KissMeData/068270/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195100	109473792400	187200	187200	187200	187200	25951
3	20240709	195000	109473792400	187200	187200	187200	187200	0
4	20240709	194900	109473792400	187200	187200	187200	187200	0
5	20240709	194800	109473792400	187200	187200	187200	187200	0
6	20240709	194700	109473792400	187200	187200	187200	187200	0
7	20240709	194600	109473792400	187200	187200	187200	187200	0
8	20240709	194500	109473792400	187200	187200	187200	187200	0
9	20240709	194400	109473792400	187200	187200	187200	187200	0
10	20240709	194300	109473792400	187200	187200	187200	187200	0
11	20240709	194200	109473792400	187200	187200	187200	187200	0
12	20240709	194100	109473792400	187200	187200	187200	187200	0
13	20240709	194000	109473792400	187200	187200	187200	187200	0
14	20240709	193900	109473792400	187200	187200	187200	187200	0
15	20240709	193800	109473792400	187200	187200	187200	187200	0
16	20240709	193700	109473792400	187200	187200	187200	187200	0
17	20240709	193600	109473792400	187200	187200	187200	187200	0
18	20240709	193500	109473792400	187200	187200	187200	187200	0
19	20240709	193400	109473792400	187200	187200	187200	187200	0
20	20240709	193300	109473792400	187200	187200	187200	187200	0
21	20240709	193200	109473792400	187200	187200	187200	187200	0
22	20240709	193100	109473792400	187200	187200	187200	187200	0
23	20240709	193000	109473792400	187200	187200	187200	187200	0
24	20240709	192900	109473792400	187200	187200	187200	187200	0
25	20240709	192800	109473792400	187200	187200	187200	187200	0
26	20240709	192700	109473792400	187200	187200	187200	187200	0
27	20240709	192600	109473792400	187200	187200	187200	187200	0
28	20240709	192500	109473792400	187200	187200	187200	187200	0
29	20240709	192400	109473792400	187200	187200	187200	187200	0
30	20240709	192300	109473792400	187200	187200	187200	187200	0
31	20240709	192200	109473792400	187200	187200	187200	187200	0
32	20240709	192100	109473792400	187200	187200	187200	187200	25951
33	20240709	192000	109473792400	187200	187200	187200	187200	0
34	20240709	191900	109473792400	187200	187200	187200	187200	0
35	20240709	191800	109473792400	187200	187200	187200	187200	0
36	20240709	191700	109473792400	187200	187200	187200	187200	0
37	20240709	191600	109473792400	187200	187200	187200	187200	0
38	20240709	191500	109473792400	187200	187200	187200	187200	0
39	20240709	191400	109473792400	187200	187200	187200	187200	0
40	20240709	191300	109473792400	187200	187200	187200	187200	0
41	20240709	191200	109473792400	187200	187200	187200	187200	0
42	20240709	191100	109473792400	187200	187200	187200	187200	0
43	20240709	191000	109473792400	187200	187200	187200	187200	0
44	20240709	190900	109473792400	187200	187200	187200	187200	0
45	20240709	190800	109473792400	187200	187200	187200	187200	0
46	20240709	190700	109473792400	187200	187200	187200	187200	0
47	20240709	190600	109473792400	187200	187200	187200	187200	0
48	20240709	190500	109473792400	187200	187200	187200	187200	0
49	20240709	190400	109473792400	187200	187200	187200	187200	0
50	20240709	190300	109473792400	187200	187200	187200	187200	0
51	20240709	190200	109473792400	187200	187200	187200	187200	0
52	20240709	190100	109473792400	187200	187200	187200	187200	0
53	20240709	190000	109473792400	187200	187200	187200	187200	0
54	20240709	185900	109473792400	187200	187200	187200	187200	0
55	20240709	185800	109473792400	187200	187200	187200	187200	0
56	20240709	185700	109473792400	187200	187200	187200	187200	0
57	20240709	185600	109473792400	187200	187200	187200	187200	0
58	20240709	185500	109473792400	187200	187200	187200	187200	0
59	20240709	185400	109473792400	187200	187200	187200	187200	0
60	20240709	185300	109473792400	187200	187200	187200	187200	0
61	20240709	185200	109473792400	187200	187200	187200	187200	0
62	20240709	185100	109473792400	187200	187200	187200	187200	25951
63	20240709	185000	109473792400	187200	187200	187200	187200	0
64	20240709	184900	109473792400	187200	187200	187200	187200	0
65	20240709	184800	109473792400	187200	187200	187200	187200	0
66	20240709	184700	109473792400	187200	187200	187200	187200	0
67	20240709	184600	109473792400	187200	187200	187200	187200	0
68	20240709	184500	109473792400	187200	187200	187200	187200	0
69	20240709	184400	109473792400	187200	187200	187200	187200	0
70	20240709	184300	109473792400	187200	187200	187200	187200	0
71	20240709	184200	109473792400	187200	187200	187200	187200	0
72	20240709	184100	109473792400	187200	187200	187200	187200	0
73	20240709	184000	109473792400	187200	187200	187200	187200	0
74	20240709	183900	109473792400	187200	187200	187200	187200	0
75	20240709	183800	109473792400	187200	187200	187200	187200	0
76	20240709	183700	109473792400	187200	187200	187200	187200	0
77	20240709	183600	109473792400	187200	187200	187200	187200	0
78	20240709	183500	109473792400	187200	187200	187200	187200	0
79	20240709	183400	109473792400	187200	187200	187200	187200	0
80	20240709	183300	109473792400	187200	187200	187200	187200	0
81	20240709	183200	109473792400	187200	187200	187200	187200	0
82	20240709	183100	109473792400	187200	187200	187200	187200	0
83	20240709	183000	109473792400	187200	187200	187200	187200	0
84	20240709	182900	109473792400	187200	187200	187200	187200	0
85	20240709	182800	109473792400	187200	187200	187200	187200	0
86	20240709	182700	109473792400	187200	187200	187200	187200	0
87	20240709	182600	109473792400	187200	187200	187200	187200	0
88	20240709	182500	109473792400	187200	187200	187200	187200	0
89	20240709	182400	109473792400	187200	187200	187200	187200	0
90	20240709	182300	109473792400	187200	187200	187200	187200	0
91	20240709	182200	109473792400	187200	187200	187200	187200	0
92	20240709	182100	109473792400	187200	187200	187200	187200	25951
93	20240709	182000	109473792400	187200	187200	187200	187200	0
94	20240709	181900	109473792400	187200	187200	187200	187200	0
95	20240709	181800	109473792400	187200	187200	187200	187200	0
96	20240709	181700	109473792400	187200	187200	187200	187200	0
97	20240709	181600	109473792400	187200	187200	187200	187200	0
98	20240709	181500	109473792400	187200	187200	187200	187200	0
99	20240709	181400	109473792400	187200	187200	187200	187200	0
100	20240709	181300	109473792400	187200	187200	187200	187200	0
101	20240709	181200	109473792400	187200	187200	187200	187200	0
102	20240709	181100	109473792400	187200	187200	187200	187200	0
103	20240709	181000	109473792400	187200	187200	187200	187200	0
104	20240709	180900	109473792400	187200	187200	187200	187200	0
105	20240709	180800	109473792400	187200	187200	187200	187200	0
106	20240709	180700	109473792400	187200	187200	187200	187200	0
107	20240709	180600	109473792400	187200	187200	187200	187200	0
108	20240709	180500	109473792400	187200	187200	187200	187200	0
109	20240709	180400	109473792400	187200	187200	187200	187200	0
110	20240709	180300	109473792400	187200	187200	187200	187200	0
111	20240709	180200	109473792400	187200	187200	187200	187200	0
112	20240709	180100	109473792400	187200	187200	187200	187200	0
113	20240709	180000	109473792400	187200	187200	187200	187200	0
114	20240709	175900	109473792400	187200	187200	187200	187200	0
115	20240709	175800	109473792400	187200	187200	187200	187200	0
116	20240709	175700	109473792400	187200	187200	187200	187200	0
117	20240709	175600	109473792400	187200	187200	187200	187200	0
118	20240709	175500	109473792400	187200	187200	187200	187200	0
119	20240709	175400	109473792400	187200	187200	187200	187200	0
120	20240709	175300	109473792400	187200	187200	187200	187200	0
121	20240709	175200	109473792400	187200	187200	187200	187200	0
122	20240709	175100	109473792400	187200	187200	187200	187200	25951
123	20240709	175000	109473792400	187200	187200	187200	187200	0
124	20240709	174900	109473792400	187200	187200	187200	187200	0
125	20240709	174800	109473792400	187200	187200	187200	187200	0
126	20240709	174700	109473792400	187200	187200	187200	187200	0
127	20240709	174600	109473792400	187200	187200	187200	187200	0
128	20240709	174500	109473792400	187200	187200	187200	187200	0
129	20240709	174400	109473792400	187200	187200	187200	187200	0
130	20240709	174300	109473792400	187200	187200	187200	187200	0
131	20240709	174200	109473792400	187200	187200	187200	187200	0
132	20240709	174100	109473792400	187200	187200	187200	187200	0
133	20240709	174000	109473792400	187200	187200	187200	187200	0
134	20240709	173900	109473792400	187200	187200	187200	187200	0
135	20240709	173800	109473792400	187200	187200	187200	187200	0
136	20240709	173700	109473792400	187200	187200	187200	187200	0
137	20240709	173600	109473792400	187200	187200	187200	187200	0
138	20240709	173500	109473792400	187200	187200	187200	187200	0
139	20240709	173400	109473792400	187200	187200	187200	187200	0
140	20240709	173300	109473792400	187200	187200	187200	187200	0
141	20240709	173200	109473792400	187200	187200	187200	187200	0
142	20240709	173100	109473792400	187200	187200	187200	187200	0
143	20240709	173000	109473792400	187200	187200	187200	187200	0
144	20240709	172900	109473792400	187200	187200	187200	187200	0
145	20240709	172800	109473792400	187200	187200	187200	187200	0
146	20240709	172700	109473792400	187200	187200	187200	187200	0
147	20240709	172600	109473792400	187200	187200	187200	187200	0
148	20240709	172500	109473792400	187200	187200	187200	187200	0
149	20240709	172400	109473792400	187200	187200	187200	187200	0
150	20240709	172300	109473792400	187200	187200	187200	187200	0
151	20240709	172200	109473792400	187200	187200	187200	187200	0
152	20240709	172100	109473792400	187200	187200	187200	187200	25951
153	20240709	172000	109473792400	187200	187200	187200	187200	0
154	20240709	171900	109473792400	187200	187200	187200	187200	0
155	20240709	171800	109473792400	187200	187200	187200	187200	0
156	20240709	171700	109473792400	187200	187200	187200	187200	0
157	20240709	171600	109473792400	187200	187200	187200	187200	0
158	20240709	171500	109473792400	187200	187200	187200	187200	0
159	20240709	171400	109473792400	187200	187200	187200	187200	0
160	20240709	171300	109473792400	187200	187200	187200	187200	0
161	20240709	171200	109473792400	187200	187200	187200	187200	0
162	20240709	171100	109473792400	187200	187200	187200	187200	0
163	20240709	171000	109473792400	187200	187200	187200	187200	0
164	20240709	170900	109473792400	187200	187200	187200	187200	0
165	20240709	170800	109473792400	187200	187200	187200	187200	0
166	20240709	170700	109473792400	187200	187200	187200	187200	0
167	20240709	170600	109473792400	187200	187200	187200	187200	0
168	20240709	170500	109473792400	187200	187200	187200	187200	0
169	20240709	170400	109473792400	187200	187200	187200	187200	0
170	20240709	170300	109473792400	187200	187200	187200	187200	0
171	20240709	170200	109473792400	187200	187200	187200	187200	0
172	20240709	170100	109473792400	187200	187200	187200	187200	0
173	20240709	170000	109473792400	187200	187200	187200	187200	0
174	20240709	165900	109473792400	187200	187200	187200	187200	0
175	20240709	165800	109473792400	187200	187200	187200	187200	0
176	20240709	165700	109473792400	187200	187200	187200	187200	0
177	20240709	165600	109473792400	187200	187200	187200	187200	0
178	20240709	165500	109473792400	187200	187200	187200	187200	0
179	20240709	165400	109473792400	187200	187200	187200	187200	0
180	20240709	165300	109473792400	187200	187200	187200	187200	0
181	20240709	165200	109473792400	187200	187200	187200	187200	0
182	20240709	165100	109473792400	187200	187200	187200	187200	25951
183	20240709	165000	109473792400	187200	187200	187200	187200	0
184	20240709	164900	109473792400	187200	187200	187200	187200	0
185	20240709	164800	109473792400	187200	187200	187200	187200	0
186	20240709	164700	109473792400	187200	187200	187200	187200	0
187	20240709	164600	109473792400	187200	187200	187200	187200	0
188	20240709	164500	109473792400	187200	187200	187200	187200	0
189	20240709	164400	109473792400	187200	187200	187200	187200	0
190	20240709	164300	109473792400	187200	187200	187200	187200	0
191	20240709	164200	109473792400	187200	187200	187200	187200	0
192	20240709	164100	109473792400	187200	187200	187200	187200	0
193	20240709	164000	109473792400	187200	187200	187200	187200	0
194	20240709	163900	109473792400	187200	187200	187200	187200	0
195	20240709	163800	109473792400	187200	187200	187200	187200	0
196	20240709	163700	109473792400	187200	187200	187200	187200	0
197	20240709	163600	109473792400	187200	187200	187200	187200	0
198	20240709	163500	109473792400	187200	187200	187200	187200	0
199	20240709	163400	109473792400	187200	187200	187200	187200	0
200	20240709	163300	109473792400	187200	187200	187200	187200	0
201	20240709	163200	109473792400	187200	187200	187200	187200	0
202	20240709	163100	109473792400	187200	187200	187200	187200	0
203	20240709	163000	109473792400	187200	187200	187200	187200	0
204	20240709	162900	109473792400	187200	187200	187200	187200	0
205	20240709	162800	109473792400	187200	187200	187200	187200	0
206	20240709	162700	109473792400	187200	187200	187200	187200	0
207	20240709	162600	109473792400	187200	187200	187200	187200	0
208	20240709	162500	109473792400	187200	187200	187200	187200	0
209	20240709	162400	109473792400	187200	187200	187200	187200	0
210	20240709	162300	109473792400	187200	187200	187200	187200	0
211	20240709	162200	109473792400	187200	187200	187200	187200	0
212	20240709	162100	109473792400	187200	187200	187200	187200	25951
213	20240709	162000	109473792400	187200	187200	187200	187200	0
214	20240709	161900	109473792400	187200	187200	187200	187200	0
215	20240709	161800	109473792400	187200	187200	187200	187200	0
216	20240709	161700	109473792400	187200	187200	187200	187200	0
217	20240709	161600	109473792400	187200	187200	187200	187200	0
218	20240709	161500	109473792400	187200	187200	187200	187200	0
219	20240709	161400	109473792400	187200	187200	187200	187200	0
220	20240709	161300	109473792400	187200	187200	187200	187200	0
221	20240709	161200	109473792400	187200	187200	187200	187200	0
222	20240709	161100	109473792400	187200	187200	187200	187200	0
223	20240709	161000	109473792400	187200	187200	187200	187200	0
224	20240709	160900	109473792400	187200	187200	187200	187200	0
225	20240709	160800	109473792400	187200	187200	187200	187200	0
226	20240709	160700	109473792400	187200	187200	187200	187200	0
227	20240709	160600	109473792400	187200	187200	187200	187200	0
228	20240709	160500	109473792400	187200	187200	187200	187200	0
229	20240709	160400	109473792400	187200	187200	187200	187200	0
230	20240709	160300	109473792400	187200	187200	187200	187200	0
231	20240709	160200	109473792400	187200	187200	187200	187200	0
232	20240709	160100	109473792400	187200	187200	187200	187200	0
233	20240709	160000	109473792400	187200	187200	187200	187200	0
234	20240709	155900	109473792400	187200	187200	187200	187200	0
235	20240709	155800	109473792400	187200	187200	187200	187200	0
236	20240709	155700	109473792400	187200	187200	187200	187200	0
237	20240709	155600	109473792400	187200	187200	187200	187200	0
238	20240709	155500	109473792400	187200	187200	187200	187200	0
239	20240709	155400	109473792400	187200	187200	187200	187200	0
240	20240709	155300	109473792400	187200	187200	187200	187200	0
241	20240709	155200	109473792400	187200	187200	187200	187200	0
242	20240709	155100	109473792400	187200	187200	187200	187200	25951
243	20240709	155000	109473792400	187200	187200	187200	187200	0
244	20240709	154900	109473792400	187200	187200	187200	187200	0
245	20240709	154800	109473792400	187200	187200	187200	187200	0
246	20240709	154700	109473792400	187200	187200	187200	187200	0
247	20240709	154600	109473792400	187200	187200	187200	187200	0
248	20240709	154500	109473792400	187200	187200	187200	187200	0
249	20240709	154400	109473792400	187200	187200	187200	187200	0
250	20240709	154300	109473792400	187200	187200	187200	187200	0
251	20240709	154200	109473792400	187200	187200	187200	187200	0
252	20240709	154100	109473792400	187200	187200	187200	187200	0
253	20240709	154000	109473792400	187200	187200	187200	187200	0
254	20240709	153900	109473792400	187200	187200	187200	187200	0
255	20240709	153800	109473792400	187200	187200	187200	187200	0
256	20240709	153700	109473792400	187200	187200	187200	187200	0
257	20240709	153600	109473792400	187200	187200	187200	187200	0
258	20240709	153500	109473792400	187200	187200	187200	187200	0
259	20240709	153400	109473792400	187200	187200	187200	187200	0
260	20240709	153300	109473792400	187200	187200	187200	187200	0
261	20240709	153200	109473792400	187200	187200	187200	187200	0
262	20240709	153100	109473792400	187200	187200	187200	187200	0
263	20240709	153000	109473792400	187200	187200	187200	187200	25951
264	20240709	152900	104615765200	186900	186900	186900	186900	0
265	20240709	152800	104615765200	186900	186900	186900	186900	0
266	20240709	152700	104615765200	186900	186900	186900	186900	0
267	20240709	152600	104615765200	186900	186900	186900	186900	0
268	20240709	152500	104615765200	186900	186900	186900	186900	0
269	20240709	152400	104615765200	186900	186900	186900	186900	0
270	20240709	152300	104615765200	186900	186900	186900	186900	0
271	20240709	152200	104615765200	186900	186900	186900	186900	0
272	20240709	152100	104615765200	186900	186900	186900	186900	0
273	20240709	152000	104615765200	186900	186900	186900	186900	0
274	20240709	151900	104615765200	186900	186900	187000	186900	1632
275	20240709	151800	104310707200	186900	186900	187000	186800	841
276	20240709	151700	104153485900	186900	187000	187000	186800	1551
277	20240709	151600	103863545700	187000	187000	187000	186900	1676
278	20240709	151500	103550252200	187000	187000	187000	186900	3240
279	20240709	151400	102944395300	187000	187100	187200	186900	5181
280	20240709	151300	101975383800	187100	187100	187100	187000	1910
281	20240709	151200	101618076300	187100	187000	187100	186900	3470
282	20240709	151100	100969300000	187000	187000	187000	186800	4456
283	20240709	151000	100136378600	187000	186900	187000	186900	7055
284	20240709	150900	98817179200	186900	187000	187000	186800	1380
285	20240709	150800	98559239600	186900	187000	187100	186900	704
286	20240709	150700	98427598300	187100	187100	187100	187000	1692
287	20240709	150600	98111140700	187100	187000	187100	187000	2344
288	20240709	150500	97672683100	187100	187100	187200	187000	955
289	20240709	150400	97493996800	187200	187000	187200	187000	3776
290	20240709	150300	96787296400	187000	187000	187200	187000	1527
291	20240709	150200	96501621000	187100	186900	187100	186900	3594
292	20240709	150100	95829560300	186900	186800	187000	186800	1411
293	20240709	150000	95565878700	186900	187000	187000	186800	2535
294	20240709	145900	95091997600	187000	186900	187000	186800	3469
295	20240709	145800	94443586300	186900	186900	187000	186800	1264
296	20240709	145700	94207289300	186900	186900	187000	186800	1973
297	20240709	145600	93838487900	186900	187000	187000	186800	2129
298	20240709	145500	93440626000	187000	186600	187000	186600	1805
299	20240709	145400	93103406500	186700	186900	186900	186500	2598
300	20240709	145300	92618331300	186800	187000	187000	186800	1464
301	20240709	145200	92344693700	186900	186900	187000	186900	1006
302	20240709	145100	92156625700	187000	187100	187100	186900	1254
303	20240709	145000	91922141500	187100	187100	187200	187000	1042
304	20240709	144900	91727163300	187000	187400	187400	187000	2219
305	20240709	144800	91311756100	187400	187300	187400	187200	840
306	20240709	144700	91154444600	187200	187300	187300	187100	1466
307	20240709	144600	90880014200	187200	187300	187400	187200	1038
308	20240709	144500	90685587400	187300	187300	187400	187200	1292
309	20240709	144400	90443586700	187300	187300	187400	187100	2421
310	20240709	144300	89990239000	187300	187400	187600	187300	1102
311	20240709	144200	89783728600	187500	187700	187700	187400	2350
312	20240709	144100	89342931400	187600	187800	187800	187600	1906
313	20240709	144000	88985234300	187700	187900	187900	187700	3058
314	20240709	143900	88410896200	187900	187900	187900	187800	1871
315	20240709	143800	88059400100	187800	187800	187900	187700	2119
316	20240709	143700	87661336800	187800	187900	187900	187700	1408
317	20240709	143600	87396857300	187900	187600	187900	187600	3830
318	20240709	143500	86677652200	187500	187800	187800	187500	4105
319	20240709	143400	85907162400	187800	187500	187800	187500	4019
320	20240709	143300	85152751800	187500	187500	187600	187500	1247
321	20240709	143200	84918874600	187600	187900	187900	187600	3322
322	20240709	143100	84295293300	187900	187800	187900	187700	4343
323	20240709	143000	83479685200	187800	187400	187800	187400	8205
324	20240709	142900	81940963400	187400	187200	187500	187100	6442
325	20240709	142800	80733998800	187200	186900	187200	186800	16462
326	20240709	142700	77656287900	186800	186700	186900	186600	4286
327	20240709	142600	76855661200	186700	186700	186700	186500	2712
328	20240709	142500	76349364500	186600	186500	186700	186400	6726
329	20240709	142400	75094745700	186500	186300	186500	186300	2382
330	20240709	142300	74650662400	186300	186300	186400	186100	1898
331	20240709	142200	74297154300	186200	186300	186300	186100	678
332	20240709	142100	74170885200	186300	186300	186300	186100	936
333	20240709	142000	73996571900	186300	186100	186400	186100	1419
334	20240709	141900	73732300600	186200	186300	186400	186100	1555
335	20240709	141800	73442602000	186400	186400	186500	186300	942
336	20240709	141700	73267025300	186400	186400	186500	186300	1961
337	20240709	141600	72901469600	186400	186300	186500	186300	3341
338	20240709	141500	72278698800	186400	186200	186400	186200	3041
339	20240709	141400	71712126700	186200	186200	186300	186000	4660
340	20240709	141300	70844584800	186100	186100	186200	186000	1500
341	20240709	141200	70565446000	186100	186100	186100	186000	2295
342	20240709	141100	70138357800	186000	185900	186100	185900	1532
343	20240709	141000	69853392100	185900	185900	186000	185900	1952
344	20240709	140900	69490377000	185900	185900	186000	185900	1759
345	20240709	140800	69163345700	185900	186000	186100	185900	662
346	20240709	140700	69040205600	186000	186100	186200	186000	2589
347	20240709	140600	68558352200	186100	185900	186200	185900	2833
348	20240709	140500	68031211800	185900	186000	186000	185900	1994
349	20240709	140400	67660381000	186000	186000	186100	185900	4109
350	20240709	140300	66896009000	186000	185900	186100	185900	14442
351	20240709	140200	64209884200	185900	185800	185900	185800	1147
352	20240709	140100	63996711700	185700	185700	185800	185700	2903
353	20240709	140000	63457347500	185800	185600	185800	185600	2727
354	20240709	135900	62950933600	185600	185600	185700	185600	2039
355	20240709	135800	62572296100	185600	185600	185700	185600	1615
356	20240709	135700	62272513900	185600	185600	185600	185500	1150
357	20240709	135600	62059102100	185600	185500	185600	185400	2677
358	20240709	135500	61562384400	185400	185400	185500	185300	322
359	20240709	135400	61502696300	185400	185400	185500	185300	1056
360	20240709	135300	61306899000	185500	185300	185500	185300	520
361	20240709	135200	61210490900	185400	185400	185400	185300	210
362	20240709	135100	61171558700	185400	185300	185400	185300	441
363	20240709	135000	61089799200	185300	185300	185400	185300	135
364	20240709	134900	61064771400	185300	185300	185500	185300	483
365	20240709	134800	60975256200	185300	185400	185500	185300	150
366	20240709	134700	60947446400	185400	185500	185500	185300	955
367	20240709	134600	60770337900	185400	185600	185600	185400	1108
368	20240709	134500	60564797600	185500	185600	185600	185500	364
369	20240709	134400	60497241300	185500	185300	185600	185300	5057
370	20240709	134300	59559606900	185300	185100	185300	185100	2128
371	20240709	134200	59165461800	185100	185100	185200	185000	991
372	20240709	134100	58982030100	185000	185100	185100	185000	177
373	20240709	134000	58949275800	185100	185000	185100	185000	311
374	20240709	133900	58891734700	185000	184800	185100	184800	1546
375	20240709	133800	58605743900	184800	185000	185000	184800	433
376	20240709	133700	58525676100	185000	185000	185000	184900	735
377	20240709	133600	58389754100	185000	184900	185000	184800	1040
378	20240709	133500	58197458600	184900	184900	184900	184800	312
379	20240709	133400	58139774700	184800	184900	184900	184800	283
380	20240709	133300	58087452800	184900	184900	184900	184800	72
381	20240709	133200	58074143600	184900	184900	184900	184800	677
382	20240709	133100	57948972200	184900	184700	184900	184700	156
383	20240709	133000	57920141500	184700	184800	184900	184700	211
384	20240709	132900	57881150500	184800	184900	184900	184700	580
385	20240709	132800	57773972300	184900	184900	184900	184700	442
386	20240709	132700	57692279900	184900	184900	185000	184800	299
387	20240709	132600	57636999600	184800	184900	184900	184800	162
388	20240709	132500	57607052100	184800	185000	185000	184800	877
389	20240709	132400	57444911200	184900	185000	185000	184900	385
390	20240709	132300	57373709000	185000	185100	185100	185000	791
391	20240709	132200	57227364600	185100	185100	185100	185000	192
392	20240709	132100	57191829500	185000	185100	185100	185000	523
393	20240709	132000	57095037100	185100	185100	185100	185000	290
394	20240709	131900	57041370600	185000	185000	185100	185000	278
395	20240709	131800	56989932300	185100	185100	185100	185000	88
396	20240709	131700	56973647800	185000	185100	185200	185000	948
397	20240709	131600	56798174600	185100	185100	185100	185000	172
398	20240709	131500	56766349700	185000	185000	185100	185000	261
399	20240709	131400	56718043100	185100	185100	185200	185000	588
400	20240709	131300	56609192200	185100	185100	185200	185100	246
401	20240709	131200	56563643700	185100	185200	185200	185100	336
402	20240709	131100	56501444300	185200	185200	185200	185100	287
403	20240709	131000	56448304400	185100	185100	185200	185100	729
404	20240709	130900	56313358200	185100	185100	185200	185000	1078
405	20240709	130800	56113789800	185100	185100	185100	185000	331
406	20240709	130700	56052537300	185100	185100	185100	185000	1541
407	20240709	130600	55767316300	185000	185000	185200	185000	1195
408	20240709	130500	55546141300	185000	185000	185100	184900	1409
409	20240709	130400	55285456800	184900	185000	185000	184900	554
410	20240709	130300	55182972800	185000	185100	185100	184900	256
411	20240709	130200	55135610700	185000	185000	185100	184900	381
412	20240709	130100	55065119200	184900	185000	185100	184900	1307
413	20240709	130000	54823338000	185000	185100	185200	185000	478
414	20240709	125900	54734868000	185200	185100	185200	185100	345
415	20240709	125800	54671001500	185100	185000	185200	185000	340
416	20240709	125700	54608059000	185000	185100	185200	185000	974
417	20240709	125600	54427780400	185100	185100	185200	185100	1231
418	20240709	125500	54199907200	185100	185200	185200	185100	495
419	20240709	125400	54108265300	185200	185200	185200	185100	189
420	20240709	125300	54073263500	185200	185000	185200	185000	265
421	20240709	125200	54024204300	185100	185200	185200	185000	952
422	20240709	125100	53848016100	185200	185100	185200	185000	851
423	20240709	125000	53690474700	185000	185000	185100	184900	1054
424	20240709	124900	53495481400	184900	184900	185000	184800	550
425	20240709	124800	53393758200	184900	184900	185000	184800	472
426	20240709	124700	53306494600	185000	185000	185000	184900	541
427	20240709	124600	53206444200	184900	185000	185000	184900	121
428	20240709	124500	53184065600	184900	185000	185000	184900	417
429	20240709	124400	53106925700	184900	184900	185000	184800	178
430	20240709	124300	53074017300	185000	185000	185000	184800	421
431	20240709	124200	52996162500	184900	185000	185000	184900	244
432	20240709	124100	52951024600	184900	185000	185100	184900	384
433	20240709	124000	52879994600	185000	184900	185000	184900	468
434	20240709	123900	52793420800	185000	185100	185100	184900	157
435	20240709	123800	52764372000	185000	185100	185200	185000	330
436	20240709	123700	52703295600	185100	185200	185200	185100	215
437	20240709	123600	52663484900	185200	185100	185200	185100	465
438	20240709	123500	52577398300	185000	185000	185100	185000	144
439	20240709	123400	52550748100	185100	185000	185100	185000	315
440	20240709	123300	52492454700	185000	184800	185000	184800	361
441	20240709	123200	52425688100	184800	184900	184900	184700	1307
442	20240709	123100	52184141600	184800	184900	185000	184800	994
443	20240709	123000	52000337500	184900	185100	185100	184800	2442
444	20240709	122900	51548596800	185000	185100	185100	185000	317
445	20240709	122800	51489940100	185100	185100	185100	185000	180
446	20240709	122700	51456622300	185100	185100	185100	185000	200
447	20240709	122600	51419610800	185100	185100	185100	185000	270
448	20240709	122500	51369634100	185100	185000	185100	185000	583
449	20240709	122400	51261733600	185100	185100	185100	185000	1470
450	20240709	122300	50989659600	185200	185200	185200	185100	155
451	20240709	122200	50960954600	185200	185200	185200	185100	103
452	20240709	122100	50941883200	185100	185200	185200	185100	264
453	20240709	122000	50892993700	185200	185200	185200	185100	177
454	20240709	121900	50860216700	185100	185200	185200	185100	298
455	20240709	121800	50805037800	185100	185100	185200	185100	201
456	20240709	121700	50767818400	185100	185200	185200	185100	434
457	20240709	121600	50687444000	185200	185100	185200	185100	471
458	20240709	121500	50600255800	185200	185200	185200	185100	271
459	20240709	121400	50550071800	185100	185200	185200	185100	355
460	20240709	121300	50484343100	185100	185100	185200	185000	1001
461	20240709	121200	50299067400	185000	185100	185100	185000	143
462	20240709	121100	50272604400	185100	185100	185200	185000	434
463	20240709	121000	50192277000	185100	185200	185300	185100	296
464	20240709	120900	50137460600	185200	185200	185300	185100	1128
465	20240709	120800	49928543100	185300	185200	185300	185200	371
466	20240709	120700	49859815400	185300	185300	185300	185200	393
467	20240709	120600	49787007800	185200	185300	185300	185200	606
468	20240709	120500	49674747200	185300	185300	185300	185200	226
469	20240709	120400	49632876900	185300	185200	185300	185200	337
470	20240709	120300	49570442300	185200	185300	185300	185200	286
471	20240709	120200	49517458200	185200	185300	185300	185200	989
472	20240709	120100	49334210800	185300	185200	185300	185200	255
473	20240709	120000	49286965000	185300	185200	185300	185200	188
474	20240709	115900	49252134700	185200	185200	185300	185200	240
475	20240709	115800	49207670600	185300	185200	185300	185200	224
476	20240709	115700	49166184100	185200	185200	185300	185200	206
477	20240709	115600	49128022100	185200	185200	185300	185100	689
478	20240709	115500	49000418600	185100	185200	185200	185100	244
479	20240709	115400	48955233900	185200	185200	185200	185100	494
480	20240709	115300	48863749600	185200	185100	185200	185100	248
481	20240709	115200	48817828400	185200	185200	185200	185000	277
482	20240709	115100	48766546800	185100	185200	185200	185000	302
483	20240709	115000	48710646000	185100	185100	185200	185000	295
484	20240709	114900	48656037500	185100	185000	185200	185000	229
485	20240709	114800	48613642600	185100	185100	185200	185000	278
486	20240709	114700	48562190300	185100	185200	185200	185000	120
487	20240709	114600	48539976000	185100	185100	185200	185000	199
488	20240709	114500	48503136400	185100	185100	185200	185000	468
489	20240709	114400	48416512200	185000	185000	185100	185000	196
490	20240709	114300	48380238100	185100	185100	185100	185000	169
491	20240709	114200	48348964700	185000	185100	185100	185000	157
492	20240709	114100	48319909500	185100	184900	185100	184900	130
493	20240709	114000	48295855800	185100	185100	185100	184900	283
494	20240709	113900	48243485500	185100	185000	185100	185000	421
495	20240709	113800	48165584400	185000	185000	185100	184900	379
496	20240709	113700	48095469600	185100	185100	185100	185000	583
497	20240709	113600	47987599800	185000	185000	185100	185000	199
498	20240709	113500	47950766700	185100	185100	185100	185000	285
499	20240709	113400	47898020100	185100	185200	185200	185000	506
500	20240709	113300	47804352600	185100	185200	185200	185100	261
501	20240709	113200	47756026200	185200	185100	185200	185000	285
502	20240709	113100	47703275500	185100	185100	185100	185000	417
503	20240709	113000	47626097100	185000	184900	185100	184900	232
504	20240709	112900	47583176400	185000	184900	185100	184900	552
505	20240709	112800	47481054800	184900	185000	185000	184900	241
506	20240709	112700	47436472200	185000	185000	185000	184900	183
507	20240709	112600	47402624100	184900	185000	185000	184900	937
508	20240709	112500	47229368200	185000	185000	185000	184900	2693
509	20240709	112400	46731167800	184900	184900	185000	184900	1026
510	20240709	112300	46541444400	185000	184900	185000	184800	460
511	20240709	112200	46456388200	185000	185000	185000	184800	449
512	20240709	112100	46373363700	185000	184900	185000	184900	336
513	20240709	112000	46311224800	184900	184900	184900	184800	149
514	20240709	111900	46283677100	184800	184900	184900	184800	310
515	20240709	111800	46226372600	184900	184800	184900	184800	333
516	20240709	111700	46164804500	184800	184900	184900	184800	159
517	20240709	111600	46135412800	184800	184800	184900	184700	371
518	20240709	111500	46066853700	184800	184700	184800	184600	1206
519	20240709	111400	45844102200	184700	184700	184700	184600	552
520	20240709	111300	45742177500	184700	184700	184800	184700	522
521	20240709	111200	45645757200	184800	184600	184800	184600	1070
522	20240709	111100	45448136500	184600	184700	184700	184600	420
523	20240709	111000	45370568100	184700	184600	184700	184600	344
524	20240709	110900	45307043400	184600	184700	184700	184600	414
525	20240709	110800	45230602300	184600	185000	185000	184600	2280
526	20240709	110700	44809314500	184900	185000	185000	184900	155
527	20240709	110600	44780644200	184900	185000	185000	184900	136
528	20240709	110500	44755489900	185000	184900	185100	184900	905
529	20240709	110400	44588067500	185000	185000	185100	184900	245
530	20240709	110300	44542748200	185000	184900	185000	184800	160
531	20240709	110200	44513162100	184800	184800	185000	184700	1054
532	20240709	110100	44318270100	184800	184900	184900	184700	732
533	20240709	110000	44182996100	184800	185000	185000	184800	725
534	20240709	105900	44049004100	184900	184900	184900	184800	378
535	20240709	105800	43979122100	184800	184800	185000	184800	1352
536	20240709	105700	43729085700	184800	185000	185000	184800	255
537	20240709	105600	43681947300	184900	184900	185000	184700	942
538	20240709	105500	43507810300	184900	185000	185000	184800	435
539	20240709	105400	43427388800	184800	184900	184900	184800	324
540	20240709	105300	43367491400	184800	184800	184900	184800	548
541	20240709	105200	43266176100	184900	184600	184900	184600	1353
542	20240709	105100	43016283200	184700	185000	185000	184600	4239
543	20240709	105000	42232803100	185000	184900	185000	184900	1358
544	20240709	104900	41981646100	185000	185000	185100	184900	1059
545	20240709	104800	41785741800	185000	185200	185200	185000	1508
546	20240709	104700	41506738200	185000	185300	185300	185000	945
547	20240709	104600	41331799700	185300	185200	185300	185200	479
548	20240709	104500	41243075400	185100	185200	185200	185000	1319
549	20240709	104400	40998917000	185100	185400	185400	185100	655
550	20240709	104300	40877563400	185300	185200	185400	185100	163
551	20240709	104200	40847362100	185200	185200	185400	185000	1346
552	20240709	104100	40598159500	185200	185500	185500	185200	413
553	20240709	104000	40521608700	185500	185300	185500	185100	671
554	20240709	103900	40397261300	185300	185300	185400	185100	658
555	20240709	103800	40275373700	185300	185400	185500	185300	369
556	20240709	103700	40206972800	185400	185200	185400	185100	420
557	20240709	103600	40129144500	185100	185400	185500	185100	1685
558	20240709	103500	39816981200	185400	185700	185700	185400	4961
559	20240709	103400	38896754700	185700	185700	185800	185700	425
560	20240709	103300	38817828000	185700	185800	185800	185700	504
561	20240709	103200	38724192600	185800	185700	185800	185600	723
562	20240709	103100	38589920000	185700	185700	185800	185700	316
563	20240709	103000	38531224900	185700	185700	185800	185700	761
564	20240709	102900	38389856700	185800	185900	186000	185600	1263
565	20240709	102800	38155219300	186000	185900	186000	185900	973
566	20240709	102700	37974276200	185800	185500	185900	185500	2842
567	20240709	102600	37446347100	185400	185500	185600	185400	423
568	20240709	102500	37367881800	185500	185300	185600	185300	1853
569	20240709	102400	37024287700	185400	185400	185400	185200	1359
570	20240709	102300	36772418700	185400	185700	185800	185400	4298
571	20240709	102200	35974765200	185700	185800	185900	185700	543
572	20240709	102100	35873873600	185800	185800	185900	185700	240
573	20240709	102000	35829280800	185800	185700	185900	185700	1007
574	20240709	101900	35642183300	185700	185700	185800	185600	386
575	20240709	101800	35570495300	185800	185700	185800	185600	738
576	20240709	101700	35433444600	185600	185600	185700	185600	132
577	20240709	101600	35408942300	185600	185800	185900	185600	1520
578	20240709	101500	35126607100	185900	185900	186000	185700	2792
579	20240709	101400	34607684400	185900	186000	186100	185900	1324
580	20240709	101300	34361450300	186000	186100	186100	185900	1745
581	20240709	101200	34036866200	186000	186100	186100	185900	3037
582	20240709	101100	33471938200	186000	185800	186100	185800	13326
583	20240709	101000	30994229300	185700	185600	185800	185500	4694
584	20240709	100900	30122616000	185600	185400	185600	185300	4627
585	20240709	100800	29264455400	185400	185200	185400	185200	1565
586	20240709	100700	28974524400	185200	185300	185300	185200	417
587	20240709	100600	28897280900	185200	185100	185300	185100	1219
588	20240709	100500	28671476900	185100	185100	185200	185000	614
589	20240709	100400	28557825400	185100	185200	185200	185100	520
590	20240709	100300	28461561600	185200	185200	185300	185100	630
591	20240709	100200	28344890000	185100	185100	185200	185100	310
592	20240709	100100	28287490100	185200	185200	185200	184900	1915
593	20240709	100000	27932999200	185300	185500	185500	185200	592
594	20240709	095900	27823255500	185400	185300	185500	185200	1856
595	20240709	095800	27479227500	185400	185200	185400	185200	521
596	20240709	095700	27382713900	185200	185500	185500	185100	920
597	20240709	095600	27212172000	185500	185400	185500	185200	1870
598	20240709	095500	26865552700	185500	185300	185500	185100	2559
599	20240709	095400	26391364100	185300	185300	185300	185100	463
600	20240709	095300	26305617600	185300	185200	185300	185000	622
601	20240709	095200	26190451300	185100	184800	185200	184800	1580
602	20240709	095100	25898158200	184800	185100	185100	184800	2071
603	20240709	095000	25515119900	185000	185300	185300	185000	880
604	20240709	094900	25352180400	185300	185400	185400	185200	501
605	20240709	094800	25259360500	185400	185300	185400	185200	592
606	20240709	094700	25149662600	185300	185400	185600	185200	3461
607	20240709	094600	24507717800	185500	185200	185500	185200	4545
608	20240709	094500	23665421000	185200	185200	185300	185200	475
609	20240709	094400	23577433300	185300	185200	185300	185200	572
610	20240709	094300	23471493900	185200	185100	185200	185000	1779
611	20240709	094200	23142131600	185200	185100	185200	185100	799
612	20240709	094100	22994212600	185200	185100	185200	185100	473
613	20240709	094000	22906617500	185200	185000	185200	184900	1371
614	20240709	093900	22652841700	185000	185200	185200	185000	602
615	20240709	093800	22541429900	185200	185100	185200	185100	162
616	20240709	093700	22511433200	185100	185200	185200	185000	323
617	20240709	093600	22451637800	185300	185200	185300	184800	3954
618	20240709	093500	21719827600	185100	185100	185200	184700	2657
619	20240709	093400	21228123500	185100	184900	185200	184900	604
620	20240709	093300	21116355100	184800	185100	185100	184700	2430
621	20240709	093200	20667083400	185000	185200	185300	185000	773
622	20240709	093100	20523931000	185300	185500	185500	185100	1840
623	20240709	093000	20182882300	185500	185500	185600	185300	2427
624	20240709	092900	19732785900	185500	185200	185800	185200	9780
625	20240709	092800	17919376200	185100	185200	185200	185000	1593
626	20240709	092700	17624580400	185200	185100	185300	185100	2459
627	20240709	092600	17169145000	185100	185000	185100	184900	1297
628	20240709	092500	16929200100	185000	185100	185200	185000	1184
629	20240709	092400	16710026300	185000	185400	185400	185000	2024
630	20240709	092300	16335205200	185400	185100	185500	185100	1676
631	20240709	092200	16024629700	185100	185200	185200	185000	790
632	20240709	092100	15878424500	185100	185200	185200	185000	894
633	20240709	092000	15712946800	185200	185000	185200	184700	3318
634	20240709	091900	15099386600	185100	185800	185900	184900	4282
635	20240709	091800	14305176000	185700	185200	185900	185100	9038
636	20240709	091700	12627782200	185200	184800	185200	184800	5063
637	20240709	091600	11691257900	184800	184700	184800	184700	848
638	20240709	091500	11534629500	184800	184300	185000	184300	6148
639	20240709	091400	10398618400	184300	184500	184600	184200	2559
640	20240709	091300	9926760200	184500	184700	184800	184500	2102
641	20240709	091200	9538552600	184700	184200	184800	184200	2245
642	20240709	091100	9124529000	184200	184400	184500	184100	3100
643	20240709	091000	8553124900	184400	184500	184700	184100	3502
644	20240709	090900	7907436700	184500	184700	184900	184400	4032
645	20240709	090800	7163374100	184700	184500	184800	184500	3628
646	20240709	090700	6493424900	184500	184600	184800	184400	1563
647	20240709	090600	6204860100	184500	184600	184600	184100	2674
648	20240709	090500	5711667000	184500	185000	185000	184500	1966
649	20240709	090400	5348396800	185000	184700	185100	184600	6290
650	20240709	090300	4185351200	184600	184500	184700	184400	3275
651	20240709	090200	3581020900	184500	184700	184800	184500	2596
652	20240709	090100	3101723600	184800	184400	185100	184300	5502
653	20240709	090000	2085176500	184400	183500	184500	183500	11300