KissMeData/086900/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200400	10158038400	156600	156600	156600	156600	604
3	20240710	200300	10158038400	156600	156600	156600	156600	0
4	20240710	200200	10158038400	156600	156600	156600	156600	0
5	20240710	200100	10158038400	156600	156600	156600	156600	0
6	20240710	200000	10158038400	156600	156600	156600	156600	0
7	20240710	195900	10158038400	156600	156600	156600	156600	0
8	20240710	195800	10158038400	156600	156600	156600	156600	0
9	20240710	195700	10158038400	156600	156600	156600	156600	0
10	20240710	195600	10158038400	156600	156600	156600	156600	0
11	20240710	195500	10158038400	156600	156600	156600	156600	0
12	20240710	195400	10158038400	156600	156600	156600	156600	0
13	20240710	195300	10158038400	156600	156600	156600	156600	0
14	20240710	195200	10158038400	156600	156600	156600	156600	0
15	20240710	195100	10158038400	156600	156600	156600	156600	0
16	20240710	195000	10158038400	156600	156600	156600	156600	0
17	20240710	194900	10158038400	156600	156600	156600	156600	0
18	20240710	194800	10158038400	156600	156600	156600	156600	0
19	20240710	194700	10158038400	156600	156600	156600	156600	0
20	20240710	194600	10158038400	156600	156600	156600	156600	0
21	20240710	194500	10158038400	156600	156600	156600	156600	0
22	20240710	194400	10158038400	156600	156600	156600	156600	0
23	20240710	194300	10158038400	156600	156600	156600	156600	0
24	20240710	194200	10158038400	156600	156600	156600	156600	0
25	20240710	194100	10158038400	156600	156600	156600	156600	0
26	20240710	194000	10158038400	156600	156600	156600	156600	0
27	20240710	193900	10158038400	156600	156600	156600	156600	0
28	20240710	193800	10158038400	156600	156600	156600	156600	0
29	20240710	193700	10158038400	156600	156600	156600	156600	0
30	20240710	193600	10158038400	156600	156600	156600	156600	0
31	20240710	193500	10158038400	156600	156600	156600	156600	0
32	20240710	193400	10158038400	156600	156600	156600	156600	604
33	20240710	193300	10158038400	156600	156600	156600	156600	0
34	20240710	193200	10158038400	156600	156600	156600	156600	0
35	20240710	193100	10158038400	156600	156600	156600	156600	0
36	20240710	193000	10158038400	156600	156600	156600	156600	0
37	20240710	192900	10158038400	156600	156600	156600	156600	0
38	20240710	192800	10158038400	156600	156600	156600	156600	0
39	20240710	192700	10158038400	156600	156600	156600	156600	0
40	20240710	192600	10158038400	156600	156600	156600	156600	0
41	20240710	192500	10158038400	156600	156600	156600	156600	0
42	20240710	192400	10158038400	156600	156600	156600	156600	0
43	20240710	192300	10158038400	156600	156600	156600	156600	0
44	20240710	192200	10158038400	156600	156600	156600	156600	0
45	20240710	192100	10158038400	156600	156600	156600	156600	0
46	20240710	192000	10158038400	156600	156600	156600	156600	0
47	20240710	191900	10158038400	156600	156600	156600	156600	0
48	20240710	191800	10158038400	156600	156600	156600	156600	0
49	20240710	191700	10158038400	156600	156600	156600	156600	0
50	20240710	191600	10158038400	156600	156600	156600	156600	0
51	20240710	191500	10158038400	156600	156600	156600	156600	0
52	20240710	191400	10158038400	156600	156600	156600	156600	0
53	20240710	191300	10158038400	156600	156600	156600	156600	0
54	20240710	191200	10158038400	156600	156600	156600	156600	0
55	20240710	191100	10158038400	156600	156600	156600	156600	0
56	20240710	191000	10158038400	156600	156600	156600	156600	0
57	20240710	190900	10158038400	156600	156600	156600	156600	0
58	20240710	190800	10158038400	156600	156600	156600	156600	0
59	20240710	190700	10158038400	156600	156600	156600	156600	0
60	20240710	190600	10158038400	156600	156600	156600	156600	0
61	20240710	190500	10158038400	156600	156600	156600	156600	0
62	20240710	190400	10158038400	156600	156600	156600	156600	604
63	20240710	190300	10158038400	156600	156600	156600	156600	0
64	20240710	190200	10158038400	156600	156600	156600	156600	0
65	20240710	190100	10158038400	156600	156600	156600	156600	0
66	20240710	190000	10158038400	156600	156600	156600	156600	0
67	20240710	185900	10158038400	156600	156600	156600	156600	0
68	20240710	185800	10158038400	156600	156600	156600	156600	0
69	20240710	185700	10158038400	156600	156600	156600	156600	0
70	20240710	185600	10158038400	156600	156600	156600	156600	0
71	20240710	185500	10158038400	156600	156600	156600	156600	0
72	20240710	185400	10158038400	156600	156600	156600	156600	0
73	20240710	185300	10158038400	156600	156600	156600	156600	0
74	20240710	185200	10158038400	156600	156600	156600	156600	0
75	20240710	185100	10158038400	156600	156600	156600	156600	0
76	20240710	185000	10158038400	156600	156600	156600	156600	0
77	20240710	184900	10158038400	156600	156600	156600	156600	0
78	20240710	184800	10158038400	156600	156600	156600	156600	0
79	20240710	184700	10158038400	156600	156600	156600	156600	0
80	20240710	184600	10158038400	156600	156600	156600	156600	0
81	20240710	184500	10158038400	156600	156600	156600	156600	0
82	20240710	184400	10158038400	156600	156600	156600	156600	0
83	20240710	184300	10158038400	156600	156600	156600	156600	0
84	20240710	184200	10158038400	156600	156600	156600	156600	0
85	20240710	184100	10158038400	156600	156600	156600	156600	0
86	20240710	184000	10158038400	156600	156600	156600	156600	0
87	20240710	183900	10158038400	156600	156600	156600	156600	0
88	20240710	183800	10158038400	156600	156600	156600	156600	0
89	20240710	183700	10158038400	156600	156600	156600	156600	0
90	20240710	183600	10158038400	156600	156600	156600	156600	0
91	20240710	183500	10158038400	156600	156600	156600	156600	0
92	20240710	183400	10158038400	156600	156600	156600	156600	604
93	20240710	183300	10158038400	156600	156600	156600	156600	0
94	20240710	183200	10158038400	156600	156600	156600	156600	0
95	20240710	183100	10158038400	156600	156600	156600	156600	0
96	20240710	183000	10158038400	156600	156600	156600	156600	0
97	20240710	182900	10158038400	156600	156600	156600	156600	0
98	20240710	182800	10158038400	156600	156600	156600	156600	0
99	20240710	182700	10158038400	156600	156600	156600	156600	0
100	20240710	182600	10158038400	156600	156600	156600	156600	0
101	20240710	182500	10158038400	156600	156600	156600	156600	0
102	20240710	182400	10158038400	156600	156600	156600	156600	0
103	20240710	182300	10158038400	156600	156600	156600	156600	0
104	20240710	182200	10158038400	156600	156600	156600	156600	0
105	20240710	182100	10158038400	156600	156600	156600	156600	0
106	20240710	182000	10158038400	156600	156600	156600	156600	0
107	20240710	181900	10158038400	156600	156600	156600	156600	0
108	20240710	181800	10158038400	156600	156600	156600	156600	0
109	20240710	181700	10158038400	156600	156600	156600	156600	0
110	20240710	181600	10158038400	156600	156600	156600	156600	0
111	20240710	181500	10158038400	156600	156600	156600	156600	0
112	20240710	181400	10158038400	156600	156600	156600	156600	0
113	20240710	181300	10158038400	156600	156600	156600	156600	0
114	20240710	181200	10158038400	156600	156600	156600	156600	0
115	20240710	181100	10158038400	156600	156600	156600	156600	0
116	20240710	181000	10158038400	156600	156600	156600	156600	0
117	20240710	180900	10158038400	156600	156600	156600	156600	0
118	20240710	180800	10158038400	156600	156600	156600	156600	0
119	20240710	180700	10158038400	156600	156600	156600	156600	0
120	20240710	180600	10158038400	156600	156600	156600	156600	0
121	20240710	180500	10158038400	156600	156600	156600	156600	0
122	20240710	180400	10158038400	156600	156600	156600	156600	604
123	20240710	180300	10158038400	156600	156600	156600	156600	0
124	20240710	180200	10158038400	156600	156600	156600	156600	0
125	20240710	180100	10158038400	156600	156600	156600	156600	0
126	20240710	180000	10158038400	156600	156600	156600	156600	0
127	20240710	175900	10158038400	156600	156600	156600	156600	0
128	20240710	175800	10158038400	156600	156600	156600	156600	0
129	20240710	175700	10158038400	156600	156600	156600	156600	0
130	20240710	175600	10158038400	156600	156600	156600	156600	0
131	20240710	175500	10158038400	156600	156600	156600	156600	0
132	20240710	175400	10158038400	156600	156600	156600	156600	0
133	20240710	175300	10158038400	156600	156600	156600	156600	0
134	20240710	175200	10158038400	156600	156600	156600	156600	0
135	20240710	175100	10158038400	156600	156600	156600	156600	0
136	20240710	175000	10158038400	156600	156600	156600	156600	0
137	20240710	174900	10158038400	156600	156600	156600	156600	0
138	20240710	174800	10158038400	156600	156600	156600	156600	0
139	20240710	174700	10158038400	156600	156600	156600	156600	0
140	20240710	174600	10158038400	156600	156600	156600	156600	0
141	20240710	174500	10158038400	156600	156600	156600	156600	0
142	20240710	174400	10158038400	156600	156600	156600	156600	0
143	20240710	174300	10158038400	156600	156600	156600	156600	0
144	20240710	174200	10158038400	156600	156600	156600	156600	0
145	20240710	174100	10158038400	156600	156600	156600	156600	0
146	20240710	174000	10158038400	156600	156600	156600	156600	0
147	20240710	173900	10158038400	156600	156600	156600	156600	0
148	20240710	173800	10158038400	156600	156600	156600	156600	0
149	20240710	173700	10158038400	156600	156600	156600	156600	0
150	20240710	173600	10158038400	156600	156600	156600	156600	0
151	20240710	173500	10158038400	156600	156600	156600	156600	0
152	20240710	173400	10158038400	156600	156600	156600	156600	604
153	20240710	173300	10158038400	156600	156600	156600	156600	0
154	20240710	173200	10158038400	156600	156600	156600	156600	0
155	20240710	173100	10158038400	156600	156600	156600	156600	0
156	20240710	173000	10158038400	156600	156600	156600	156600	0
157	20240710	172900	10158038400	156600	156600	156600	156600	0
158	20240710	172800	10158038400	156600	156600	156600	156600	0
159	20240710	172700	10158038400	156600	156600	156600	156600	0
160	20240710	172600	10158038400	156600	156600	156600	156600	0
161	20240710	172500	10158038400	156600	156600	156600	156600	0
162	20240710	172400	10158038400	156600	156600	156600	156600	0
163	20240710	172300	10158038400	156600	156600	156600	156600	0
164	20240710	172200	10158038400	156600	156600	156600	156600	0
165	20240710	172100	10158038400	156600	156600	156600	156600	0
166	20240710	172000	10158038400	156600	156600	156600	156600	0
167	20240710	171900	10158038400	156600	156600	156600	156600	0
168	20240710	171800	10158038400	156600	156600	156600	156600	0
169	20240710	171700	10158038400	156600	156600	156600	156600	0
170	20240710	171600	10158038400	156600	156600	156600	156600	0
171	20240710	171500	10158038400	156600	156600	156600	156600	0
172	20240710	171400	10158038400	156600	156600	156600	156600	0
173	20240710	171300	10158038400	156600	156600	156600	156600	0
174	20240710	171200	10158038400	156600	156600	156600	156600	0
175	20240710	171100	10158038400	156600	156600	156600	156600	0
176	20240710	171000	10158038400	156600	156600	156600	156600	0
177	20240710	170900	10158038400	156600	156600	156600	156600	0
178	20240710	170800	10158038400	156600	156600	156600	156600	0
179	20240710	170700	10158038400	156600	156600	156600	156600	0
180	20240710	170600	10158038400	156600	156600	156600	156600	0
181	20240710	170500	10158038400	156600	156600	156600	156600	0
182	20240710	170400	10158038400	156600	156600	156600	156600	604
183	20240710	170300	10158038400	156600	156600	156600	156600	0
184	20240710	170200	10158038400	156600	156600	156600	156600	0
185	20240710	170100	10158038400	156600	156600	156600	156600	0
186	20240710	170000	10158038400	156600	156600	156600	156600	0
187	20240710	165900	10158038400	156600	156600	156600	156600	0
188	20240710	165800	10158038400	156600	156600	156600	156600	0
189	20240710	165700	10158038400	156600	156600	156600	156600	0
190	20240710	165600	10158038400	156600	156600	156600	156600	0
191	20240710	165500	10158038400	156600	156600	156600	156600	0
192	20240710	165400	10158038400	156600	156600	156600	156600	0
193	20240710	165300	10158038400	156600	156600	156600	156600	0
194	20240710	165200	10158038400	156600	156600	156600	156600	0
195	20240710	165100	10158038400	156600	156600	156600	156600	0
196	20240710	165000	10158038400	156600	156600	156600	156600	0
197	20240710	164900	10158038400	156600	156600	156600	156600	0
198	20240710	164800	10158038400	156600	156600	156600	156600	0
199	20240710	164700	10158038400	156600	156600	156600	156600	0
200	20240710	164600	10158038400	156600	156600	156600	156600	0
201	20240710	164500	10158038400	156600	156600	156600	156600	0
202	20240710	164400	10158038400	156600	156600	156600	156600	0
203	20240710	164300	10158038400	156600	156600	156600	156600	0
204	20240710	164200	10158038400	156600	156600	156600	156600	0
205	20240710	164100	10158038400	156600	156600	156600	156600	0
206	20240710	164000	10158038400	156600	156600	156600	156600	0
207	20240710	163900	10158038400	156600	156600	156600	156600	0
208	20240710	163800	10158038400	156600	156600	156600	156600	0
209	20240710	163700	10158038400	156600	156600	156600	156600	0
210	20240710	163600	10158038400	156600	156600	156600	156600	0
211	20240710	163500	10158038400	156600	156600	156600	156600	0
212	20240710	163400	10158038400	156600	156600	156600	156600	604
213	20240710	163300	10158038400	156600	156600	156600	156600	0
214	20240710	163200	10158038400	156600	156600	156600	156600	0
215	20240710	163100	10158038400	156600	156600	156600	156600	0
216	20240710	163000	10158038400	156600	156600	156600	156600	0
217	20240710	162900	10158038400	156600	156600	156600	156600	0
218	20240710	162800	10158038400	156600	156600	156600	156600	0
219	20240710	162700	10158038400	156600	156600	156600	156600	0
220	20240710	162600	10158038400	156600	156600	156600	156600	0
221	20240710	162500	10158038400	156600	156600	156600	156600	0
222	20240710	162400	10158038400	156600	156600	156600	156600	0
223	20240710	162300	10158038400	156600	156600	156600	156600	0
224	20240710	162200	10158038400	156600	156600	156600	156600	0
225	20240710	162100	10158038400	156600	156600	156600	156600	0
226	20240710	162000	10158038400	156600	156600	156600	156600	0
227	20240710	161900	10158038400	156600	156600	156600	156600	0
228	20240710	161800	10158038400	156600	156600	156600	156600	0
229	20240710	161700	10158038400	156600	156600	156600	156600	0
230	20240710	161600	10158038400	156600	156600	156600	156600	0
231	20240710	161500	10158038400	156600	156600	156600	156600	0
232	20240710	161400	10158038400	156600	156600	156600	156600	0
233	20240710	161300	10158038400	156600	156600	156600	156600	0
234	20240710	161200	10158038400	156600	156600	156600	156600	0
235	20240710	161100	10158038400	156600	156600	156600	156600	0
236	20240710	161000	10158038400	156600	156600	156600	156600	0
237	20240710	160900	10158038400	156600	156600	156600	156600	0
238	20240710	160800	10158038400	156600	156600	156600	156600	0
239	20240710	160700	10158038400	156600	156600	156600	156600	0
240	20240710	160600	10158038400	156600	156600	156600	156600	0
241	20240710	160500	10158038400	156600	156600	156600	156600	0
242	20240710	160400	10158038400	156600	156600	156600	156600	604
243	20240710	160300	10158038400	156600	156600	156600	156600	0
244	20240710	160200	10158038400	156600	156600	156600	156600	0
245	20240710	160100	10158038400	156600	156600	156600	156600	0
246	20240710	160000	10158038400	156600	156600	156600	156600	0
247	20240710	155900	10158038400	156600	156600	156600	156600	0
248	20240710	155800	10158038400	156600	156600	156600	156600	0
249	20240710	155700	10158038400	156600	156600	156600	156600	0
250	20240710	155600	10158038400	156600	156600	156600	156600	0
251	20240710	155500	10158038400	156600	156600	156600	156600	0
252	20240710	155400	10158038400	156600	156600	156600	156600	0
253	20240710	155300	10158038400	156600	156600	156600	156600	0
254	20240710	155200	10158038400	156600	156600	156600	156600	0
255	20240710	155100	10158038400	156600	156600	156600	156600	0
256	20240710	155000	10158038400	156600	156600	156600	156600	0
257	20240710	154900	10158038400	156600	156600	156600	156600	0
258	20240710	154800	10158038400	156600	156600	156600	156600	0
259	20240710	154700	10158038400	156600	156600	156600	156600	0
260	20240710	154600	10158038400	156600	156600	156600	156600	0
261	20240710	154500	10158038400	156600	156600	156600	156600	0
262	20240710	154400	10158038400	156600	156600	156600	156600	0
263	20240710	154300	10158038400	156600	156600	156600	156600	0
264	20240710	154200	10158038400	156600	156600	156600	156600	0
265	20240710	154100	10158038400	156600	156600	156600	156600	0
266	20240710	154000	10158038400	156600	156600	156600	156600	0
267	20240710	153900	10158038400	156600	156600	156600	156600	0
268	20240710	153800	10158038400	156600	156600	156600	156600	0
269	20240710	153700	10158038400	156600	156600	156600	156600	0
270	20240710	153600	10158038400	156600	156600	156600	156600	0
271	20240710	153500	10158038400	156600	156600	156600	156600	0
272	20240710	153400	10158038400	156600	156600	156600	156600	604
273	20240710	153300	10158038400	156600	156600	156600	156600	0
274	20240710	153200	10158038400	156600	156600	156600	156600	0
275	20240710	153100	10158038400	156600	156600	156600	156600	0
276	20240710	153000	10158038400	156600	156600	156600	156600	604
277	20240710	152900	10063452000	156600	156600	156600	156600	0
278	20240710	152800	10063452000	156600	156600	156600	156600	0
279	20240710	152700	10063452000	156600	156600	156600	156600	0
280	20240710	152600	10063452000	156600	156600	156600	156600	0
281	20240710	152500	10063452000	156600	156600	156600	156600	0
282	20240710	152400	10063452000	156600	156600	156600	156600	0
283	20240710	152300	10063452000	156600	156600	156600	156600	0
284	20240710	152200	10063452000	156600	156600	156600	156600	0
285	20240710	152100	10063452000	156600	156600	156600	156600	0
286	20240710	152000	10063452000	156600	156600	156600	156600	0
287	20240710	151900	10063452000	156600	156700	156700	156600	421
288	20240710	151800	9997519600	156600	156600	156700	156600	166
289	20240710	151700	9971512200	156700	156700	156700	156600	508
290	20240710	151600	9891958100	156700	156800	156800	156600	60
291	20240710	151500	9882556600	156700	156600	156700	156600	53
292	20240710	151400	9874252700	156600	156700	156700	156600	95
293	20240710	151300	9859372500	156800	156900	156900	156800	6
294	20240710	151200	9858431500	156900	156900	156900	156600	75
295	20240710	151100	9846683300	157000	156700	157000	156700	322
296	20240710	151000	9796164900	156400	156500	156700	156400	134
297	20240710	150900	9775194100	156800	156600	156800	156600	163
298	20240710	150800	9749663400	156600	156700	156700	156600	54
299	20240710	150700	9741206300	156600	156600	156700	156500	161
300	20240710	150600	9715995500	156700	156800	156800	156700	591
301	20240710	150500	9623381500	156800	156700	156800	156600	59
302	20240710	150400	9614136600	156700	156800	156900	156700	154
303	20240710	150300	9589990300	156800	156700	156800	156700	33
304	20240710	150200	9584816800	156800	156700	156800	156600	105
305	20240710	150100	9568369800	156600	156800	156800	156600	142
306	20240710	150000	9546120300	156800	156800	156900	156700	78
307	20240710	145900	9533891000	156800	156700	156800	156700	70
308	20240710	145800	9522918700	156700	156800	156800	156700	112
309	20240710	145700	9505367600	156800	156600	156800	156500	108
310	20240710	145600	9488454300	156600	156400	156600	156400	119
311	20240710	145500	9469836400	156500	156600	156700	156500	104
312	20240710	145400	9453550200	156700	156600	156800	156600	117
313	20240710	145300	9435217900	156600	156500	156800	156500	269
314	20240710	145200	9393081100	156500	156200	156500	156100	225
315	20240710	145100	9357923300	156100	156100	156100	156000	75
316	20240710	145000	9346219000	156000	155900	156100	155900	661
317	20240710	144900	9243104100	155900	156000	156100	155900	131
318	20240710	144800	9222672300	156000	155800	156000	155800	216
319	20240710	144700	9189002800	155800	155800	155900	155800	141
320	20240710	144600	9167032800	155800	155900	155900	155800	176
321	20240710	144500	9139606000	155900	155900	155900	155800	57
322	20240710	144400	9130721800	155900	155900	155900	155800	105
323	20240710	144300	9114360000	155900	156000	156000	155800	60
324	20240710	144200	9105004800	156000	156000	156000	155900	39
325	20240710	144100	9098922400	156000	156100	156100	155900	142
326	20240710	144000	9076779300	156100	156100	156200	155700	151
327	20240710	143900	9053223000	156200	156000	156200	156000	112
328	20240710	143800	9035745400	156000	155700	156000	155700	55
329	20240710	143700	9027178500	155800	155700	155800	155700	78
330	20240710	143600	9015032100	155800	155800	155900	155700	171
331	20240710	143500	8988397700	155900	155800	155900	155800	55
332	20240710	143400	8979823400	155700	156100	156100	155700	179
333	20240710	143300	8951924100	156100	156200	156200	156000	77
334	20240710	143200	8939905800	156100	156200	156300	156100	93
335	20240710	143100	8925384900	156200	156100	156200	156000	84
336	20240710	143000	8912271400	156100	156100	156200	156100	40
337	20240710	142900	8906024500	156200	156000	156200	155900	64
338	20240710	142800	8896040500	155800	155800	155800	155800	71
339	20240710	142700	8884978700	155900	155900	155900	155800	310
340	20240710	142600	8836676200	156000	156100	156100	155900	81
341	20240710	142500	8824041700	156000	156300	156300	156000	75
342	20240710	142400	8812335300	156200	156500	156500	156200	51
343	20240710	142300	8804365600	156200	156300	156800	156200	97
344	20240710	142200	8789188700	156800	156100	156800	156100	61
345	20240710	142100	8779658800	156200	156100	156200	156100	176
346	20240710	142000	8752179600	156100	156100	156200	156100	95
347	20240710	141900	8737347700	156200	156100	156200	156100	26
348	20240710	141800	8733288500	156100	156100	156100	156000	60
349	20240710	141700	8723926400	156000	156200	156200	156000	36
350	20240710	141600	8718306900	156200	156200	156200	156100	92
351	20240710	141500	8703940200	156200	156300	156300	156200	83
352	20240710	141400	8690971200	156400	156300	156500	156300	35
353	20240710	141300	8685498900	156400	156400	156400	156400	78
354	20240710	141200	8673299700	156500	157100	157100	156500	236
355	20240710	141100	8636294000	156900	156600	157200	156600	184
356	20240710	141000	8607428900	156700	156700	156900	156600	205
357	20240710	140900	8575310400	156700	156700	156800	156700	136
358	20240710	140800	8553996200	156800	156800	156800	156800	22
359	20240710	140700	8550546600	156800	156700	156800	156600	88
360	20240710	140600	8536757600	156700	156600	156700	156600	39
361	20240710	140500	8530646800	156700	156700	156700	156600	150
362	20240710	140400	8507145800	156700	156700	156800	156600	121
363	20240710	140300	8488186600	156600	156700	156700	156600	111
364	20240710	140200	8470801800	156700	156700	156700	156500	66
365	20240710	140100	8460463100	156700	156700	156700	156600	92
366	20240710	140000	8446047200	156600	156300	156600	156300	81
367	20240710	135900	8433372900	156400	156300	156400	156200	74
368	20240710	135800	8421807400	156300	156300	156400	156200	82
369	20240710	135700	8408991600	156400	156500	156500	156400	164
370	20240710	135600	8383328700	156500	156600	156600	156500	4
371	20240710	135500	8382702600	156200	156200	156200	156100	104
372	20240710	135400	8366465700	156100	156600	156600	156100	242
373	20240710	135300	8328642800	156700	156800	156800	156700	105
374	20240710	135200	8312185500	156700	156700	156800	156700	12
375	20240710	135100	8310304100	156800	156700	156900	156700	88
376	20240710	135000	8296501800	156600	156700	156700	156500	152
377	20240710	134900	8272703200	156700	156800	156800	156700	18
378	20240710	134800	8269882300	156600	156600	157000	156500	39
379	20240710	134700	8263773900	156600	156600	156600	156500	110
380	20240710	134600	8246554400	157300	156500	157300	156400	95
381	20240710	134500	8231677700	156400	156800	156800	156300	82
382	20240710	134400	8218847200	156700	156700	156700	156600	56
383	20240710	134300	8210074900	157200	156500	157200	156400	97
384	20240710	134200	8194875600	156600	156700	156700	156500	61
385	20240710	134100	8185319900	156800	156700	156800	156700	110
386	20240710	134000	8168078800	156700	156400	156700	156400	84
387	20240710	133900	8154931400	156400	156600	156600	156400	68
388	20240710	133800	8144289800	156300	157300	157300	156300	179
389	20240710	133700	8116194400	157100	157300	157300	157100	111
390	20240710	133600	8098740600	157200	157300	157400	157200	88
391	20240710	133500	8084900100	157200	157400	157400	157200	103
392	20240710	133400	8068697100	157500	157500	157500	157300	203
393	20240710	133300	8036745000	157500	157600	157600	157500	81
394	20240710	133200	8023984900	157600	157500	157600	157400	152
395	20240710	133100	8000040400	157400	157500	157700	157300	255
396	20240710	133000	7959871200	157500	156900	157500	156800	1057
397	20240710	132900	7793719600	156900	156700	156900	156700	279
398	20240710	132800	7749971200	156600	156600	156700	156600	128
399	20240710	132700	7729924700	156600	156800	156800	156600	89
400	20240710	132600	7715983300	156600	156200	156600	156100	193
401	20240710	132500	7685782900	156200	156100	156200	156100	105
402	20240710	132400	7669387700	156100	156200	156200	156000	61
403	20240710	132300	7659866000	156200	156100	156200	156100	195
404	20240710	132200	7629424500	156100	156100	156100	156000	78
405	20240710	132100	7617251200	156000	156000	156000	155900	118
406	20240710	132000	7598843400	156000	156000	156000	155800	93
407	20240710	131900	7584349400	155900	156100	156100	155900	70
408	20240710	131800	7573433100	156100	156200	156200	156000	337
409	20240710	131700	7520831100	156200	156200	156200	156100	10
410	20240710	131600	7519269700	156100	156200	156200	156100	76
411	20240710	131500	7507400600	156200	156300	156300	156200	125
412	20240710	131400	7487873600	156300	156300	156400	156200	98
413	20240710	131300	7472558300	156400	156600	156600	156400	52
414	20240710	131200	7464421400	156600	156400	156700	156400	86
415	20240710	131100	7450959800	156400	156400	156400	156300	156
416	20240710	131000	7426571600	156400	156300	156400	156300	37
417	20240710	130900	7420786700	156400	156300	156400	156300	60
418	20240710	130800	7411407600	156300	156300	156400	156300	68
419	20240710	130700	7400777400	156400	156400	156400	156300	30
420	20240710	130600	7396087500	156300	156200	156300	156200	49
421	20240710	130500	7388431100	156300	156400	156400	156300	62
422	20240710	130400	7378740400	156400	156500	156500	156300	255
423	20240710	130300	7338878200	156500	156400	156500	156400	43
424	20240710	130200	7332151400	156400	156700	156700	156400	168
425	20240710	130100	7305847400	156700	156700	156700	156700	1
426	20240710	130000	7305690700	156800	156800	156900	156800	205
427	20240710	125900	7273542300	156800	156900	156900	156800	46
428	20240710	125800	7266329200	157000	156700	157000	156700	58
429	20240710	125700	7257240300	156600	157100	157100	156600	361
430	20240710	125600	7200605800	157100	157000	157100	157000	152
431	20240710	125500	7176737200	157100	157000	157100	157000	60
432	20240710	125400	7167315200	157100	157100	157100	157100	182
433	20240710	125300	7138723000	157000	157100	157200	157000	269
434	20240710	125200	7096474800	157100	157100	157100	157000	155
435	20240710	125100	7072124600	157000	157000	157100	157000	161
436	20240710	125000	7046843600	157000	156900	157000	156900	64
437	20240710	124900	7036795800	156900	157100	157100	156900	815
438	20240710	124800	6908853900	157100	156900	157100	156900	143
439	20240710	124700	6886397300	156800	156700	156900	156600	76
440	20240710	124600	6874485100	156700	156800	156800	156600	20
441	20240710	124500	6871350900	156800	156500	156800	156500	46
442	20240710	124400	6864150100	156500	156600	156600	156500	102
443	20240710	124300	6848184300	156600	156600	156700	156600	44
444	20240710	124200	6841291900	156500	156500	156600	156500	46
445	20240710	124100	6834092200	156600	156600	156600	156500	64
446	20240710	124000	6824073300	156600	156800	156800	156600	94
447	20240710	123900	6809351000	156900	157000	157100	156600	196
448	20240710	123800	6778608600	157000	157100	157100	157000	102
449	20240710	123700	6762586500	157000	156900	157100	156900	372
450	20240710	123600	6704182700	156900	156900	157000	156800	78
451	20240710	123500	6691943300	157000	156900	157000	156900	326
452	20240710	123400	6640792600	156800	156700	156800	156600	195
453	20240710	123300	6610237600	156700	156700	156900	156700	116
454	20240710	123200	6592051500	156400	156500	156800	156300	152
455	20240710	123100	6568269400	156300	156600	156600	156300	100
456	20240710	123000	6552627600	156600	156400	156600	156400	123
457	20240710	122900	6533386500	156400	156400	156500	156400	69
458	20240710	122800	6522593300	156400	156400	156400	156300	193
459	20240710	122700	6492413400	156400	156400	156400	156400	9
460	20240710	122600	6491005800	156400	156300	156400	156300	98
461	20240710	122500	6475688300	156400	156200	156400	156200	129
462	20240710	122400	6455528900	156200	155900	156200	155600	121
463	20240710	122300	6436685200	155800	155900	155900	155800	133
464	20240710	122200	6415954700	156000	156100	156100	155800	41
465	20240710	122100	6409556900	155900	155800	155900	155800	239
466	20240710	122000	6372300300	155700	155700	155800	155700	69
467	20240710	121900	6361554400	155700	156300	156300	155700	240
468	20240710	121800	6324086200	156400	156600	156600	156400	72
469	20240710	121700	6312822800	156600	156500	156600	156400	118
470	20240710	121600	6294354400	156400	156500	156500	156400	54
471	20240710	121500	6285905300	156400	157000	157000	156400	41
472	20240710	121400	6279487600	157000	156300	157000	156300	52
473	20240710	121300	6271350100	156300	156300	156400	156300	92
474	20240710	121200	6256970400	156300	156200	156300	156200	87
475	20240710	121100	6243374200	156400	156400	156500	156400	160
476	20240710	121000	6218350000	156500	157100	157100	156500	183
477	20240710	120900	6189665200	157200	157100	157400	157000	399
478	20240710	120800	6126947700	157100	157000	157200	157000	175
479	20240710	120700	6099457100	157000	157000	157100	157000	63
480	20240710	120600	6089564700	157100	157000	157100	157000	80
481	20240710	120500	6077003700	157000	156900	157100	156900	266
482	20240710	120400	6035264800	157000	157000	157000	156900	197
483	20240710	120300	6004346400	157100	156800	157100	156800	288
484	20240710	120200	5959134900	156800	156700	156800	156600	141
485	20240710	120100	5937030000	156600	156600	156700	156600	114
486	20240710	120000	5919171200	156600	156600	156700	156600	85
487	20240710	115900	5905857300	156700	156700	156900	156700	144
488	20240710	115800	5883278500	156700	156900	156900	156700	220
489	20240710	115700	5848782800	156900	156700	156900	156700	205
490	20240710	115600	5816646600	156700	156600	156700	156500	326
491	20240710	115500	5765584500	156500	156300	156500	156300	322
492	20240710	115400	5715205900	156400	156300	156400	156300	68
493	20240710	115300	5704576000	156200	156200	156400	156200	23
494	20240710	115200	5700983200	156400	156100	156400	156000	492
495	20240710	115100	5624099000	156100	156100	156200	156100	184
496	20240710	115000	5595370900	156200	156300	156300	156200	84
497	20240710	114900	5582248700	156300	156200	156300	156100	167
498	20240710	114800	5556158300	156200	156000	156200	155900	148
499	20240710	114700	5533071000	156000	156000	156100	156000	46
500	20240710	114600	5525894800	156100	155400	156100	155400	550
501	20240710	114500	5440321200	155500	155400	155500	155300	298
502	20240710	114400	5393999700	155300	155200	155400	155200	223
503	20240710	114300	5359371800	155200	155100	155300	154800	186
504	20240710	114200	5330509600	155100	154800	155200	154800	76
505	20240710	114100	5318726100	154800	154800	154800	154700	112
506	20240710	114000	5301390400	154800	154800	154900	154800	57
507	20240710	113900	5292564700	154900	155000	155000	154900	119
508	20240710	113800	5274129200	155100	155100	155200	155000	76
509	20240710	113700	5262343700	155100	155000	155200	155000	71
510	20240710	113600	5251330000	155100	155000	155200	155000	128
511	20240710	113500	5231478600	155000	155100	155100	155000	44
512	20240710	113400	5224656600	155000	155100	155100	155000	20
513	20240710	113300	5221556500	155100	155000	155100	155000	82
514	20240710	113200	5208844000	155000	155300	155300	155000	103
515	20240710	113100	5192872300	155300	155000	155300	155000	24
516	20240710	113000	5189150800	155300	155200	155300	155200	77
517	20240710	112900	5177196400	155400	155300	155400	155300	87
518	20240710	112800	5163683200	155400	155400	155500	155300	212
519	20240710	112700	5130735900	155400	155200	155400	155200	74
520	20240710	112600	5119243700	155200	155000	155200	155000	97
521	20240710	112500	5104197100	155000	155000	155000	154900	161
522	20240710	112400	5079248700	154900	155000	155000	154900	24
523	20240710	112300	5075530800	155000	154800	155000	154800	84
524	20240710	112200	5062524500	154900	155000	155000	154900	8
525	20240710	112100	5061285200	155000	154600	155000	154500	666
526	20240710	112000	4958262600	154700	154600	154700	154600	27
527	20240710	111900	4954087800	154700	154800	154800	154600	165
528	20240710	111800	4928563600	154700	154800	154800	154700	54
529	20240710	111700	4920208800	154900	154900	155000	154800	136
530	20240710	111600	4899148600	155000	155000	155200	155000	135
531	20240710	111500	4878212900	155100	154900	155100	154800	50
532	20240710	111400	4870462000	154900	155000	155000	154900	91
533	20240710	111300	4856363300	154800	155000	155300	154800	169
534	20240710	111200	4830157200	155000	155200	155200	154700	25
535	20240710	111100	4826286900	154800	154700	154800	154700	62
536	20240710	111000	4816695100	154700	154700	154700	154600	44
537	20240710	110900	4809891900	154700	154700	155200	154500	131
538	20240710	110800	4789624000	154700	154800	154800	154700	28
539	20240710	110700	4785291900	154800	154900	154900	154800	54
540	20240710	110600	4776930800	155000	155000	155200	154900	43
541	20240710	110500	4770261800	155300	155300	155300	155000	89
542	20240710	110400	4756453300	155300	155000	155300	155000	306
543	20240710	110300	4708943700	154600	155000	155000	154600	169
544	20240710	110200	4682754700	155000	155300	155300	155000	86
545	20240710	110100	4669417500	155200	154900	155200	154900	108
546	20240710	110000	4652659000	155000	154800	155000	154800	128
547	20240710	105900	4632826000	154900	155000	155000	154900	26
548	20240710	105800	4628798100	155000	154700	155000	154700	93
549	20240710	105700	4614395700	154700	154700	154800	154600	145
550	20240710	105600	4591962200	154700	154700	154700	154600	25
551	20240710	105500	4588096300	154500	154800	154900	154500	129
552	20240710	105400	4568134000	155000	155000	155000	155000	13
553	20240710	105300	4566119000	155000	154600	155000	154500	553
554	20240710	105200	4480447400	154600	154700	154700	154600	63
555	20240710	105100	4470705500	154700	154600	154700	154500	151
556	20240710	105000	4447360700	154600	154800	154800	154600	50
557	20240710	104900	4439622700	154900	154900	154900	154800	32
558	20240710	104800	4434666200	154900	154900	155000	154900	28
559	20240710	104700	4430328600	154800	155000	155000	154800	82
560	20240710	104600	4417623300	155000	155100	155200	155000	114
561	20240710	104500	4399945500	155100	155300	155300	155100	135
562	20240710	104400	4378991100	155300	155100	155300	155100	162
563	20240710	104300	4353842700	155100	154600	155100	154500	272
564	20240710	104200	4311723500	154600	154600	154600	154600	14
565	20240710	104100	4309559100	154600	154800	154800	154500	85
566	20240710	104000	4296413700	154700	154700	154800	154700	72
567	20240710	103900	4285268500	154700	154700	154700	154500	62
568	20240710	103800	4275682600	154500	154400	154500	154400	74
569	20240710	103700	4264253300	154400	154400	154500	154400	37
570	20240710	103600	4258539200	154500	154500	154600	154400	835
571	20240710	103500	4129560300	154600	154800	154900	154600	179
572	20240710	103400	4101860100	154800	154600	154900	154600	450
573	20240710	103300	4032260200	154600	154800	154900	154600	316
574	20240710	103200	3983369900	154800	154800	155000	154800	716
575	20240710	103100	3872427100	154900	155000	155000	154800	116
576	20240710	103000	3854459800	154900	154800	154900	154800	72
577	20240710	102900	3843309200	154900	155000	155000	154900	18
578	20240710	102800	3840520200	155000	154800	155100	154700	115
579	20240710	102700	3822708000	154700	155000	155100	154700	454
580	20240710	102600	3752426400	155000	155000	155100	155000	92
581	20240710	102500	3738164000	155100	155000	155100	154900	30
582	20240710	102400	3733513300	155000	154900	155100	154900	89
583	20240710	102300	3719723700	154900	154700	154900	154700	92
584	20240710	102200	3705485600	154700	154900	154900	154700	57
585	20240710	102100	3696662400	154700	154800	154900	154700	254
586	20240710	102000	3657357400	154900	155000	155000	154900	55
587	20240710	101900	3648834500	155000	155000	155000	155000	36
588	20240710	101800	3643254500	155000	155100	155100	155000	70
589	20240710	101700	3632403700	155000	155100	155100	155000	38
590	20240710	101600	3626513100	155000	155100	155100	155000	100
591	20240710	101500	3611009300	155100	155400	155400	155100	83
592	20240710	101400	3598112300	155500	155500	155600	155500	103
593	20240710	101300	3582090800	155500	155600	155800	155500	83
594	20240710	101200	3569176300	155600	155200	155700	155200	270
595	20240710	101100	3527184000	155200	155000	155300	155000	147
596	20240710	101000	3504375400	154900	154600	155000	154600	96
597	20240710	100900	3489519600	154600	154600	154600	154500	78
598	20240710	100800	3477464400	154600	154700	154800	154600	76
599	20240710	100700	3465707800	154700	154700	154800	154700	16
600	20240710	100600	3463231700	154700	154700	154700	154500	93
601	20240710	100500	3448850700	154700	154500	154800	154500	163
602	20240710	100400	3423651600	154600	154800	154900	154600	241
603	20240710	100300	3386366100	154800	154600	155000	154600	58
604	20240710	100200	3377387300	154500	154500	154700	154500	87
605	20240710	100100	3363940400	154400	154600	155100	154300	972
606	20240710	100000	3213799300	154700	155100	155100	154700	87
607	20240710	095900	3200329300	155100	155100	155200	155100	53
608	20240710	095800	3192106000	155200	154800	155200	154800	139
609	20240710	095700	3170587100	154800	154900	154900	154700	47
610	20240710	095600	3163313200	155000	154700	155000	154700	78
611	20240710	095500	3151241900	154700	154400	154800	154400	337
612	20240710	095400	3099169800	154400	154600	154600	154400	159
613	20240710	095300	3074615800	154600	154500	154600	154400	195
614	20240710	095200	3044496700	154500	154600	154600	154500	115
615	20240710	095100	3026724100	154500	154600	154600	154400	239
616	20240710	095000	2989799000	154600	154700	154700	154500	246
617	20240710	094900	2951756300	154800	155100	155100	154800	299
618	20240710	094800	2905432100	155000	155200	155200	155000	37
619	20240710	094700	2899696200	155200	155000	155200	154900	172
620	20240710	094600	2873045100	155000	155200	155300	155000	522
621	20240710	094500	2792107200	155200	155300	155300	155200	77
622	20240710	094400	2780156000	155300	155300	155400	155200	168
623	20240710	094300	2754067000	155300	155600	155700	155300	438
624	20240710	094200	2685971200	155500	156000	156000	155500	282
625	20240710	094100	2642084300	156200	156200	156300	156200	90
626	20240710	094000	2628025600	156300	156100	156300	156100	109
627	20240710	093900	2610999300	156100	156000	156200	156000	72
628	20240710	093800	2599764600	155900	155900	155900	155800	109
629	20240710	093700	2582773700	155900	155800	155900	155700	48
630	20240710	093600	2575297100	155800	155700	155800	155600	93
631	20240710	093500	2560817800	155800	155500	155800	155500	172
632	20240710	093400	2534070600	155400	155900	155900	155400	267
633	20240710	093300	2492490500	155800	155800	155900	155800	71
634	20240710	093200	2481425500	155800	156000	156000	155800	168
635	20240710	093100	2455246000	156000	155600	156100	155500	175
636	20240710	093000	2427989600	155600	156400	156500	155600	218
637	20240710	092900	2393915800	156400	155300	156400	155200	472
638	20240710	092800	2320365200	155400	155200	155600	155100	124
639	20240710	092700	2301118900	154900	154800	154900	154800	195
640	20240710	092600	2270921700	154800	154900	154900	154800	73
641	20240710	092500	2259620800	154800	154800	154900	154700	197
642	20240710	092400	2229122400	154800	154900	154900	154800	152
643	20240710	092300	2205592600	154900	155200	155600	154800	346
644	20240710	092200	2151957600	155200	155100	156000	155100	189
645	20240710	092100	2122552700	155000	155100	155100	154800	504
646	20240710	092000	2044436800	156000	155100	156000	154700	245
647	20240710	091900	2006432200	154600	154600	156000	154300	1627
648	20240710	091800	1755004100	154600	155100	155100	154600	585
649	20240710	091700	1664493300	154900	155100	155200	154900	236
650	20240710	091600	1627898800	155600	155800	155800	155600	65
651	20240710	091500	1617780100	155800	156000	156000	155100	304
652	20240710	091400	1570540200	156100	156300	156300	155800	163
653	20240710	091300	1545099200	155800	155600	156300	155500	265
654	20240710	091200	1503849200	155300	155300	156100	155300	1420
655	20240710	091100	1283126400	155300	155500	156000	155100	290
656	20240710	091000	1238099300	155500	155100	155500	154600	368
657	20240710	090900	1181074100	155100	154700	155400	154700	888
658	20240710	090800	1043657100	154700	154600	154700	154300	693
659	20240710	090700	936595300	154700	154700	155200	154600	436
660	20240710	090600	869138500	154800	156100	156100	154800	387
661	20240710	090500	809088100	156000	156800	156800	156000	947
662	20240710	090400	661013400	156600	155600	156800	155500	615
663	20240710	090300	565246200	155600	155900	156200	155600	519
664	20240710	090200	484350200	156000	155800	156000	154500	2186
665	20240710	090100	146122200	155800	155200	155800	154900	154
666	20240710	090000	122219800	155200	155500	155500	154900	782