KissMeData/033100/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191800	99630469600	97500	97500	97500	97500	25626
3	20240709	191700	99630469600	97500	97500	97500	97500	0
4	20240709	191600	99630469600	97500	97500	97500	97500	0
5	20240709	191500	99630469600	97500	97500	97500	97500	0
6	20240709	191400	99630469600	97500	97500	97500	97500	0
7	20240709	191300	99630469600	97500	97500	97500	97500	0
8	20240709	191200	99630469600	97500	97500	97500	97500	0
9	20240709	191100	99630469600	97500	97500	97500	97500	0
10	20240709	191000	99630469600	97500	97500	97500	97500	0
11	20240709	190900	99630469600	97500	97500	97500	97500	0
12	20240709	190800	99630469600	97500	97500	97500	97500	0
13	20240709	190700	99630469600	97500	97500	97500	97500	0
14	20240709	190600	99630469600	97500	97500	97500	97500	0
15	20240709	190500	99630469600	97500	97500	97500	97500	0
16	20240709	190400	99630469600	97500	97500	97500	97500	0
17	20240709	190300	99630469600	97500	97500	97500	97500	0
18	20240709	190200	99630469600	97500	97500	97500	97500	0
19	20240709	190100	99630469600	97500	97500	97500	97500	0
20	20240709	190000	99630469600	97500	97500	97500	97500	0
21	20240709	185900	99630469600	97500	97500	97500	97500	0
22	20240709	185800	99630469600	97500	97500	97500	97500	0
23	20240709	185700	99630469600	97500	97500	97500	97500	0
24	20240709	185600	99630469600	97500	97500	97500	97500	0
25	20240709	185500	99630469600	97500	97500	97500	97500	0
26	20240709	185400	99630469600	97500	97500	97500	97500	0
27	20240709	185300	99630469600	97500	97500	97500	97500	0
28	20240709	185200	99630469600	97500	97500	97500	97500	0
29	20240709	185100	99630469600	97500	97500	97500	97500	0
30	20240709	185000	99630469600	97500	97500	97500	97500	0
31	20240709	184900	99630469600	97500	97500	97500	97500	0
32	20240709	184800	99630469600	97500	97500	97500	97500	25626
33	20240709	184700	99630469600	97500	97500	97500	97500	0
34	20240709	184600	99630469600	97500	97500	97500	97500	0
35	20240709	184500	99630469600	97500	97500	97500	97500	0
36	20240709	184400	99630469600	97500	97500	97500	97500	0
37	20240709	184300	99630469600	97500	97500	97500	97500	0
38	20240709	184200	99630469600	97500	97500	97500	97500	0
39	20240709	184100	99630469600	97500	97500	97500	97500	0
40	20240709	184000	99630469600	97500	97500	97500	97500	0
41	20240709	183900	99630469600	97500	97500	97500	97500	0
42	20240709	183800	99630469600	97500	97500	97500	97500	0
43	20240709	183700	99630469600	97500	97500	97500	97500	0
44	20240709	183600	99630469600	97500	97500	97500	97500	0
45	20240709	183500	99630469600	97500	97500	97500	97500	0
46	20240709	183400	99630469600	97500	97500	97500	97500	0
47	20240709	183300	99630469600	97500	97500	97500	97500	0
48	20240709	183200	99630469600	97500	97500	97500	97500	0
49	20240709	183100	99630469600	97500	97500	97500	97500	0
50	20240709	183000	99630469600	97500	97500	97500	97500	0
51	20240709	182900	99630469600	97500	97500	97500	97500	0
52	20240709	182800	99630469600	97500	97500	97500	97500	0
53	20240709	182700	99630469600	97500	97500	97500	97500	0
54	20240709	182600	99630469600	97500	97500	97500	97500	0
55	20240709	182500	99630469600	97500	97500	97500	97500	0
56	20240709	182400	99630469600	97500	97500	97500	97500	0
57	20240709	182300	99630469600	97500	97500	97500	97500	0
58	20240709	182200	99630469600	97500	97500	97500	97500	0
59	20240709	182100	99630469600	97500	97500	97500	97500	0
60	20240709	182000	99630469600	97500	97500	97500	97500	0
61	20240709	181900	99630469600	97500	97500	97500	97500	0
62	20240709	181800	99630469600	97500	97500	97500	97500	25626
63	20240709	181700	99630469600	97500	97500	97500	97500	0
64	20240709	181600	99630469600	97500	97500	97500	97500	0
65	20240709	181500	99630469600	97500	97500	97500	97500	0
66	20240709	181400	99630469600	97500	97500	97500	97500	0
67	20240709	181300	99630469600	97500	97500	97500	97500	0
68	20240709	181200	99630469600	97500	97500	97500	97500	0
69	20240709	181100	99630469600	97500	97500	97500	97500	0
70	20240709	181000	99630469600	97500	97500	97500	97500	0
71	20240709	180900	99630469600	97500	97500	97500	97500	0
72	20240709	180800	99630469600	97500	97500	97500	97500	0
73	20240709	180700	99630469600	97500	97500	97500	97500	0
74	20240709	180600	99630469600	97500	97500	97500	97500	0
75	20240709	180500	99630469600	97500	97500	97500	97500	0
76	20240709	180400	99630469600	97500	97500	97500	97500	0
77	20240709	180300	99630469600	97500	97500	97500	97500	0
78	20240709	180200	99630469600	97500	97500	97500	97500	0
79	20240709	180100	99630469600	97500	97500	97500	97500	0
80	20240709	180000	99630469600	97500	97500	97500	97500	0
81	20240709	175900	99630469600	97500	97500	97500	97500	0
82	20240709	175800	99630469600	97500	97500	97500	97500	0
83	20240709	175700	99630469600	97500	97500	97500	97500	0
84	20240709	175600	99630469600	97500	97500	97500	97500	0
85	20240709	175500	99630469600	97500	97500	97500	97500	0
86	20240709	175400	99630469600	97500	97500	97500	97500	0
87	20240709	175300	99630469600	97500	97500	97500	97500	0
88	20240709	175200	99630469600	97500	97500	97500	97500	0
89	20240709	175100	99630469600	97500	97500	97500	97500	0
90	20240709	175000	99630469600	97500	97500	97500	97500	0
91	20240709	174900	99630469600	97500	97500	97500	97500	0
92	20240709	174800	99630469600	97500	97500	97500	97500	25626
93	20240709	174700	99630469600	97500	97500	97500	97500	0
94	20240709	174600	99630469600	97500	97500	97500	97500	0
95	20240709	174500	99630469600	97500	97500	97500	97500	0
96	20240709	174400	99630469600	97500	97500	97500	97500	0
97	20240709	174300	99630469600	97500	97500	97500	97500	0
98	20240709	174200	99630469600	97500	97500	97500	97500	0
99	20240709	174100	99630469600	97500	97500	97500	97500	0
100	20240709	174000	99630469600	97500	97500	97500	97500	0
101	20240709	173900	99630469600	97500	97500	97500	97500	0
102	20240709	173800	99630469600	97500	97500	97500	97500	0
103	20240709	173700	99630469600	97500	97500	97500	97500	0
104	20240709	173600	99630469600	97500	97500	97500	97500	0
105	20240709	173500	99630469600	97500	97500	97500	97500	0
106	20240709	173400	99630469600	97500	97500	97500	97500	0
107	20240709	173300	99630469600	97500	97500	97500	97500	0
108	20240709	173200	99630469600	97500	97500	97500	97500	0
109	20240709	173100	99630469600	97500	97500	97500	97500	0
110	20240709	173000	99630469600	97500	97500	97500	97500	0
111	20240709	172900	99630469600	97500	97500	97500	97500	0
112	20240709	172800	99630469600	97500	97500	97500	97500	0
113	20240709	172700	99630469600	97500	97500	97500	97500	0
114	20240709	172600	99630469600	97500	97500	97500	97500	0
115	20240709	172500	99630469600	97500	97500	97500	97500	0
116	20240709	172400	99630469600	97500	97500	97500	97500	0
117	20240709	172300	99630469600	97500	97500	97500	97500	0
118	20240709	172200	99630469600	97500	97500	97500	97500	0
119	20240709	172100	99630469600	97500	97500	97500	97500	0
120	20240709	172000	99630469600	97500	97500	97500	97500	0
121	20240709	171900	99630469600	97500	97500	97500	97500	0
122	20240709	171800	99630469600	97500	97500	97500	97500	25626
123	20240709	171700	99630469600	97500	97500	97500	97500	0
124	20240709	171600	99630469600	97500	97500	97500	97500	0
125	20240709	171500	99630469600	97500	97500	97500	97500	0
126	20240709	171400	99630469600	97500	97500	97500	97500	0
127	20240709	171300	99630469600	97500	97500	97500	97500	0
128	20240709	171200	99630469600	97500	97500	97500	97500	0
129	20240709	171100	99630469600	97500	97500	97500	97500	0
130	20240709	171000	99630469600	97500	97500	97500	97500	0
131	20240709	170900	99630469600	97500	97500	97500	97500	0
132	20240709	170800	99630469600	97500	97500	97500	97500	0
133	20240709	170700	99630469600	97500	97500	97500	97500	0
134	20240709	170600	99630469600	97500	97500	97500	97500	0
135	20240709	170500	99630469600	97500	97500	97500	97500	0
136	20240709	170400	99630469600	97500	97500	97500	97500	0
137	20240709	170300	99630469600	97500	97500	97500	97500	0
138	20240709	170200	99630469600	97500	97500	97500	97500	0
139	20240709	170100	99630469600	97500	97500	97500	97500	0
140	20240709	170000	99630469600	97500	97500	97500	97500	0
141	20240709	165900	99630469600	97500	97500	97500	97500	0
142	20240709	165800	99630469600	97500	97500	97500	97500	0
143	20240709	165700	99630469600	97500	97500	97500	97500	0
144	20240709	165600	99630469600	97500	97500	97500	97500	0
145	20240709	165500	99630469600	97500	97500	97500	97500	0
146	20240709	165400	99630469600	97500	97500	97500	97500	0
147	20240709	165300	99630469600	97500	97500	97500	97500	0
148	20240709	165200	99630469600	97500	97500	97500	97500	0
149	20240709	165100	99630469600	97500	97500	97500	97500	0
150	20240709	165000	99630469600	97500	97500	97500	97500	0
151	20240709	164900	99630469600	97500	97500	97500	97500	0
152	20240709	164800	99630469600	97500	97500	97500	97500	25626
153	20240709	164700	99630469600	97500	97500	97500	97500	0
154	20240709	164600	99630469600	97500	97500	97500	97500	0
155	20240709	164500	99630469600	97500	97500	97500	97500	0
156	20240709	164400	99630469600	97500	97500	97500	97500	0
157	20240709	164300	99630469600	97500	97500	97500	97500	0
158	20240709	164200	99630469600	97500	97500	97500	97500	0
159	20240709	164100	99630469600	97500	97500	97500	97500	0
160	20240709	164000	99630469600	97500	97500	97500	97500	0
161	20240709	163900	99630469600	97500	97500	97500	97500	0
162	20240709	163800	99630469600	97500	97500	97500	97500	0
163	20240709	163700	99630469600	97500	97500	97500	97500	0
164	20240709	163600	99630469600	97500	97500	97500	97500	0
165	20240709	163500	99630469600	97500	97500	97500	97500	0
166	20240709	163400	99630469600	97500	97500	97500	97500	0
167	20240709	163300	99630469600	97500	97500	97500	97500	0
168	20240709	163200	99630469600	97500	97500	97500	97500	0
169	20240709	163100	99630469600	97500	97500	97500	97500	0
170	20240709	163000	99630469600	97500	97500	97500	97500	0
171	20240709	162900	99630469600	97500	97500	97500	97500	0
172	20240709	162800	99630469600	97500	97500	97500	97500	0
173	20240709	162700	99630469600	97500	97500	97500	97500	0
174	20240709	162600	99630469600	97500	97500	97500	97500	0
175	20240709	162500	99630469600	97500	97500	97500	97500	0
176	20240709	162400	99630469600	97500	97500	97500	97500	0
177	20240709	162300	99630469600	97500	97500	97500	97500	0
178	20240709	162200	99630469600	97500	97500	97500	97500	0
179	20240709	162100	99630469600	97500	97500	97500	97500	0
180	20240709	162000	99630469600	97500	97500	97500	97500	0
181	20240709	161900	99630469600	97500	97500	97500	97500	0
182	20240709	161800	99630469600	97500	97500	97500	97500	25626
183	20240709	161700	99630469600	97500	97500	97500	97500	0
184	20240709	161600	99630469600	97500	97500	97500	97500	0
185	20240709	161500	99630469600	97500	97500	97500	97500	0
186	20240709	161400	99630469600	97500	97500	97500	97500	0
187	20240709	161300	99630469600	97500	97500	97500	97500	0
188	20240709	161200	99630469600	97500	97500	97500	97500	0
189	20240709	161100	99630469600	97500	97500	97500	97500	0
190	20240709	161000	99630469600	97500	97500	97500	97500	0
191	20240709	160900	99630469600	97500	97500	97500	97500	0
192	20240709	160800	99630469600	97500	97500	97500	97500	0
193	20240709	160700	99630469600	97500	97500	97500	97500	0
194	20240709	160600	99630469600	97500	97500	97500	97500	0
195	20240709	160500	99630469600	97500	97500	97500	97500	0
196	20240709	160400	99630469600	97500	97500	97500	97500	0
197	20240709	160300	99630469600	97500	97500	97500	97500	0
198	20240709	160200	99630469600	97500	97500	97500	97500	0
199	20240709	160100	99630469600	97500	97500	97500	97500	0
200	20240709	160000	99630469600	97500	97500	97500	97500	0
201	20240709	155900	99630469600	97500	97500	97500	97500	0
202	20240709	155800	99630469600	97500	97500	97500	97500	0
203	20240709	155700	99630469600	97500	97500	97500	97500	0
204	20240709	155600	99630469600	97500	97500	97500	97500	0
205	20240709	155500	99630469600	97500	97500	97500	97500	0
206	20240709	155400	99630469600	97500	97500	97500	97500	0
207	20240709	155300	99630469600	97500	97500	97500	97500	0
208	20240709	155200	99630469600	97500	97500	97500	97500	0
209	20240709	155100	99630469600	97500	97500	97500	97500	0
210	20240709	155000	99630469600	97500	97500	97500	97500	0
211	20240709	154900	99630469600	97500	97500	97500	97500	0
212	20240709	154800	99630469600	97500	97500	97500	97500	25626
213	20240709	154700	99630469600	97500	97500	97500	97500	0
214	20240709	154600	99630469600	97500	97500	97500	97500	0
215	20240709	154500	99630469600	97500	97500	97500	97500	0
216	20240709	154400	99630469600	97500	97500	97500	97500	0
217	20240709	154300	99630469600	97500	97500	97500	97500	0
218	20240709	154200	99630469600	97500	97500	97500	97500	0
219	20240709	154100	99630469600	97500	97500	97500	97500	0
220	20240709	154000	99630469600	97500	97500	97500	97500	0
221	20240709	153900	99630469600	97500	97500	97500	97500	0
222	20240709	153800	99630469600	97500	97500	97500	97500	0
223	20240709	153700	99630469600	97500	97500	97500	97500	0
224	20240709	153600	99630469600	97500	97500	97500	97500	0
225	20240709	153500	99630469600	97500	97500	97500	97500	0
226	20240709	153400	99630469600	97500	97500	97500	97500	0
227	20240709	153300	99630469600	97500	97500	97500	97500	0
228	20240709	153200	99630469600	97500	97500	97500	97500	0
229	20240709	153100	99630469600	97500	97500	97500	97500	0
230	20240709	153000	99630469600	97500	97500	97500	97500	25626
231	20240709	152900	97131934600	97300	97300	97300	97300	0
232	20240709	152800	97131934600	97300	97300	97300	97300	0
233	20240709	152700	97131934600	97300	97300	97300	97300	0
234	20240709	152600	97131934600	97300	97300	97300	97300	0
235	20240709	152500	97131934600	97300	97300	97300	97300	0
236	20240709	152400	97131934600	97300	97300	97300	97300	0
237	20240709	152300	97131934600	97300	97300	97300	97300	0
238	20240709	152200	97131934600	97300	97300	97300	97300	0
239	20240709	152100	97131934600	97300	97300	97300	97300	0
240	20240709	152000	97131934600	97300	97300	97300	97300	0
241	20240709	151900	97131934600	97300	97300	97300	97100	9740
242	20240709	151800	96185218400	97300	96900	97300	96900	15114
243	20240709	151700	94717945000	96900	96800	97000	96800	7397
244	20240709	151600	94000993500	96900	96900	96900	96800	2178
245	20240709	151500	93790078500	96900	96800	96900	96800	2595
246	20240709	151400	93538656100	96900	96900	96900	96800	764
247	20240709	151300	93464666100	96900	96900	96900	96800	902
248	20240709	151200	93377297000	96900	96900	96900	96800	1007
249	20240709	151100	93279799700	96800	96800	96900	96800	1439
250	20240709	151000	93140418700	96800	96600	96900	96600	4866
251	20240709	150900	92669553900	96600	96600	96700	96600	861
252	20240709	150800	92586350300	96600	96700	96700	96600	685
253	20240709	150700	92520162500	96600	96700	96700	96600	671
254	20240709	150600	92455308600	96600	96700	96700	96600	403
255	20240709	150500	92416357300	96700	96700	96800	96600	2286
256	20240709	150400	92195292600	96600	96600	96600	96500	716
257	20240709	150300	92126152000	96500	96600	96600	96500	687
258	20240709	150200	92059837800	96600	96600	96600	96500	518
259	20240709	150100	92009837400	96500	96800	96800	96500	2145
260	20240709	150000	91802600700	96800	96800	96900	96600	1803
261	20240709	145900	91628073800	96800	96700	96800	96600	1192
262	20240709	145800	91512818500	96700	96700	96800	96600	1513
263	20240709	145700	91366518300	96600	96700	96700	96600	339
264	20240709	145600	91333759100	96600	96800	96900	96600	2359
265	20240709	145500	91105563600	96800	96400	96800	96400	4775
266	20240709	145400	90644052800	96500	96500	96500	96400	245
267	20240709	145300	90620425100	96500	96400	96500	96300	3332
268	20240709	145200	90299058500	96400	96500	96500	96400	346
269	20240709	145100	90265685500	96400	96400	96500	96400	748
270	20240709	145000	90193569800	96500	96500	96500	96400	508
271	20240709	144900	90144594700	96400	96500	96500	96400	1240
272	20240709	144800	90024945700	96500	96600	96600	96500	617
273	20240709	144700	89965396400	96500	96500	96600	96500	247
274	20240709	144600	89941551600	96600	96500	96600	96500	482
275	20240709	144500	89895018500	96500	96500	96600	96500	696
276	20240709	144400	89827847000	96400	96700	96700	96400	3037
277	20240709	144300	89534583700	96700	96800	96800	96600	1158
278	20240709	144200	89422602400	96800	96700	96800	96600	2532
279	20240709	144100	89177704200	96700	96700	96800	96600	2497
280	20240709	144000	88936204500	96700	96500	96800	96400	2917
281	20240709	143900	88654299500	96500	96400	96600	96400	1222
282	20240709	143800	88536381500	96500	96300	96600	96200	3445
283	20240709	143700	88204187900	96300	96300	96300	96200	275
284	20240709	143600	88177708100	96300	96300	96300	96200	622
285	20240709	143500	88117831600	96300	96300	96300	96200	536
286	20240709	143400	88066230600	96300	96000	96300	96000	664
287	20240709	143300	88002355600	96100	96000	96200	96000	966
288	20240709	143200	87909573900	96000	96100	96100	96000	785
289	20240709	143100	87834205400	96100	96000	96100	96000	477
290	20240709	143000	87788375100	96100	96300	96300	96100	1484
291	20240709	142900	87645633400	96200	96300	96400	96200	322
292	20240709	142800	87614624700	96300	96300	96400	96200	986
293	20240709	142700	87519675900	96300	96200	96300	96200	656
294	20240709	142600	87456517800	96200	96100	96200	96000	1413
295	20240709	142500	87320678300	96000	95900	96100	95900	527
296	20240709	142400	87270086400	96000	96100	96100	95900	1099
297	20240709	142300	87164586900	96100	96100	96100	96000	222
298	20240709	142200	87143253100	96000	96000	96100	95900	298
299	20240709	142100	87114638900	95900	96100	96100	95900	929
300	20240709	142000	87025471900	96000	96100	96200	96000	836
301	20240709	141900	86945141500	96100	96100	96200	96100	475
302	20240709	141800	86899483900	96100	95900	96200	95900	677
303	20240709	141700	86834463300	95900	95800	95900	95700	619
304	20240709	141600	86775145300	95800	95600	95800	95600	1854
305	20240709	141500	86597833600	95500	95700	95700	95500	702
306	20240709	141400	86530720800	95700	95600	95700	95600	262
307	20240709	141300	86505664500	95600	95800	96000	95600	1592
308	20240709	141200	86353286800	95800	96000	96100	95800	1420
309	20240709	141100	86217097300	96000	96100	96200	95900	809
310	20240709	141000	86139392400	96100	96100	96200	96100	594
311	20240709	140900	86082290600	96100	95900	96100	95900	1420
312	20240709	140800	85945987300	96000	95900	96000	95900	300
313	20240709	140700	85917202100	95900	96000	96000	95900	337
314	20240709	140600	85884860000	96000	95900	96000	95900	317
315	20240709	140500	85854442400	96000	96000	96200	95900	614
316	20240709	140400	85795480300	96000	96000	96100	95900	2201
317	20240709	140300	85584154900	96000	95900	96000	95900	462
318	20240709	140200	85539819500	96000	95900	96000	95900	780
319	20240709	140100	85465011400	96000	95900	96000	95800	848
320	20240709	140000	85383681200	95900	95900	96000	95800	243
321	20240709	135900	85360367700	95900	95800	95900	95800	860
322	20240709	135800	85277931000	95800	95700	95900	95700	858
323	20240709	135700	85195757200	95800	95800	95800	95700	1643
324	20240709	135600	85038436600	95800	95900	95900	95700	1007
325	20240709	135500	84941962200	95900	96000	96000	95900	971
326	20240709	135400	84848812800	96100	96000	96100	96000	630
327	20240709	135300	84788325800	96000	96100	96200	96000	627
328	20240709	135200	84728074700	96100	96000	96200	96000	572
329	20240709	135100	84673093400	96000	96000	96100	95900	887
330	20240709	135000	84587945300	95900	96100	96200	95900	1242
331	20240709	134900	84468642900	96100	96100	96200	96000	1127
332	20240709	134800	84360325900	96000	95900	96100	95800	1239
333	20240709	134700	84241433200	95900	95900	95900	95800	355
334	20240709	134600	84207418500	95800	95800	95900	95800	411
335	20240709	134500	84168039600	95800	95700	95800	95700	1100
336	20240709	134400	84062715700	95700	95500	95700	95500	648
337	20240709	134300	84000717100	95500	95600	95700	95500	887
338	20240709	134200	83915933100	95600	95900	95900	95600	1125
339	20240709	134100	83808242500	95900	95800	95900	95700	830
340	20240709	134000	83728725000	95800	95800	95800	95700	162
341	20240709	133900	83713210400	95800	95700	95900	95700	1044
342	20240709	133800	83613218300	95800	95700	95800	95600	804
343	20240709	133700	83536273100	95700	95500	95700	95400	992
344	20240709	133600	83441475900	95500	95500	95500	95400	546
345	20240709	133500	83389337900	95400	95300	95500	95200	859
346	20240709	133400	83307420000	95200	95200	95300	95100	2185
347	20240709	133300	83099501200	95100	95200	95300	95100	1418
348	20240709	133200	82964570800	95200	95400	95400	95000	3649
349	20240709	133100	82617245000	95400	95700	95700	95300	3681
350	20240709	133000	82265978200	95600	95600	95700	95600	575
351	20240709	132900	82211003800	95700	95600	95800	95500	1163
352	20240709	132800	82099739000	95500	95700	95800	95500	4366
353	20240709	132700	81682274300	95700	96000	96200	95700	4143
354	20240709	132600	81284921200	96100	96300	96400	96100	3097
355	20240709	132500	80987073600	96300	96500	96500	96200	1140
356	20240709	132400	80877329800	96300	96700	96700	96300	2323
357	20240709	132300	80653212100	96700	96700	96700	96600	409
358	20240709	132200	80613696500	96700	96400	96700	96200	1330
359	20240709	132100	80485317800	96300	96600	96600	96300	1711
360	20240709	132000	80320302400	96600	96400	96600	96400	771
361	20240709	131900	80245904400	96500	96300	96500	96200	731
362	20240709	131800	80175509100	96300	96400	96500	96300	673
363	20240709	131700	80110634100	96500	96100	96700	96100	1484
364	20240709	131600	79967594300	96100	96200	96300	96000	1623
365	20240709	131500	79811629600	96200	96300	96400	96200	1397
366	20240709	131400	79677147700	96400	96500	96600	96400	1242
367	20240709	131300	79557314000	96500	96700	96800	96500	1091
368	20240709	131200	79451900900	96600	96700	96900	96600	1385
369	20240709	131100	79317966800	96800	96700	96900	96700	1683
370	20240709	131000	79155107500	96700	96500	96700	96500	1013
371	20240709	130900	79057249700	96600	96500	96600	96500	994
372	20240709	130800	78961298500	96500	96400	96500	96400	583
373	20240709	130700	78905063900	96400	96400	96400	96300	419
374	20240709	130600	78864697700	96300	96200	96400	96200	805
375	20240709	130500	78787178200	96300	96100	96500	96000	1580
376	20240709	130400	78635211600	96100	96200	96300	95900	6343
377	20240709	130300	78025827600	96300	96400	96500	96300	2261
378	20240709	130200	77807983200	96400	96400	96500	96400	1169
379	20240709	130100	77695274000	96400	96600	96900	96400	2255
380	20240709	130000	77477593800	96600	97000	97000	96600	2867
381	20240709	125900	77200196400	96900	96900	97000	96900	914
382	20240709	125800	77111592800	96900	96800	97000	96700	1192
383	20240709	125700	76996103900	96800	96800	96900	96700	1921
384	20240709	125600	76810124500	96900	97100	97100	96800	2665
385	20240709	125500	76551719500	97100	97100	97200	97000	1323
386	20240709	125400	76423215500	97100	97200	97200	97100	1579
387	20240709	125300	76269757200	97200	97100	97200	97100	1506
388	20240709	125200	76123408500	97100	96900	97200	96800	3016
389	20240709	125100	75830838500	96900	96700	96900	96700	1320
390	20240709	125000	75703024000	96600	96500	96700	96500	1479
391	20240709	124900	75560071200	96700	96800	96800	96600	4094
392	20240709	124800	75164399900	96800	96900	97000	96700	3719
393	20240709	124700	74804088500	96800	97200	97300	96700	4019
394	20240709	124600	74414257400	97200	96900	97200	96800	3412
395	20240709	124500	74083354900	96900	96800	96900	96600	2458
396	20240709	124400	73845567000	96700	96700	96800	96600	1772
397	20240709	124300	73674135000	96800	97100	97100	96400	8335
398	20240709	124200	72867460000	97100	97300	97500	97000	5137
399	20240709	124100	72367963000	97400	97300	97700	97100	14931
400	20240709	124000	70912900800	97300	96800	97400	96700	6528
401	20240709	123900	70278700200	96900	97000	97000	96800	5532
402	20240709	123800	69742747200	97000	97200	97500	96900	18927
403	20240709	123700	67902267400	97200	97000	97200	96900	10923
404	20240709	123600	66842444600	96900	96900	97000	96800	6341
405	20240709	123500	66227862100	96900	96600	96900	96500	8378
406	20240709	123400	65417256600	96500	96200	96600	96200	17741
407	20240709	123300	63705363400	96300	95900	96400	95900	12434
408	20240709	123200	62509614500	96000	96000	96000	95900	785
409	20240709	123100	62434269600	96000	95600	96000	95600	3472
410	20240709	123000	62101527200	95600	95700	95800	95600	1016
411	20240709	122900	62004318300	95700	95700	95700	95600	671
412	20240709	122800	61940125200	95700	95700	95700	95600	423
413	20240709	122700	61899645100	95700	95700	95800	95600	633
414	20240709	122600	61839057900	95700	95700	95800	95600	307
415	20240709	122500	61809682900	95700	95500	95700	95400	3437
416	20240709	122400	61481176600	95500	95500	95500	95400	84
417	20240709	122300	61473158500	95500	95500	95600	95400	352
418	20240709	122200	61439545700	95600	95400	95600	95400	639
419	20240709	122100	61378538100	95400	95400	95400	95300	98
420	20240709	122000	61369190100	95400	95400	95500	95300	786
421	20240709	121900	61294215500	95400	95500	95500	95400	307
422	20240709	121800	61264914500	95500	95500	95600	95400	582
423	20240709	121700	61209343200	95500	95600	95600	95400	909
424	20240709	121600	61122511300	95600	95400	95600	95400	2699
425	20240709	121500	60864636900	95400	95200	95400	95200	931
426	20240709	121400	60775863600	95200	95300	95300	95200	792
427	20240709	121300	60700456500	95300	95300	95400	95200	663
428	20240709	121200	60637300200	95300	95300	95400	95300	308
429	20240709	121100	60607942100	95300	95300	95400	95200	542
430	20240709	121000	60556291900	95300	95200	95300	95200	355
431	20240709	120900	60522475100	95200	95400	95400	95200	410
432	20240709	120800	60483418200	95400	95300	95400	95300	472
433	20240709	120700	60438430900	95400	95500	95500	95300	538
434	20240709	120600	60387081000	95500	95500	95600	95500	531
435	20240709	120500	60336355000	95600	95100	95600	95100	2984
436	20240709	120400	60051739300	95200	95200	95200	95100	99
437	20240709	120300	60042319600	95100	95200	95200	95100	299
438	20240709	120200	60013883100	95200	95300	95300	95100	756
439	20240709	120100	59941919600	95300	95200	95300	95200	423
440	20240709	120000	59901649900	95200	95200	95200	95100	380
441	20240709	115900	59865490300	95200	95200	95200	95100	107
442	20240709	115800	59855308100	95100	95000	95200	95000	450
443	20240709	115700	59812528500	95100	95000	95100	95000	401
444	20240709	115600	59774398600	95100	95100	95100	95000	78
445	20240709	115500	59766985700	95100	95000	95100	95000	259
446	20240709	115400	59742375400	95000	95000	95100	95000	325
447	20240709	115300	59711499400	95100	95100	95200	95000	476
448	20240709	115200	59666227200	95100	95200	95300	95100	824
449	20240709	115100	59587783100	95300	95200	95300	95100	866
450	20240709	115000	59505335000	95300	95200	95400	95200	435
451	20240709	114900	59463877700	95300	95200	95300	95200	203
452	20240709	114800	59444549500	95200	95600	95600	95200	1330
453	20240709	114700	59317609400	95600	95600	95600	95500	364
454	20240709	114600	59282832700	95500	95600	95700	95500	527
455	20240709	114500	59232439200	95700	95500	95700	95500	858
456	20240709	114400	59150431900	95400	95400	95500	95400	1056
457	20240709	114300	59049602500	95400	95300	95400	95300	577
458	20240709	114200	58994564600	95300	95200	95300	95100	1050
459	20240709	114100	58894550200	95100	95200	95200	95100	205
460	20240709	114000	58875050500	95100	95200	95300	95100	700
461	20240709	113900	58808420700	95300	95200	95300	95100	484
462	20240709	113800	58762344000	95200	95300	95300	95200	591
463	20240709	113700	58706050800	95200	95300	95300	95100	465
464	20240709	113600	58661789300	95200	95000	95200	94900	1589
465	20240709	113500	58510701200	95000	94900	95000	94800	445
466	20240709	113400	58468473000	94800	94800	94900	94800	467
467	20240709	113300	58424200800	94800	94700	94900	94700	1192
468	20240709	113200	58311265900	94800	94900	94900	94600	4230
469	20240709	113100	57910782500	94900	95100	95200	94900	1437
470	20240709	113000	57774318000	95100	94900	95200	94900	822
471	20240709	112900	57696144000	95000	94800	95000	94800	821
472	20240709	112800	57618232200	94800	94800	94900	94700	1986
473	20240709	112700	57430047800	94800	94800	94900	94800	1640
474	20240709	112600	57274566500	94900	95100	95200	94800	2270
475	20240709	112500	57058957400	95100	95200	95200	95100	468
476	20240709	112400	57014445000	95200	95200	95200	95100	571
477	20240709	112300	56960098900	95200	95200	95300	95100	820
478	20240709	112200	56882040300	95200	95400	95400	95100	1436
479	20240709	112100	56745304900	95400	95300	95500	95300	909
480	20240709	112000	56658600000	95400	95400	95500	95300	917
481	20240709	111900	56571186000	95400	95300	95500	95200	1064
482	20240709	111800	56469700900	95300	95400	95400	95200	892
483	20240709	111700	56384701800	95400	95200	95400	95200	864
484	20240709	111600	56302408400	95200	95200	95300	95200	382
485	20240709	111500	56266041700	95100	95000	95400	95000	1078
486	20240709	111400	56163429200	95000	95300	95400	95000	1853
487	20240709	111300	55987172800	95300	95600	95600	95200	1056
488	20240709	111200	55886487900	95600	95500	95600	95300	1225
489	20240709	111100	55769485100	95400	95100	95400	95000	1318
490	20240709	111000	55644050300	95100	95500	95500	95100	3147
491	20240709	110900	55344066500	95400	95400	95500	95400	472
492	20240709	110800	55299009900	95500	95400	95600	95300	1223
493	20240709	110700	55182377800	95400	95500	95600	95300	1641
494	20240709	110600	55025749400	95600	95400	95600	95400	872
495	20240709	110500	54942420700	95500	95400	95600	95400	1271
496	20240709	110400	54821043200	95400	95600	95700	95300	2736
497	20240709	110300	54559722000	95600	95300	95600	95200	1848
498	20240709	110200	54383437000	95200	95100	95300	95000	3520
499	20240709	110100	54048768400	95000	95700	95800	95000	3206
500	20240709	110000	53743039400	95700	95900	95900	95700	1809
501	20240709	105900	53569751900	95900	96000	96000	95900	1379
502	20240709	105800	53437428400	96000	95600	96000	95500	3055
503	20240709	105700	53145034000	95600	96400	96400	95600	4855
504	20240709	105600	52679382000	96400	96400	96400	96100	5860
505	20240709	105500	52114995200	96400	96100	96400	96000	5601
506	20240709	105400	51575692000	96100	95900	96200	95800	2165
507	20240709	105300	51367909500	95900	96200	96200	95800	3459
508	20240709	105200	51036049700	96200	96000	96200	95900	3521
509	20240709	105100	50697925900	96000	96300	96300	95700	5615
510	20240709	105000	50158360800	96300	96000	96300	95900	8362
511	20240709	104900	49354652100	96000	95800	96000	95700	3352
512	20240709	104800	49033310300	95800	95800	95900	95700	1589
513	20240709	104700	48881124700	95800	95500	95800	95500	2846
514	20240709	104600	48609005300	95600	95400	95600	95300	2491
515	20240709	104500	48371046400	95400	95300	95500	95200	1484
516	20240709	104400	48229559600	95400	95400	95500	95300	1856
517	20240709	104300	48052592800	95500	95400	95500	95300	1141
518	20240709	104200	47943750300	95400	95400	95500	95300	1579
519	20240709	104100	47793074000	95400	95400	95400	95100	1416
520	20240709	104000	47658192400	95400	95600	95700	95200	2480
521	20240709	103900	47421625100	95700	95600	95700	95400	1504
522	20240709	103800	47277791200	95700	95500	95700	95500	2117
523	20240709	103700	47075381200	95500	95700	95700	95400	1644
524	20240709	103600	46918361400	95700	95700	95700	95600	2383
525	20240709	103500	46690377500	95700	95300	95900	95300	5595
526	20240709	103400	46155160900	95300	95000	95400	95000	2287
527	20240709	103300	45937438900	95000	95000	95100	94900	1144
528	20240709	103200	45828731800	94900	94800	95000	94700	2598
529	20240709	103100	45582323700	94800	94900	95000	94800	542
530	20240709	103000	45530888900	95000	94600	95000	94600	1086
531	20240709	102900	45427926800	94600	94800	95000	94600	3424
532	20240709	102800	45103516800	94900	95300	95300	94800	3282
533	20240709	102700	44791775800	95200	95400	95500	95200	1440
534	20240709	102600	44654439500	95400	95200	95500	95100	1353
535	20240709	102500	44525500900	95200	95600	95700	95200	3818
536	20240709	102400	44160702800	95600	95200	95600	95200	2195
537	20240709	102300	43951070900	95200	95500	95600	95000	3461
538	20240709	102200	43620891400	95500	95700	95700	95500	2092
539	20240709	102100	43420840900	95600	94500	95700	94500	8118
540	20240709	102000	42648070500	94500	94800	94900	94500	3579
541	20240709	101900	42309115700	94800	94900	95000	94700	2170
542	20240709	101800	42103229100	94800	95000	95100	94800	2482
543	20240709	101700	41867576800	95000	95200	95400	95000	2281
544	20240709	101600	41650628700	95100	95500	95500	95100	2405
545	20240709	101500	41421226800	95400	95000	95600	95000	3625
546	20240709	101400	41075420200	95100	95100	95300	94900	3824
547	20240709	101300	40711638300	95200	95200	95300	95000	1944
548	20240709	101200	40526661200	95300	94900	95300	94800	3209
549	20240709	101100	40221554800	94900	94800	95100	94800	3993
550	20240709	101000	39842503700	94800	95500	95600	94600	10284
551	20240709	100900	38863995600	95500	95800	96000	95500	4568
552	20240709	100800	38426703900	95700	96500	96600	95700	9886
553	20240709	100700	37475241900	96500	95700	96500	95700	6983
554	20240709	100600	36803071000	95700	96200	96300	95300	7643
555	20240709	100500	36069631200	96200	96300	96400	96200	4998
556	20240709	100400	35588455600	96300	96500	96600	96300	11873
557	20240709	100300	34443348300	96500	95700	96600	95700	25725
558	20240709	100200	31969029500	95700	95600	95700	95400	5362
559	20240709	100100	31456433700	95500	95100	95600	95000	6804
560	20240709	100000	30807880700	95000	94800	95100	94700	2711
561	20240709	095900	30550740500	94700	95300	95300	94700	8185
562	20240709	095800	29773041700	95300	95000	95300	95000	2703
563	20240709	095700	29515770800	95100	94900	95200	94900	5247
564	20240709	095600	29017145000	94900	95500	95500	94800	12312
565	20240709	095500	27844142300	95500	95100	96000	95100	23601
566	20240709	095400	25588314000	95100	95000	95200	94900	8240
567	20240709	095300	24805010800	95000	94800	95000	94700	3928
568	20240709	095200	24432509100	94800	94700	94800	94700	2183
569	20240709	095100	24225656800	94800	94400	94800	94300	2919
570	20240709	095000	23949757500	94400	94400	94600	94200	3643
571	20240709	094900	23605767500	94500	94500	94900	94300	9595
572	20240709	094800	22698011300	94500	94200	94600	94200	7986
573	20240709	094700	21944248800	94200	94200	94300	94100	2770
574	20240709	094600	21683265100	94200	93900	94300	93900	6438
575	20240709	094500	21077544800	93900	93700	94000	93600	1986
576	20240709	094400	20891168700	93700	93700	93700	93500	1175
577	20240709	094300	20781131100	93600	93700	93900	93300	5898
578	20240709	094200	20229067400	93700	94200	94200	93700	4392
579	20240709	094100	19816014000	94200	93900	94200	93800	3029
580	20240709	094000	19531128200	93900	93900	94000	93800	5817
581	20240709	093900	18984783500	93900	93800	93900	93700	1641
582	20240709	093800	18830770800	93800	93900	94000	93600	5302
583	20240709	093700	18333514600	93900	93300	93900	93300	8815
584	20240709	093600	17508369000	93400	93100	93400	93000	2870
585	20240709	093500	17240872500	93100	93300	93300	93100	417
586	20240709	093400	17202012900	93300	93000	93300	93000	781
587	20240709	093300	17129253300	93000	93400	93500	92800	2605
588	20240709	093200	16886656700	93500	93300	93500	93200	2291
589	20240709	093100	16672898900	93300	93500	93500	93000	4806
590	20240709	093000	16224536900	93400	93000	93500	93000	8263
591	20240709	092900	15453791300	92900	92800	93000	92700	1128
592	20240709	092800	15349026200	92800	92700	93000	92600	1602
593	20240709	092700	15200337400	92800	92600	92800	92600	1344
594	20240709	092600	15075825200	92700	93100	93100	92700	2315
595	20240709	092500	14861011800	93100	92700	93200	92600	4122
596	20240709	092400	14477542000	92700	92700	92800	92600	1307
597	20240709	092300	14356353400	92700	92800	92800	92600	622
598	20240709	092200	14298685900	92700	92400	92700	92300	6698
599	20240709	092100	13679470200	92500	92600	92700	92400	3402
600	20240709	092000	13364815400	92600	92800	92800	92500	807
601	20240709	091900	13290046600	92700	92500	92900	92400	1445
602	20240709	091800	13156220500	92500	92500	92700	92400	1832
603	20240709	091700	12986666900	92700	92700	92800	92300	3444
604	20240709	091600	12668170200	92700	93100	93200	92600	5692
605	20240709	091500	12139056800	93100	93400	93500	92800	10114
606	20240709	091400	11195725700	93400	93000	93400	92900	6913
607	20240709	091300	10551028200	93000	93200	93400	92800	6595
608	20240709	091200	9936707700	93200	92700	93300	92500	3391
609	20240709	091100	9621683400	92700	93100	93400	92600	9289
610	20240709	091000	8756925500	93000	92300	93200	92200	6189
611	20240709	090900	8182493500	92200	91600	92400	91400	4977
612	20240709	090800	7726130400	91600	92300	92400	91600	7696
613	20240709	090700	7019631300	92300	91900	92700	91800	2791
614	20240709	090600	6761951100	91900	92100	92300	91700	4209
615	20240709	090500	6374866200	92100	92100	92100	91800	6066
616	20240709	090400	5817349800	92100	92300	92500	92000	8376
617	20240709	090300	5044830300	92300	92900	93000	92200	8379
618	20240709	090200	4269262800	92900	92600	93300	92400	16109
619	20240709	090100	2772139400	92500	92100	92600	91400	13090
620	20240709	090000	1567214400	92000	91600	92200	91300	16727