KissMeData/010060/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185500	4336121500	86800	86800	86800	86800	1759
3	20240709	185400	4336121500	86800	86800	86800	86800	0
4	20240709	185300	4336121500	86800	86800	86800	86800	0
5	20240709	185200	4336121500	86800	86800	86800	86800	0
6	20240709	185100	4336121500	86800	86800	86800	86800	0
7	20240709	185000	4336121500	86800	86800	86800	86800	0
8	20240709	184900	4336121500	86800	86800	86800	86800	0
9	20240709	184800	4336121500	86800	86800	86800	86800	0
10	20240709	184700	4336121500	86800	86800	86800	86800	0
11	20240709	184600	4336121500	86800	86800	86800	86800	0
12	20240709	184500	4336121500	86800	86800	86800	86800	0
13	20240709	184400	4336121500	86800	86800	86800	86800	0
14	20240709	184300	4336121500	86800	86800	86800	86800	0
15	20240709	184200	4336121500	86800	86800	86800	86800	0
16	20240709	184100	4336121500	86800	86800	86800	86800	0
17	20240709	184000	4336121500	86800	86800	86800	86800	0
18	20240709	183900	4336121500	86800	86800	86800	86800	0
19	20240709	183800	4336121500	86800	86800	86800	86800	0
20	20240709	183700	4336121500	86800	86800	86800	86800	0
21	20240709	183600	4336121500	86800	86800	86800	86800	0
22	20240709	183500	4336121500	86800	86800	86800	86800	0
23	20240709	183400	4336121500	86800	86800	86800	86800	0
24	20240709	183300	4336121500	86800	86800	86800	86800	0
25	20240709	183200	4336121500	86800	86800	86800	86800	0
26	20240709	183100	4336121500	86800	86800	86800	86800	0
27	20240709	183000	4336121500	86800	86800	86800	86800	0
28	20240709	182900	4336121500	86800	86800	86800	86800	0
29	20240709	182800	4336121500	86800	86800	86800	86800	0
30	20240709	182700	4336121500	86800	86800	86800	86800	0
31	20240709	182600	4336121500	86800	86800	86800	86800	0
32	20240709	182500	4336121500	86800	86800	86800	86800	1759
33	20240709	182400	4336121500	86800	86800	86800	86800	0
34	20240709	182300	4336121500	86800	86800	86800	86800	0
35	20240709	182200	4336121500	86800	86800	86800	86800	0
36	20240709	182100	4336121500	86800	86800	86800	86800	0
37	20240709	182000	4336121500	86800	86800	86800	86800	0
38	20240709	181900	4336121500	86800	86800	86800	86800	0
39	20240709	181800	4336121500	86800	86800	86800	86800	0
40	20240709	181700	4336121500	86800	86800	86800	86800	0
41	20240709	181600	4336121500	86800	86800	86800	86800	0
42	20240709	181500	4336121500	86800	86800	86800	86800	0
43	20240709	181400	4336121500	86800	86800	86800	86800	0
44	20240709	181300	4336121500	86800	86800	86800	86800	0
45	20240709	181200	4336121500	86800	86800	86800	86800	0
46	20240709	181100	4336121500	86800	86800	86800	86800	0
47	20240709	181000	4336121500	86800	86800	86800	86800	0
48	20240709	180900	4336121500	86800	86800	86800	86800	0
49	20240709	180800	4336121500	86800	86800	86800	86800	0
50	20240709	180700	4336121500	86800	86800	86800	86800	0
51	20240709	180600	4336121500	86800	86800	86800	86800	0
52	20240709	180500	4336121500	86800	86800	86800	86800	0
53	20240709	180400	4336121500	86800	86800	86800	86800	0
54	20240709	180300	4336121500	86800	86800	86800	86800	0
55	20240709	180200	4336121500	86800	86800	86800	86800	0
56	20240709	180100	4336121500	86800	86800	86800	86800	0
57	20240709	180000	4336121500	86800	86800	86800	86800	0
58	20240709	175900	4336121500	86800	86800	86800	86800	0
59	20240709	175800	4336121500	86800	86800	86800	86800	0
60	20240709	175700	4336121500	86800	86800	86800	86800	0
61	20240709	175600	4336121500	86800	86800	86800	86800	0
62	20240709	175500	4336121500	86800	86800	86800	86800	1759
63	20240709	175400	4336121500	86800	86800	86800	86800	0
64	20240709	175300	4336121500	86800	86800	86800	86800	0
65	20240709	175200	4336121500	86800	86800	86800	86800	0
66	20240709	175100	4336121500	86800	86800	86800	86800	0
67	20240709	175000	4336121500	86800	86800	86800	86800	0
68	20240709	174900	4336121500	86800	86800	86800	86800	0
69	20240709	174800	4336121500	86800	86800	86800	86800	0
70	20240709	174700	4336121500	86800	86800	86800	86800	0
71	20240709	174600	4336121500	86800	86800	86800	86800	0
72	20240709	174500	4336121500	86800	86800	86800	86800	0
73	20240709	174400	4336121500	86800	86800	86800	86800	0
74	20240709	174300	4336121500	86800	86800	86800	86800	0
75	20240709	174200	4336121500	86800	86800	86800	86800	0
76	20240709	174100	4336121500	86800	86800	86800	86800	0
77	20240709	174000	4336121500	86800	86800	86800	86800	0
78	20240709	173900	4336121500	86800	86800	86800	86800	0
79	20240709	173800	4336121500	86800	86800	86800	86800	0
80	20240709	173700	4336121500	86800	86800	86800	86800	0
81	20240709	173600	4336121500	86800	86800	86800	86800	0
82	20240709	173500	4336121500	86800	86800	86800	86800	0
83	20240709	173400	4336121500	86800	86800	86800	86800	0
84	20240709	173300	4336121500	86800	86800	86800	86800	0
85	20240709	173200	4336121500	86800	86800	86800	86800	0
86	20240709	173100	4336121500	86800	86800	86800	86800	0
87	20240709	173000	4336121500	86800	86800	86800	86800	0
88	20240709	172900	4336121500	86800	86800	86800	86800	0
89	20240709	172800	4336121500	86800	86800	86800	86800	0
90	20240709	172700	4336121500	86800	86800	86800	86800	0
91	20240709	172600	4336121500	86800	86800	86800	86800	0
92	20240709	172500	4336121500	86800	86800	86800	86800	1759
93	20240709	172400	4336121500	86800	86800	86800	86800	0
94	20240709	172300	4336121500	86800	86800	86800	86800	0
95	20240709	172200	4336121500	86800	86800	86800	86800	0
96	20240709	172100	4336121500	86800	86800	86800	86800	0
97	20240709	172000	4336121500	86800	86800	86800	86800	0
98	20240709	171900	4336121500	86800	86800	86800	86800	0
99	20240709	171800	4336121500	86800	86800	86800	86800	0
100	20240709	171700	4336121500	86800	86800	86800	86800	0
101	20240709	171600	4336121500	86800	86800	86800	86800	0
102	20240709	171500	4336121500	86800	86800	86800	86800	0
103	20240709	171400	4336121500	86800	86800	86800	86800	0
104	20240709	171300	4336121500	86800	86800	86800	86800	0
105	20240709	171200	4336121500	86800	86800	86800	86800	0
106	20240709	171100	4336121500	86800	86800	86800	86800	0
107	20240709	171000	4336121500	86800	86800	86800	86800	0
108	20240709	170900	4336121500	86800	86800	86800	86800	0
109	20240709	170800	4336121500	86800	86800	86800	86800	0
110	20240709	170700	4336121500	86800	86800	86800	86800	0
111	20240709	170600	4336121500	86800	86800	86800	86800	0
112	20240709	170500	4336121500	86800	86800	86800	86800	0
113	20240709	170400	4336121500	86800	86800	86800	86800	0
114	20240709	170300	4336121500	86800	86800	86800	86800	0
115	20240709	170200	4336121500	86800	86800	86800	86800	0
116	20240709	170100	4336121500	86800	86800	86800	86800	0
117	20240709	170000	4336121500	86800	86800	86800	86800	0
118	20240709	165900	4336121500	86800	86800	86800	86800	0
119	20240709	165800	4336121500	86800	86800	86800	86800	0
120	20240709	165700	4336121500	86800	86800	86800	86800	0
121	20240709	165600	4336121500	86800	86800	86800	86800	0
122	20240709	165500	4336121500	86800	86800	86800	86800	1759
123	20240709	165400	4336121500	86800	86800	86800	86800	0
124	20240709	165300	4336121500	86800	86800	86800	86800	0
125	20240709	165200	4336121500	86800	86800	86800	86800	0
126	20240709	165100	4336121500	86800	86800	86800	86800	0
127	20240709	165000	4336121500	86800	86800	86800	86800	0
128	20240709	164900	4336121500	86800	86800	86800	86800	0
129	20240709	164800	4336121500	86800	86800	86800	86800	0
130	20240709	164700	4336121500	86800	86800	86800	86800	0
131	20240709	164600	4336121500	86800	86800	86800	86800	0
132	20240709	164500	4336121500	86800	86800	86800	86800	0
133	20240709	164400	4336121500	86800	86800	86800	86800	0
134	20240709	164300	4336121500	86800	86800	86800	86800	0
135	20240709	164200	4336121500	86800	86800	86800	86800	0
136	20240709	164100	4336121500	86800	86800	86800	86800	0
137	20240709	164000	4336121500	86800	86800	86800	86800	0
138	20240709	163900	4336121500	86800	86800	86800	86800	0
139	20240709	163800	4336121500	86800	86800	86800	86800	0
140	20240709	163700	4336121500	86800	86800	86800	86800	0
141	20240709	163600	4336121500	86800	86800	86800	86800	0
142	20240709	163500	4336121500	86800	86800	86800	86800	0
143	20240709	163400	4336121500	86800	86800	86800	86800	0
144	20240709	163300	4336121500	86800	86800	86800	86800	0
145	20240709	163200	4336121500	86800	86800	86800	86800	0
146	20240709	163100	4336121500	86800	86800	86800	86800	0
147	20240709	163000	4336121500	86800	86800	86800	86800	0
148	20240709	162900	4336121500	86800	86800	86800	86800	0
149	20240709	162800	4336121500	86800	86800	86800	86800	0
150	20240709	162700	4336121500	86800	86800	86800	86800	0
151	20240709	162600	4336121500	86800	86800	86800	86800	0
152	20240709	162500	4336121500	86800	86800	86800	86800	1759
153	20240709	162400	4336121500	86800	86800	86800	86800	0
154	20240709	162300	4336121500	86800	86800	86800	86800	0
155	20240709	162200	4336121500	86800	86800	86800	86800	0
156	20240709	162100	4336121500	86800	86800	86800	86800	0
157	20240709	162000	4336121500	86800	86800	86800	86800	0
158	20240709	161900	4336121500	86800	86800	86800	86800	0
159	20240709	161800	4336121500	86800	86800	86800	86800	0
160	20240709	161700	4336121500	86800	86800	86800	86800	0
161	20240709	161600	4336121500	86800	86800	86800	86800	0
162	20240709	161500	4336121500	86800	86800	86800	86800	0
163	20240709	161400	4336121500	86800	86800	86800	86800	0
164	20240709	161300	4336121500	86800	86800	86800	86800	0
165	20240709	161200	4336121500	86800	86800	86800	86800	0
166	20240709	161100	4336121500	86800	86800	86800	86800	0
167	20240709	161000	4336121500	86800	86800	86800	86800	0
168	20240709	160900	4336121500	86800	86800	86800	86800	0
169	20240709	160800	4336121500	86800	86800	86800	86800	0
170	20240709	160700	4336121500	86800	86800	86800	86800	0
171	20240709	160600	4336121500	86800	86800	86800	86800	0
172	20240709	160500	4336121500	86800	86800	86800	86800	0
173	20240709	160400	4336121500	86800	86800	86800	86800	0
174	20240709	160300	4336121500	86800	86800	86800	86800	0
175	20240709	160200	4336121500	86800	86800	86800	86800	0
176	20240709	160100	4336121500	86800	86800	86800	86800	0
177	20240709	160000	4336121500	86800	86800	86800	86800	0
178	20240709	155900	4336121500	86800	86800	86800	86800	0
179	20240709	155800	4336121500	86800	86800	86800	86800	0
180	20240709	155700	4336121500	86800	86800	86800	86800	0
181	20240709	155600	4336121500	86800	86800	86800	86800	0
182	20240709	155500	4336121500	86800	86800	86800	86800	1759
183	20240709	155400	4336121500	86800	86800	86800	86800	0
184	20240709	155300	4336121500	86800	86800	86800	86800	0
185	20240709	155200	4336121500	86800	86800	86800	86800	0
186	20240709	155100	4336121500	86800	86800	86800	86800	0
187	20240709	155000	4336121500	86800	86800	86800	86800	0
188	20240709	154900	4336121500	86800	86800	86800	86800	0
189	20240709	154800	4336121500	86800	86800	86800	86800	0
190	20240709	154700	4336121500	86800	86800	86800	86800	0
191	20240709	154600	4336121500	86800	86800	86800	86800	0
192	20240709	154500	4336121500	86800	86800	86800	86800	0
193	20240709	154400	4336121500	86800	86800	86800	86800	0
194	20240709	154300	4336121500	86800	86800	86800	86800	0
195	20240709	154200	4336121500	86800	86800	86800	86800	0
196	20240709	154100	4336121500	86800	86800	86800	86800	0
197	20240709	154000	4336121500	86800	86800	86800	86800	0
198	20240709	153900	4336121500	86800	86800	86800	86800	0
199	20240709	153800	4336121500	86800	86800	86800	86800	0
200	20240709	153700	4336121500	86800	86800	86800	86800	0
201	20240709	153600	4336121500	86800	86800	86800	86800	0
202	20240709	153500	4336121500	86800	86800	86800	86800	0
203	20240709	153400	4336121500	86800	86800	86800	86800	0
204	20240709	153300	4336121500	86800	86800	86800	86800	0
205	20240709	153200	4336121500	86800	86800	86800	86800	0
206	20240709	153100	4336121500	86800	86800	86800	86800	0
207	20240709	153000	4336121500	86800	86800	86800	86800	1759
208	20240709	152900	4183440300	86800	86800	86800	86800	0
209	20240709	152800	4183440300	86800	86800	86800	86800	0
210	20240709	152700	4183440300	86800	86800	86800	86800	0
211	20240709	152600	4183440300	86800	86800	86800	86800	0
212	20240709	152500	4183440300	86800	86800	86800	86800	0
213	20240709	152400	4183440300	86800	86800	86800	86800	0
214	20240709	152300	4183440300	86800	86800	86800	86800	0
215	20240709	152200	4183440300	86800	86800	86800	86800	0
216	20240709	152100	4183440300	86800	86800	86800	86800	0
217	20240709	152000	4183440300	86800	86800	86800	86800	0
218	20240709	151900	4183440300	86800	86700	86800	86500	238
219	20240709	151800	4162820100	86700	86600	86700	86500	284
220	20240709	151700	4138226000	86700	86600	86700	86600	100
221	20240709	151600	4129563500	86700	86600	86700	86600	314
222	20240709	151500	4102369100	86600	86500	86700	86500	288
223	20240709	151400	4077426600	86500	86500	86600	86500	202
224	20240709	151300	4059953400	86500	86500	86600	86500	85
225	20240709	151200	4052600800	86500	86600	86600	86500	224
226	20240709	151100	4033202600	86600	86600	86700	86600	79
227	20240709	151000	4026361000	86600	86600	86700	86600	17
228	20240709	150900	4024888700	86700	86600	86700	86600	116
229	20240709	150800	4014843000	86600	86700	86700	86600	353
230	20240709	150700	3984268200	86700	86700	86800	86700	184
231	20240709	150600	3968315300	86700	86700	86700	86700	98
232	20240709	150500	3959818700	86800	86700	86800	86700	105
233	20240709	150400	3950715000	86700	86800	86800	86700	156
234	20240709	150300	3937185500	86700	86700	86700	86700	30
235	20240709	150200	3934584500	86700	86700	86800	86700	161
236	20240709	150100	3920625600	86700	86800	86900	86700	8
237	20240709	150000	3919931400	86900	86900	86900	86800	216
238	20240709	145900	3901168400	86800	86900	86900	86800	49
239	20240709	145800	3896910600	86900	86900	86900	86900	191
240	20240709	145700	3880312700	86900	87000	87000	86900	182
241	20240709	145600	3864496800	86900	86900	87000	86900	132
242	20240709	145500	3853025900	86900	86900	86900	86900	217
243	20240709	145400	3834168600	86900	86900	87000	86800	318
244	20240709	145300	3806555200	86900	86500	86900	86500	1486
245	20240709	145200	3677758700	86400	86400	86400	86400	182
246	20240709	145100	3662033900	86400	86400	86400	86400	112
247	20240709	145000	3652357100	86400	86400	86500	86400	201
248	20240709	144900	3634974100	86400	86400	86400	86400	149
249	20240709	144800	3622100500	86400	86400	86400	86400	106
250	20240709	144700	3612942100	86400	86400	86500	86400	39
251	20240709	144600	3609570400	86400	86500	86500	86400	124
252	20240709	144500	3598844900	86500	86400	86500	86400	140
253	20240709	144400	3586745200	86400	86400	86400	86400	80
254	20240709	144300	3579833200	86400	86400	86400	86400	14
255	20240709	144200	3578623600	86400	86400	86400	86400	2
256	20240709	144100	3578450800	86400	86500	86500	86400	83
257	20240709	144000	3571271500	86500	86600	86600	86500	33
258	20240709	143900	3568414100	86500	86400	86500	86400	223
259	20240709	143800	3549125600	86400	86400	86400	86400	118
260	20240709	143700	3538930400	86500	86100	86500	86100	1132
261	20240709	143600	3441266800	86100	86100	86100	86100	10
262	20240709	143500	3440405800	86100	86100	86200	86100	27
263	20240709	143400	3438080800	86200	86200	86200	86200	0
264	20240709	143300	3438080800	86200	86100	86200	86100	222
265	20240709	143200	3418955300	86200	86100	86200	86100	22
266	20240709	143100	3417059800	86100	86100	86100	86100	153
267	20240709	143000	3403886500	86100	86100	86100	86100	74
268	20240709	142900	3397515100	86100	86100	86200	86100	153
269	20240709	142800	3384326800	86100	86100	86100	86100	63
270	20240709	142700	3378902500	86100	86100	86100	86100	176
271	20240709	142600	3363748900	86200	86200	86200	86200	1
272	20240709	142500	3363662700	86200	86000	86200	86000	857
273	20240709	142400	3289872300	86000	86000	86100	86000	342
274	20240709	142300	3260455300	86000	86000	86000	86000	32
275	20240709	142200	3257703300	86000	86000	86000	86000	137
276	20240709	142100	3245921300	86000	86000	86000	86000	117
277	20240709	142000	3235859300	86000	86000	86000	86000	47
278	20240709	141900	3231817300	86000	86000	86000	86000	54
279	20240709	141800	3227173300	86000	86000	86000	86000	19
280	20240709	141700	3225539300	86100	86000	86100	86000	106
281	20240709	141600	3216423200	86000	86000	86100	86000	94
282	20240709	141500	3208338400	86100	86000	86100	86000	6
283	20240709	141400	3207822300	86000	86000	86100	86000	122
284	20240709	141300	3197328800	86000	86000	86100	86000	100
285	20240709	141200	3188720400	86000	86000	86000	86000	16
286	20240709	141100	3187344400	86000	86000	86100	86000	284
287	20240709	141000	3162900300	86000	86000	86000	86000	103
288	20240709	140900	3154042300	86000	86000	86100	86000	135
289	20240709	140800	3142421300	86000	86000	86000	86000	10
290	20240709	140700	3141561300	86100	86000	86100	86000	207
291	20240709	140600	3123749300	86000	86000	86000	86000	56
292	20240709	140500	3118933300	86000	86000	86000	86000	51
293	20240709	140400	3114547300	86000	86000	86000	86000	134
294	20240709	140300	3103023300	86000	86000	86100	86000	23
295	20240709	140200	3101043200	86000	86000	86100	86000	34
296	20240709	140100	3098117900	86000	86100	86100	86000	13
297	20240709	140000	3096999600	86000	86000	86100	86000	173
298	20240709	135900	3082119200	86000	86100	86100	86000	37
299	20240709	135800	3078933600	86000	86100	86100	86000	65
300	20240709	135700	3073338900	86000	86200	86200	86000	580
301	20240709	135600	3023407200	86100	86100	86100	86100	48
302	20240709	135500	3019274400	86100	86100	86100	86100	9
303	20240709	135400	3018499500	86100	86100	86100	86100	958
304	20240709	135300	2936015700	86200	86200	86200	86200	119
305	20240709	135200	2925757900	86200	86300	86300	86200	164
306	20240709	135100	2911619800	86200	86200	86300	86200	242
307	20240709	135000	2890759300	86200	86200	86200	86200	161
308	20240709	134900	2876881100	86200	86200	86200	86200	102
309	20240709	134800	2868088700	86200	86200	86300	86200	6
310	20240709	134700	2867571400	86200	86200	86200	86200	4
311	20240709	134600	2867226600	86300	86200	86300	86200	101
312	20240709	134500	2858519800	86200	86200	86200	86200	762
313	20240709	134400	2792835400	86200	86200	86200	86200	7
314	20240709	134300	2792232000	86200	86200	86200	86200	106
315	20240709	134200	2783094800	86200	86200	86200	86200	35
316	20240709	134100	2780077800	86200	86200	86300	86200	41
317	20240709	134000	2776540000	86200	86200	86200	86200	204
318	20240709	133900	2758955200	86200	86300	86300	86200	49
319	20240709	133800	2754728000	86200	86200	86200	86200	99
320	20240709	133700	2746194200	86200	86200	86200	86200	1
321	20240709	133600	2746108000	86200	86200	86200	86200	101
322	20240709	133500	2737401800	86300	86300	86300	86200	21
323	20240709	133400	2735589700	86200	86200	86200	86200	10
324	20240709	133300	2734727700	86200	86300	86300	86200	252
325	20240709	133200	2712980200	86400	86300	86400	86300	247
326	20240709	133100	2691661600	86300	86300	86300	86300	12
327	20240709	133000	2690626000	86300	86300	86300	86300	13
328	20240709	132900	2689504100	86400	86300	86400	86300	13
329	20240709	132800	2688382100	86300	86300	86300	86300	0
330	20240709	132700	2688382100	86300	86400	86400	86300	98
331	20240709	132600	2679924400	86300	86300	86400	86300	122
332	20240709	132500	2669395000	86300	86300	86300	86300	178
333	20240709	132400	2654033600	86300	86300	86300	86300	5
334	20240709	132300	2653602100	86300	86300	86300	86300	152
335	20240709	132200	2640484500	86300	86300	86300	86300	14
336	20240709	132100	2639276300	86300	86400	86400	86300	118
337	20240709	132000	2629084600	86300	86300	86300	86300	3
338	20240709	131900	2628825700	86300	86300	86300	86300	121
339	20240709	131800	2618383400	86300	86300	86300	86300	1
340	20240709	131700	2618297100	86300	86300	86300	86300	5
341	20240709	131600	2617865600	86300	86300	86400	86300	194
342	20240709	131500	2601122400	86200	85900	86300	85900	411
343	20240709	131400	2565702100	86000	85900	86000	85900	203
344	20240709	131300	2548244200	86000	85800	86000	85800	9
345	20240709	131200	2547470800	85900	85800	85900	85800	489
346	20240709	131100	2505478800	85800	85800	85800	85800	2
347	20240709	131000	2505307200	85800	85700	85800	85700	334
348	20240709	130900	2476669800	85700	85700	85700	85700	234
349	20240709	130800	2456616000	85700	85700	85800	85700	27
350	20240709	130700	2454301900	85800	85800	85800	85800	115
351	20240709	130600	2444434900	85800	85800	85900	85800	203
352	20240709	130500	2427017400	85800	85800	85900	85800	185
353	20240709	130400	2411144100	85900	85900	86000	85900	463
354	20240709	130300	2371370200	85900	85900	86000	85900	21
355	20240709	130200	2369564500	86000	86000	86000	86000	285
356	20240709	130100	2345054500	86000	86100	86100	86000	106
357	20240709	130000	2335928400	86000	86100	86100	86000	57
358	20240709	125900	2331026300	86000	86000	86000	86000	18
359	20240709	125800	2329478300	86100	86100	86100	86100	22
360	20240709	125700	2327584100	86000	86100	86100	86000	67
361	20240709	125600	2321815700	86000	86000	86000	86000	36
362	20240709	125500	2318719700	86000	86000	86000	86000	176
363	20240709	125400	2303583700	86000	86000	86100	86000	83
364	20240709	125300	2296445200	86000	86000	86000	86000	5
365	20240709	125200	2296015200	86000	86000	86000	86000	125
366	20240709	125100	2285265200	86000	86000	86000	86000	75
367	20240709	125000	2278815200	86000	86000	86000	86000	26
368	20240709	124900	2276579200	86000	86000	86000	86000	104
369	20240709	124800	2267635200	86000	86100	86100	86000	192
370	20240709	124700	2251116900	86000	86000	86000	86000	1625
371	20240709	124600	2111366900	86000	86000	86100	86000	81
372	20240709	124500	2104397900	86100	86000	86100	86000	231
373	20240709	124400	2084519700	86000	86000	86100	86000	6
374	20240709	124300	2084003600	86000	86000	86000	86000	80
375	20240709	124200	2077123600	86000	86000	86100	86000	124
376	20240709	124100	2066458500	86000	86000	86000	86000	59
377	20240709	124000	2061384500	86000	86100	86100	86000	784
378	20240709	123900	1993956300	86100	86100	86100	86100	49
379	20240709	123800	1989737400	86100	86100	86100	86100	107
380	20240709	123700	1980524700	86100	86100	86100	86100	10
381	20240709	123600	1979663700	86100	86100	86100	86100	13
382	20240709	123500	1978544400	86200	86100	86200	86100	138
383	20240709	123400	1966658900	86100	86100	86100	86100	0
384	20240709	123300	1966658900	86100	86000	86100	86000	117
385	20240709	123200	1956585400	86100	86000	86100	86000	83
386	20240709	123100	1949446400	86000	86000	86000	86000	101
387	20240709	123000	1940760400	86000	86100	86100	86000	100
388	20240709	122900	1932153400	86100	86100	86100	86100	21
389	20240709	122800	1930345300	86100	86100	86100	86100	109
390	20240709	122700	1920960400	86100	86100	86100	86100	5
391	20240709	122600	1920529900	86100	86100	86100	86100	19
392	20240709	122500	1918894000	86100	86100	86200	86100	51
393	20240709	122400	1914499300	86100	86100	86100	86100	102
394	20240709	122300	1905717100	86100	86100	86100	86100	0
395	20240709	122200	1905717100	86100	86100	86100	86100	21
396	20240709	122100	1903909000	86100	86100	86100	86100	175
397	20240709	122000	1888841500	86200	86200	86200	86200	265
398	20240709	121900	1865998500	86100	86100	86100	86100	12
399	20240709	121800	1864965300	86100	86100	86100	86100	143
400	20240709	121700	1852653000	86100	86100	86100	86100	0
401	20240709	121600	1852653000	86100	86100	86100	86100	13
402	20240709	121500	1851533700	86100	86100	86100	86100	117
403	20240709	121400	1841460000	86100	86100	86100	86100	110
404	20240709	121300	1831989000	86200	86100	86200	86100	559
405	20240709	121200	1783842400	86100	86100	86100	86100	5
406	20240709	121100	1783411900	86100	86000	86100	86000	117
407	20240709	121000	1773349300	86000	86000	86100	86000	146
408	20240709	120900	1760787300	86100	86100	86100	86000	19
409	20240709	120800	1759152800	86000	86000	86000	86000	5
410	20240709	120700	1758722800	86000	86000	86100	86000	185
411	20240709	120600	1742812200	86000	86100	86100	86000	5
412	20240709	120500	1742382100	86100	86000	86100	86000	6
413	20240709	120400	1741866000	86000	86000	86000	86000	204
414	20240709	120300	1724322000	86000	86000	86000	86000	12
415	20240709	120200	1723290000	86000	86000	86000	86000	31
416	20240709	120100	1720624000	86100	86100	86200	86100	724
417	20240709	120000	1658287100	86100	86200	86200	86100	137
418	20240709	115900	1646488200	86100	86100	86100	86100	96
419	20240709	115800	1638222600	86100	86200	86200	86100	3
420	20240709	115700	1637964200	86200	86200	86200	86200	10
421	20240709	115600	1637102200	86200	86200	86200	86200	41
422	20240709	115500	1633568000	86200	86200	86200	86200	58
423	20240709	115400	1628568400	86200	86300	86300	86200	21
424	20240709	115300	1626756200	86200	86200	86300	86200	85
425	20240709	115200	1619422500	86200	86200	86200	86200	16
426	20240709	115100	1618043300	86200	86200	86200	86200	13
427	20240709	115000	1616922700	86300	86300	86300	86300	1
428	20240709	114900	1616836400	86200	86200	86200	86200	36
429	20240709	114800	1613733200	86200	86100	86200	86100	284
430	20240709	114700	1589260900	86200	86100	86200	86100	162
431	20240709	114600	1575312100	86100	86200	86200	86100	6
432	20240709	114500	1574795400	86200	86200	86200	86200	12
433	20240709	114400	1573761000	86100	86100	86100	86100	49
434	20240709	114300	1569542100	86100	86100	86100	86100	102
435	20240709	114200	1560759900	86200	86200	86200	86200	3
436	20240709	114100	1560501300	86100	86100	86100	86100	1
437	20240709	114000	1560415200	86100	86100	86100	86100	108
438	20240709	113900	1551116400	86100	86200	86200	86100	52
439	20240709	113800	1546634100	86200	86100	86200	86100	13
440	20240709	113700	1545513600	86100	86200	86200	86100	404
441	20240709	113600	1510691300	86200	86200	86200	86200	70
442	20240709	113500	1504657300	86200	86200	86300	86200	61
443	20240709	113400	1499398400	86200	86200	86200	86200	20
444	20240709	113300	1497674400	86200	86200	86200	86200	227
445	20240709	113200	1478107000	86200	86200	86200	86200	36
446	20240709	113100	1475003800	86200	86200	86200	86200	42
447	20240709	113000	1471383400	86300	86200	86300	86200	217
448	20240709	112900	1452677800	86200	86200	86200	86200	32
449	20240709	112800	1449919400	86200	86200	86200	86200	23
450	20240709	112700	1447936800	86200	86300	86300	86200	2
451	20240709	112600	1447764300	86300	86200	86300	86200	89
452	20240709	112500	1440092200	86200	86200	86200	86200	22
453	20240709	112400	1438195800	86300	86200	86300	86200	24
454	20240709	112300	1436124800	86300	86300	86300	86300	45
455	20240709	112200	1432241300	86300	86300	86300	86300	205
456	20240709	112100	1414549800	86300	86300	86300	86300	9
457	20240709	112000	1413773100	86300	86300	86300	86300	1
458	20240709	111900	1413686800	86400	86400	86400	86400	2
459	20240709	111800	1413514000	86400	86400	86400	86400	69
460	20240709	111700	1407552400	86400	86400	86500	86400	13
461	20240709	111600	1406429100	86400	86400	86400	86400	111
462	20240709	111500	1396838700	86400	86500	86600	86400	280
463	20240709	111400	1372630800	86500	86200	86500	86200	918
464	20240709	111300	1293372900	86100	86200	86200	86100	43
465	20240709	111200	1289667600	86100	86200	86200	86100	57
466	20240709	111100	1284755700	86100	86100	86200	86100	61
467	20240709	111000	1279498000	86100	86100	86100	86100	14
468	20240709	110900	1278292600	86200	86100	86200	86100	139
469	20240709	110800	1266324500	86200	86100	86200	86100	107
470	20240709	110700	1257111700	86200	86200	86200	86200	102
471	20240709	110600	1248319300	86200	86200	86200	86200	346
472	20240709	110500	1218494100	86200	86200	86200	86200	18
473	20240709	110400	1216942500	86200	86200	86200	86200	181
474	20240709	110300	1201340300	86300	86200	86300	86200	47
475	20240709	110200	1197285700	86200	86200	86300	86200	416
476	20240709	110100	1161425100	86300	86200	86300	86200	26
477	20240709	110000	1159182900	86200	86300	86300	86200	17
478	20240709	105900	1157717400	86200	86200	86200	86200	123
479	20240709	105800	1147114800	86200	86200	86200	86200	22
480	20240709	105700	1145218400	86200	86200	86200	86200	35
481	20240709	105600	1142201400	86200	86200	86200	86200	302
482	20240709	105500	1116169000	86300	86200	86300	86200	29
483	20240709	105400	1113667300	86200	86200	86200	86200	63
484	20240709	105300	1108236700	86200	86200	86200	86200	189
485	20240709	105200	1091944900	86200	86200	86200	86200	208
486	20240709	105100	1074015300	86200	86200	86200	86200	14
487	20240709	105000	1072808500	86200	86200	86300	86200	70
488	20240709	104900	1066774200	86200	86200	86200	86200	124
489	20240709	104800	1056085400	86200	86200	86200	86200	8
490	20240709	104700	1055395800	86200	86200	86200	86200	29
491	20240709	104600	1052896000	86200	86200	86300	86200	131
492	20240709	104500	1041602900	86300	86300	86300	86300	0
493	20240709	104400	1041602900	86300	86300	86300	86300	1
494	20240709	104300	1041516600	86200	86200	86200	86200	9
495	20240709	104200	1040740800	86200	86200	86300	86200	103
496	20240709	104100	1031860700	86300	86300	86300	86300	55
497	20240709	104000	1027114200	86300	86300	86300	86300	58
498	20240709	103900	1022108800	86300	86300	86300	86300	137
499	20240709	103800	1010285700	86300	86300	86300	86300	2
500	20240709	103700	1010113100	86300	86300	86400	86300	67
501	20240709	103600	1004326500	86300	86300	86300	86300	12
502	20240709	103500	1003290900	86400	86300	86400	86300	125
503	20240709	103400	992503300	86300	86300	86300	86300	148
504	20240709	103300	979730900	86300	86300	86300	86300	4
505	20240709	103200	979385700	86300	86300	86300	86300	55
506	20240709	103100	974639200	86300	86300	86300	86300	222
507	20240709	103000	955480600	86300	86300	86300	86300	4
508	20240709	102900	955135400	86300	86300	86300	86300	55
509	20240709	102800	950388900	86400	86300	86400	86300	142
510	20240709	102700	938133000	86300	86300	86300	86300	26
511	20240709	102600	935889200	86400	86300	86400	86300	24
512	20240709	102500	933817000	86300	86300	86300	86300	296
513	20240709	102400	908272200	86300	86300	86300	86300	29
514	20240709	102300	905769500	86300	86300	86300	86300	4
515	20240709	102200	905424300	86300	86300	86300	86300	43
516	20240709	102100	901713400	86300	86300	86300	86300	445
517	20240709	102000	863309900	86300	86300	86300	86300	86
518	20240709	101900	855888100	86300	86400	86400	86300	26
519	20240709	101800	853643900	86400	86300	86400	86300	146
520	20240709	101700	841044000	86300	86300	86300	86300	6
521	20240709	101600	840526200	86300	86400	86400	86300	262
522	20240709	101500	817915500	86400	86400	86400	86400	108
523	20240709	101400	808584300	86400	86300	86400	86300	35
524	20240709	101300	805563700	86300	86300	86300	86300	22
525	20240709	101200	803665100	86300	86300	86300	86300	21
526	20240709	101100	801852800	86400	86400	86400	86400	4
527	20240709	101000	801507200	86400	86400	86400	86400	25
528	20240709	100900	799347200	86300	86400	86400	86300	154
529	20240709	100800	786051000	86400	86400	86400	86400	110
530	20240709	100700	776547000	86400	86400	86400	86400	1
531	20240709	100600	776460600	86400	86300	86500	86300	154
532	20240709	100500	763154500	86300	86300	86300	86300	0
533	20240709	100400	763154500	86300	86400	86400	86300	195
534	20240709	100300	746317500	86400	86400	86400	86400	153
535	20240709	100200	733098300	86400	86400	86400	86400	11
536	20240709	100100	732147900	86300	86300	86300	86300	108
537	20240709	100000	722827500	86400	86300	86400	86300	263
538	20240709	095900	700124400	86300	86400	86400	86300	28
539	20240709	095800	697705300	86300	86400	86400	86300	198
540	20240709	095700	680605000	86400	86400	86400	86400	30
541	20240709	095600	678013000	86500	86500	86500	86500	129
542	20240709	095500	666854500	86500	86400	86500	86400	9
543	20240709	095400	666076300	86400	86400	86400	86400	100
544	20240709	095300	657436300	86400	86300	86400	86300	89
545	20240709	095200	649748400	86400	86400	86400	86400	0
546	20240709	095100	649748400	86400	86300	86400	86300	281
547	20240709	095000	625497600	86300	86300	86300	86300	0
548	20240709	094900	625497600	86300	86300	86300	86300	20
549	20240709	094800	623771600	86400	86400	86500	86400	41
550	20240709	094700	620228900	86300	86400	86400	86300	308
551	20240709	094600	593633500	86300	86300	86300	86300	12
552	20240709	094500	592597900	86300	86200	86400	86200	816
553	20240709	094400	522104700	86300	86200	86300	86200	201
554	20240709	094300	504764700	86200	86200	86200	86200	63
555	20240709	094200	499334100	86200	86200	86200	86200	14
556	20240709	094100	498127300	86200	86200	86200	86200	107
557	20240709	094000	488903900	86200	86100	86200	86100	47
558	20240709	093900	484852600	86200	86200	86200	86200	25
559	20240709	093800	482697600	86200	86300	86300	86200	112
560	20240709	093700	473040400	86300	86200	86300	86200	166
561	20240709	093600	458725400	86400	86200	86400	86200	207
562	20240709	093500	440868100	86300	86200	86300	86200	154
563	20240709	093400	427583200	86200	86200	86200	86200	195
564	20240709	093300	410774200	86200	86300	86300	86200	17
565	20240709	093200	409308600	86300	86300	86300	86300	12
566	20240709	093100	408273000	86300	86300	86400	86300	59
567	20240709	093000	403179600	86300	86300	86300	86300	41
568	20240709	092900	399641300	86300	86300	86300	86300	26
569	20240709	092800	397397500	86200	86200	86300	86200	104
570	20240709	092700	388424800	86200	86200	86200	86200	1
571	20240709	092600	388338600	86300	86400	86400	86300	864
572	20240709	092500	313775300	86300	86300	86300	86300	124
573	20240709	092400	303074100	86400	86400	86400	86400	529
574	20240709	092300	257368500	86400	86400	86400	86400	23
575	20240709	092200	255381300	86400	86500	86500	86400	39
576	20240709	092100	252008700	86500	86500	86500	86500	1
577	20240709	092000	251922200	86500	86500	86500	86400	51
578	20240709	091900	247515000	86500	86400	86500	86400	43
579	20240709	091800	243797700	86500	86500	86500	86400	111
580	20240709	091700	234201800	86500	86600	86600	86500	11
581	20240709	091600	233250200	86600	86500	86600	86500	221
582	20240709	091500	214113700	86600	86600	86600	86500	55
583	20240709	091400	209356000	86600	86600	86600	86600	32
584	20240709	091300	206584800	86700	86500	86700	86500	152
585	20240709	091200	193420000	86500	86500	86500	86400	87
586	20240709	091100	185895200	86500	86500	86500	86500	64
587	20240709	091000	180359200	86500	86500	86500	86500	22
588	20240709	090900	178456200	86600	86600	86600	86600	185
589	20240709	090800	162435200	86600	86600	86700	86600	36
590	20240709	090700	159316800	86700	86800	86800	86700	127
591	20240709	090600	148304000	86800	86800	86800	86700	93
592	20240709	090500	140233000	86800	86900	86900	86800	233
593	20240709	090400	119993100	87000	87000	87000	86900	346
594	20240709	090300	89896000	87000	86900	87000	86800	116
595	20240709	090200	79817100	86900	87100	87100	86900	92
596	20240709	090100	71820900	87100	86900	87100	86800	177
597	20240709	090000	56433100	86900	87000	87100	86700	649