KissMeData/086900/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200400	16290775200	156600	156600	156600	156600	632
3	20240709	200300	16290775200	156600	156600	156600	156600	0
4	20240709	200200	16290775200	156600	156600	156600	156600	0
5	20240709	200100	16290775200	156600	156600	156600	156600	0
6	20240709	200000	16290775200	156600	156600	156600	156600	0
7	20240709	195900	16290775200	156600	156600	156600	156600	0
8	20240709	195800	16290775200	156600	156600	156600	156600	0
9	20240709	195700	16290775200	156600	156600	156600	156600	0
10	20240709	195600	16290775200	156600	156600	156600	156600	0
11	20240709	195500	16290775200	156600	156600	156600	156600	0
12	20240709	195400	16290775200	156600	156600	156600	156600	0
13	20240709	195300	16290775200	156600	156600	156600	156600	0
14	20240709	195200	16290775200	156600	156600	156600	156600	0
15	20240709	195100	16290775200	156600	156600	156600	156600	0
16	20240709	195000	16290775200	156600	156600	156600	156600	0
17	20240709	194900	16290775200	156600	156600	156600	156600	0
18	20240709	194800	16290775200	156600	156600	156600	156600	0
19	20240709	194700	16290775200	156600	156600	156600	156600	0
20	20240709	194600	16290775200	156600	156600	156600	156600	0
21	20240709	194500	16290775200	156600	156600	156600	156600	0
22	20240709	194400	16290775200	156600	156600	156600	156600	0
23	20240709	194300	16290775200	156600	156600	156600	156600	0
24	20240709	194200	16290775200	156600	156600	156600	156600	0
25	20240709	194100	16290775200	156600	156600	156600	156600	0
26	20240709	194000	16290775200	156600	156600	156600	156600	0
27	20240709	193900	16290775200	156600	156600	156600	156600	0
28	20240709	193800	16290775200	156600	156600	156600	156600	0
29	20240709	193700	16290775200	156600	156600	156600	156600	0
30	20240709	193600	16290775200	156600	156600	156600	156600	0
31	20240709	193500	16290775200	156600	156600	156600	156600	0
32	20240709	193400	16290775200	156600	156600	156600	156600	632
33	20240709	193300	16290775200	156600	156600	156600	156600	0
34	20240709	193200	16290775200	156600	156600	156600	156600	0
35	20240709	193100	16290775200	156600	156600	156600	156600	0
36	20240709	193000	16290775200	156600	156600	156600	156600	0
37	20240709	192900	16290775200	156600	156600	156600	156600	0
38	20240709	192800	16290775200	156600	156600	156600	156600	0
39	20240709	192700	16290775200	156600	156600	156600	156600	0
40	20240709	192600	16290775200	156600	156600	156600	156600	0
41	20240709	192500	16290775200	156600	156600	156600	156600	0
42	20240709	192400	16290775200	156600	156600	156600	156600	0
43	20240709	192300	16290775200	156600	156600	156600	156600	0
44	20240709	192200	16290775200	156600	156600	156600	156600	0
45	20240709	192100	16290775200	156600	156600	156600	156600	0
46	20240709	192000	16290775200	156600	156600	156600	156600	0
47	20240709	191900	16290775200	156600	156600	156600	156600	0
48	20240709	191800	16290775200	156600	156600	156600	156600	0
49	20240709	191700	16290775200	156600	156600	156600	156600	0
50	20240709	191600	16290775200	156600	156600	156600	156600	0
51	20240709	191500	16290775200	156600	156600	156600	156600	0
52	20240709	191400	16290775200	156600	156600	156600	156600	0
53	20240709	191300	16290775200	156600	156600	156600	156600	0
54	20240709	191200	16290775200	156600	156600	156600	156600	0
55	20240709	191100	16290775200	156600	156600	156600	156600	0
56	20240709	191000	16290775200	156600	156600	156600	156600	0
57	20240709	190900	16290775200	156600	156600	156600	156600	0
58	20240709	190800	16290775200	156600	156600	156600	156600	0
59	20240709	190700	16290775200	156600	156600	156600	156600	0
60	20240709	190600	16290775200	156600	156600	156600	156600	0
61	20240709	190500	16290775200	156600	156600	156600	156600	0
62	20240709	190400	16290775200	156600	156600	156600	156600	632
63	20240709	190300	16290775200	156600	156600	156600	156600	0
64	20240709	190200	16290775200	156600	156600	156600	156600	0
65	20240709	190100	16290775200	156600	156600	156600	156600	0
66	20240709	190000	16290775200	156600	156600	156600	156600	0
67	20240709	185900	16290775200	156600	156600	156600	156600	0
68	20240709	185800	16290775200	156600	156600	156600	156600	0
69	20240709	185700	16290775200	156600	156600	156600	156600	0
70	20240709	185600	16290775200	156600	156600	156600	156600	0
71	20240709	185500	16290775200	156600	156600	156600	156600	0
72	20240709	185400	16290775200	156600	156600	156600	156600	0
73	20240709	185300	16290775200	156600	156600	156600	156600	0
74	20240709	185200	16290775200	156600	156600	156600	156600	0
75	20240709	185100	16290775200	156600	156600	156600	156600	0
76	20240709	185000	16290775200	156600	156600	156600	156600	0
77	20240709	184900	16290775200	156600	156600	156600	156600	0
78	20240709	184800	16290775200	156600	156600	156600	156600	0
79	20240709	184700	16290775200	156600	156600	156600	156600	0
80	20240709	184600	16290775200	156600	156600	156600	156600	0
81	20240709	184500	16290775200	156600	156600	156600	156600	0
82	20240709	184400	16290775200	156600	156600	156600	156600	0
83	20240709	184300	16290775200	156600	156600	156600	156600	0
84	20240709	184200	16290775200	156600	156600	156600	156600	0
85	20240709	184100	16290775200	156600	156600	156600	156600	0
86	20240709	184000	16290775200	156600	156600	156600	156600	0
87	20240709	183900	16290775200	156600	156600	156600	156600	0
88	20240709	183800	16290775200	156600	156600	156600	156600	0
89	20240709	183700	16290775200	156600	156600	156600	156600	0
90	20240709	183600	16290775200	156600	156600	156600	156600	0
91	20240709	183500	16290775200	156600	156600	156600	156600	0
92	20240709	183400	16290775200	156600	156600	156600	156600	632
93	20240709	183300	16290775200	156600	156600	156600	156600	0
94	20240709	183200	16290775200	156600	156600	156600	156600	0
95	20240709	183100	16290775200	156600	156600	156600	156600	0
96	20240709	183000	16290775200	156600	156600	156600	156600	0
97	20240709	182900	16290775200	156600	156600	156600	156600	0
98	20240709	182800	16290775200	156600	156600	156600	156600	0
99	20240709	182700	16290775200	156600	156600	156600	156600	0
100	20240709	182600	16290775200	156600	156600	156600	156600	0
101	20240709	182500	16290775200	156600	156600	156600	156600	0
102	20240709	182400	16290775200	156600	156600	156600	156600	0
103	20240709	182300	16290775200	156600	156600	156600	156600	0
104	20240709	182200	16290775200	156600	156600	156600	156600	0
105	20240709	182100	16290775200	156600	156600	156600	156600	0
106	20240709	182000	16290775200	156600	156600	156600	156600	0
107	20240709	181900	16290775200	156600	156600	156600	156600	0
108	20240709	181800	16290775200	156600	156600	156600	156600	0
109	20240709	181700	16290775200	156600	156600	156600	156600	0
110	20240709	181600	16290775200	156600	156600	156600	156600	0
111	20240709	181500	16290775200	156600	156600	156600	156600	0
112	20240709	181400	16290775200	156600	156600	156600	156600	0
113	20240709	181300	16290775200	156600	156600	156600	156600	0
114	20240709	181200	16290775200	156600	156600	156600	156600	0
115	20240709	181100	16290775200	156600	156600	156600	156600	0
116	20240709	181000	16290775200	156600	156600	156600	156600	0
117	20240709	180900	16290775200	156600	156600	156600	156600	0
118	20240709	180800	16290775200	156600	156600	156600	156600	0
119	20240709	180700	16290775200	156600	156600	156600	156600	0
120	20240709	180600	16290775200	156600	156600	156600	156600	0
121	20240709	180500	16290775200	156600	156600	156600	156600	0
122	20240709	180400	16290775200	156600	156600	156600	156600	632
123	20240709	180300	16290775200	156600	156600	156600	156600	0
124	20240709	180200	16290775200	156600	156600	156600	156600	0
125	20240709	180100	16290775200	156600	156600	156600	156600	0
126	20240709	180000	16290775200	156600	156600	156600	156600	0
127	20240709	175900	16290775200	156600	156600	156600	156600	0
128	20240709	175800	16290775200	156600	156600	156600	156600	0
129	20240709	175700	16290775200	156600	156600	156600	156600	0
130	20240709	175600	16290775200	156600	156600	156600	156600	0
131	20240709	175500	16290775200	156600	156600	156600	156600	0
132	20240709	175400	16290775200	156600	156600	156600	156600	0
133	20240709	175300	16290775200	156600	156600	156600	156600	0
134	20240709	175200	16290775200	156600	156600	156600	156600	0
135	20240709	175100	16290775200	156600	156600	156600	156600	0
136	20240709	175000	16290775200	156600	156600	156600	156600	0
137	20240709	174900	16290775200	156600	156600	156600	156600	0
138	20240709	174800	16290775200	156600	156600	156600	156600	0
139	20240709	174700	16290775200	156600	156600	156600	156600	0
140	20240709	174600	16290775200	156600	156600	156600	156600	0
141	20240709	174500	16290775200	156600	156600	156600	156600	0
142	20240709	174400	16290775200	156600	156600	156600	156600	0
143	20240709	174300	16290775200	156600	156600	156600	156600	0
144	20240709	174200	16290775200	156600	156600	156600	156600	0
145	20240709	174100	16290775200	156600	156600	156600	156600	0
146	20240709	174000	16290775200	156600	156600	156600	156600	0
147	20240709	173900	16290775200	156600	156600	156600	156600	0
148	20240709	173800	16290775200	156600	156600	156600	156600	0
149	20240709	173700	16290775200	156600	156600	156600	156600	0
150	20240709	173600	16290775200	156600	156600	156600	156600	0
151	20240709	173500	16290775200	156600	156600	156600	156600	0
152	20240709	173400	16290775200	156600	156600	156600	156600	632
153	20240709	173300	16290775200	156600	156600	156600	156600	0
154	20240709	173200	16290775200	156600	156600	156600	156600	0
155	20240709	173100	16290775200	156600	156600	156600	156600	0
156	20240709	173000	16290775200	156600	156600	156600	156600	0
157	20240709	172900	16290775200	156600	156600	156600	156600	0
158	20240709	172800	16290775200	156600	156600	156600	156600	0
159	20240709	172700	16290775200	156600	156600	156600	156600	0
160	20240709	172600	16290775200	156600	156600	156600	156600	0
161	20240709	172500	16290775200	156600	156600	156600	156600	0
162	20240709	172400	16290775200	156600	156600	156600	156600	0
163	20240709	172300	16290775200	156600	156600	156600	156600	0
164	20240709	172200	16290775200	156600	156600	156600	156600	0
165	20240709	172100	16290775200	156600	156600	156600	156600	0
166	20240709	172000	16290775200	156600	156600	156600	156600	0
167	20240709	171900	16290775200	156600	156600	156600	156600	0
168	20240709	171800	16290775200	156600	156600	156600	156600	0
169	20240709	171700	16290775200	156600	156600	156600	156600	0
170	20240709	171600	16290775200	156600	156600	156600	156600	0
171	20240709	171500	16290775200	156600	156600	156600	156600	0
172	20240709	171400	16290775200	156600	156600	156600	156600	0
173	20240709	171300	16290775200	156600	156600	156600	156600	0
174	20240709	171200	16290775200	156600	156600	156600	156600	0
175	20240709	171100	16290775200	156600	156600	156600	156600	0
176	20240709	171000	16290775200	156600	156600	156600	156600	0
177	20240709	170900	16290775200	156600	156600	156600	156600	0
178	20240709	170800	16290775200	156600	156600	156600	156600	0
179	20240709	170700	16290775200	156600	156600	156600	156600	0
180	20240709	170600	16290775200	156600	156600	156600	156600	0
181	20240709	170500	16290775200	156600	156600	156600	156600	0
182	20240709	170400	16290775200	156600	156600	156600	156600	632
183	20240709	170300	16290775200	156600	156600	156600	156600	0
184	20240709	170200	16290775200	156600	156600	156600	156600	0
185	20240709	170100	16290775200	156600	156600	156600	156600	0
186	20240709	170000	16290775200	156600	156600	156600	156600	0
187	20240709	165900	16290775200	156600	156600	156600	156600	0
188	20240709	165800	16290775200	156600	156600	156600	156600	0
189	20240709	165700	16290775200	156600	156600	156600	156600	0
190	20240709	165600	16290775200	156600	156600	156600	156600	0
191	20240709	165500	16290775200	156600	156600	156600	156600	0
192	20240709	165400	16290775200	156600	156600	156600	156600	0
193	20240709	165300	16290775200	156600	156600	156600	156600	0
194	20240709	165200	16290775200	156600	156600	156600	156600	0
195	20240709	165100	16290775200	156600	156600	156600	156600	0
196	20240709	165000	16290775200	156600	156600	156600	156600	0
197	20240709	164900	16290775200	156600	156600	156600	156600	0
198	20240709	164800	16290775200	156600	156600	156600	156600	0
199	20240709	164700	16290775200	156600	156600	156600	156600	0
200	20240709	164600	16290775200	156600	156600	156600	156600	0
201	20240709	164500	16290775200	156600	156600	156600	156600	0
202	20240709	164400	16290775200	156600	156600	156600	156600	0
203	20240709	164300	16290775200	156600	156600	156600	156600	0
204	20240709	164200	16290775200	156600	156600	156600	156600	0
205	20240709	164100	16290775200	156600	156600	156600	156600	0
206	20240709	164000	16290775200	156600	156600	156600	156600	0
207	20240709	163900	16290775200	156600	156600	156600	156600	0
208	20240709	163800	16290775200	156600	156600	156600	156600	0
209	20240709	163700	16290775200	156600	156600	156600	156600	0
210	20240709	163600	16290775200	156600	156600	156600	156600	0
211	20240709	163500	16290775200	156600	156600	156600	156600	0
212	20240709	163400	16290775200	156600	156600	156600	156600	632
213	20240709	163300	16290775200	156600	156600	156600	156600	0
214	20240709	163200	16290775200	156600	156600	156600	156600	0
215	20240709	163100	16290775200	156600	156600	156600	156600	0
216	20240709	163000	16290775200	156600	156600	156600	156600	0
217	20240709	162900	16290775200	156600	156600	156600	156600	0
218	20240709	162800	16290775200	156600	156600	156600	156600	0
219	20240709	162700	16290775200	156600	156600	156600	156600	0
220	20240709	162600	16290775200	156600	156600	156600	156600	0
221	20240709	162500	16290775200	156600	156600	156600	156600	0
222	20240709	162400	16290775200	156600	156600	156600	156600	0
223	20240709	162300	16290775200	156600	156600	156600	156600	0
224	20240709	162200	16290775200	156600	156600	156600	156600	0
225	20240709	162100	16290775200	156600	156600	156600	156600	0
226	20240709	162000	16290775200	156600	156600	156600	156600	0
227	20240709	161900	16290775200	156600	156600	156600	156600	0
228	20240709	161800	16290775200	156600	156600	156600	156600	0
229	20240709	161700	16290775200	156600	156600	156600	156600	0
230	20240709	161600	16290775200	156600	156600	156600	156600	0
231	20240709	161500	16290775200	156600	156600	156600	156600	0
232	20240709	161400	16290775200	156600	156600	156600	156600	0
233	20240709	161300	16290775200	156600	156600	156600	156600	0
234	20240709	161200	16290775200	156600	156600	156600	156600	0
235	20240709	161100	16290775200	156600	156600	156600	156600	0
236	20240709	161000	16290775200	156600	156600	156600	156600	0
237	20240709	160900	16290775200	156600	156600	156600	156600	0
238	20240709	160800	16290775200	156600	156600	156600	156600	0
239	20240709	160700	16290775200	156600	156600	156600	156600	0
240	20240709	160600	16290775200	156600	156600	156600	156600	0
241	20240709	160500	16290775200	156600	156600	156600	156600	0
242	20240709	160400	16290775200	156600	156600	156600	156600	632
243	20240709	160300	16290775200	156600	156600	156600	156600	0
244	20240709	160200	16290775200	156600	156600	156600	156600	0
245	20240709	160100	16290775200	156600	156600	156600	156600	0
246	20240709	160000	16290775200	156600	156600	156600	156600	0
247	20240709	155900	16290775200	156600	156600	156600	156600	0
248	20240709	155800	16290775200	156600	156600	156600	156600	0
249	20240709	155700	16290775200	156600	156600	156600	156600	0
250	20240709	155600	16290775200	156600	156600	156600	156600	0
251	20240709	155500	16290775200	156600	156600	156600	156600	0
252	20240709	155400	16290775200	156600	156600	156600	156600	0
253	20240709	155300	16290775200	156600	156600	156600	156600	0
254	20240709	155200	16290775200	156600	156600	156600	156600	0
255	20240709	155100	16290775200	156600	156600	156600	156600	0
256	20240709	155000	16290775200	156600	156600	156600	156600	0
257	20240709	154900	16290775200	156600	156600	156600	156600	0
258	20240709	154800	16290775200	156600	156600	156600	156600	0
259	20240709	154700	16290775200	156600	156600	156600	156600	0
260	20240709	154600	16290775200	156600	156600	156600	156600	0
261	20240709	154500	16290775200	156600	156600	156600	156600	0
262	20240709	154400	16290775200	156600	156600	156600	156600	0
263	20240709	154300	16290775200	156600	156600	156600	156600	0
264	20240709	154200	16290775200	156600	156600	156600	156600	0
265	20240709	154100	16290775200	156600	156600	156600	156600	0
266	20240709	154000	16290775200	156600	156600	156600	156600	0
267	20240709	153900	16290775200	156600	156600	156600	156600	0
268	20240709	153800	16290775200	156600	156600	156600	156600	0
269	20240709	153700	16290775200	156600	156600	156600	156600	0
270	20240709	153600	16290775200	156600	156600	156600	156600	0
271	20240709	153500	16290775200	156600	156600	156600	156600	0
272	20240709	153400	16290775200	156600	156600	156600	156600	632
273	20240709	153300	16290775200	156600	156600	156600	156600	0
274	20240709	153200	16290775200	156600	156600	156600	156600	0
275	20240709	153100	16290775200	156600	156600	156600	156600	0
276	20240709	153000	16290775200	156600	156600	156600	156600	632
277	20240709	152900	16191804000	156500	156500	156500	156500	0
278	20240709	152800	16191804000	156500	156500	156500	156500	0
279	20240709	152700	16191804000	156500	156500	156500	156500	0
280	20240709	152600	16191804000	156500	156500	156500	156500	0
281	20240709	152500	16191804000	156500	156500	156500	156500	0
282	20240709	152400	16191804000	156500	156500	156500	156500	0
283	20240709	152300	16191804000	156500	156500	156500	156500	0
284	20240709	152200	16191804000	156500	156500	156500	156500	0
285	20240709	152100	16191804000	156500	156500	156500	156500	0
286	20240709	152000	16191804000	156500	156500	156500	156500	0
287	20240709	151900	16191804000	156500	156600	156600	156000	1550
288	20240709	151800	15949653500	156600	156700	156900	156600	629
289	20240709	151700	15851148500	156700	156700	156900	156600	60
290	20240709	151600	15841745800	156700	156700	156800	156600	27
291	20240709	151500	15837513800	156700	156600	156700	156600	55
292	20240709	151400	15828895600	156700	156700	156700	156600	113
293	20240709	151300	15811190400	156700	156700	156700	156600	124
294	20240709	151200	15791760600	156600	156700	156700	156600	131
295	20240709	151100	15771244200	156600	156600	156700	156600	142
296	20240709	151000	15749000500	156500	156500	156700	156500	107
297	20240709	150900	15732250500	156700	156700	156700	156700	73
298	20240709	150800	15720811400	156900	157000	157000	156700	87
299	20240709	150700	15707166600	157100	156700	157100	156700	88
300	20240709	150600	15693368700	156800	157000	157000	156700	45
301	20240709	150500	15686313800	157000	156700	157000	156500	271
302	20240709	150400	15643863100	156700	156700	156800	156600	89
303	20240709	150300	15629915200	156800	156700	156800	156600	51
304	20240709	150200	15621923300	156600	156600	156900	156600	148
305	20240709	150100	15598738400	156600	157000	157000	156600	57
306	20240709	150000	15589803600	157000	156700	157000	156600	69
307	20240709	145900	15578991900	156600	156700	156700	156600	47
308	20240709	145800	15571628100	156700	156700	156700	156700	33
309	20240709	145700	15566457000	157100	156600	157100	156500	33
310	20240709	145600	15561289100	156700	156600	156900	156600	88
311	20240709	145500	15547498900	156600	157100	157100	156600	17
312	20240709	145400	15544836100	157100	156600	157100	156500	134
313	20240709	145300	15523813200	156600	156600	156600	156500	101
314	20240709	145200	15508002100	156600	156800	156800	156600	104
315	20240709	145100	15491706700	156800	156900	156900	156800	78
316	20240709	145000	15479472200	156900	157100	157100	156900	87
317	20240709	144900	15465814300	157100	157300	157300	157100	180
318	20240709	144800	15437531900	157300	157200	157300	157200	79
319	20240709	144700	15425113000	157200	157300	157400	157200	161
320	20240709	144600	15399774500	157300	157400	157500	157300	42
321	20240709	144500	15393164700	157400	157200	157400	157200	57
322	20240709	144400	15384204100	157200	157400	157400	157200	39
323	20240709	144300	15378067300	157100	157600	157700	157100	164
324	20240709	144200	15352275000	157600	157600	157600	157600	13
325	20240709	144100	15350226200	157500	157300	157800	157300	159
326	20240709	144000	15325169900	157300	157200	157400	157200	40
327	20240709	143900	15318880600	157300	157400	157400	157300	20
328	20240709	143800	15315733200	157300	157200	157300	157200	11
329	20240709	143700	15314003800	157100	157200	157200	157100	127
330	20240709	143600	15294039600	157200	157200	157300	157200	33
331	20240709	143500	15288851800	157800	157000	157800	157000	26
332	20240709	143400	15284749800	157800	156800	157800	156800	128
333	20240709	143300	15264613400	156800	156700	156800	156600	39
334	20240709	143200	15258504100	156700	156600	156700	156500	173
335	20240709	143100	15231414500	156500	156800	156800	156400	31
336	20240709	143000	15226561300	156400	157200	157200	156400	190
337	20240709	142900	15196765500	157300	157300	157300	156500	297
338	20240709	142800	15150244700	157600	156600	157800	156500	136
339	20240709	142700	15128845100	156400	156500	156900	156400	334
340	20240709	142600	15076484500	156400	156800	156900	156300	264
341	20240709	142500	15035182500	156900	157500	157500	156900	98
342	20240709	142400	15019779900	157400	157800	157800	157400	47
343	20240709	142300	15012379300	157800	157400	157800	157400	77
344	20240709	142200	15000258300	157500	157700	157700	157200	255
345	20240709	142100	14960140100	157900	157800	157900	157800	125
346	20240709	142000	14940405500	157800	157400	157800	157400	68
347	20240709	141900	14929701500	157800	157800	157900	157800	382
348	20240709	141800	14869411800	157800	157500	157800	157100	653
349	20240709	141700	14766726400	157600	157600	157600	157300	84
350	20240709	141600	14753501100	157800	157800	157800	157800	34
351	20240709	141500	14748135900	157800	157600	157900	157500	136
352	20240709	141400	14726684900	157600	157600	157700	157300	71
353	20240709	141300	14715503700	157600	157700	157700	157600	70
354	20240709	141200	14704470900	157700	157700	157800	157700	36
355	20240709	141100	14698793600	157700	157800	157800	157600	52
356	20240709	141000	14690588500	157800	157600	157800	157500	89
357	20240709	140900	14676561300	157500	157800	157800	157500	4
358	20240709	140800	14675930600	157900	157500	157900	157500	153
359	20240709	140700	14651784200	157400	157400	157500	157400	16
360	20240709	140600	14649265600	157400	157300	157400	157300	19
361	20240709	140500	14646276100	157300	157700	157700	157300	192
362	20240709	140400	14616023800	157900	157800	157900	157600	21
363	20240709	140300	14612711400	157800	157700	157900	157700	50
364	20240709	140200	14604823300	157700	158500	158500	157700	143
365	20240709	140100	14582173400	158500	158400	158500	158000	311
366	20240709	140000	14532941000	158500	158500	158500	158400	50
367	20240709	135900	14525020300	158500	158200	158500	158200	29
368	20240709	135800	14520425200	158300	158300	158600	158100	72
369	20240709	135700	14509020100	158300	158800	158800	158300	84
370	20240709	135600	14495699500	158800	158300	158800	158200	140
371	20240709	135500	14473502700	158600	158100	158800	158100	232
372	20240709	135400	14436705000	158000	158000	158100	158000	63
373	20240709	135300	14426750500	158100	157800	158100	157800	189
374	20240709	135200	14396896600	157800	157300	157800	157300	27
375	20240709	135100	14392648500	157700	157400	157800	156500	152
376	20240709	135000	14368817600	157400	157900	158000	157400	54
377	20240709	134900	14360303200	157900	157400	158100	157400	147
378	20240709	134800	14337107300	157400	157000	157400	157000	25
379	20240709	134700	14333178700	157000	157000	157100	156900	32
380	20240709	134600	14328156100	156800	157300	157300	156800	65
381	20240709	134500	14317949300	157300	157200	157400	157200	24
382	20240709	134400	14314175900	157200	157500	157500	157200	56
383	20240709	134300	14305367200	157500	157900	157900	157400	37
384	20240709	134200	14299534200	158000	156800	158000	156700	258
385	20240709	134100	14258968800	156600	156700	156700	156600	238
386	20240709	134000	14221693600	156700	157400	157400	156700	250
387	20240709	133900	14182438600	157400	157400	157400	157000	129
388	20240709	133800	14162160200	157500	157500	157500	157300	42
389	20240709	133700	14155551900	157500	157500	157500	157500	7
390	20240709	133600	14154449400	158000	157100	158000	157000	212
391	20240709	133500	14121047000	157100	157000	157100	156900	157
392	20240709	133400	14096409800	157700	156900	157700	156800	144
393	20240709	133300	14073803900	156900	157200	157200	156800	196
394	20240709	133200	14043034300	157200	157800	157800	157200	34
395	20240709	133100	14037683800	157300	157400	157400	157300	129
396	20240709	133000	14017392000	157300	157400	158000	157300	268
397	20240709	132900	13975135000	157400	157400	158200	157200	353
398	20240709	132800	13919460700	157400	156700	157400	156500	1123
399	20240709	132700	13743488300	156700	156100	156700	156100	76
400	20240709	132600	13731624100	155600	155500	156000	155500	257
401	20240709	132500	13691623900	155500	155900	155900	155500	1442
402	20240709	132400	13467304800	155800	155500	156200	155500	1076
403	20240709	132300	13299850900	155500	155900	156500	155500	720
404	20240709	132200	13187615800	155800	156700	156700	155800	929
405	20240709	132100	13042444200	156700	157200	157200	156500	645
406	20240709	132000	12941272800	157200	157500	157500	157200	418
407	20240709	131900	12875502300	157500	157800	157800	157500	48
408	20240709	131800	12867938000	157800	157800	157800	157700	27
409	20240709	131700	12863677600	157800	157700	157800	157700	27
410	20240709	131600	12859417100	157700	157500	157700	157500	166
411	20240709	131500	12833268300	157500	157600	157600	157400	142
412	20240709	131400	12810908000	157500	157900	157900	157500	365
413	20240709	131300	12753360100	157900	158100	158100	157900	83
414	20240709	131200	12740249200	158000	158200	158200	158000	64
415	20240709	131100	12730132300	158200	158100	158200	158000	34
416	20240709	131000	12724756300	158100	158100	158200	158100	159
417	20240709	130900	12699612400	158000	158000	158100	158000	67
418	20240709	130800	12689024000	158100	158100	158200	158000	64
419	20240709	130700	12678905700	158200	158500	158500	158100	124
420	20240709	130600	12659284300	158300	158600	158600	158300	324
421	20240709	130500	12607956600	158600	158600	158600	158600	8
422	20240709	130400	12606687800	158600	158600	158800	158600	81
423	20240709	130300	12593839800	158600	158600	159200	158600	217
424	20240709	130200	12559383800	158600	158600	158600	158600	4
425	20240709	130100	12558749400	158600	158600	158600	158600	3
426	20240709	130000	12558273600	158400	158400	158400	158300	82
427	20240709	125900	12545287800	158400	158400	158500	158400	124
428	20240709	125800	12525644900	158400	158500	158700	158400	30
429	20240709	125700	12520890400	158400	158400	159700	158400	595
430	20240709	125600	12426398600	158400	158500	158500	158400	98
431	20240709	125500	12410874300	158600	158800	158800	158500	56
432	20240709	125400	12401990800	158900	159100	159100	158900	42
433	20240709	125300	12395316200	159100	159300	159300	159100	26
434	20240709	125200	12391174600	159300	159300	159300	158800	3
435	20240709	125100	12390697200	159300	159300	159300	159300	25
436	20240709	125000	12386714700	159300	158400	159300	158400	201
437	20240709	124900	12354773100	158400	158500	158500	158300	152
438	20240709	124800	12330704800	158700	158800	158800	158400	242
439	20240709	124700	12292337200	158900	159200	159900	158900	223
440	20240709	124600	12256808600	159300	160000	160000	159300	234
441	20240709	124500	12219423500	159200	159200	160000	159200	173
442	20240709	124400	12191861800	159200	159800	159800	159200	161
443	20240709	124300	12166147200	159900	159100	159900	159100	5
444	20240709	124200	12165350100	159100	158900	159900	158900	59
445	20240709	124100	12155966800	158900	159000	159100	158900	27
446	20240709	124000	12151675600	159100	158900	159600	158900	4
447	20240709	123900	12151038400	159400	159100	159400	158900	251
448	20240709	123800	12111040000	158900	158900	159600	158900	18
449	20240709	123700	12108179100	158900	158600	160100	158500	208
450	20240709	123600	12075106300	158600	158700	158700	158600	3
451	20240709	123500	12074630400	158800	158900	158900	158500	79
452	20240709	123400	12062089300	158900	158900	158900	158800	47
453	20240709	123300	12054623800	158800	159400	159900	158800	332
454	20240709	123200	12001802000	159400	160000	160000	159400	515
455	20240709	123100	11919705200	160000	159500	160100	159500	168
456	20240709	123000	11892859200	159400	159400	159500	159400	60
457	20240709	122900	11883294900	159500	159900	159900	159500	92
458	20240709	122800	11868618200	159500	160000	160000	159500	462
459	20240709	122700	11794808500	160000	159900	160000	159900	42
460	20240709	122600	11788092300	160000	160000	160000	159900	39
461	20240709	122500	11781855800	160000	160000	160000	159900	50
462	20240709	122400	11773855900	159900	159700	160000	159500	318
463	20240709	122300	11723092500	159700	160000	160000	159700	6
464	20240709	122200	11722133700	160000	160000	160000	159700	131
465	20240709	122100	11701194800	160100	160000	160100	160000	16
466	20240709	122000	11698634600	160100	160100	160100	159900	4
467	20240709	121900	11697994400	159700	159600	160000	159600	127
468	20240709	121800	11677693900	159600	159600	160000	159500	242
469	20240709	121700	11639048400	159600	159700	159700	159600	29
470	20240709	121600	11634419100	159600	159700	159700	159600	40
471	20240709	121500	11628034900	159800	159900	159900	159800	6
472	20240709	121400	11627075800	160000	160000	160000	160000	27
473	20240709	121300	11622755800	160000	160100	160100	160000	27
474	20240709	121200	11618433600	160100	160100	160100	160100	5
475	20240709	121100	11617633100	160100	160200	160300	160100	159
476	20240709	121000	11592153000	160200	160300	160300	160200	145
477	20240709	120900	11568920900	160400	160300	160400	160300	5
478	20240709	120800	11568119100	160300	160400	160400	160200	35
479	20240709	120700	11562508400	160300	160300	160400	160200	46
480	20240709	120600	11555136000	160300	160100	160300	160100	135
481	20240709	120500	11533512200	160100	159800	160100	159800	141
482	20240709	120400	11510954400	159700	159900	159900	159700	35
483	20240709	120300	11505362000	160000	160000	160000	160000	6
484	20240709	120200	11504402000	160100	160100	160100	160100	7
485	20240709	120100	11503281300	160000	160100	160100	160000	27
486	20240709	120000	11498960300	159700	159600	159700	159600	62
487	20240709	115900	11489059400	159900	160100	160100	159900	12
488	20240709	115800	11487139600	160200	160100	160200	160100	165
489	20240709	115700	11460709200	160100	160200	160200	160100	582
490	20240709	115600	11367529000	160200	160300	160300	160200	69
491	20240709	115500	11356474500	160400	160600	160600	160400	66
492	20240709	115400	11345882700	160700	160700	160700	160600	19
493	20240709	115300	11342829500	160700	160800	160800	160700	19
494	20240709	115200	11339776000	160800	160600	160800	160600	180
495	20240709	115100	11310850400	160600	160600	160600	160600	11
496	20240709	115000	11309083800	160700	160300	160700	160300	30
497	20240709	114900	11304272900	160300	160100	160300	160100	33
498	20240709	114800	11298984000	160100	160300	160400	160100	152
499	20240709	114700	11274641500	160400	160400	160500	160300	32
500	20240709	114600	11269509800	160800	160900	160900	160800	270
501	20240709	114500	11226091000	160900	160400	161000	160400	434
502	20240709	114400	11156321000	160400	160200	160500	160200	128
503	20240709	114300	11135796600	160200	159900	160200	159700	170
504	20240709	114200	11108616500	159900	160000	160000	159900	19
505	20240709	114100	11105578000	160100	160400	160400	160100	14
506	20240709	114000	11103335400	160400	160500	160500	160200	31
507	20240709	113900	11098360300	160600	160000	160600	160000	210
508	20240709	113800	11064664800	159800	159800	159800	159700	56
509	20240709	113700	11055717600	159500	159500	159500	159400	36
510	20240709	113600	11049978600	159500	160300	160500	159400	2251
511	20240709	113500	10690025600	159900	159500	160300	159500	210
512	20240709	113400	10656475100	159500	159500	159500	159400	111
513	20240709	113300	10638774100	159500	159500	160300	159400	77
514	20240709	113200	10626493500	159500	159500	160300	159400	227
515	20240709	113100	10590197500	159400	159600	159600	159400	49
516	20240709	113000	10582386100	159500	159400	159500	159400	74
517	20240709	112900	10570588300	159400	159400	159500	159300	76
518	20240709	112800	10558477900	160000	159300	160000	159200	33
519	20240709	112700	10553203300	160000	159200	160100	159200	233
520	20240709	112600	10515947900	160100	158900	160200	158800	256
521	20240709	112500	10475092400	158900	158800	159100	158800	26
522	20240709	112400	10470956300	159200	158700	159200	158700	109
523	20240709	112300	10453648500	158700	158600	158700	158600	34
524	20240709	112200	10448253700	158600	158600	158700	158500	64
525	20240709	112100	10438102300	158600	158900	158900	158600	186
526	20240709	112000	10408592200	158700	159100	159200	158600	129
527	20240709	111900	10388129500	159100	158700	159100	158700	176
528	20240709	111800	10360143900	158700	158700	158700	158700	18
529	20240709	111700	10357287300	158600	158600	158600	158600	36
530	20240709	111600	10351577700	158600	158300	158700	158300	98
531	20240709	111500	10336043100	158300	158600	158700	158300	193
532	20240709	111400	10305454800	158500	159000	159000	158400	78
533	20240709	111300	10293082200	159000	158500	159100	158500	228
534	20240709	111200	10256828800	158500	159200	159200	158500	424
535	20240709	111100	10189467100	159200	159200	159200	159200	57
536	20240709	111000	10180392700	159100	159400	159400	159100	186
537	20240709	110900	10150770200	159400	159400	159400	159400	38
538	20240709	110800	10144713000	159400	159400	159900	159400	64
539	20240709	110700	10134505400	159500	159400	159500	159400	20
540	20240709	110600	10131317300	160200	160000	160400	159400	190
541	20240709	110500	10100897200	160100	159100	160100	159100	125
542	20240709	110400	10080958100	159200	159000	159700	159000	59
543	20240709	110300	10071573500	159000	159000	159000	158900	20
544	20240709	110200	10068393600	159000	158600	159100	158600	62
545	20240709	110100	10058558900	158600	159300	159300	158600	338
546	20240709	110000	10004884300	159200	158800	160000	158700	275
547	20240709	105900	9960951200	158700	158500	159700	158500	204
548	20240709	105800	9928507500	158500	158300	158500	158300	56
549	20240709	105700	9919640700	158200	158300	158300	158000	60
550	20240709	105600	9910149600	158000	158000	158400	158000	163
551	20240709	105500	9884390800	158000	158000	158300	158000	112
552	20240709	105400	9866688000	158200	158000	158200	157900	132
553	20240709	105300	9845835400	158000	158200	158200	157800	487
554	20240709	105200	9768907400	158200	158600	158600	158100	657
555	20240709	105100	9664813700	158700	159000	159000	158500	413
556	20240709	105000	9599251500	159000	159200	159200	159000	256
557	20240709	104900	9558524400	159200	159500	159500	159200	141
558	20240709	104800	9536070100	159600	159700	159700	159600	11
559	20240709	104700	9534313900	159900	159500	160000	159500	172
560	20240709	104600	9506813500	159500	159400	159600	159400	38
561	20240709	104500	9500751800	159400	159100	159400	159100	70
562	20240709	104400	9489606000	159200	159200	159400	159100	88
563	20240709	104300	9475598800	159300	159500	159500	159300	42
564	20240709	104200	9468903800	159300	159400	159400	159300	100
565	20240709	104100	9452969300	159400	159100	159400	158900	49
566	20240709	104000	9445177900	159400	158900	160000	158700	424
567	20240709	103900	9377566800	159000	158700	159000	158600	266
568	20240709	103800	9335357100	158700	158800	159000	158700	109
569	20240709	103700	9318055700	158900	158800	159000	158700	241
570	20240709	103600	9279788500	158900	159200	159200	158900	95
571	20240709	103500	9264680600	159100	159200	159200	159100	40
572	20240709	103400	9258314100	159200	159500	160000	159200	195
573	20240709	103300	9227183900	159300	159600	159700	159300	178
574	20240709	103200	9198789100	159600	159700	159700	159600	273
575	20240709	103100	9155209100	159700	159700	159700	159700	59
576	20240709	103000	9145786800	160000	160000	160000	159700	40
577	20240709	102900	9139393200	160000	159700	160000	159600	140
578	20240709	102800	9117033700	159600	159500	159800	159500	36
579	20240709	102700	9111288600	159500	159000	159500	159000	483
580	20240709	102600	9034313800	159000	159200	159200	158900	448
581	20240709	102500	8963096800	159100	159100	159300	159100	57
582	20240709	102400	8954027700	159200	159100	159400	159100	28
583	20240709	102300	8949571800	159500	159400	159500	159000	382
584	20240709	102200	8888728200	159400	159300	159400	159300	128
585	20240709	102100	8868337400	159300	159300	159400	158900	389
586	20240709	102000	8806351600	159300	158900	159400	158700	84
587	20240709	101900	8793004700	158800	159400	159600	158800	961
588	20240709	101800	8640181000	159500	159900	160000	159500	1465
589	20240709	101700	8406419000	160000	160300	160300	159900	859
590	20240709	101600	8268916600	160400	160500	160600	160400	399
591	20240709	101500	8204887600	160600	160800	160800	160600	87
592	20240709	101400	8190912300	160600	160600	161300	160600	223
593	20240709	101300	8155041200	160600	160800	160800	160600	47
594	20240709	101200	8147487500	160800	160800	160800	160800	85
595	20240709	101100	8133819500	160700	160400	161100	160400	298
596	20240709	101000	8085957600	160500	160600	160600	160500	145
597	20240709	100900	8062675800	161100	161100	161100	160600	263
598	20240709	100800	8020406600	161200	160500	161200	160500	245
599	20240709	100700	7980998300	160600	160500	160600	160500	25
600	20240709	100600	7976984800	160500	160700	160700	160500	29
601	20240709	100500	7972325000	160800	160800	160800	160800	30
602	20240709	100400	7967501000	161000	160500	161000	160500	167
603	20240709	100300	7940649600	160500	160500	160600	160500	89
604	20240709	100200	7926361300	160600	161300	161300	160600	191
605	20240709	100100	7895637800	161300	160400	161400	160400	359
606	20240709	100000	7837951000	160400	160300	160600	160300	77
607	20240709	095900	7825603900	160200	160200	160400	160200	163
608	20240709	095800	7799477200	160200	160500	160600	160200	345
609	20240709	095700	7744155400	160500	161100	161100	160500	363
610	20240709	095600	7685779700	161300	161400	161400	161300	5
611	20240709	095500	7684973100	161600	161000	161600	160500	475
612	20240709	095400	7608398600	160500	160400	160600	160400	309
613	20240709	095300	7558815200	160500	161000	161000	160400	202
614	20240709	095200	7526361600	160300	160700	160700	160200	634
615	20240709	095100	7424605500	161000	161500	161500	160800	376
616	20240709	095000	7364008300	161500	162100	162100	161200	875
617	20240709	094900	7222519300	162000	162700	162700	162000	316
618	20240709	094800	7171210700	162600	162000	162700	162000	654
619	20240709	094700	7064986200	161900	162000	162200	161800	427
620	20240709	094600	6995837900	162000	162800	162800	161900	569
621	20240709	094500	6903519400	162600	162700	162900	162300	697
622	20240709	094400	6790068300	162800	162100	162800	161900	620
623	20240709	094300	6689469000	162100	162100	162800	161600	1177
624	20240709	094200	6498230200	162400	160900	162500	160900	1181
625	20240709	094100	6307066500	161000	160700	161200	160400	1097
626	20240709	094000	6130804400	160800	161700	161700	160800	1024
627	20240709	093900	5965735400	161800	162600	162800	161600	1488
628	20240709	093800	5724534600	162400	162800	162900	162400	1066
629	20240709	093700	5551076200	162800	163100	163300	162500	1317
630	20240709	093600	5336514900	163200	162500	163300	162200	2266
631	20240709	093500	4967751900	162400	161700	162500	161400	1691
632	20240709	093400	4693550100	161900	161800	161900	161500	2240
633	20240709	093300	4331314100	161700	161400	161700	161400	2043
634	20240709	093200	4001308900	161300	160900	161400	160800	997
635	20240709	093100	3840579200	160800	160400	161000	160200	923
636	20240709	093000	3692296800	160500	161000	161100	160400	506
637	20240709	092900	3611008900	161100	161300	161300	160200	1273
638	20240709	092800	3405811000	161200	160400	161200	160300	1392
639	20240709	092700	3181957800	160500	160300	160500	160100	519
640	20240709	092600	3098791400	160200	159600	160500	159200	1803
641	20240709	092500	2810775100	159600	159800	160000	159500	2503
642	20240709	092400	2410812800	159800	159100	159800	159000	1131
643	20240709	092300	2230603100	159100	157900	159300	157400	2262
644	20240709	092200	1871707600	157500	156600	157500	156600	1101
645	20240709	092100	1698752500	156500	155400	156500	155400	147
646	20240709	092000	1675847200	155400	155300	155400	155000	388
647	20240709	091900	1615589600	155300	154800	155300	154700	328
648	20240709	091800	1564710500	154800	154800	154900	154700	184
649	20240709	091700	1536216600	154700	155200	155200	154700	438
650	20240709	091600	1468341100	155000	155200	155300	155000	486
651	20240709	091500	1392950500	155200	155300	155400	155200	542
652	20240709	091400	1308792800	155200	155300	155300	155200	213
653	20240709	091300	1275725700	155300	155200	155300	155000	314
654	20240709	091200	1227010900	155100	154700	155800	154600	237
655	20240709	091100	1190282400	154800	154900	154900	154700	175
656	20240709	091000	1163195100	154900	155700	155700	154800	453
657	20240709	090900	1092915800	155700	155600	156100	155600	108
658	20240709	090800	1076084500	155600	154800	156100	154800	674
659	20240709	090700	971272500	154700	154300	154700	154100	936
660	20240709	090600	826801200	154300	154900	154900	154300	276
661	20240709	090500	784171800	155000	155200	155300	154100	1396
662	20240709	090400	568281600	155200	155600	155800	155100	913
663	20240709	090300	426325800	155600	155900	156100	155400	786
664	20240709	090200	303906000	155900	156600	157100	155900	570
665	20240709	090100	214884200	156600	157600	157900	156600	589
666	20240709	090000	122290900	159000	157000	159000	157000	769