000	134500	134500	134000	204
290	20240701	145900	5024053000	134500	134400	134500	134300	139
291	20240701	145800	5005376300	134400	134400	134400	134300	87
292	20240701	145700	4993684000	134400	134200	134400	134100	83
293	20240701	145600	4982544900	134400	134400	134400	134200	103
294	20240701	145500	4968711300	134400	134400	134500	134300	89
295	20240701	145400	4956755000	134300	134300	134300	134200	81
296	20240701	145300	4945878900	134500	134500	134500	134500	16
297	20240701	145200	4943726900	134500	134300	134500	134200	95
298	20240701	145100	4930964400	134300	134500	134500	134300	27
299	20240701	145000	4927333100	134500	134300	134500	134200	188
300	20240701	144900	4902074400	134200	134300	134400	134200	98
301	20240701	144800	4888916400	134300	134200	134300	134200	32
302	20240701	144700	4884620800	134200	134200	134200	134200	51
303	20240701	144600	4877776600	134100	134300	134300	134100	106
304	20240701	144500	4863547700	134300	134400	134400	134300	56
305	20240701	144400	4856026200	134400	134200	134400	134200	36
306	20240701	144300	4851193400	134300	134400	134400	134300	62
307	20240701	144200	4842865600	134400	134200	134400	134100	107
308	20240701	144100	4828500200	134200	134100	134200	134100	7
309	20240701	144000	4827560900	134000	134300	134300	134000	34
310	20240701	143900	4823003400	134100	134000	134300	134000	69
311	20240701	143800	4813753800	134000	133900	134000	133900	7
312	20240701	143700	4812816100	134000	134400	134400	134000	82
313	20240701	143600	4801820700	134400	134200	134400	134100	65
314	20240701	143500	4793096500	134200	133800	134500	133800	245
315	20240701	143400	4760237900	133800	133900	133900	133800	11
316	20240701	143300	4758765200	133900	134000	134000	133700	97
317	20240701	143200	4745782100	134000	134000	134000	133900	65
318	20240701	143100	4737073200	134000	134100	134400	133900	214
319	20240701	143000	4708393400	134100	134300	134300	134100	195
320	20240701	142900	4682217800	134300	134700	134700	134300	378
321	20240701	142800	4631364300	134700	134700	134900	134700	113
322	20240701	142700	4616142800	134800	135000	135000	134800	76
323	20240701	142600	4605893200	135100	135100	135200	135100	120
324	20240701	142500	4589681100	135000	135000	135100	135000	97
325	20240701	142400	4576584800	135000	135000	135000	135000	24
326	20240701	142300	4573344800	135000	134900	135000	134900	28
327	20240701	142200	4569566000	134800	134800	134800	134800	21
328	20240701	142100	4566735200	134700	134800	134800	134700	7
329	20240701	142000	4565791700	134800	134800	134800	134800	55
330	20240701	141900	4558377700	134800	134800	134800	134800	55
331	20240701	141800	4550963700	134900	134900	134900	134900	12
332	20240701	141700	4549344900	135000	135100	135100	134800	142
333	20240701	141600	4530174200	135100	135100	135100	135100	76
334	20240701	141500	4519906600	135200	135100	135200	135000	40
335	20240701	141400	4514502200	135000	135000	135000	135000	24
336	20240701	141300	4511262200	135000	135000	135000	135000	0
337	20240701	141200	4511262200	135000	135000	135000	135000	1
338	20240701	141100	4511127200	135100	134900	135100	134600	434
339	20240701	141000	4452675200	135100	135100	135100	135100	40
340	20240701	140900	4447271200	135100	134900	135100	134800	112
341	20240701	140800	4432160600	134900	135000	135000	134900	51
342	20240701	140700	4425276300	134900	134900	134900	134900	126
343	20240701	140600	4408278900	135000	134900	135000	134900	47
344	20240701	140500	4401934100	135000	135100	135100	135000	104
345	20240701	140400	4387889700	135100	135100	135100	135100	16
346	20240701	140300	4385728100	135100	135100	135100	135100	110
347	20240701	140200	4370867100	135100	135100	135100	135100	0
348	20240701	140100	4370867100	135100	135100	135100	135100	9
349	20240701	140000	4369651200	135100	135000	135100	135000	67
350	20240701	135900	4360601100	135000	135000	135000	135000	2
351	20240701	135800	4360331100	135000	135100	135200	135000	123
352	20240701	135700	4343714800	135100	135200	135200	135100	107
353	20240701	135600	4329248700	135200	135100	135200	135100	135
354	20240701	135500	4311000600	135100	135200	135200	135100	94
355	20240701	135400	4298292400	135100	135100	135100	135000	66
356	20240701	135300	4289375900	135000	135000	135000	135000	0
357	20240701	135200	4289375900	135000	135000	135000	135000	11
358	20240701	135100	4287890900	134900	135000	135100	134900	103
359	20240701	135000	4273982600	135000	135100	135100	135000	170
360	20240701	134900	4251029200	135200	135300	135300	135200	114
361	20240701	134800	4235608800	135300	135300	135300	135300	0
362	20240701	134700	4235608800	135300	135400	135400	135300	143
363	20240701	134600	4216256500	135500	135500	135500	135500	47
364	20240701	134500	4209888000	135400	135400	135400	135400	3
365	20240701	134400	4209481800	135400	135300	135400	135300	51
366	20240701	134300	4202580900	135400	135400	135400	135400	162
367	20240701	134200	4180646100	135400	135400	135400	135400	0
368	20240701	134100	4180646100	135400	135400	135500	135400	145
369	20240701	134000	4161008700	135400	135500	135500	135400	57
370	20240701	133900	4153286400	135500	135500	135500	135500	149
371	20240701	133800	4133096900	135500	135400	135500	135400	104
372	20240701	133700	4119005400	135400	135500	135500	135400	199
373	20240701	133600	4092055400	135400	135400	135400	135400	0
374	20240701	133500	4092055400	135400	135400	135400	135400	2
375	20240701	133400	4091784600	135400	135400	135400	135400	72
376	20240701	133300	4082035800	135400	135400	135400	135400	31
377	20240701	133200	4077838400	135300	135400	135400	135300	160
378	20240701	133100	4056178300	135400	135500	135500	135400	120
379	20240701	133000	4039930000	135400	135400	135400	135400	2
380	20240701	132900	4039659200	135400	135300	135400	135300	92
381	20240701	132800	4027208400	135400	135200	135400	135200	86
382	20240701	132700	4015577300	135100	135200	135200	135100	53
383	20240701	132600	4008415100	135300	135300	135300	135100	137
384	20240701	132500	3989895100	135300	135200	135300	135200	41
385	20240701	132400	3984351500	135200	135200	135200	135100	58
386	20240701	132300	3976510900	135200	135300	135300	135200	75
387	20240701	132200	3966366500	135200	135300	135300	135200	58
388	20240701	132100	3958523700	135300	135300	135400	135300	97
389	20240701	132000	3945395100	135300	135300	135300	135300	22
390	20240701	131900	3942418500	135500	135500	135500	135200	327
391	20240701	131800	3898128700	135400	135300	135400	135300	103
392	20240701	131700	3884186300	135300	135200	135300	135200	83
393	20240701	131600	3872957300	135200	135000	135200	135000	138
394	20240701	131500	3854317900	135000	135000	135000	134900	130
395	20240701	131400	3836768500	135000	135000	135000	135000	32
396	20240701	131300	3832448500	135000	135000	135000	135000	5
397	20240701	131200	3831773500	134900	134700	134900	134700	23
398	20240701	131100	3828671000	134900	134700	134900	134700	11
399	20240701	131000	3827187500	134900	134800	134900	134800	15
400	20240701	130900	3825164200	134800	134800	134800	134800	31
401	20240701	130800	3820985400	134500	134500	134500	134500	0
402	20240701	130700	3820985400	134500	134600	134700	134500	29
403	20240701	130600	3817081300	134500	134500	134500	134500	1
404	20240701	130500	3816946800	134600	134600	134600	134600	2
405	20240701	130400	3816677600	134600	134600	134600	134600	1
406	20240701	130300	3816543000	134500	134500	134500	134500	0
407	20240701	130200	3816543000	134500	134600	134600	134500	153
408	20240701	130100	3795963800	134600	134700	134700	134600	48
409	20240701	130000	3789502900	134800	134800	134800	134800	0
410	20240701	125900	3789502900	134800	134600	134800	134600	4
411	20240701	125800	3788963900	134600	134700	134700	134600	60
412	20240701	125700	3780887700	134600	134600	134600	134600	16
413	20240701	125600	3778734100	134700	134700	134800	134700	92
414	20240701	125500	3766336500	134700	134800	134800	134700	19
415	20240701	125400	3763775400	134800	134700	134800	134700	35
416	20240701	125300	3759057600	134700	134600	134700	134600	11
417	20240701	125200	3757576000	134600	134600	134600	134600	0
418	20240701	125100	3757576000	134600	134500	134800	134500	50
419	20240701	125000	3750844000	134500	134800	134800	134500	177
420	20240701	124900	3727035700	134900	134800	134900	134800	107
421	20240701	124800	3712608900	134800	134800	134800	134800	10
422	20240701	124700	3711260900	134800	134800	134800	134800	42
423	20240701	124600	3705599300	134900	134700	134900	134600	213
424	20240701	124500	3676916300	134700	134700	134900	134700	19
425	20240701	124400	3674354600	134900	134600	134900	134600	14
426	20240701	124300	3672466800	134800	134800	134800	134800	9
427	20240701	124200	3671253600	134800	134800	134800	134800	41
428	20240701	124100	3665726800	134500	134800	134800	134500	11
429	20240701	124000	3664244300	134800	134700	134800	134700	36
430	20240701	123900	3659393700	134800	134700	134800	134700	12
431	20240701	123800	3657776200	134800	134700	134800	134700	14
432	20240701	123700	3655889500	134700	134800	134800	134700	13
433	20240701	123600	3654137300	134700	134700	134700	134700	8
434	20240701	123500	3653059700	134700	134500	134700	134500	12
435	20240701	123400	3651443500	134600	134600	134600	134600	65
436	20240701	123300	3642694500	134900	134900	134900	134600	41
437	20240701	123200	3637163900	134900	134900	134900	134900	8
438	20240701	123100	3636084700	134900	134600	134900	134600	16
439	20240701	123000	3633930800	134900	134600	134900	134600	28
440	20240701	122900	3630161700	134500	134500	134500	134500	0
441	20240701	122800	3630161700	134500	134500	134500	134500	0
442	20240701	122700	3630161700	134500	134900	134900	134500	35
443	20240701	122600	3625445800	134900	134900	134900	134900	26
444	20240701	122500	3621938400	134900	134600	134900	134300	103
445	20240701	122400	3608086800	134900	134800	134900	134800	65
446	20240701	122300	3599323500	134800	134700	134800	134700	10
447	20240701	122200	3597975600	134800	134800	134800	134800	14
448	20240701	122100	3596088400	134800	134800	134800	134800	12
449	20240701	122000	3594470800	134800	134800	134800	134800	0
450	20240701	121900	3594470800	134800	134800	134800	134700	97
451	20240701	121800	3581395300	134800	134800	134800	134600	72
452	20240701	121700	3571691900	134800	134800	134800	134800	12
453	20240701	121600	3570074300	134600	134600	134600	134600	22
454	20240701	121500	3567113100	134600	134500	134600	134500	16
455	20240701	121400	3564961000	134500	134500	134500	134500	0
456	20240701	121300	3564961000	134500	134500	134500	134500	1
457	20240701	121200	3564826500	134600	134600	134600	134600	33
458	20240701	121100	3560384700	134800	134700	134800	134700	12
459	20240701	121000	3558768200	134800	134700	134800	134700	12
460	20240701	120900	3557150700	134800	134800	134800	134800	12
461	20240701	120800	3555533100	134800	134700	134800	134700	126
462	20240701	120700	3538554300	134700	134800	134800	134700	5
463	20240701	120600	3537880400	134700	134800	134800	134700	98
464	20240701	120500	3524673500	134900	134800	134900	134800	14
465	20240701	120400	3522785200	134900	134700	134900	134700	103
466	20240701	120300	3508900200	134700	134700	134700	134700	33
467	20240701	120200	3504455100	134700	134500	134700	134500	6
468	20240701	120100	3503647500	134700	134700	134700	134700	1
469	20240701	120000	3503512800	134300	134300	134300	134300	1
470	20240701	115900	3503378500	134700	134800	134800	134700	7
471	20240701	115800	3502435100	134800	134200	134800	134200	2
472	20240701	115700	3502166100	134700	134600	134700	134600	55
473	20240701	115600	3494760000	134800	134300	134800	134300	103
474	20240701	115500	3480910800	134400	134400	134400	134400	65
475	20240701	115400	3472174800	134500	134500	134500	134500	0
476	20240701	115300	3472174800	134500	134500	134500	134500	0
477	20240701	115200	3472174800	134500	134500	134500	134500	1
478	20240701	115100	3472040300	134400	134500	134600	134400	32
479	20240701	115000	3467734500	134600	134500	134600	134500	46
480	20240701	114900	3461547300	134600	134600	134600	134600	44
481	20240701	114800	3455624900	134800	134700	134800	134700	62
482	20240701	114700	3447273300	134800	134800	134800	134800	3
483	20240701	114600	3446868900	134700	134700	134700	134700	2
484	20240701	114500	3446599500	134700	134700	134700	134700	89
485	20240701	114400	3434611200	134800	134800	134800	134800	0
486	20240701	114300	3434611200	134800	134800	134800	134800	2
487	20240701	114200	3434341600	134800	134800	134800	134800	32
488	20240701	114100	3430028000	134800	134800	134800	134700	22
489	20240701	114000	3427064300	134800	134800	134800	134800	20
490	20240701	113900	3424368300	134600	134600	134600	134600	25
491	20240701	113800	3421003300	134600	134800	134800	134600	27
492	20240701	113700	3417367400	134800	134800	134800	134700	80
493	20240701	113600	3406584900	134800	134700	134800	134700	65
494	20240701	113500	3397826000	134700	134700	134700	134700	6
495	20240701	113400	3397017800	134400	134600	134600	134400	118
496	20240701	113300	3381144700	134700	134800	134800	134700	47
497	20240701	113200	3374812600	134800	134800	134800	134800	10
498	20240701	113100	3373464600	134800	134800	134800	134800	13
499	20240701	113000	3371712200	134700	134700	134700	134700	60
500	20240701	112900	3363630200	134700	134600	134700	134600	14
501	20240701	112800	3361744600	134600	134700	134700	134600	14
502	20240701	112700	3359858900	134700	134700	134700	134400	62
503	20240701	112600	3351507800	134700	134300	134700	134300	76
504	20240701	112500	3341278200	134300	134700	134700	134300	16
505	20240701	112400	3339129000	134700	134600	134700	134600	29
506	20240701	112300	3335223600	134300	134600	134600	134300	11
507	20240701	112200	3333743300	134600	134600	134700	134600	43
508	20240701	112100	3327953200	134500	134500	134500	134500	16
509	20240701	112000	3325801200	134400	134400	134400	134400	4
510	20240701	111900	3325263600	134500	134400	134500	134300	44
511	20240701	111800	3319349000	134400	134400	134400	134400	6
512	20240701	111700	3318542600	134200	134100	134200	134100	37
513	20240701	111600	3313580600	134100	133900	134100	133900	88
514	20240701	111500	3301780900	133900	133900	133900	133900	13
515	20240701	111400	3300040200	134000	134100	134100	134000	73
516	20240701	111300	3290257000	134100	134100	134100	134100	0
517	20240701	111200	3290257000	134100	134100	134100	134100	3
518	20240701	111100	3289854700	134000	133900	134000	133900	59
519	20240701	111000	3281951200	133900	133700	133900	133700	35
520	20240701	110900	3277266700	133900	133900	133900	133900	0
521	20240701	110800	3277266700	133900	133800	133900	133700	71
522	20240701	110700	3267770100	133800	133600	133800	133600	4
523	20240701	110600	3267235100	133900	133900	133900	133900	12
524	20240701	110500	3265628300	133600	133700	133700	133600	73
525	20240701	110400	3255870500	133700	133700	133700	133700	0
526	20240701	110300	3255870500	133700	133700	133700	133700	84
527	20240701	110200	3244639700	134000	134000	134000	133700	611
528	20240701	110100	3162784300	134100	134100	134100	134100	2
529	20240701	110000	3162516100	134100	134100	134100	134000	145
530	20240701	105900	3143071800	134400	134400	134400	134400	6
531	20240701	105800	3142265400	134100	134100	134100	134100	2
532	20240701	105700	3141997200	134100	134100	134100	134100	0
533	20240701	105600	3141997200	134100	134400	134400	134100	6
534	20240701	105500	3141192300	134400	134400	134400	134400	31
535	20240701	105400	3137025900	134400	134100	134400	134100	15
536	20240701	105300	3135010800	134100	134100	134100	134100	20
537	20240701	105200	3132328800	134100	134200	134400	134100	86
538	20240701	105100	3120781900	134400	134400	134400	134400	31
539	20240701	105000	3116615500	134300	134500	134500	134200	85
540	20240701	104900	3105192400	134400	134400	134400	134400	0
541	20240701	104800	3105192400	134400	134700	134700	134400	41
542	20240701	104700	3099679900	134500	134500	134500	134500	0
543	20240701	104600	3099679900	134500	134700	134700	134500	85
544	20240701	104500	3088238400	134700	134800	134800	134700	62
545	20240701	104400	3079881400	134800	134800	134800	134800	11
546	20240701	104300	3078398600	134800	135000	135000	134800	2
547	20240701	104200	3078128800	135000	134800	135000	134700	261
548	20240701	104100	3042925000	134800	134800	134800	134800	51
549	20240701	104000	3036050200	134800	134800	134800	134800	1
550	20240701	103900	3035915400	134800	134600	134800	134600	62
551	20240701	103800	3027564000	134900	134800	134900	134600	193
552	20240701	103700	3001558200	134500	134500	134500	134500	1
553	20240701	103600	3001423700	134400	134200	134400	134200	158
554	20240701	103500	2980218700	134100	134100	134100	134000	296
555	20240701	103400	2940551600	134100	134000	134100	134000	18
556	20240701	103300	2938137900	134300	134400	134500	134000	115
557	20240701	103200	2922703400	134300	134000	134300	134000	16
558	20240701	103100	2920555500	134300	134200	134300	134000	50
559	20240701	103000	2913845300	134300	133900	134300	133900	20
560	20240701	102900	2911165600	133900	133700	133900	133700	24
561	20240701	102800	2907955400	133600	133600	133600	133600	1
562	20240701	102700	2907821800	133600	133600	133600	133600	18
563	20240701	102600	2905417000	133600	133300	133700	133300	28
564	20240701	102500	2901681300	133300	133300	133300	133300	0
565	20240701	102400	2901681300	133300	133900	133900	133300	537
566	20240701	102300	2829905900	133900	134300	134300	133900	167
567	20240701	102200	2807517900	134100	134100	134100	134100	25
568	20240701	102100	2804165400	134200	134200	134200	134200	4
569	20240701	102000	2803628600	134200	134200	134200	134200	17
570	20240701	101900	2801347200	134200	134300	134300	134200	48
571	20240701	101800	2794903000	134300	134200	134300	134000	84
572	20240701	101700	2783628100	134300	134300	134300	134300	5
573	20240701	101600	2782956600	134300	134100	134300	134100	177
574	20240701	101500	2759198000	134100	134200	134200	134100	12
575	20240701	101400	2757588700	134200	134200	134200	134200	34
576	20240701	101300	2753025900	134000	133800	134000	133800	336
577	20240701	101200	2708020500	133700	133700	133900	133700	426
578	20240701	101100	2651046900	133800	134200	134200	133800	448
579	20240701	101000	2591006000	134200	134600	134600	133900	1126
580	20240701	100900	2440054700	134900	135000	135000	134900	64
581	20240701	100800	2431418200	135000	135200	135200	135000	38
582	20240701	100700	2426287500	135200	134900	135200	134900	109
583	20240701	100600	2411553400	135100	134400	135100	134400	440
584	20240701	100500	2352329500	134400	134400	134400	134400	20
585	20240701	100400	2349641500	134300	134100	134300	134100	18
586	20240701	100300	2347225100	134100	134100	134100	134100	45
587	20240701	100200	2341190600	134100	134600	134600	134100	388
588	20240701	100100	2289056000	134900	135000	135000	134700	229
589	20240701	100000	2258162600	135500	135200	135500	135000	448
590	20240701	095900	2197641500	135300	135700	135700	135300	178
591	20240701	095800	2173539100	135800	135800	135800	135800	0
592	20240701	095700	2173539100	135800	135800	135800	135400	46
593	20240701	095600	2167301900	135800	135600	136000	135400	224
594	20240701	095500	2136936600	136000	136000	136000	136000	9
595	20240701	095400	2135712600	136000	135900	136000	135600	74
596	20240701	095300	2125666100	136000	135900	136000	135900	11
597	20240701	095200	2124170700	136000	136000	136000	136000	12
598	20240701	095100	2122538700	136000	136000	136000	136000	6
599	20240701	095000	2121722700	136200	135600	136200	135300	431
600	20240701	094900	2063314400	136400	136400	136400	135700	64
601	20240701	094800	2054626800	136300	135600	136500	135600	165
602	20240701	094700	2032132600	136400	136500	136500	136400	15
603	20240701	094600	2030085900	136200	136100	136600	135500	499
604	20240701	094500	1962255400	136100	136100	136100	135500	55
605	20240701	094400	1954779500	136100	135700	136100	135500	235
606	20240701	094300	1922868300	135600	135300	135600	135300	48
607	20240701	094200	1916364400	135500	135500	135500	135300	83
608	20240701	094100	1905123200	135500	135500	135500	135400	44
609	20240701	094000	1899162300	135500	135500	135500	135500	87
610	20240701	093900	1887373800	135300	135300	135400	135300	38
611	20240701	093800	1882232300	135100	134900	135100	134900	47
612	20240701	093700	1875889100	134900	135000	135000	134900	48
613	20240701	093600	1869410100	135000	134800	135000	134800	13
614	20240701	093500	1867656400	134800	134800	134800	134800	3
615	20240701	093400	1867252000	134800	134800	134800	134800	10
616	20240701	093300	1865904000	134800	134800	134800	134800	6
617	20240701	093200	1865095200	134800	135300	135300	134800	413
618	20240701	093100	1809321700	135200	135300	135300	134900	92
619	20240701	093000	1796890500	135300	135000	135300	134800	320
620	20240701	092900	1753701100	135000	135600	135600	135000	202
621	20240701	092800	1726371800	135600	136600	136600	135600	653
622	20240701	092700	1637499300	136800	136800	136900	136600	252
623	20240701	092600	1603043700	137000	136900	137000	136900	68
624	20240701	092500	1593729900	137000	137700	137900	137000	597
625	20240701	092400	1511729400	137700	137300	137800	137000	416
626	20240701	092300	1454562700	137100	137100	137100	137100	17
627	20240701	092200	1452232000	137100	137200	137300	137100	122
628	20240701	092100	1435486400	137300	136900	137300	136700	82
629	20240701	092000	1424258300	136800	137400	137400	136700	108
630	20240701	091900	1409476400	137400	137300	138800	137000	948
631	20240701	091800	1278934300	137200	136700	137200	136700	333
632	20240701	091700	1233281400	137000	137000	137000	136500	62
633	20240701	091600	1224788200	137000	136300	137000	136200	271
634	20240701	091500	1187734800	136000	136300	136500	136000	280
635	20240701	091400	1149618700	136300	136400	136600	136300	112
636	20240701	091300	1134331600	136100	136000	136500	136000	150
637	20240701	091200	1113898900	136300	135500	136300	135500	374
638	20240701	091100	1063098600	135500	135300	141000	135100	5270
639	20240701	091000	337147000	135300	134900	135400	134900	78
640	20240701	090900	326612400	134800	134900	135700	134800	102
641	20240701	090800	312817500	134600	136200	136200	134600	261
642	20240701	090700	277505200	136200	136500	136700	135700	371
643	20240701	090600	226934000	136700	134600	136700	134600	373
644	20240701	090500	176305600	134500	133100	134500	133100	155
645	20240701	090400	155549600	132700	132800	133000	132600	194
646	20240701	090300	129809300	132700	132900	132900	132700	195
647	20240701	090200	103910700	132800	133400	133400	132800	21
648	20240701	090100	101112400	133400	132600	133400	132600	65
649	20240701	090000	92470700	132600	133400	133400	132500	685