KissMeData/064760/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194700	6913430900	133000	133000	133000	133000	968
3	20240705	194600	6913430900	133000	133000	133000	133000	0
4	20240705	194500	6913430900	133000	133000	133000	133000	0
5	20240705	194400	6913430900	133000	133000	133000	133000	0
6	20240705	194300	6913430900	133000	133000	133000	133000	0
7	20240705	194200	6913430900	133000	133000	133000	133000	0
8	20240705	194100	6913430900	133000	133000	133000	133000	0
9	20240705	194000	6913430900	133000	133000	133000	133000	0
10	20240705	193900	6913430900	133000	133000	133000	133000	0
11	20240705	193800	6913430900	133000	133000	133000	133000	0
12	20240705	193700	6913430900	133000	133000	133000	133000	0
13	20240705	193600	6913430900	133000	133000	133000	133000	0
14	20240705	193500	6913430900	133000	133000	133000	133000	0
15	20240705	193400	6913430900	133000	133000	133000	133000	0
16	20240705	193300	6913430900	133000	133000	133000	133000	0
17	20240705	193200	6913430900	133000	133000	133000	133000	0
18	20240705	193100	6913430900	133000	133000	133000	133000	0
19	20240705	193000	6913430900	133000	133000	133000	133000	0
20	20240705	192900	6913430900	133000	133000	133000	133000	0
21	20240705	192800	6913430900	133000	133000	133000	133000	0
22	20240705	192700	6913430900	133000	133000	133000	133000	0
23	20240705	192600	6913430900	133000	133000	133000	133000	0
24	20240705	192500	6913430900	133000	133000	133000	133000	0
25	20240705	192400	6913430900	133000	133000	133000	133000	0
26	20240705	192300	6913430900	133000	133000	133000	133000	0
27	20240705	192200	6913430900	133000	133000	133000	133000	0
28	20240705	192100	6913430900	133000	133000	133000	133000	0
29	20240705	192000	6913430900	133000	133000	133000	133000	0
30	20240705	191900	6913430900	133000	133000	133000	133000	0
31	20240705	191800	6913430900	133000	133000	133000	133000	0
32	20240705	191700	6913430900	133000	133000	133000	133000	968
33	20240705	191600	6913430900	133000	133000	133000	133000	0
34	20240705	191500	6913430900	133000	133000	133000	133000	0
35	20240705	191400	6913430900	133000	133000	133000	133000	0
36	20240705	191300	6913430900	133000	133000	133000	133000	0
37	20240705	191200	6913430900	133000	133000	133000	133000	0
38	20240705	191100	6913430900	133000	133000	133000	133000	0
39	20240705	191000	6913430900	133000	133000	133000	133000	0
40	20240705	190900	6913430900	133000	133000	133000	133000	0
41	20240705	190800	6913430900	133000	133000	133000	133000	0
42	20240705	190700	6913430900	133000	133000	133000	133000	0
43	20240705	190600	6913430900	133000	133000	133000	133000	0
44	20240705	190500	6913430900	133000	133000	133000	133000	0
45	20240705	190400	6913430900	133000	133000	133000	133000	0
46	20240705	190300	6913430900	133000	133000	133000	133000	0
47	20240705	190200	6913430900	133000	133000	133000	133000	0
48	20240705	190100	6913430900	133000	133000	133000	133000	0
49	20240705	190000	6913430900	133000	133000	133000	133000	0
50	20240705	185900	6913430900	133000	133000	133000	133000	0
51	20240705	185800	6913430900	133000	133000	133000	133000	0
52	20240705	185700	6913430900	133000	133000	133000	133000	0
53	20240705	185600	6913430900	133000	133000	133000	133000	0
54	20240705	185500	6913430900	133000	133000	133000	133000	0
55	20240705	185400	6913430900	133000	133000	133000	133000	0
56	20240705	185300	6913430900	133000	133000	133000	133000	0
57	20240705	185200	6913430900	133000	133000	133000	133000	0
58	20240705	185100	6913430900	133000	133000	133000	133000	0
59	20240705	185000	6913430900	133000	133000	133000	133000	0
60	20240705	184900	6913430900	133000	133000	133000	133000	0
61	20240705	184800	6913430900	133000	133000	133000	133000	0
62	20240705	184700	6913430900	133000	133000	133000	133000	968
63	20240705	184600	6913430900	133000	133000	133000	133000	0
64	20240705	184500	6913430900	133000	133000	133000	133000	0
65	20240705	184400	6913430900	133000	133000	133000	133000	0
66	20240705	184300	6913430900	133000	133000	133000	133000	0
67	20240705	184200	6913430900	133000	133000	133000	133000	0
68	20240705	184100	6913430900	133000	133000	133000	133000	0
69	20240705	184000	6913430900	133000	133000	133000	133000	0
70	20240705	183900	6913430900	133000	133000	133000	133000	0
71	20240705	183800	6913430900	133000	133000	133000	133000	0
72	20240705	183700	6913430900	133000	133000	133000	133000	0
73	20240705	183600	6913430900	133000	133000	133000	133000	0
74	20240705	183500	6913430900	133000	133000	133000	133000	0
75	20240705	183400	6913430900	133000	133000	133000	133000	0
76	20240705	183300	6913430900	133000	133000	133000	133000	0
77	20240705	183200	6913430900	133000	133000	133000	133000	0
78	20240705	183100	6913430900	133000	133000	133000	133000	0
79	20240705	183000	6913430900	133000	133000	133000	133000	0
80	20240705	182900	6913430900	133000	133000	133000	133000	0
81	20240705	182800	6913430900	133000	133000	133000	133000	0
82	20240705	182700	6913430900	133000	133000	133000	133000	0
83	20240705	182600	6913430900	133000	133000	133000	133000	0
84	20240705	182500	6913430900	133000	133000	133000	133000	0
85	20240705	182400	6913430900	133000	133000	133000	133000	0
86	20240705	182300	6913430900	133000	133000	133000	133000	0
87	20240705	182200	6913430900	133000	133000	133000	133000	0
88	20240705	182100	6913430900	133000	133000	133000	133000	0
89	20240705	182000	6913430900	133000	133000	133000	133000	0
90	20240705	181900	6913430900	133000	133000	133000	133000	0
91	20240705	181800	6913430900	133000	133000	133000	133000	0
92	20240705	181700	6913430900	133000	133000	133000	133000	968
93	20240705	181600	6913430900	133000	133000	133000	133000	0
94	20240705	181500	6913430900	133000	133000	133000	133000	0
95	20240705	181400	6913430900	133000	133000	133000	133000	0
96	20240705	181300	6913430900	133000	133000	133000	133000	0
97	20240705	181200	6913430900	133000	133000	133000	133000	0
98	20240705	181100	6913430900	133000	133000	133000	133000	0
99	20240705	181000	6913430900	133000	133000	133000	133000	0
100	20240705	180900	6913430900	133000	133000	133000	133000	0
101	20240705	180800	6913430900	133000	133000	133000	133000	0
102	20240705	180700	6913430900	133000	133000	133000	133000	0
103	20240705	180600	6913430900	133000	133000	133000	133000	0
104	20240705	180500	6913430900	133000	133000	133000	133000	0
105	20240705	180400	6913430900	133000	133000	133000	133000	0
106	20240705	180300	6913430900	133000	133000	133000	133000	0
107	20240705	180200	6913430900	133000	133000	133000	133000	0
108	20240705	180100	6913430900	133000	133000	133000	133000	0
109	20240705	180000	6913430900	133000	133000	133000	133000	0
110	20240705	175900	6913430900	133000	133000	133000	133000	0
111	20240705	175800	6913430900	133000	133000	133000	133000	0
112	20240705	175700	6913430900	133000	133000	133000	133000	0
113	20240705	175600	6913430900	133000	133000	133000	133000	0
114	20240705	175500	6913430900	133000	133000	133000	133000	0
115	20240705	175400	6913430900	133000	133000	133000	133000	0
116	20240705	175300	6913430900	133000	133000	133000	133000	0
117	20240705	175200	6913430900	133000	133000	133000	133000	0
118	20240705	175100	6913430900	133000	133000	133000	133000	0
119	20240705	175000	6913430900	133000	133000	133000	133000	0
120	20240705	174900	6913430900	133000	133000	133000	133000	0
121	20240705	174800	6913430900	133000	133000	133000	133000	0
122	20240705	174700	6913430900	133000	133000	133000	133000	968
123	20240705	174600	6913430900	133000	133000	133000	133000	0
124	20240705	174500	6913430900	133000	133000	133000	133000	0
125	20240705	174400	6913430900	133000	133000	133000	133000	0
126	20240705	174300	6913430900	133000	133000	133000	133000	0
127	20240705	174200	6913430900	133000	133000	133000	133000	0
128	20240705	174100	6913430900	133000	133000	133000	133000	0
129	20240705	174000	6913430900	133000	133000	133000	133000	0
130	20240705	173900	6913430900	133000	133000	133000	133000	0
131	20240705	173800	6913430900	133000	133000	133000	133000	0
132	20240705	173700	6913430900	133000	133000	133000	133000	0
133	20240705	173600	6913430900	133000	133000	133000	133000	0
134	20240705	173500	6913430900	133000	133000	133000	133000	0
135	20240705	173400	6913430900	133000	133000	133000	133000	0
136	20240705	173300	6913430900	133000	133000	133000	133000	0
137	20240705	173200	6913430900	133000	133000	133000	133000	0
138	20240705	173100	6913430900	133000	133000	133000	133000	0
139	20240705	173000	6913430900	133000	133000	133000	133000	0
140	20240705	172900	6913430900	133000	133000	133000	133000	0
141	20240705	172800	6913430900	133000	133000	133000	133000	0
142	20240705	172700	6913430900	133000	133000	133000	133000	0
143	20240705	172600	6913430900	133000	133000	133000	133000	0
144	20240705	172500	6913430900	133000	133000	133000	133000	0
145	20240705	172400	6913430900	133000	133000	133000	133000	0
146	20240705	172300	6913430900	133000	133000	133000	133000	0
147	20240705	172200	6913430900	133000	133000	133000	133000	0
148	20240705	172100	6913430900	133000	133000	133000	133000	0
149	20240705	172000	6913430900	133000	133000	133000	133000	0
150	20240705	171900	6913430900	133000	133000	133000	133000	0
151	20240705	171800	6913430900	133000	133000	133000	133000	0
152	20240705	171700	6913430900	133000	133000	133000	133000	968
153	20240705	171600	6913430900	133000	133000	133000	133000	0
154	20240705	171500	6913430900	133000	133000	133000	133000	0
155	20240705	171400	6913430900	133000	133000	133000	133000	0
156	20240705	171300	6913430900	133000	133000	133000	133000	0
157	20240705	171200	6913430900	133000	133000	133000	133000	0
158	20240705	171100	6913430900	133000	133000	133000	133000	0
159	20240705	171000	6913430900	133000	133000	133000	133000	0
160	20240705	170900	6913430900	133000	133000	133000	133000	0
161	20240705	170800	6913430900	133000	133000	133000	133000	0
162	20240705	170700	6913430900	133000	133000	133000	133000	0
163	20240705	170600	6913430900	133000	133000	133000	133000	0
164	20240705	170500	6913430900	133000	133000	133000	133000	0
165	20240705	170400	6913430900	133000	133000	133000	133000	0
166	20240705	170300	6913430900	133000	133000	133000	133000	0
167	20240705	170200	6913430900	133000	133000	133000	133000	0
168	20240705	170100	6913430900	133000	133000	133000	133000	0
169	20240705	170000	6913430900	133000	133000	133000	133000	0
170	20240705	165900	6913430900	133000	133000	133000	133000	0
171	20240705	165800	6913430900	133000	133000	133000	133000	0
172	20240705	165700	6913430900	133000	133000	133000	133000	0
173	20240705	165600	6913430900	133000	133000	133000	133000	0
174	20240705	165500	6913430900	133000	133000	133000	133000	0
175	20240705	165400	6913430900	133000	133000	133000	133000	0
176	20240705	165300	6913430900	133000	133000	133000	133000	0
177	20240705	165200	6913430900	133000	133000	133000	133000	0
178	20240705	165100	6913430900	133000	133000	133000	133000	0
179	20240705	165000	6913430900	133000	133000	133000	133000	0
180	20240705	164900	6913430900	133000	133000	133000	133000	0
181	20240705	164800	6913430900	133000	133000	133000	133000	0
182	20240705	164700	6913430900	133000	133000	133000	133000	968
183	20240705	164600	6913430900	133000	133000	133000	133000	0
184	20240705	164500	6913430900	133000	133000	133000	133000	0
185	20240705	164400	6913430900	133000	133000	133000	133000	0
186	20240705	164300	6913430900	133000	133000	133000	133000	0
187	20240705	164200	6913430900	133000	133000	133000	133000	0
188	20240705	164100	6913430900	133000	133000	133000	133000	0
189	20240705	164000	6913430900	133000	133000	133000	133000	0
190	20240705	163900	6913430900	133000	133000	133000	133000	0
191	20240705	163800	6913430900	133000	133000	133000	133000	0
192	20240705	163700	6913430900	133000	133000	133000	133000	0
193	20240705	163600	6913430900	133000	133000	133000	133000	0
194	20240705	163500	6913430900	133000	133000	133000	133000	0
195	20240705	163400	6913430900	133000	133000	133000	133000	0
196	20240705	163300	6913430900	133000	133000	133000	133000	0
197	20240705	163200	6913430900	133000	133000	133000	133000	0
198	20240705	163100	6913430900	133000	133000	133000	133000	0
199	20240705	163000	6913430900	133000	133000	133000	133000	0
200	20240705	162900	6913430900	133000	133000	133000	133000	0
201	20240705	162800	6913430900	133000	133000	133000	133000	0
202	20240705	162700	6913430900	133000	133000	133000	133000	0
203	20240705	162600	6913430900	133000	133000	133000	133000	0
204	20240705	162500	6913430900	133000	133000	133000	133000	0
205	20240705	162400	6913430900	133000	133000	133000	133000	0
206	20240705	162300	6913430900	133000	133000	133000	133000	0
207	20240705	162200	6913430900	133000	133000	133000	133000	0
208	20240705	162100	6913430900	133000	133000	133000	133000	0
209	20240705	162000	6913430900	133000	133000	133000	133000	0
210	20240705	161900	6913430900	133000	133000	133000	133000	0
211	20240705	161800	6913430900	133000	133000	133000	133000	0
212	20240705	161700	6913430900	133000	133000	133000	133000	968
213	20240705	161600	6913430900	133000	133000	133000	133000	0
214	20240705	161500	6913430900	133000	133000	133000	133000	0
215	20240705	161400	6913430900	133000	133000	133000	133000	0
216	20240705	161300	6913430900	133000	133000	133000	133000	0
217	20240705	161200	6913430900	133000	133000	133000	133000	0
218	20240705	161100	6913430900	133000	133000	133000	133000	0
219	20240705	161000	6913430900	133000	133000	133000	133000	0
220	20240705	160900	6913430900	133000	133000	133000	133000	0
221	20240705	160800	6913430900	133000	133000	133000	133000	0
222	20240705	160700	6913430900	133000	133000	133000	133000	0
223	20240705	160600	6913430900	133000	133000	133000	133000	0
224	20240705	160500	6913430900	133000	133000	133000	133000	0
225	20240705	160400	6913430900	133000	133000	133000	133000	0
226	20240705	160300	6913430900	133000	133000	133000	133000	0
227	20240705	160200	6913430900	133000	133000	133000	133000	0
228	20240705	160100	6913430900	133000	133000	133000	133000	0
229	20240705	160000	6913430900	133000	133000	133000	133000	0
230	20240705	155900	6913430900	133000	133000	133000	133000	0
231	20240705	155800	6913430900	133000	133000	133000	133000	0
232	20240705	155700	6913430900	133000	133000	133000	133000	0
233	20240705	155600	6913430900	133000	133000	133000	133000	0
234	20240705	155500	6913430900	133000	133000	133000	133000	0
235	20240705	155400	6913430900	133000	133000	133000	133000	0
236	20240705	155300	6913430900	133000	133000	133000	133000	0
237	20240705	155200	6913430900	133000	133000	133000	133000	0
238	20240705	155100	6913430900	133000	133000	133000	133000	0
239	20240705	155000	6913430900	133000	133000	133000	133000	0
240	20240705	154900	6913430900	133000	133000	133000	133000	0
241	20240705	154800	6913430900	133000	133000	133000	133000	0
242	20240705	154700	6913430900	133000	133000	133000	133000	968
243	20240705	154600	6913430900	133000	133000	133000	133000	0
244	20240705	154500	6913430900	133000	133000	133000	133000	0
245	20240705	154400	6913430900	133000	133000	133000	133000	0
246	20240705	154300	6913430900	133000	133000	133000	133000	0
247	20240705	154200	6913430900	133000	133000	133000	133000	0
248	20240705	154100	6913430900	133000	133000	133000	133000	0
249	20240705	154000	6913430900	133000	133000	133000	133000	0
250	20240705	153900	6913430900	133000	133000	133000	133000	0
251	20240705	153800	6913430900	133000	133000	133000	133000	0
252	20240705	153700	6913430900	133000	133000	133000	133000	0
253	20240705	153600	6913430900	133000	133000	133000	133000	0
254	20240705	153500	6913430900	133000	133000	133000	133000	0
255	20240705	153400	6913430900	133000	133000	133000	133000	0
256	20240705	153300	6913430900	133000	133000	133000	133000	0
257	20240705	153200	6913430900	133000	133000	133000	133000	0
258	20240705	153100	6913430900	133000	133000	133000	133000	0
259	20240705	153000	6913430900	133000	133000	133000	133000	968
260	20240705	152900	6784686900	133000	133000	133000	133000	0
261	20240705	152800	6784686900	133000	133000	133000	133000	0
262	20240705	152700	6784686900	133000	133000	133000	133000	0
263	20240705	152600	6784686900	133000	133000	133000	133000	0
264	20240705	152500	6784686900	133000	133000	133000	133000	0
265	20240705	152400	6784686900	133000	133000	133000	133000	0
266	20240705	152300	6784686900	133000	133000	133000	133000	0
267	20240705	152200	6784686900	133000	133000	133000	133000	0
268	20240705	152100	6784686900	133000	133000	133000	133000	0
269	20240705	152000	6784686900	133000	133000	133000	133000	0
270	20240705	151900	6784686900	133000	133000	133500	133000	105
271	20240705	151800	6770708600	133100	133700	133700	133100	58
272	20240705	151700	6762981600	133600	133500	133600	133100	78
273	20240705	151600	6752564800	133500	133500	133500	133100	101
274	20240705	151500	6739108700	133500	133000	133500	133000	59
275	20240705	151400	6731241700	133500	133100	133500	133000	77
276	20240705	151300	6720988000	133100	133100	133200	133000	84
277	20240705	151200	6709808300	133200	133100	133200	133100	105
278	20240705	151100	6695825900	133100	133200	133200	133100	41
279	20240705	151000	6690365100	133200	133200	133200	133100	52
280	20240705	150900	6683439400	133200	133300	133400	133100	50
281	20240705	150800	6676775200	133300	133100	133300	133000	50
282	20240705	150700	6670113000	133100	133100	133100	133000	230
283	20240705	150600	6639509000	133200	133300	133600	133100	434
284	20240705	150500	6581691100	133300	133300	133300	133200	85
285	20240705	150400	6570360800	133300	133200	133300	133200	58
286	20240705	150300	6562630300	133300	133200	133300	133200	2
287	20240705	150200	6562363800	133200	133200	133300	133200	56
288	20240705	150100	6554904300	133300	133200	133300	133200	35
289	20240705	150000	6550239900	133200	133300	133300	133200	56
290	20240705	145900	6542779500	133200	133300	133300	133200	173
291	20240705	145800	6519734000	133200	133300	133300	133200	40
292	20240705	145700	6514403100	133200	133400	133400	133200	198
293	20240705	145600	6488008000	133400	133500	133500	133300	26
294	20240705	145500	6484539200	133500	133500	133500	133300	21
295	20240705	145400	6481736600	133500	133500	133600	133400	10
296	20240705	145300	6480401400	133400	133500	133500	133400	17
297	20240705	145200	6478133200	133500	133400	133600	133400	15
298	20240705	145100	6476130700	133400	133300	133400	133300	29
299	20240705	145000	6472264200	133300	133400	133600	133300	46
300	20240705	144900	6466125700	133400	133400	133400	133300	20
301	20240705	144800	6463458200	133400	133100	133400	133100	42
302	20240705	144700	6457860000	133100	133200	133200	133100	13
303	20240705	144600	6456129100	133200	133100	133300	133100	26
304	20240705	144500	6452666400	133100	133200	133200	133100	6
305	20240705	144400	6451867400	133200	133200	133400	133200	24
306	20240705	144300	6448669800	133200	133100	133200	133100	47
307	20240705	144200	6442413400	133000	133100	133100	133000	100
308	20240705	144100	6429112900	133000	133000	133100	133000	18
309	20240705	144000	6426717800	133100	133200	133200	133000	369
310	20240705	143900	6377603400	133200	133100	133200	133100	35
311	20240705	143800	6372941500	133200	133200	133200	133100	35
312	20240705	143700	6368281400	133100	133200	133200	133100	39
313	20240705	143600	6363088300	133200	133100	133200	133100	18
314	20240705	143500	6360690900	133100	133100	133200	133100	3
315	20240705	143400	6360291500	133100	133200	133200	133100	44
316	20240705	143300	6354434200	133100	133200	133200	133100	44
317	20240705	143200	6348573500	133200	133200	133300	133100	25
318	20240705	143100	6345243500	133200	133200	133200	133100	77
319	20240705	143000	6334987300	133200	133200	133300	133200	56
320	20240705	142900	6327527900	133300	133100	133300	133100	42
321	20240705	142800	6321934000	133100	133200	133300	133100	114
322	20240705	142700	6306759600	133100	133100	133100	133100	39
323	20240705	142600	6301568700	133100	133200	133300	133100	48
324	20240705	142500	6295177900	133300	133200	133300	133200	89
325	20240705	142400	6283322600	133200	133200	133200	133100	24
326	20240705	142300	6280126100	133200	133300	133300	133100	436
327	20240705	142200	6222056900	133300	133400	133400	133300	84
328	20240705	142100	6210859300	133400	133300	133500	133300	13
329	20240705	142000	6209125500	133500	133500	133500	133300	28
330	20240705	141900	6205391900	133500	133500	133500	133400	12
331	20240705	141800	6203790200	133500	133400	133500	133400	8
332	20240705	141700	6202722900	133400	133400	133500	133400	11
333	20240705	141600	6201254700	133400	133500	133500	133400	31
334	20240705	141500	6197116300	133600	133600	133600	133500	13
335	20240705	141400	6195380100	133500	133600	133600	133500	12
336	20240705	141300	6193777700	133600	133500	133600	133500	9
337	20240705	141200	6192575500	133500	133500	133600	133500	9
338	20240705	141100	6191373700	133500	133400	133500	133400	22
339	20240705	141000	6188437000	133400	133400	133400	133400	5
340	20240705	140900	6187770000	133600	133100	133600	133000	19
341	20240705	140800	6185239700	133100	133200	133200	133100	56
342	20240705	140700	6177784900	133500	133200	133500	133100	38
343	20240705	140600	6172723700	133100	133100	133100	133100	26
344	20240705	140500	6169263100	133100	133000	133200	133000	368
345	20240705	140400	6120281000	133000	133100	133200	133000	108
346	20240705	140300	6105906600	133100	133200	133200	133100	32
347	20240705	140200	6101646000	133100	133400	133500	133100	601
348	20240705	140100	6021526900	133500	133400	133500	133400	26
349	20240705	140000	6018056000	133500	133600	133600	133500	315
350	20240705	135900	5976003000	133600	133600	133600	133500	141
351	20240705	135800	5957165900	133700	133700	133700	133700	10
352	20240705	135700	5955828900	133700	133600	133700	133600	20
353	20240705	135600	5953155300	133700	133700	133700	133600	11
354	20240705	135500	5951685100	133700	133900	133900	133600	122
355	20240705	135400	5935374500	133900	133800	133900	133800	105
356	20240705	135300	5921323900	133800	133700	133800	133500	48
357	20240705	135200	5914906500	133500	133500	133500	133500	6
358	20240705	135100	5914105500	133400	133700	133800	133400	15
359	20240705	135000	5912103700	133300	133400	133700	133300	22
360	20240705	134900	5909165000	133200	133300	133300	133200	14
361	20240705	134800	5907299700	133200	133500	133500	133200	42
362	20240705	134700	5901695100	133500	133400	133500	133400	12
363	20240705	134600	5900093400	133200	133100	133500	133100	242
364	20240705	134500	5867882000	133200	133500	133500	133200	294
365	20240705	134400	5828703100	133400	133400	133400	133400	55
366	20240705	134300	5821366100	133400	133400	133400	133300	11
367	20240705	134200	5819899200	133300	133700	133700	133300	41
368	20240705	134100	5814431600	133500	133400	133500	133400	10
369	20240705	134000	5813097500	133400	133500	133500	133300	106
370	20240705	133900	5798954600	133500	133800	133800	133500	193
371	20240705	133800	5773186200	133700	133600	133700	133600	178
372	20240705	133700	5749405300	133700	133800	133800	133700	39
373	20240705	133600	5744190800	133900	133700	133900	133700	13
374	20240705	133500	5742452300	133600	134100	134100	133600	165
375	20240705	133400	5720396100	134100	133800	134100	133800	14
376	20240705	133300	5718522600	133800	133800	133800	133800	53
377	20240705	133200	5711431200	133700	134000	134100	133700	30
378	20240705	133100	5707414200	134000	134000	134000	133800	16
379	20240705	133000	5705271700	134000	133700	134000	133700	19
380	20240705	132900	5702730700	133700	133900	133900	133700	166
381	20240705	132800	5680524900	133900	133900	134000	133900	8
382	20240705	132700	5679453600	133900	133900	133900	133900	10
383	20240705	132600	5678114600	133900	134100	134100	133900	21
384	20240705	132500	5675300600	134100	133900	134100	133900	19
385	20240705	132400	5672755900	133900	134000	134000	133800	57
386	20240705	132300	5665123500	134000	134100	134100	134000	9
387	20240705	132200	5663916700	134100	134100	134100	134000	11
388	20240705	132100	5662441800	134100	134100	134100	134100	14
389	20240705	132000	5660564400	134100	134200	134200	134100	11
390	20240705	131900	5659088300	134200	133900	134200	133900	30
391	20240705	131800	5655066100	134000	133900	134000	133900	21
392	20240705	131700	5652253600	134000	134000	134000	133900	17
393	20240705	131600	5649977000	134200	134100	134200	134000	33
394	20240705	131500	5645553100	134100	134100	134100	134000	16
395	20240705	131400	5643408300	134100	134100	134100	134100	14
396	20240705	131300	5641530900	134000	134100	134100	134000	8
397	20240705	131200	5640458800	134000	134200	134200	134000	16
398	20240705	131100	5638312700	134100	134100	134100	134100	8
399	20240705	131000	5637239900	134100	134200	134400	134100	21
400	20240705	130900	5634422300	134200	134400	134400	134200	22
401	20240705	130800	5631466500	134400	134400	134400	133900	42
402	20240705	130700	5625832700	134400	134400	134400	134400	7
403	20240705	130600	5624891900	134400	134300	134400	134300	5
404	20240705	130500	5624220300	134100	134200	134200	134100	141
405	20240705	130400	5605310200	134200	134400	134400	134200	6
406	20240705	130300	5604504400	134300	134300	134300	134200	51
407	20240705	130200	5597655300	134300	134300	134300	134300	5
408	20240705	130100	5596983800	134300	133900	134300	133900	9
409	20240705	130000	5595777100	133900	134300	134300	133800	20
410	20240705	125900	5593096400	133900	134200	134200	133900	47
411	20240705	125800	5586791400	134200	134200	134200	133900	132
412	20240705	125700	5569079800	134100	134000	134200	134000	27
413	20240705	125600	5565461300	134000	134200	134200	134000	12
414	20240705	125500	5563852600	133900	133900	134200	133900	16
415	20240705	125400	5561709300	133900	134200	134200	133900	21
416	20240705	125300	5558893500	133700	134200	134200	133700	7
417	20240705	125200	5557957100	133700	134200	134200	133600	20
418	20240705	125100	5555279100	134000	133700	134000	133700	108
419	20240705	125000	5540809500	133700	133700	134000	133700	11
420	20240705	124900	5539338200	134000	133700	134000	133700	35
421	20240705	124800	5534656000	133700	133700	133700	133700	10
422	20240705	124700	5533319000	133700	133800	133800	133700	8
423	20240705	124600	5532249200	134000	133900	134000	133900	7
424	20240705	124500	5531311700	133900	133700	133900	133600	26
425	20240705	124400	5527834600	133700	134000	134000	133700	11
426	20240705	124300	5526362500	134000	133700	134000	133700	42
427	20240705	124200	5520741100	133700	133900	134000	133700	187
428	20240705	124100	5495726300	134000	133900	134000	133900	8
429	20240705	124000	5494655000	133900	133900	133900	133800	28
430	20240705	123900	5490905900	133900	133900	133900	133900	8
431	20240705	123800	5489834700	133900	133900	133900	133900	6
432	20240705	123700	5489031300	133900	133900	133900	133800	17
433	20240705	123600	5486755900	133900	133900	133900	133800	3
434	20240705	123500	5486354300	133900	133900	133900	133900	10
435	20240705	123400	5485015300	133900	133800	133900	133800	5
436	20240705	123300	5484345900	133900	133900	133900	133900	17
437	20240705	123200	5482069600	133900	133900	133900	133800	8
438	20240705	123100	5480998900	133900	133900	133900	133900	24
439	20240705	123000	5477785300	133900	133900	133900	133900	10
440	20240705	122900	5476446300	133900	133900	133900	133800	21
441	20240705	122800	5473634900	133800	133800	133800	133800	42
442	20240705	122700	5468015300	133800	133800	133800	133800	9
443	20240705	122600	5466811100	133700	133700	133700	133700	19
444	20240705	122500	5464270800	133900	133700	133900	133700	40
445	20240705	122400	5458919600	133700	133800	133800	133700	13
446	20240705	122300	5457180800	133800	133800	133800	133800	13
447	20240705	122200	5455441400	133800	133600	133800	133600	2
448	20240705	122100	5455174000	133600	133800	133800	133600	15
449	20240705	122000	5453169800	133500	133500	133800	133500	12
450	20240705	121900	5451566500	133500	133800	133800	133500	26
451	20240705	121800	5448092300	133800	133800	133800	133700	17
452	20240705	121700	5445818600	133700	133700	133700	133700	1
453	20240705	121600	5445684900	133700	133800	133800	133400	7
454	20240705	121500	5444750400	133500	133800	133800	133500	108
455	20240705	121400	5430331200	133800	133700	133800	133400	22
456	20240705	121300	5427394600	133800	133800	133800	133800	8
457	20240705	121200	5426324200	133700	133600	133700	133600	16
458	20240705	121100	5424186500	133500	133800	133800	133500	25
459	20240705	121000	5420845600	133800	133800	133800	133600	11
460	20240705	120900	5419375100	133600	133700	133700	133600	25
461	20240705	120800	5416034900	133600	133700	133700	133600	7
462	20240705	120700	5415099500	133800	133700	133800	133700	16
463	20240705	120600	5412958900	133500	133500	133500	133500	0
464	20240705	120500	5412958900	133500	133700	133700	133500	18
465	20240705	120400	5410555100	133700	133800	133800	133300	51
466	20240705	120300	5403751200	133800	133800	133800	133800	6
467	20240705	120200	5402948400	133800	133300	133800	133100	228
468	20240705	120100	5372578500	133300	133300	133400	133300	43
469	20240705	120000	5366846500	133300	133200	133300	133200	5
470	20240705	115900	5366180100	133200	133300	133300	133200	14
471	20240705	115800	5364314800	133300	133300	133300	133200	10
472	20240705	115700	5362982400	133200	133300	133300	133200	74
473	20240705	115600	5353125400	133200	133300	133300	133200	23
474	20240705	115500	5350060200	133300	133400	133400	133200	67
475	20240705	115400	5341129000	133800	133400	133800	133300	19
476	20240705	115300	5338594400	133400	133400	133800	133400	10
477	20240705	115200	5337258800	133200	133200	133800	133200	17
478	20240705	115100	5334992100	133300	133300	133400	133300	76
479	20240705	115000	5324861200	133400	133500	133800	133400	93
480	20240705	114900	5312453100	133500	133400	133500	133400	39
481	20240705	114800	5307249200	133500	133500	133500	133400	31
482	20240705	114700	5303111100	133900	133600	133900	133500	121
483	20240705	114600	5286951900	133600	133600	133800	133600	59
484	20240705	114500	5279069300	133600	133600	133800	133600	41
485	20240705	114400	5273586200	133700	133600	133900	133600	14
486	20240705	114300	5271714600	133600	133800	133800	133600	115
487	20240705	114200	5256347600	133800	133600	133800	133600	30
488	20240705	114100	5252333800	133900	134000	134000	133600	437
489	20240705	114000	5193870000	134100	134000	134100	134000	56
490	20240705	113900	5186364200	134000	134000	134200	134000	31
491	20240705	113800	5182209700	134000	134200	134200	134000	32
492	20240705	113700	5177921300	134000	134100	134100	134000	57
493	20240705	113600	5170282600	134100	134100	134200	134100	56
494	20240705	113500	5162772700	134000	134000	134000	134000	0
495	20240705	113400	5162772700	134000	134100	134200	134000	34
496	20240705	113300	5158214300	134100	134000	134100	134000	7
497	20240705	113200	5157276100	134000	134100	134100	134000	130
498	20240705	113100	5139852900	134000	134000	134000	134000	0
499	20240705	113000	5139852900	134000	134000	134200	134000	40
500	20240705	112900	5134492300	134000	134300	134300	134000	79
501	20240705	112800	5123897600	134300	134200	134300	134200	8
502	20240705	112700	5122823600	133900	133900	133900	133900	0
503	20240705	112600	5122823600	133900	134200	134200	133900	62
504	20240705	112500	5114516600	134300	134200	134300	134200	33
505	20240705	112400	5110086800	133800	134300	134300	133800	49
506	20240705	112300	5103519000	133900	134000	134000	133900	20
507	20240705	112200	5100840600	134000	134200	134300	134000	32
508	20240705	112100	5096548000	134200	134200	134200	134200	8
509	20240705	112000	5095474400	134100	134300	134300	134100	80
510	20240705	111900	5084730600	134000	134000	134300	134000	45
511	20240705	111800	5078696600	133900	133900	134100	133900	147
512	20240705	111700	5059004100	133900	134000	134100	133700	55
513	20240705	111600	5051640600	133700	134300	134300	133700	38
514	20240705	111500	5046556700	134300	133700	134300	133600	68
515	20240705	111400	5037466700	133800	134000	134400	133800	270
516	20240705	111300	5001312700	134000	134000	134000	133900	32
517	20240705	111200	4997027200	133900	134400	134400	133900	121
518	20240705	111100	4980811000	134100	134300	134400	134100	35
519	20240705	111000	4976115200	134200	134200	134200	134200	2
520	20240705	110900	4975846800	134100	134400	134400	134100	50
521	20240705	110800	4969137800	134300	134200	134400	134200	21
522	20240705	110700	4966318100	134200	134200	134200	134200	15
523	20240705	110600	4964305100	134200	134300	134300	134200	15
524	20240705	110500	4962292000	134300	134200	134300	134200	6
525	20240705	110400	4961486700	134200	134300	134300	134200	9
526	20240705	110300	4960278600	134200	134300	134300	134200	11
527	20240705	110200	4958801900	134300	134300	134300	134300	21
528	20240705	110100	4955981600	134300	134200	134300	134200	18
529	20240705	110000	4953564500	134200	134100	134200	134100	4
530	20240705	105900	4953027800	134000	134100	134100	134000	25
531	20240705	105800	4949677400	134100	134100	134100	134100	6
532	20240705	105700	4948872800	134100	134100	134100	134100	8
533	20240705	105600	4947800000	134100	134400	134400	134000	106
534	20240705	105500	4933583100	134400	134300	134400	134200	39
535	20240705	105400	4928347900	134400	134400	134400	134400	11
536	20240705	105300	4926869500	134400	134300	134400	134200	91
537	20240705	105200	4914653400	134300	134300	134300	134200	22
538	20240705	105100	4911698900	134300	134300	134300	134300	4
539	20240705	105000	4911161700	134000	134200	134200	134000	23
540	20240705	104900	4908078800	134200	134000	134300	134000	38
541	20240705	104800	4902983600	134000	134300	134300	134000	31
542	20240705	104700	4898826100	134300	134300	134300	134300	8
543	20240705	104600	4897751700	134300	134200	134300	134200	2
544	20240705	104500	4897483200	134200	134400	134400	134200	20
545	20240705	104400	4894797300	134300	134400	134400	134300	3
546	20240705	104300	4894394200	134000	134400	134500	134000	80
547	20240705	104200	4883647000	133900	134300	134300	133900	172
548	20240705	104100	4860585300	134100	133900	134100	133900	51
549	20240705	104000	4853748200	133900	134000	134000	133800	4
550	20240705	103900	4853212600	133800	134000	134000	133800	12
551	20240705	103800	4851605400	134000	134000	134000	133700	127
552	20240705	103700	4834616300	133800	134000	134000	133800	27
553	20240705	103600	4831002100	133900	133900	133900	133800	13
554	20240705	103500	4829261500	133800	133800	133800	133800	95
555	20240705	103400	4816550500	133900	134000	134000	133900	80
556	20240705	103300	4805831100	134000	133900	134000	133600	161
557	20240705	103200	4784305300	133800	133700	133800	133700	106
558	20240705	103100	4770132800	133700	133600	133700	133600	97
559	20240705	103000	4757172500	133700	133600	133700	133600	50
560	20240705	102900	4750489500	133700	133700	133700	133700	25
561	20240705	102800	4747147000	133600	133600	133600	133500	33
562	20240705	102700	4742738300	133600	133300	133700	133300	152
563	20240705	102600	4722433200	133400	133400	133400	133400	8
564	20240705	102500	4721366000	133400	133300	133400	133000	470
565	20240705	102400	4658818600	133300	133300	133300	133300	16
566	20240705	102300	4656685800	133300	133500	133500	133300	321
567	20240705	102200	4613882600	133400	133700	133700	133400	150
568	20240705	102100	4593855600	133700	133700	133700	133600	57
569	20240705	102000	4586237400	133700	133700	133800	133700	21
570	20240705	101900	4583429600	133800	133600	133800	133600	19
571	20240705	101800	4580888400	133600	133800	133800	133600	2
572	20240705	101700	4580621000	133800	133500	133800	133500	16
573	20240705	101600	4578481700	133500	133900	133900	133500	471
574	20240705	101500	4515529200	133700	133800	133800	133700	176
575	20240705	101400	4491997000	133700	133800	133900	133700	203
576	20240705	101300	4464826000	133800	133700	133800	133700	90
577	20240705	101200	4452784100	133700	134100	134100	133700	1132
578	20240705	101100	4301147900	134200	134300	134300	134100	98
579	20240705	101000	4287995600	134300	134300	134300	134200	31
580	20240705	100900	4283834400	134300	134300	134600	134200	232
581	20240705	100800	4252641000	134300	134500	134500	134300	5
582	20240705	100700	4251969100	134400	134700	134700	134300	388
583	20240705	100600	4199817500	134600	135000	135000	134500	938
584	20240705	100500	4073610800	134800	135000	135000	134800	244
585	20240705	100400	4040710300	135000	135400	135400	135000	7
586	20240705	100300	4039764200	135400	135500	135500	135000	319
587	20240705	100200	3996690400	135500	135200	135500	135000	304
588	20240705	100100	3955615600	135300	135300	135500	135300	31
589	20240705	100000	3951419000	135300	135600	135800	135300	73
590	20240705	095900	3941533800	135700	135400	135800	135400	7
591	20240705	095800	3940583700	135400	135400	135400	135300	18
592	20240705	095700	3938146600	135200	135000	135200	135000	34
593	20240705	095600	3933555600	134800	135200	135200	134800	13
594	20240705	095500	3931802500	134800	135100	135200	134800	22
595	20240705	095400	3928832300	135200	135300	135600	135200	21
596	20240705	095300	3925992100	135600	135300	135600	135200	28
597	20240705	095200	3922198900	135800	135800	135800	135600	15
598	20240705	095100	3920164000	135300	135100	135300	134700	84
599	20240705	095000	3908819000	135100	134700	135100	134700	24
600	20240705	094900	3905579600	134800	134700	134800	134700	15
601	20240705	094800	3903557700	134800	134700	134800	134400	373
602	20240705	094700	3853335500	134700	134800	134800	134700	116
603	20240705	094600	3837702500	134800	134700	135000	134700	29
604	20240705	094500	3833790300	134700	134800	134800	134700	88
605	20240705	094400	3821936300	134700	134900	134900	134700	42
606	20240705	094300	3816274300	135000	134800	135200	134800	104
607	20240705	094200	3802243200	134800	134800	134900	134700	94
608	20240705	094100	3789572000	134800	135100	135100	134500	244
609	20240705	094000	3756658600	135100	135100	135100	135000	275
610	20240705	093900	3719515900	135100	134600	135200	134600	50
611	20240705	093800	3712766400	134300	135100	135100	134300	704
612	20240705	093700	3618000900	135200	135300	136000	135100	983
613	20240705	093600	3485085600	135300	135700	136000	135200	165
614	20240705	093500	3462739200	135700	135400	135700	135300	70
615	20240705	093400	3453248000	135400	135700	135700	135400	189
616	20240705	093300	3427639600	135700	135700	135700	135700	51
617	20240705	093200	3420718900	135000	134800	135000	134300	669
618	20240705	093100	3330529200	134300	135100	135200	134300	966
619	20240705	093000	3200302600	135100	135400	135500	135000	984
620	20240705	092900	3067380000	135400	136500	136500	135100	612
621	20240705	092800	2984287000	136500	137200	137700	136500	673
622	20240705	092700	2892019100	137300	138200	138300	137300	283
623	20240705	092600	2853077700	137800	137800	137900	137700	91
624	20240705	092500	2840538300	137700	139700	139700	137500	860
625	20240705	092400	2721290200	139700	139400	139700	139300	366
626	20240705	092300	2670204000	139400	139500	139700	139100	735
627	20240705	092200	2567768400	139600	139700	139700	139300	483
628	20240705	092100	2500355400	139600	139400	139700	139300	546
629	20240705	092000	2424118300	139400	139500	139600	139200	401
630	20240705	091900	2368206000	139300	139500	139500	139200	417
631	20240705	091800	2310095500	139300	139100	139500	139000	829
632	20240705	091700	2194626800	139300	138900	139600	138700	743
633	20240705	091600	2091201300	138900	139300	139600	138500	618
634	20240705	091500	2005365000	139300	139700	139800	138600	551
635	20240705	091400	1928750100	139800	139800	139800	138500	1393
636	20240705	091300	1734463800	138900	139700	139800	138800	638
637	20240705	091200	1645613900	139700	139100	139700	138900	539
638	20240705	091100	1570555600	139100	139800	139800	138900	1007
639	20240705	091000	1430342000	139800	139700	139900	139300	683
640	20240705	090900	1334958100	139900	139500	140000	139400	2115
641	20240705	090800	1039193800	139500	139600	139600	139300	447
642	20240705	090700	976833100	139600	139200	139600	139000	1663
643	20240705	090600	744980700	139300	138500	139400	137800	1050
644	20240705	090500	599024200	138500	137400	138500	136700	950
645	20240705	090400	468356000	136600	137500	137500	136600	150
646	20240705	090300	447762200	137500	137700	137700	137200	486
647	20240705	090200	380862400	138100	139100	139100	137700	663
648	20240705	090100	289166500	139200	139300	139400	138000	1076
649	20240705	090000	139574800	139200	136400	139200	136100	994