KissMeData/010620/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185600	13703714400	95800	95800	95800	95800	2138
3	20240709	185500	13703714400	95800	95800	95800	95800	0
4	20240709	185400	13703714400	95800	95800	95800	95800	0
5	20240709	185300	13703714400	95800	95800	95800	95800	0
6	20240709	185200	13703714400	95800	95800	95800	95800	0
7	20240709	185100	13703714400	95800	95800	95800	95800	0
8	20240709	185000	13703714400	95800	95800	95800	95800	0
9	20240709	184900	13703714400	95800	95800	95800	95800	0
10	20240709	184800	13703714400	95800	95800	95800	95800	0
11	20240709	184700	13703714400	95800	95800	95800	95800	0
12	20240709	184600	13703714400	95800	95800	95800	95800	0
13	20240709	184500	13703714400	95800	95800	95800	95800	0
14	20240709	184400	13703714400	95800	95800	95800	95800	0
15	20240709	184300	13703714400	95800	95800	95800	95800	0
16	20240709	184200	13703714400	95800	95800	95800	95800	0
17	20240709	184100	13703714400	95800	95800	95800	95800	0
18	20240709	184000	13703714400	95800	95800	95800	95800	0
19	20240709	183900	13703714400	95800	95800	95800	95800	0
20	20240709	183800	13703714400	95800	95800	95800	95800	0
21	20240709	183700	13703714400	95800	95800	95800	95800	0
22	20240709	183600	13703714400	95800	95800	95800	95800	0
23	20240709	183500	13703714400	95800	95800	95800	95800	0
24	20240709	183400	13703714400	95800	95800	95800	95800	0
25	20240709	183300	13703714400	95800	95800	95800	95800	0
26	20240709	183200	13703714400	95800	95800	95800	95800	0
27	20240709	183100	13703714400	95800	95800	95800	95800	0
28	20240709	183000	13703714400	95800	95800	95800	95800	0
29	20240709	182900	13703714400	95800	95800	95800	95800	0
30	20240709	182800	13703714400	95800	95800	95800	95800	0
31	20240709	182700	13703714400	95800	95800	95800	95800	0
32	20240709	182600	13703714400	95800	95800	95800	95800	2138
33	20240709	182500	13703714400	95800	95800	95800	95800	0
34	20240709	182400	13703714400	95800	95800	95800	95800	0
35	20240709	182300	13703714400	95800	95800	95800	95800	0
36	20240709	182200	13703714400	95800	95800	95800	95800	0
37	20240709	182100	13703714400	95800	95800	95800	95800	0
38	20240709	182000	13703714400	95800	95800	95800	95800	0
39	20240709	181900	13703714400	95800	95800	95800	95800	0
40	20240709	181800	13703714400	95800	95800	95800	95800	0
41	20240709	181700	13703714400	95800	95800	95800	95800	0
42	20240709	181600	13703714400	95800	95800	95800	95800	0
43	20240709	181500	13703714400	95800	95800	95800	95800	0
44	20240709	181400	13703714400	95800	95800	95800	95800	0
45	20240709	181300	13703714400	95800	95800	95800	95800	0
46	20240709	181200	13703714400	95800	95800	95800	95800	0
47	20240709	181100	13703714400	95800	95800	95800	95800	0
48	20240709	181000	13703714400	95800	95800	95800	95800	0
49	20240709	180900	13703714400	95800	95800	95800	95800	0
50	20240709	180800	13703714400	95800	95800	95800	95800	0
51	20240709	180700	13703714400	95800	95800	95800	95800	0
52	20240709	180600	13703714400	95800	95800	95800	95800	0
53	20240709	180500	13703714400	95800	95800	95800	95800	0
54	20240709	180400	13703714400	95800	95800	95800	95800	0
55	20240709	180300	13703714400	95800	95800	95800	95800	0
56	20240709	180200	13703714400	95800	95800	95800	95800	0
57	20240709	180100	13703714400	95800	95800	95800	95800	0
58	20240709	180000	13703714400	95800	95800	95800	95800	0
59	20240709	175900	13703714400	95800	95800	95800	95800	0
60	20240709	175800	13703714400	95800	95800	95800	95800	0
61	20240709	175700	13703714400	95800	95800	95800	95800	0
62	20240709	175600	13703714400	95800	95800	95800	95800	2138
63	20240709	175500	13703714400	95800	95800	95800	95800	0
64	20240709	175400	13703714400	95800	95800	95800	95800	0
65	20240709	175300	13703714400	95800	95800	95800	95800	0
66	20240709	175200	13703714400	95800	95800	95800	95800	0
67	20240709	175100	13703714400	95800	95800	95800	95800	0
68	20240709	175000	13703714400	95800	95800	95800	95800	0
69	20240709	174900	13703714400	95800	95800	95800	95800	0
70	20240709	174800	13703714400	95800	95800	95800	95800	0
71	20240709	174700	13703714400	95800	95800	95800	95800	0
72	20240709	174600	13703714400	95800	95800	95800	95800	0
73	20240709	174500	13703714400	95800	95800	95800	95800	0
74	20240709	174400	13703714400	95800	95800	95800	95800	0
75	20240709	174300	13703714400	95800	95800	95800	95800	0
76	20240709	174200	13703714400	95800	95800	95800	95800	0
77	20240709	174100	13703714400	95800	95800	95800	95800	0
78	20240709	174000	13703714400	95800	95800	95800	95800	0
79	20240709	173900	13703714400	95800	95800	95800	95800	0
80	20240709	173800	13703714400	95800	95800	95800	95800	0
81	20240709	173700	13703714400	95800	95800	95800	95800	0
82	20240709	173600	13703714400	95800	95800	95800	95800	0
83	20240709	173500	13703714400	95800	95800	95800	95800	0
84	20240709	173400	13703714400	95800	95800	95800	95800	0
85	20240709	173300	13703714400	95800	95800	95800	95800	0
86	20240709	173200	13703714400	95800	95800	95800	95800	0
87	20240709	173100	13703714400	95800	95800	95800	95800	0
88	20240709	173000	13703714400	95800	95800	95800	95800	0
89	20240709	172900	13703714400	95800	95800	95800	95800	0
90	20240709	172800	13703714400	95800	95800	95800	95800	0
91	20240709	172700	13703714400	95800	95800	95800	95800	0
92	20240709	172600	13703714400	95800	95800	95800	95800	2138
93	20240709	172500	13703714400	95800	95800	95800	95800	0
94	20240709	172400	13703714400	95800	95800	95800	95800	0
95	20240709	172300	13703714400	95800	95800	95800	95800	0
96	20240709	172200	13703714400	95800	95800	95800	95800	0
97	20240709	172100	13703714400	95800	95800	95800	95800	0
98	20240709	172000	13703714400	95800	95800	95800	95800	0
99	20240709	171900	13703714400	95800	95800	95800	95800	0
100	20240709	171800	13703714400	95800	95800	95800	95800	0
101	20240709	171700	13703714400	95800	95800	95800	95800	0
102	20240709	171600	13703714400	95800	95800	95800	95800	0
103	20240709	171500	13703714400	95800	95800	95800	95800	0
104	20240709	171400	13703714400	95800	95800	95800	95800	0
105	20240709	171300	13703714400	95800	95800	95800	95800	0
106	20240709	171200	13703714400	95800	95800	95800	95800	0
107	20240709	171100	13703714400	95800	95800	95800	95800	0
108	20240709	171000	13703714400	95800	95800	95800	95800	0
109	20240709	170900	13703714400	95800	95800	95800	95800	0
110	20240709	170800	13703714400	95800	95800	95800	95800	0
111	20240709	170700	13703714400	95800	95800	95800	95800	0
112	20240709	170600	13703714400	95800	95800	95800	95800	0
113	20240709	170500	13703714400	95800	95800	95800	95800	0
114	20240709	170400	13703714400	95800	95800	95800	95800	0
115	20240709	170300	13703714400	95800	95800	95800	95800	0
116	20240709	170200	13703714400	95800	95800	95800	95800	0
117	20240709	170100	13703714400	95800	95800	95800	95800	0
118	20240709	170000	13703714400	95800	95800	95800	95800	0
119	20240709	165900	13703714400	95800	95800	95800	95800	0
120	20240709	165800	13703714400	95800	95800	95800	95800	0
121	20240709	165700	13703714400	95800	95800	95800	95800	0
122	20240709	165600	13703714400	95800	95800	95800	95800	2138
123	20240709	165500	13703714400	95800	95800	95800	95800	0
124	20240709	165400	13703714400	95800	95800	95800	95800	0
125	20240709	165300	13703714400	95800	95800	95800	95800	0
126	20240709	165200	13703714400	95800	95800	95800	95800	0
127	20240709	165100	13703714400	95800	95800	95800	95800	0
128	20240709	165000	13703714400	95800	95800	95800	95800	0
129	20240709	164900	13703714400	95800	95800	95800	95800	0
130	20240709	164800	13703714400	95800	95800	95800	95800	0
131	20240709	164700	13703714400	95800	95800	95800	95800	0
132	20240709	164600	13703714400	95800	95800	95800	95800	0
133	20240709	164500	13703714400	95800	95800	95800	95800	0
134	20240709	164400	13703714400	95800	95800	95800	95800	0
135	20240709	164300	13703714400	95800	95800	95800	95800	0
136	20240709	164200	13703714400	95800	95800	95800	95800	0
137	20240709	164100	13703714400	95800	95800	95800	95800	0
138	20240709	164000	13703714400	95800	95800	95800	95800	0
139	20240709	163900	13703714400	95800	95800	95800	95800	0
140	20240709	163800	13703714400	95800	95800	95800	95800	0
141	20240709	163700	13703714400	95800	95800	95800	95800	0
142	20240709	163600	13703714400	95800	95800	95800	95800	0
143	20240709	163500	13703714400	95800	95800	95800	95800	0
144	20240709	163400	13703714400	95800	95800	95800	95800	0
145	20240709	163300	13703714400	95800	95800	95800	95800	0
146	20240709	163200	13703714400	95800	95800	95800	95800	0
147	20240709	163100	13703714400	95800	95800	95800	95800	0
148	20240709	163000	13703714400	95800	95800	95800	95800	0
149	20240709	162900	13703714400	95800	95800	95800	95800	0
150	20240709	162800	13703714400	95800	95800	95800	95800	0
151	20240709	162700	13703714400	95800	95800	95800	95800	0
152	20240709	162600	13703714400	95800	95800	95800	95800	2138
153	20240709	162500	13703714400	95800	95800	95800	95800	0
154	20240709	162400	13703714400	95800	95800	95800	95800	0
155	20240709	162300	13703714400	95800	95800	95800	95800	0
156	20240709	162200	13703714400	95800	95800	95800	95800	0
157	20240709	162100	13703714400	95800	95800	95800	95800	0
158	20240709	162000	13703714400	95800	95800	95800	95800	0
159	20240709	161900	13703714400	95800	95800	95800	95800	0
160	20240709	161800	13703714400	95800	95800	95800	95800	0
161	20240709	161700	13703714400	95800	95800	95800	95800	0
162	20240709	161600	13703714400	95800	95800	95800	95800	0
163	20240709	161500	13703714400	95800	95800	95800	95800	0
164	20240709	161400	13703714400	95800	95800	95800	95800	0
165	20240709	161300	13703714400	95800	95800	95800	95800	0
166	20240709	161200	13703714400	95800	95800	95800	95800	0
167	20240709	161100	13703714400	95800	95800	95800	95800	0
168	20240709	161000	13703714400	95800	95800	95800	95800	0
169	20240709	160900	13703714400	95800	95800	95800	95800	0
170	20240709	160800	13703714400	95800	95800	95800	95800	0
171	20240709	160700	13703714400	95800	95800	95800	95800	0
172	20240709	160600	13703714400	95800	95800	95800	95800	0
173	20240709	160500	13703714400	95800	95800	95800	95800	0
174	20240709	160400	13703714400	95800	95800	95800	95800	0
175	20240709	160300	13703714400	95800	95800	95800	95800	0
176	20240709	160200	13703714400	95800	95800	95800	95800	0
177	20240709	160100	13703714400	95800	95800	95800	95800	0
178	20240709	160000	13703714400	95800	95800	95800	95800	0
179	20240709	155900	13703714400	95800	95800	95800	95800	0
180	20240709	155800	13703714400	95800	95800	95800	95800	0
181	20240709	155700	13703714400	95800	95800	95800	95800	0
182	20240709	155600	13703714400	95800	95800	95800	95800	2138
183	20240709	155500	13703714400	95800	95800	95800	95800	0
184	20240709	155400	13703714400	95800	95800	95800	95800	0
185	20240709	155300	13703714400	95800	95800	95800	95800	0
186	20240709	155200	13703714400	95800	95800	95800	95800	0
187	20240709	155100	13703714400	95800	95800	95800	95800	0
188	20240709	155000	13703714400	95800	95800	95800	95800	0
189	20240709	154900	13703714400	95800	95800	95800	95800	0
190	20240709	154800	13703714400	95800	95800	95800	95800	0
191	20240709	154700	13703714400	95800	95800	95800	95800	0
192	20240709	154600	13703714400	95800	95800	95800	95800	0
193	20240709	154500	13703714400	95800	95800	95800	95800	0
194	20240709	154400	13703714400	95800	95800	95800	95800	0
195	20240709	154300	13703714400	95800	95800	95800	95800	0
196	20240709	154200	13703714400	95800	95800	95800	95800	0
197	20240709	154100	13703714400	95800	95800	95800	95800	0
198	20240709	154000	13703714400	95800	95800	95800	95800	0
199	20240709	153900	13703714400	95800	95800	95800	95800	0
200	20240709	153800	13703714400	95800	95800	95800	95800	0
201	20240709	153700	13703714400	95800	95800	95800	95800	0
202	20240709	153600	13703714400	95800	95800	95800	95800	0
203	20240709	153500	13703714400	95800	95800	95800	95800	0
204	20240709	153400	13703714400	95800	95800	95800	95800	0
205	20240709	153300	13703714400	95800	95800	95800	95800	0
206	20240709	153200	13703714400	95800	95800	95800	95800	0
207	20240709	153100	13703714400	95800	95800	95800	95800	0
208	20240709	153000	13703714400	95800	95800	95800	95800	2138
209	20240709	152900	13498894000	95900	95900	95900	95900	0
210	20240709	152800	13498894000	95900	95900	95900	95900	0
211	20240709	152700	13498894000	95900	95900	95900	95900	0
212	20240709	152600	13498894000	95900	95900	95900	95900	0
213	20240709	152500	13498894000	95900	95900	95900	95900	0
214	20240709	152400	13498894000	95900	95900	95900	95900	0
215	20240709	152300	13498894000	95900	95900	95900	95900	0
216	20240709	152200	13498894000	95900	95900	95900	95900	0
217	20240709	152100	13498894000	95900	95900	95900	95900	0
218	20240709	152000	13498894000	95900	95900	95900	95900	0
219	20240709	151900	13498894000	95900	95900	96000	95900	460
220	20240709	151800	13454772000	96000	96000	96000	95900	181
221	20240709	151700	13437397000	95900	95900	96000	95900	578
222	20240709	151600	13381922200	96000	96000	96000	95900	208
223	20240709	151500	13361956300	96100	96100	96100	95900	816
224	20240709	151400	13283648400	96000	96000	96100	95900	383
225	20240709	151300	13246863900	96100	96000	96100	95900	418
226	20240709	151200	13206721700	95900	96000	96100	95900	409
227	20240709	151100	13167443500	96000	96000	96100	95900	273
228	20240709	151000	13141225800	96000	96000	96100	95900	1184
229	20240709	150900	13027564400	96000	96000	96000	95900	118
230	20240709	150800	13016238200	96000	96000	96000	95900	1159
231	20240709	150700	12905076300	95900	95900	96000	95900	252
232	20240709	150600	12880905000	95900	96000	96000	95800	573
233	20240709	150500	12825962700	96000	96000	96100	95900	256
234	20240709	150400	12801386200	96000	96000	96100	95900	294
235	20240709	150300	12773164000	96000	96100	96100	95900	191
236	20240709	150200	12754837800	96100	96100	96100	95900	1010
237	20240709	150100	12657786300	96100	96100	96100	96000	217
238	20240709	150000	12636943900	96100	96200	96200	96000	378
239	20240709	145900	12600602600	96100	96100	96200	96000	392
240	20240709	145800	12562933200	96100	96100	96100	95900	269
241	20240709	145700	12537090500	96000	96100	96100	96000	335
242	20240709	145600	12504903700	96100	96000	96100	95900	346
243	20240709	145500	12471680300	96000	95800	96000	95800	204
244	20240709	145400	12452104400	95900	95900	96000	95800	176
245	20240709	145300	12435227100	95900	95900	96000	95800	303
246	20240709	145200	12406159100	95800	95800	95900	95800	234
247	20240709	145100	12383722400	95800	95900	95900	95800	192
248	20240709	145000	12365317700	95900	95900	95900	95800	496
249	20240709	144900	12317755400	95800	96000	96000	95800	305
250	20240709	144800	12288495800	95900	95900	96000	95900	210
251	20240709	144700	12268351400	96100	96000	96100	95900	315
252	20240709	144600	12238114600	96000	96000	96100	95900	210
253	20240709	144500	12217957200	96000	95900	96100	95900	374
254	20240709	144400	12182054300	96000	95900	96000	95800	138
255	20240709	144300	12168818500	95800	96000	96000	95800	1382
256	20240709	144200	12036204500	96000	96100	96100	96000	65
257	20240709	144100	12029962400	96100	96100	96100	96000	170
258	20240709	144000	12013626400	96000	96000	96100	95900	523
259	20240709	143900	11963415100	96000	96000	96000	95900	151
260	20240709	143800	11948919900	95900	96000	96000	95900	238
261	20240709	143700	11926076400	96000	95900	96000	95900	78
262	20240709	143600	11918591500	96000	95900	96000	95900	166
263	20240709	143500	11902658000	96000	95900	96000	95900	87
264	20240709	143400	11894308100	96000	95900	96000	95900	168
265	20240709	143300	11878193500	95900	95900	96000	95900	286
266	20240709	143200	11850744400	95900	95900	96000	95900	50
267	20240709	143100	11845946800	95900	96000	96000	95900	191
268	20240709	143000	11827618800	96100	95900	96100	95900	229
269	20240709	142900	11805632500	96000	95900	96000	95900	107
270	20240709	142800	11795364500	95900	96000	96000	95900	76
271	20240709	142700	11788070200	95900	96000	96100	95800	344
272	20240709	142600	11755043600	95900	95700	96000	95700	161
273	20240709	142500	11739598500	95900	95800	95900	95700	347
274	20240709	142400	11706355600	95800	95900	96000	95800	60
275	20240709	142300	11700603700	96000	95800	96000	95700	740
276	20240709	142200	11629663900	95800	95800	95900	95700	506
277	20240709	142100	11581181700	95700	95900	95900	95700	163
278	20240709	142000	11565570500	95900	95800	95900	95800	279
279	20240709	141900	11538825900	95900	96000	96000	95800	198
280	20240709	141800	11519841400	95900	95900	96000	95800	60
281	20240709	141700	11514088800	96000	95900	96000	95800	224
282	20240709	141600	11492605000	95800	95800	96000	95800	83
283	20240709	141500	11484647600	95900	95800	95900	95700	1221
284	20240709	141400	11367671700	95900	95900	95900	95800	185
285	20240709	141300	11349938700	95900	95800	95900	95800	1085
286	20240709	141200	11245975700	95800	95900	96000	95800	483
287	20240709	141100	11199653500	95900	96000	96100	95900	333
288	20240709	141000	11167704200	96100	96000	96100	95900	553
289	20240709	140900	11114630400	96000	95900	96000	95900	132
290	20240709	140800	11101962400	96000	95900	96000	95900	156
291	20240709	140700	11086999200	96000	96000	96100	95900	227
292	20240709	140600	11065209700	96000	95900	96000	95900	239
293	20240709	140500	11042268100	96000	96000	96000	95900	70
294	20240709	140400	11035552100	95900	95900	96000	95900	275
295	20240709	140300	11009174600	95900	96000	96000	95900	216
296	20240709	140200	10988443600	95900	95900	95900	95800	79
297	20240709	140100	10980869700	95800	95900	96000	95800	195
298	20240709	140000	10962170500	95800	95900	95900	95800	333
299	20240709	135900	10930241900	95900	95800	95900	95800	211
300	20240709	135800	10910012600	95900	95900	95900	95800	151
301	20240709	135700	10895538100	95900	95900	96000	95800	1082
302	20240709	135600	10791773900	95900	96000	96000	95900	177
303	20240709	135500	10774790000	95900	96000	96000	95900	69
304	20240709	135400	10768168500	96000	96000	96100	95900	681
305	20240709	135300	10702800100	96000	96000	96200	95900	344
306	20240709	135200	10669778200	96200	96000	96200	96000	107
307	20240709	135100	10659497100	96000	95900	96100	95900	126
308	20240709	135000	10647400800	96200	95900	96200	95900	309
309	20240709	134900	10617733900	96000	96000	96100	95900	220
310	20240709	134800	10596612900	96100	96100	96100	95900	186
311	20240709	134700	10578758200	96000	96000	96000	95900	682
312	20240709	134600	10513326200	95900	95900	96000	95900	125
313	20240709	134500	10501330600	96000	96000	96000	95900	69
314	20240709	134400	10494710000	96000	95900	96100	95900	256
315	20240709	134300	10470133900	95900	96000	96000	95900	116
316	20240709	134200	10459000100	95900	96000	96000	95900	80
317	20240709	134100	10451325700	95900	96100	96100	95900	417
318	20240709	134000	10411279000	96000	96000	96100	96000	213
319	20240709	133900	10390813700	96000	96000	96100	96000	161
320	20240709	133800	10375352200	96000	96200	96200	96000	370
321	20240709	133700	10339804200	96100	96100	96200	96000	660
322	20240709	133600	10276390500	96200	96100	96200	96100	70
323	20240709	133500	10269658800	96200	96400	96400	96100	75
324	20240709	133400	10262443200	96300	96300	96400	96100	303
325	20240709	133300	10233274900	96300	96200	96300	96200	129
326	20240709	133200	10220853900	96300	96300	96400	96300	58
327	20240709	133100	10215267500	96400	96400	96400	96200	210
328	20240709	133000	10195031500	96300	96300	96600	96200	627
329	20240709	132900	10134548300	96400	96300	96400	96300	92
330	20240709	132800	10125682400	96400	96300	96500	96200	148
331	20240709	132700	10111425300	96400	96400	96400	96300	368
332	20240709	132600	10075953300	96300	96400	96400	96300	90
333	20240709	132500	10067279900	96400	96400	96400	96300	165
334	20240709	132400	10051378600	96300	96300	96400	96300	213
335	20240709	132300	10030850400	96300	96400	96400	96200	115
336	20240709	132200	10019771500	96400	96400	96400	96300	233
337	20240709	132100	9997323400	96400	96400	96500	96400	186
338	20240709	132000	9979380700	96500	96400	96500	96400	244
339	20240709	131900	9955854300	96500	96500	96600	96400	164
340	20240709	131800	9940019900	96500	96700	96700	96400	411
341	20240709	131700	9900306800	96700	96800	96800	96700	457
342	20240709	131600	9856087900	96800	96700	96800	96700	120
343	20240709	131500	9844480100	96700	96700	96800	96700	155
344	20240709	131400	9829486500	96700	96600	96800	96600	750
345	20240709	131300	9757007100	96600	96700	96700	95700	2587
346	20240709	131200	9508294600	96700	96800	96800	96700	142
347	20240709	131100	9494550300	96800	96800	96800	96700	214
348	20240709	131000	9473839500	96700	96600	96800	96600	665
349	20240709	130900	9409515100	96600	96700	96700	96600	250
350	20240709	130800	9385343500	96700	96600	96700	96600	228
351	20240709	130700	9363318600	96600	96600	96600	96400	347
352	20240709	130600	9329806900	96600	96500	96600	96500	248
353	20240709	130500	9305868800	96400	96500	96500	96400	402
354	20240709	130400	9267078700	96400	96400	96500	96400	252
355	20240709	130300	9242778400	96300	96200	96400	96200	240
356	20240709	130200	9219663900	96300	96300	96300	96100	438
357	20240709	130100	9177535700	96200	96200	96300	96200	144
358	20240709	130000	9163669900	96200	96300	96400	96200	961
359	20240709	125900	9071082500	96400	96300	96400	96300	76
360	20240709	125800	9063759100	96400	96100	96400	96100	184
361	20240709	125700	9046030700	96100	96200	96200	96100	56
362	20240709	125600	9040646100	96100	96200	96200	96100	224
363	20240709	125500	9019098500	96200	96200	96300	96200	90
364	20240709	125400	9010434900	96200	96300	96300	96200	148
365	20240709	125300	8996184200	96300	96200	96300	96100	135
366	20240709	125200	8983196900	96200	96100	96200	96100	123
367	20240709	125100	8971366800	96200	96000	96200	96000	146
368	20240709	125000	8957324200	96000	96200	96200	96000	254
369	20240709	124900	8932920100	96100	96100	96100	96000	47
370	20240709	124800	8928404400	96200	96100	96200	96100	179
371	20240709	124700	8911199600	96100	96200	96200	96000	313
372	20240709	124600	8881118200	96200	95900	96200	95900	831
373	20240709	124500	8801343900	96000	96300	96300	95900	494
374	20240709	124400	8753917800	96100	96000	96200	95900	575
375	20240709	124300	8698673400	96000	96000	96000	95900	190
376	20240709	124200	8680450000	96000	95900	96000	95900	52
377	20240709	124100	8675459400	95900	96000	96000	95900	386
378	20240709	124000	8638420500	95900	96300	96300	95900	741
379	20240709	123900	8567194400	96300	96200	96300	96200	155
380	20240709	123800	8552273500	96300	96200	96300	96200	134
381	20240709	123700	8539370800	96300	96200	96300	96200	123
382	20240709	123600	8527529800	96200	96200	96300	96200	151
383	20240709	123500	8512992300	96300	96500	96500	96200	1021
384	20240709	123400	8414645000	96500	96300	96500	96300	1305
385	20240709	123300	8288937300	96200	96200	96300	96200	395
386	20240709	123200	8250900000	96200	96200	96300	96200	204
387	20240709	123100	8231258800	96300	96200	96300	96100	166
388	20240709	123000	8215286000	96200	96100	96200	96100	65
389	20240709	122900	8209035800	96100	96100	96200	96100	60
390	20240709	122800	8203266200	96100	96100	96200	96100	190
391	20240709	122700	8185001900	96100	96100	96100	96000	157
392	20240709	122600	8169925200	96100	96300	96300	96000	354
393	20240709	122500	8135903000	96200	96200	96300	96100	182
394	20240709	122400	8118389200	96100	96100	96200	96100	130
395	20240709	122300	8105887900	96100	96200	96200	96100	59
396	20240709	122200	8100213400	96200	96100	96200	96100	68
397	20240709	122100	8093674700	96100	96200	96200	96000	330
398	20240709	122000	8061935700	96100	96200	96200	96000	147
399	20240709	121900	8047815100	96100	96200	96200	95900	155
400	20240709	121800	8032916500	95900	96100	96200	95900	400
401	20240709	121700	7994467200	96100	96200	96200	96100	128
402	20240709	121600	7982160000	96200	96000	96200	96000	559
403	20240709	121500	7928446200	95900	96200	96200	95900	1731
404	20240709	121400	7762190200	96200	96300	96300	96200	449
405	20240709	121300	7718990600	96300	96300	96300	96200	61
406	20240709	121200	7713117900	96400	96400	96400	96200	168
407	20240709	121100	7696931300	96300	96200	96400	96200	106
408	20240709	121000	7686722600	96200	96300	96400	96200	189
409	20240709	120900	7668522100	96300	96300	96400	96300	152
410	20240709	120800	7653871000	96400	96400	96400	96300	245
411	20240709	120700	7630266900	96400	96400	96400	96300	78
412	20240709	120600	7622754000	96300	96400	96400	96300	127
413	20240709	120500	7610515100	96300	96300	96500	96300	174
414	20240709	120400	7593735800	96300	96400	96400	96300	412
415	20240709	120300	7554058400	96400	96300	96400	96300	142
416	20240709	120200	7540375200	96300	96400	96400	96300	290
417	20240709	120100	7512428200	96300	96400	96400	96300	159
418	20240709	120000	7497106100	96400	96300	96400	96200	44
419	20240709	115900	7492867300	96300	96400	96400	96200	116
420	20240709	115800	7481694500	96300	96400	96600	96300	377
421	20240709	115700	7445338200	96300	96400	96400	96300	53
422	20240709	115600	7440230700	96300	96300	96400	96300	109
423	20240709	115500	7429726100	96400	96300	96400	96300	228
424	20240709	115400	7407748700	96400	96500	96500	96300	141
425	20240709	115300	7394159300	96500	96400	96600	96300	201
426	20240709	115200	7374771000	96400	96400	96500	96400	374
427	20240709	115100	7338695600	96400	96500	96500	96400	120
428	20240709	115000	7327123600	96500	96500	96500	96400	68
429	20240709	114900	7320562200	96500	96400	96500	96400	114
430	20240709	114800	7309570900	96500	96300	96500	96200	516
431	20240709	114700	7259867600	96300	96300	96300	96200	83
432	20240709	114600	7251877300	96200	96400	96400	96200	80
433	20240709	114500	7244170600	96400	96300	96400	96200	165
434	20240709	114400	7228276100	96200	96400	96400	96200	241
435	20240709	114300	7205073700	96400	96300	96400	96300	284
436	20240709	114200	7177722100	96300	96200	96300	96200	167
437	20240709	114100	7161643600	96300	96300	96300	96200	129
438	20240709	114000	7149222400	96300	96300	96300	96200	204
439	20240709	113900	7129580400	96300	96600	96600	96300	293
440	20240709	113800	7101318400	96600	96400	96600	96300	289
441	20240709	113700	7073456700	96400	96600	96600	96300	166
442	20240709	113600	7057442800	96600	96400	96600	96400	393
443	20240709	113500	7019522700	96400	96300	96500	96300	425
444	20240709	113400	6978550400	96400	96500	96500	96400	204
445	20240709	113300	6958883300	96500	96400	96500	96400	90
446	20240709	113200	6950202700	96500	96500	96500	96400	330
447	20240709	113100	6918359700	96500	96400	96500	96400	51
448	20240709	113000	6913441800	96400	96300	96400	96300	176
449	20240709	112900	6896476800	96400	96400	96400	96300	134
450	20240709	112800	6883559900	96300	96300	96400	96300	170
451	20240709	112700	6867176100	96400	96300	96400	96300	140
452	20240709	112600	6853689600	96400	96300	96400	96300	223
453	20240709	112500	6832210900	96400	96400	96400	96100	307
454	20240709	112400	6802654200	96300	96200	96400	96200	277
455	20240709	112300	6775974600	96200	96300	96300	96200	19
456	20240709	112200	6774146500	96300	96200	96300	96100	198
457	20240709	112100	6755097700	96100	96300	96300	96100	108
458	20240709	112000	6744710100	96100	96200	96300	96100	146
459	20240709	111900	6730669600	96100	96200	96300	96100	154
460	20240709	111800	6715843500	96300	96300	96300	96100	158
461	20240709	111700	6700641200	96300	96200	96300	96100	600
462	20240709	111600	6642937700	96200	96300	96300	96200	277
463	20240709	111500	6616280000	96200	96200	96300	96200	230
464	20240709	111400	6594136100	96200	96300	96500	96200	197
465	20240709	111300	6575160700	96200	96500	96500	96200	475
466	20240709	111200	6529409300	96400	96300	96500	96300	291
467	20240709	111100	6501360700	96400	96300	96400	96300	30
468	20240709	111000	6498469600	96400	96300	96400	96300	90
469	20240709	110900	6489797900	96400	96400	96500	96300	309
470	20240709	110800	6460011600	96300	96400	96400	96300	93
471	20240709	110700	6451054200	96400	96300	96500	96300	101
472	20240709	110600	6441323000	96400	96500	96500	96400	187
473	20240709	110500	6423282900	96500	96400	96500	96400	301
474	20240709	110400	6394252800	96400	96400	96400	96300	78
475	20240709	110300	6386734400	96400	96300	96400	96300	106
476	20240709	110200	6376519900	96400	96400	96400	96300	227
477	20240709	110100	6354638000	96400	96400	96500	96400	84
478	20240709	110000	6346539000	96300	96400	96500	96300	140
479	20240709	105900	6333042700	96400	96300	96500	96300	238
480	20240709	105800	6310096600	96300	96400	96500	96200	1926
481	20240709	105700	6124659300	96400	96500	96500	96400	114
482	20240709	105600	6113662600	96500	96500	96500	96400	209
483	20240709	105500	6093500800	96500	96500	96500	96400	133
484	20240709	105400	6080669000	96400	96500	96500	96400	113
485	20240709	105300	6069766200	96500	96500	96500	96400	56
486	20240709	105200	6064365900	96500	96300	96500	96300	324
487	20240709	105100	6033126800	96300	96500	96500	96300	309
488	20240709	105000	6003326300	96500	96500	96500	96400	243
489	20240709	104900	5979878000	96500	96500	96600	96500	248
490	20240709	104800	5955922000	96500	96600	96600	96500	89
491	20240709	104700	5947330300	96600	96600	96700	96500	247
492	20240709	104600	5923462600	96700	96500	96800	96500	889
493	20240709	104500	5837492500	96500	96500	96600	96400	350
494	20240709	104400	5803719500	96600	96500	96600	96500	95
495	20240709	104300	5794545200	96500	96600	96600	96500	210
496	20240709	104200	5774263600	96600	96700	96700	96500	515
497	20240709	104100	5724511200	96700	96700	96800	96600	211
498	20240709	104000	5704115600	96800	96700	96800	96700	24
499	20240709	103900	5701793400	96600	96600	96800	96600	363
500	20240709	103800	5666675900	96600	96700	96700	96600	102
501	20240709	103700	5656813700	96700	96700	96800	96700	99
502	20240709	103600	5647235400	96700	96700	96800	96700	375
503	20240709	103500	5610952400	96700	96600	96700	96500	152
504	20240709	103400	5596269100	96500	96700	96700	96500	204
505	20240709	103300	5576566900	96700	96600	96700	96600	183
506	20240709	103200	5558876600	96600	96500	96600	96500	378
507	20240709	103100	5522382100	96500	96500	96500	96400	83
508	20240709	103000	5514372900	96500	96600	96700	96500	262
509	20240709	102900	5489069300	96600	96400	96700	96300	912
510	20240709	102800	5401092100	96300	96300	96400	96300	305
511	20240709	102700	5371717900	96300	96300	96400	96300	125
512	20240709	102600	5359673200	96400	96400	96400	96400	181
513	20240709	102500	5342224800	96300	96300	96400	96300	59
514	20240709	102400	5336541000	96400	96200	96500	96200	469
515	20240709	102300	5291363700	96300	96300	96400	96200	658
516	20240709	102200	5228011700	96300	96400	96400	96300	417
517	20240709	102100	5187840700	96500	96500	96500	96400	166
518	20240709	102000	5171833900	96400	96300	96400	96300	499
519	20240709	101900	5123734500	96300	96300	96300	96200	181
520	20240709	101800	5106310100	96300	96200	96300	96200	187
521	20240709	101700	5088310200	96200	96300	96300	96200	215
522	20240709	101600	5067606200	96300	96300	96400	96200	316
523	20240709	101500	5037169600	96300	96400	96400	96300	98
524	20240709	101400	5027728500	96300	96400	96500	96300	97
525	20240709	101300	5018377500	96400	96300	96500	96300	411
526	20240709	101200	4978770800	96400	96500	96500	96400	631
527	20240709	101100	4917937300	96500	96500	96500	96500	360
528	20240709	101000	4883197300	96600	96900	96900	96600	1789
529	20240709	100900	4710102800	96900	97000	97000	96900	1822
530	20240709	100800	4533541300	97000	97000	97100	97000	197
531	20240709	100700	4514425000	97000	97000	97100	96900	853
532	20240709	100600	4431668400	97000	96900	97000	96900	289
533	20240709	100500	4403644300	97000	97000	97100	96900	226
534	20240709	100400	4381716300	97000	97200	97200	96900	127
535	20240709	100300	4369398200	97000	97100	97200	96900	504
536	20240709	100200	4320462800	96900	96900	97100	96900	531
537	20240709	100100	4268959200	96800	96800	96900	96800	768
538	20240709	100000	4194571900	96800	96900	96900	96800	513
539	20240709	095900	4144896800	96800	97000	97000	96700	140
540	20240709	095800	4131344800	96900	97000	97000	96900	91
541	20240709	095700	4122524100	96800	96900	97000	96700	905
542	20240709	095600	4034876300	96900	96900	96900	96800	519
543	20240709	095500	3984624500	96900	96800	97200	96800	1585
544	20240709	095400	3831008800	96800	97100	97300	96800	492
545	20240709	095300	3783265100	97100	97100	97100	96900	388
546	20240709	095200	3745617200	97000	97100	97200	97000	1406
547	20240709	095100	3609022200	97000	97000	97100	97000	100
548	20240709	095000	3599315900	97100	97200	97200	97100	482
549	20240709	094900	3552489800	97200	97200	97200	97100	589
550	20240709	094800	3495239900	97100	97300	97300	97100	615
551	20240709	094700	3435452100	97300	97100	97300	97100	1935
552	20240709	094600	3247306700	97100	96900	97200	96800	941
553	20240709	094500	3155981500	96900	97000	97100	96900	262
554	20240709	094400	3130571000	97000	97100	97100	96900	402
555	20240709	094300	3091573200	97100	97100	97100	97000	767
556	20240709	094200	3017101200	97100	96600	97100	96600	1937
557	20240709	094100	2829330100	96600	96400	96600	96400	131
558	20240709	094000	2816685400	96500	96400	96600	96400	376
559	20240709	093900	2780375700	96400	96500	96500	96400	70
560	20240709	093800	2773626000	96500	96400	96600	96400	99
561	20240709	093700	2764073300	96500	96500	96600	96400	160
562	20240709	093600	2748633600	96400	96300	96400	96300	167
563	20240709	093500	2732539500	96300	96400	96400	96300	134
564	20240709	093400	2719631500	96300	96300	96400	96300	74
565	20240709	093300	2712503100	96300	96200	96400	96100	467
566	20240709	093200	2667565700	96200	96200	96300	96100	183
567	20240709	093100	2649962100	96300	96300	96400	96300	268
568	20240709	093000	2624152300	96400	96200	96500	96200	103
569	20240709	092900	2614229000	96300	96700	96700	96200	1852
570	20240709	092800	2435443900	96600	96700	96700	96600	103
571	20240709	092700	2425484400	96700	96700	96800	96600	333
572	20240709	092600	2393282400	96700	96800	96800	96700	256
573	20240709	092500	2368523600	96800	96800	96800	96600	193
574	20240709	092400	2349857500	96800	96800	96800	96700	205
575	20240709	092300	2330032300	96700	96800	96800	96600	805
576	20240709	092200	2252173700	96800	96900	97000	96700	499
577	20240709	092100	2203865200	96900	96800	97000	96800	537
578	20240709	092000	2151838000	96800	97000	97000	96800	551
579	20240709	091900	2098420900	97000	97200	97200	97000	658
580	20240709	091800	2034580100	97000	96900	97200	96900	371
581	20240709	091700	1998597400	96900	96800	97300	96700	3303
582	20240709	091600	1677712400	96600	96700	97100	96600	1588
583	20240709	091500	1524128400	96700	96700	96900	96700	1146
584	20240709	091400	1413169500	96800	96500	96800	96500	416
585	20240709	091300	1372958600	96500	96600	96800	96400	2582
586	20240709	091200	1123719800	96500	96000	96500	96000	568
587	20240709	091100	1069063200	96000	96000	96100	95900	109
588	20240709	091000	1058599600	95900	95900	96000	95800	304
589	20240709	090900	1029449600	95600	95900	95900	95600	712
590	20240709	090800	961271400	95900	95900	96100	95900	618
591	20240709	090700	901947300	95800	96200	96200	95800	551
592	20240709	090600	848985200	96200	95700	96300	95700	812
593	20240709	090500	771096900	95700	95900	95900	95700	919
594	20240709	090400	683057000	95900	96000	96000	95600	851
595	20240709	090300	601494300	96000	96200	96200	95900	927
596	20240709	090200	512505800	96200	96500	96900	96000	2149
597	20240709	090100	305482000	96500	96600	96900	96400	705
598	20240709	090000	237292400	96600	96600	96700	96300	2455