KissMeData/120030/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202300	116784200	96300	96300	96300	96300	29
3	20240709	202200	116784200	96300	96300	96300	96300	0
4	20240709	202100	116784200	96300	96300	96300	96300	0
5	20240709	202000	116784200	96300	96300	96300	96300	0
6	20240709	201900	116784200	96300	96300	96300	96300	0
7	20240709	201800	116784200	96300	96300	96300	96300	0
8	20240709	201700	116784200	96300	96300	96300	96300	0
9	20240709	201600	116784200	96300	96300	96300	96300	0
10	20240709	201500	116784200	96300	96300	96300	96300	0
11	20240709	201400	116784200	96300	96300	96300	96300	0
12	20240709	201300	116784200	96300	96300	96300	96300	0
13	20240709	201200	116784200	96300	96300	96300	96300	0
14	20240709	201100	116784200	96300	96300	96300	96300	0
15	20240709	201000	116784200	96300	96300	96300	96300	0
16	20240709	200900	116784200	96300	96300	96300	96300	0
17	20240709	200800	116784200	96300	96300	96300	96300	0
18	20240709	200700	116784200	96300	96300	96300	96300	0
19	20240709	200600	116784200	96300	96300	96300	96300	0
20	20240709	200500	116784200	96300	96300	96300	96300	0
21	20240709	200400	116784200	96300	96300	96300	96300	0
22	20240709	200300	116784200	96300	96300	96300	96300	0
23	20240709	200200	116784200	96300	96300	96300	96300	0
24	20240709	200100	116784200	96300	96300	96300	96300	0
25	20240709	200000	116784200	96300	96300	96300	96300	0
26	20240709	195900	116784200	96300	96300	96300	96300	0
27	20240709	195800	116784200	96300	96300	96300	96300	0
28	20240709	195700	116784200	96300	96300	96300	96300	0
29	20240709	195600	116784200	96300	96300	96300	96300	0
30	20240709	195500	116784200	96300	96300	96300	96300	0
31	20240709	195400	116784200	96300	96300	96300	96300	0
32	20240709	195300	116784200	96300	96300	96300	96300	29
33	20240709	195200	116784200	96300	96300	96300	96300	0
34	20240709	195100	116784200	96300	96300	96300	96300	0
35	20240709	195000	116784200	96300	96300	96300	96300	0
36	20240709	194900	116784200	96300	96300	96300	96300	0
37	20240709	194800	116784200	96300	96300	96300	96300	0
38	20240709	194700	116784200	96300	96300	96300	96300	0
39	20240709	194600	116784200	96300	96300	96300	96300	0
40	20240709	194500	116784200	96300	96300	96300	96300	0
41	20240709	194400	116784200	96300	96300	96300	96300	0
42	20240709	194300	116784200	96300	96300	96300	96300	0
43	20240709	194200	116784200	96300	96300	96300	96300	0
44	20240709	194100	116784200	96300	96300	96300	96300	0
45	20240709	194000	116784200	96300	96300	96300	96300	0
46	20240709	193900	116784200	96300	96300	96300	96300	0
47	20240709	193800	116784200	96300	96300	96300	96300	0
48	20240709	193700	116784200	96300	96300	96300	96300	0
49	20240709	193600	116784200	96300	96300	96300	96300	0
50	20240709	193500	116784200	96300	96300	96300	96300	0
51	20240709	193400	116784200	96300	96300	96300	96300	0
52	20240709	193300	116784200	96300	96300	96300	96300	0
53	20240709	193200	116784200	96300	96300	96300	96300	0
54	20240709	193100	116784200	96300	96300	96300	96300	0
55	20240709	193000	116784200	96300	96300	96300	96300	0
56	20240709	192900	116784200	96300	96300	96300	96300	0
57	20240709	192800	116784200	96300	96300	96300	96300	0
58	20240709	192700	116784200	96300	96300	96300	96300	0
59	20240709	192600	116784200	96300	96300	96300	96300	0
60	20240709	192500	116784200	96300	96300	96300	96300	0
61	20240709	192400	116784200	96300	96300	96300	96300	0
62	20240709	192300	116784200	96300	96300	96300	96300	29
63	20240709	192200	116784200	96300	96300	96300	96300	0
64	20240709	192100	116784200	96300	96300	96300	96300	0
65	20240709	192000	116784200	96300	96300	96300	96300	0
66	20240709	191900	116784200	96300	96300	96300	96300	0
67	20240709	191800	116784200	96300	96300	96300	96300	0
68	20240709	191700	116784200	96300	96300	96300	96300	0
69	20240709	191600	116784200	96300	96300	96300	96300	0
70	20240709	191500	116784200	96300	96300	96300	96300	0
71	20240709	191400	116784200	96300	96300	96300	96300	0
72	20240709	191300	116784200	96300	96300	96300	96300	0
73	20240709	191200	116784200	96300	96300	96300	96300	0
74	20240709	191100	116784200	96300	96300	96300	96300	0
75	20240709	191000	116784200	96300	96300	96300	96300	0
76	20240709	190900	116784200	96300	96300	96300	96300	0
77	20240709	190800	116784200	96300	96300	96300	96300	0
78	20240709	190700	116784200	96300	96300	96300	96300	0
79	20240709	190600	116784200	96300	96300	96300	96300	0
80	20240709	190500	116784200	96300	96300	96300	96300	0
81	20240709	190400	116784200	96300	96300	96300	96300	0
82	20240709	190300	116784200	96300	96300	96300	96300	0
83	20240709	190200	116784200	96300	96300	96300	96300	0
84	20240709	190100	116784200	96300	96300	96300	96300	0
85	20240709	190000	116784200	96300	96300	96300	96300	0
86	20240709	185900	116784200	96300	96300	96300	96300	0
87	20240709	185800	116784200	96300	96300	96300	96300	0
88	20240709	185700	116784200	96300	96300	96300	96300	0
89	20240709	185600	116784200	96300	96300	96300	96300	0
90	20240709	185500	116784200	96300	96300	96300	96300	0
91	20240709	185400	116784200	96300	96300	96300	96300	0
92	20240709	185300	116784200	96300	96300	96300	96300	29
93	20240709	185200	116784200	96300	96300	96300	96300	0
94	20240709	185100	116784200	96300	96300	96300	96300	0
95	20240709	185000	116784200	96300	96300	96300	96300	0
96	20240709	184900	116784200	96300	96300	96300	96300	0
97	20240709	184800	116784200	96300	96300	96300	96300	0
98	20240709	184700	116784200	96300	96300	96300	96300	0
99	20240709	184600	116784200	96300	96300	96300	96300	0
100	20240709	184500	116784200	96300	96300	96300	96300	0
101	20240709	184400	116784200	96300	96300	96300	96300	0
102	20240709	184300	116784200	96300	96300	96300	96300	0
103	20240709	184200	116784200	96300	96300	96300	96300	0
104	20240709	184100	116784200	96300	96300	96300	96300	0
105	20240709	184000	116784200	96300	96300	96300	96300	0
106	20240709	183900	116784200	96300	96300	96300	96300	0
107	20240709	183800	116784200	96300	96300	96300	96300	0
108	20240709	183700	116784200	96300	96300	96300	96300	0
109	20240709	183600	116784200	96300	96300	96300	96300	0
110	20240709	183500	116784200	96300	96300	96300	96300	0
111	20240709	183400	116784200	96300	96300	96300	96300	0
112	20240709	183300	116784200	96300	96300	96300	96300	0
113	20240709	183200	116784200	96300	96300	96300	96300	0
114	20240709	183100	116784200	96300	96300	96300	96300	0
115	20240709	183000	116784200	96300	96300	96300	96300	0
116	20240709	182900	116784200	96300	96300	96300	96300	0
117	20240709	182800	116784200	96300	96300	96300	96300	0
118	20240709	182700	116784200	96300	96300	96300	96300	0
119	20240709	182600	116784200	96300	96300	96300	96300	0
120	20240709	182500	116784200	96300	96300	96300	96300	0
121	20240709	182400	116784200	96300	96300	96300	96300	0
122	20240709	182300	116784200	96300	96300	96300	96300	29
123	20240709	182200	116784200	96300	96300	96300	96300	0
124	20240709	182100	116784200	96300	96300	96300	96300	0
125	20240709	182000	116784200	96300	96300	96300	96300	0
126	20240709	181900	116784200	96300	96300	96300	96300	0
127	20240709	181800	116784200	96300	96300	96300	96300	0
128	20240709	181700	116784200	96300	96300	96300	96300	0
129	20240709	181600	116784200	96300	96300	96300	96300	0
130	20240709	181500	116784200	96300	96300	96300	96300	0
131	20240709	181400	116784200	96300	96300	96300	96300	0
132	20240709	181300	116784200	96300	96300	96300	96300	0
133	20240709	181200	116784200	96300	96300	96300	96300	0
134	20240709	181100	116784200	96300	96300	96300	96300	0
135	20240709	181000	116784200	96300	96300	96300	96300	0
136	20240709	180900	116784200	96300	96300	96300	96300	0
137	20240709	180800	116784200	96300	96300	96300	96300	0
138	20240709	180700	116784200	96300	96300	96300	96300	0
139	20240709	180600	116784200	96300	96300	96300	96300	0
140	20240709	180500	116784200	96300	96300	96300	96300	0
141	20240709	180400	116784200	96300	96300	96300	96300	0
142	20240709	180300	116784200	96300	96300	96300	96300	0
143	20240709	180200	116784200	96300	96300	96300	96300	0
144	20240709	180100	116784200	96300	96300	96300	96300	0
145	20240709	180000	116784200	96300	96300	96300	96300	0
146	20240709	175900	116784200	96300	96300	96300	96300	0
147	20240709	175800	116784200	96300	96300	96300	96300	0
148	20240709	175700	116784200	96300	96300	96300	96300	0
149	20240709	175600	116784200	96300	96300	96300	96300	0
150	20240709	175500	116784200	96300	96300	96300	96300	0
151	20240709	175400	116784200	96300	96300	96300	96300	0
152	20240709	175300	116784200	96300	96300	96300	96300	29
153	20240709	175200	116784200	96300	96300	96300	96300	0
154	20240709	175100	116784200	96300	96300	96300	96300	0
155	20240709	175000	116784200	96300	96300	96300	96300	0
156	20240709	174900	116784200	96300	96300	96300	96300	0
157	20240709	174800	116784200	96300	96300	96300	96300	0
158	20240709	174700	116784200	96300	96300	96300	96300	0
159	20240709	174600	116784200	96300	96300	96300	96300	0
160	20240709	174500	116784200	96300	96300	96300	96300	0
161	20240709	174400	116784200	96300	96300	96300	96300	0
162	20240709	174300	116784200	96300	96300	96300	96300	0
163	20240709	174200	116784200	96300	96300	96300	96300	0
164	20240709	174100	116784200	96300	96300	96300	96300	0
165	20240709	174000	116784200	96300	96300	96300	96300	0
166	20240709	173900	116784200	96300	96300	96300	96300	0
167	20240709	173800	116784200	96300	96300	96300	96300	0
168	20240709	173700	116784200	96300	96300	96300	96300	0
169	20240709	173600	116784200	96300	96300	96300	96300	0
170	20240709	173500	116784200	96300	96300	96300	96300	0
171	20240709	173400	116784200	96300	96300	96300	96300	0
172	20240709	173300	116784200	96300	96300	96300	96300	0
173	20240709	173200	116784200	96300	96300	96300	96300	0
174	20240709	173100	116784200	96300	96300	96300	96300	0
175	20240709	173000	116784200	96300	96300	96300	96300	0
176	20240709	172900	116784200	96300	96300	96300	96300	0
177	20240709	172800	116784200	96300	96300	96300	96300	0
178	20240709	172700	116784200	96300	96300	96300	96300	0
179	20240709	172600	116784200	96300	96300	96300	96300	0
180	20240709	172500	116784200	96300	96300	96300	96300	0
181	20240709	172400	116784200	96300	96300	96300	96300	0
182	20240709	172300	116784200	96300	96300	96300	96300	29
183	20240709	172200	116784200	96300	96300	96300	96300	0
184	20240709	172100	116784200	96300	96300	96300	96300	0
185	20240709	172000	116784200	96300	96300	96300	96300	0
186	20240709	171900	116784200	96300	96300	96300	96300	0
187	20240709	171800	116784200	96300	96300	96300	96300	0
188	20240709	171700	116784200	96300	96300	96300	96300	0
189	20240709	171600	116784200	96300	96300	96300	96300	0
190	20240709	171500	116784200	96300	96300	96300	96300	0
191	20240709	171400	116784200	96300	96300	96300	96300	0
192	20240709	171300	116784200	96300	96300	96300	96300	0
193	20240709	171200	116784200	96300	96300	96300	96300	0
194	20240709	171100	116784200	96300	96300	96300	96300	0
195	20240709	171000	116784200	96300	96300	96300	96300	0
196	20240709	170900	116784200	96300	96300	96300	96300	0
197	20240709	170800	116784200	96300	96300	96300	96300	0
198	20240709	170700	116784200	96300	96300	96300	96300	0
199	20240709	170600	116784200	96300	96300	96300	96300	0
200	20240709	170500	116784200	96300	96300	96300	96300	0
201	20240709	170400	116784200	96300	96300	96300	96300	0
202	20240709	170300	116784200	96300	96300	96300	96300	0
203	20240709	170200	116784200	96300	96300	96300	96300	0
204	20240709	170100	116784200	96300	96300	96300	96300	0
205	20240709	170000	116784200	96300	96300	96300	96300	0
206	20240709	165900	116784200	96300	96300	96300	96300	0
207	20240709	165800	116784200	96300	96300	96300	96300	0
208	20240709	165700	116784200	96300	96300	96300	96300	0
209	20240709	165600	116784200	96300	96300	96300	96300	0
210	20240709	165500	116784200	96300	96300	96300	96300	0
211	20240709	165400	116784200	96300	96300	96300	96300	0
212	20240709	165300	116784200	96300	96300	96300	96300	29
213	20240709	165200	116784200	96300	96300	96300	96300	0
214	20240709	165100	116784200	96300	96300	96300	96300	0
215	20240709	165000	116784200	96300	96300	96300	96300	0
216	20240709	164900	116784200	96300	96300	96300	96300	0
217	20240709	164800	116784200	96300	96300	96300	96300	0
218	20240709	164700	116784200	96300	96300	96300	96300	0
219	20240709	164600	116784200	96300	96300	96300	96300	0
220	20240709	164500	116784200	96300	96300	96300	96300	0
221	20240709	164400	116784200	96300	96300	96300	96300	0
222	20240709	164300	116784200	96300	96300	96300	96300	0
223	20240709	164200	116784200	96300	96300	96300	96300	0
224	20240709	164100	116784200	96300	96300	96300	96300	0
225	20240709	164000	116784200	96300	96300	96300	96300	0
226	20240709	163900	116784200	96300	96300	96300	96300	0
227	20240709	163800	116784200	96300	96300	96300	96300	0
228	20240709	163700	116784200	96300	96300	96300	96300	0
229	20240709	163600	116784200	96300	96300	96300	96300	0
230	20240709	163500	116784200	96300	96300	96300	96300	0
231	20240709	163400	116784200	96300	96300	96300	96300	0
232	20240709	163300	116784200	96300	96300	96300	96300	0
233	20240709	163200	116784200	96300	96300	96300	96300	0
234	20240709	163100	116784200	96300	96300	96300	96300	0
235	20240709	163000	116784200	96300	96300	96300	96300	0
236	20240709	162900	116784200	96300	96300	96300	96300	0
237	20240709	162800	116784200	96300	96300	96300	96300	0
238	20240709	162700	116784200	96300	96300	96300	96300	0
239	20240709	162600	116784200	96300	96300	96300	96300	0
240	20240709	162500	116784200	96300	96300	96300	96300	0
241	20240709	162400	116784200	96300	96300	96300	96300	0
242	20240709	162300	116784200	96300	96300	96300	96300	29
243	20240709	162200	116784200	96300	96300	96300	96300	0
244	20240709	162100	116784200	96300	96300	96300	96300	0
245	20240709	162000	116784200	96300	96300	96300	96300	0
246	20240709	161900	116784200	96300	96300	96300	96300	0
247	20240709	161800	116784200	96300	96300	96300	96300	0
248	20240709	161700	116784200	96300	96300	96300	96300	0
249	20240709	161600	116784200	96300	96300	96300	96300	0
250	20240709	161500	116784200	96300	96300	96300	96300	0
251	20240709	161400	116784200	96300	96300	96300	96300	0
252	20240709	161300	116784200	96300	96300	96300	96300	0
253	20240709	161200	116784200	96300	96300	96300	96300	0
254	20240709	161100	116784200	96300	96300	96300	96300	0
255	20240709	161000	116784200	96300	96300	96300	96300	0
256	20240709	160900	116784200	96300	96300	96300	96300	0
257	20240709	160800	116784200	96300	96300	96300	96300	0
258	20240709	160700	116784200	96300	96300	96300	96300	0
259	20240709	160600	116784200	96300	96300	96300	96300	0
260	20240709	160500	116784200	96300	96300	96300	96300	0
261	20240709	160400	116784200	96300	96300	96300	96300	0
262	20240709	160300	116784200	96300	96300	96300	96300	0
263	20240709	160200	116784200	96300	96300	96300	96300	0
264	20240709	160100	116784200	96300	96300	96300	96300	0
265	20240709	160000	116784200	96300	96300	96300	96300	0
266	20240709	155900	116784200	96300	96300	96300	96300	0
267	20240709	155800	116784200	96300	96300	96300	96300	0
268	20240709	155700	116784200	96300	96300	96300	96300	0
269	20240709	155600	116784200	96300	96300	96300	96300	0
270	20240709	155500	116784200	96300	96300	96300	96300	0
271	20240709	155400	116784200	96300	96300	96300	96300	0
272	20240709	155300	116784200	96300	96300	96300	96300	29
273	20240709	155200	116784200	96300	96300	96300	96300	0
274	20240709	155100	116784200	96300	96300	96300	96300	0
275	20240709	155000	116784200	96300	96300	96300	96300	0
276	20240709	154900	116784200	96300	96300	96300	96300	0
277	20240709	154800	116784200	96300	96300	96300	96300	0
278	20240709	154700	116784200	96300	96300	96300	96300	0
279	20240709	154600	116784200	96300	96300	96300	96300	0
280	20240709	154500	116784200	96300	96300	96300	96300	0
281	20240709	154400	116784200	96300	96300	96300	96300	0
282	20240709	154300	116784200	96300	96300	96300	96300	0
283	20240709	154200	116784200	96300	96300	96300	96300	0
284	20240709	154100	116784200	96300	96300	96300	96300	0
285	20240709	154000	116784200	96300	96300	96300	96300	0
286	20240709	153900	116784200	96300	96300	96300	96300	0
287	20240709	153800	116784200	96300	96300	96300	96300	0
288	20240709	153700	116784200	96300	96300	96300	96300	0
289	20240709	153600	116784200	96300	96300	96300	96300	0
290	20240709	153500	116784200	96300	96300	96300	96300	0
291	20240709	153400	116784200	96300	96300	96300	96300	0
292	20240709	153300	116784200	96300	96300	96300	96300	0
293	20240709	153200	116784200	96300	96300	96300	96300	0
294	20240709	153100	116784200	96300	96300	96300	96300	0
295	20240709	153000	116784200	96300	96300	96300	96300	29
296	20240709	152900	113991500	96400	96400	96400	96400	0
297	20240709	152800	113991500	96400	96400	96400	96400	0
298	20240709	152700	113991500	96400	96400	96400	96400	0
299	20240709	152600	113991500	96400	96400	96400	96400	0
300	20240709	152500	113991500	96400	96400	96400	96400	0
301	20240709	152400	113991500	96400	96400	96400	96400	0
302	20240709	152300	113991500	96400	96400	96400	96400	0
303	20240709	152200	113991500	96400	96400	96400	96400	0
304	20240709	152100	113991500	96400	96400	96400	96400	0
305	20240709	152000	113991500	96400	96400	96400	96400	0
306	20240709	151900	113991500	96400	96400	96400	96400	0
307	20240709	151800	113991500	96400	96400	96400	96400	5
308	20240709	151700	113509500	96400	96400	96400	96400	0
309	20240709	151600	113509500	96400	96400	96400	96400	0
310	20240709	151500	113509500	96400	96400	96400	96400	0
311	20240709	151400	113509500	96400	96400	96400	96400	0
312	20240709	151300	113509500	96400	96400	96400	96400	6
313	20240709	151200	112931100	96400	96400	96400	96400	0
314	20240709	151100	112931100	96400	96400	96400	96400	7
315	20240709	151000	112256300	96400	96400	96400	96400	0
316	20240709	150900	112256300	96400	96400	96400	96400	0
317	20240709	150800	112256300	96400	96400	96400	96400	0
318	20240709	150700	112256300	96400	96400	96400	96400	0
319	20240709	150600	112256300	96400	96400	96400	96400	0
320	20240709	150500	112256300	96400	96500	96500	96400	15
321	20240709	150400	110809600	96500	96500	96500	96500	0
322	20240709	150300	110809600	96500	96500	96500	96500	0
323	20240709	150200	110809600	96500	96500	96500	96500	0
324	20240709	150100	110809600	96500	96500	96500	96500	0
325	20240709	150000	110809600	96500	96500	96500	96500	0
326	20240709	145900	110809600	96500	96500	96500	96500	0
327	20240709	145800	110809600	96500	96500	96500	96500	0
328	20240709	145700	110809600	96500	96500	96500	96500	1
329	20240709	145600	110713100	96600	96600	96600	96600	0
330	20240709	145500	110713100	96600	96600	96600	96600	0
331	20240709	145400	110713100	96600	96600	96600	96600	0
332	20240709	145300	110713100	96600	96600	96600	96600	0
333	20240709	145200	110713100	96600	96600	96600	96600	0
334	20240709	145100	110713100	96600	96600	96600	96600	0
335	20240709	145000	110713100	96600	96600	96600	96600	0
336	20240709	144900	110713100	96600	96600	96600	96600	15
337	20240709	144800	109264100	96500	96500	96500	96500	0
338	20240709	144700	109264100	96500	96500	96500	96500	0
339	20240709	144600	109264100	96500	96500	96500	96500	0
340	20240709	144500	109264100	96500	96500	96500	96500	0
341	20240709	144400	109264100	96500	96500	96500	96500	0
342	20240709	144300	109264100	96500	96500	96500	96500	0
343	20240709	144200	109264100	96500	96500	96500	96500	2
344	20240709	144100	109071100	96400	96400	96400	96400	0
345	20240709	144000	109071100	96400	96400	96400	96400	0
346	20240709	143900	109071100	96400	96400	96400	96400	0
347	20240709	143800	109071100	96400	96400	96400	96400	0
348	20240709	143700	109071100	96400	96400	96400	96400	5
349	20240709	143600	108589100	96400	96400	96400	96400	0
350	20240709	143500	108589100	96400	96400	96400	96400	0
351	20240709	143400	108589100	96400	96400	96400	96400	0
352	20240709	143300	108589100	96400	96400	96400	96400	0
353	20240709	143200	108589100	96400	96400	96400	96400	0
354	20240709	143100	108589100	96400	96400	96400	96400	0
355	20240709	143000	108589100	96400	96400	96400	96400	0
356	20240709	142900	108589100	96400	96400	96400	96400	0
357	20240709	142800	108589100	96400	96400	96400	96400	0
358	20240709	142700	108589100	96400	96400	96400	96400	0
359	20240709	142600	108589100	96400	96400	96400	96400	0
360	20240709	142500	108589100	96400	96400	96400	96400	0
361	20240709	142400	108589100	96400	96400	96400	96400	0
362	20240709	142300	108589100	96400	96400	96400	96400	0
363	20240709	142200	108589100	96400	96400	96400	96400	0
364	20240709	142100	108589100	96400	96400	96400	96400	0
365	20240709	142000	108589100	96400	96400	96400	96400	0
366	20240709	141900	108589100	96400	96400	96400	96400	0
367	20240709	141800	108589100	96400	96400	96400	96400	0
368	20240709	141700	108589100	96400	96400	96400	96400	0
369	20240709	141600	108589100	96400	96400	96400	96400	0
370	20240709	141500	108589100	96400	96400	96400	96400	5
371	20240709	141400	108107100	96400	96400	96400	96400	0
372	20240709	141300	108107100	96400	96400	96400	96400	0
373	20240709	141200	108107100	96400	96400	96400	96400	0
374	20240709	141100	108107100	96400	96400	96400	96400	0
375	20240709	141000	108107100	96400	96400	96400	96400	0
376	20240709	140900	108107100	96400	96400	96400	96400	0
377	20240709	140800	108107100	96400	96400	96400	96400	0
378	20240709	140700	108107100	96400	96500	96500	96400	4
379	20240709	140600	107721400	96500	96500	96500	96500	0
380	20240709	140500	107721400	96500	96500	96500	96500	1
381	20240709	140400	107624900	96500	96500	96500	96500	1
382	20240709	140300	107528400	96500	96500	96500	96500	0
383	20240709	140200	107528400	96500	96500	96500	96500	1
384	20240709	140100	107431900	96500	96500	96500	96500	0
385	20240709	140000	107431900	96500	96500	96500	96500	1
386	20240709	135900	107335400	96500	96500	96500	96500	0
387	20240709	135800	107335400	96500	96500	96500	96500	1
388	20240709	135700	107238900	96500	96500	96500	96500	1
389	20240709	135600	107142400	96500	96500	96500	96500	0
390	20240709	135500	107142400	96500	96600	96600	96500	2
391	20240709	135400	106949300	96500	96500	96500	96500	0
392	20240709	135300	106949300	96500	96500	96500	96500	1
393	20240709	135200	106852800	96400	96400	96400	96400	0
394	20240709	135100	106852800	96400	96400	96400	96400	0
395	20240709	135000	106852800	96400	96400	96400	96400	0
396	20240709	134900	106852800	96400	96400	96400	96400	0
397	20240709	134800	106852800	96400	96400	96400	96400	0
398	20240709	134700	106852800	96400	96400	96400	96400	0
399	20240709	134600	106852800	96400	96400	96400	96400	0
400	20240709	134500	106852800	96400	96400	96400	96400	0
401	20240709	134400	106852800	96400	96400	96400	96400	1
402	20240709	134300	106756400	96400	96400	96400	96400	1
403	20240709	134200	106660000	96400	96400	96400	96400	0
404	20240709	134100	106660000	96400	96600	96600	96400	7
405	20240709	134000	105984900	96500	96500	96500	96500	0
406	20240709	133900	105984900	96500	96500	96500	96500	1
407	20240709	133800	105888400	96400	96400	96400	96400	0
408	20240709	133700	105888400	96400	96400	96400	96400	0
409	20240709	133600	105888400	96400	96400	96400	96400	0
410	20240709	133500	105888400	96400	96400	96400	96400	0
411	20240709	133400	105888400	96400	96400	96400	96400	0
412	20240709	133300	105888400	96400	96400	96400	96400	0
413	20240709	133200	105888400	96400	96400	96400	96400	0
414	20240709	133100	105888400	96400	96400	96400	96400	1
415	20240709	133000	105792000	96400	96400	96400	96400	0
416	20240709	132900	105792000	96400	96400	96400	96400	4
417	20240709	132800	105406400	96400	96500	96500	96400	6
418	20240709	132700	104827600	96600	96600	96600	96600	0
419	20240709	132600	104827600	96600	96600	96600	96600	1
420	20240709	132500	104731000	96600	96600	96600	96600	1
421	20240709	132400	104634400	96600	96600	96600	96600	0
422	20240709	132300	104634400	96600	96600	96600	96600	1
423	20240709	132200	104537800	96600	96600	96600	96600	0
424	20240709	132100	104537800	96600	96600	96600	96600	1
425	20240709	132000	104441200	96600	96600	96600	96600	0
426	20240709	131900	104441200	96600	96600	96600	96600	1
427	20240709	131800	104344600	96600	96600	96600	96600	1
428	20240709	131700	104248000	96600	96600	96600	96600	0
429	20240709	131600	104248000	96600	96600	96600	96600	1
430	20240709	131500	104151400	96600	96600	96600	96600	0
431	20240709	131400	104151400	96600	96600	96600	96600	1
432	20240709	131300	104054800	96700	96700	96700	96700	1
433	20240709	131200	103958100	96600	96600	96600	96600	1
434	20240709	131100	103861500	96600	96600	96600	96600	1
435	20240709	131000	103764900	96600	96600	96600	96600	0
436	20240709	130900	103764900	96600	96600	96600	96600	1
437	20240709	130800	103668300	96600	96600	96600	96600	0
438	20240709	130700	103668300	96600	96600	96600	96600	3
439	20240709	130600	103378500	96600	96600	96600	96600	0
440	20240709	130500	103378500	96600	96600	96600	96600	1
441	20240709	130400	103281900	96500	96500	96500	96500	0
442	20240709	130300	103281900	96500	96500	96500	96500	0
443	20240709	130200	103281900	96500	96500	96500	96500	63
444	20240709	130100	97202400	96500	96500	96500	96500	0
445	20240709	130000	97202400	96500	96400	96500	96400	4
446	20240709	125900	96816500	96300	96300	96300	96300	0
447	20240709	125800	96816500	96300	96300	96300	96300	0
448	20240709	125700	96816500	96300	96300	96300	96300	0
449	20240709	125600	96816500	96300	96300	96300	96300	0
450	20240709	125500	96816500	96300	96300	96300	96300	0
451	20240709	125400	96816500	96300	96300	96300	96300	0
452	20240709	125300	96816500	96300	96300	96300	96300	0
453	20240709	125200	96816500	96300	96300	96300	96300	0
454	20240709	125100	96816500	96300	96300	96300	96300	0
455	20240709	125000	96816500	96300	96300	96300	96300	0
456	20240709	124900	96816500	96300	96300	96300	96300	2
457	20240709	124800	96623900	96300	96300	96300	96300	0
458	20240709	124700	96623900	96300	96300	96300	96300	0
459	20240709	124600	96623900	96300	96300	96300	96300	0
460	20240709	124500	96623900	96300	96300	96300	96300	5
461	20240709	124400	96142400	96400	96500	96500	96400	5
462	20240709	124300	95660200	96500	96500	96500	96500	0
463	20240709	124200	95660200	96500	96500	96500	96500	1
464	20240709	124100	95563700	96400	96400	96400	96400	0
465	20240709	124000	95563700	96400	96400	96400	96400	0
466	20240709	123900	95563700	96400	96400	96400	96400	0
467	20240709	123800	95563700	96400	96400	96400	96400	1
468	20240709	123700	95467300	96500	96500	96500	96500	1
469	20240709	123600	95370800	96500	96500	96500	96500	0
470	20240709	123500	95370800	96500	96500	96500	96500	1
471	20240709	123400	95274300	96500	96500	96500	96500	0
472	20240709	123300	95274300	96500	96500	96500	96500	1
473	20240709	123200	95177800	96500	96500	96500	96500	1
474	20240709	123100	95081300	96500	96500	96500	96500	0
475	20240709	123000	95081300	96500	96500	96500	96500	1
476	20240709	122900	94984800	96500	96500	96500	96500	0
477	20240709	122800	94984800	96500	96500	96500	96500	1
478	20240709	122700	94888300	96500	96500	96500	96500	0
479	20240709	122600	94888300	96500	96500	96500	96500	1
480	20240709	122500	94791800	96500	96500	96500	96500	1
481	20240709	122400	94695300	96500	96500	96500	96500	0
482	20240709	122300	94695300	96500	96300	96500	96300	2
483	20240709	122200	94502500	96500	96500	96500	96500	0
484	20240709	122100	94502500	96500	96100	96500	96100	8
485	20240709	122000	93731300	96100	96100	96100	96100	5
486	20240709	121900	93250800	96500	96500	96500	96500	1
487	20240709	121800	93154300	96500	96500	96500	96500	1
488	20240709	121700	93057800	96500	96500	96500	96500	0
489	20240709	121600	93057800	96500	96500	96500	96500	1
490	20240709	121500	92961300	96500	96500	96500	96500	0
491	20240709	121400	92961300	96500	96500	96500	96500	1
492	20240709	121300	92864800	96500	96500	96500	96500	0
493	20240709	121200	92864800	96500	96500	96500	96500	1
494	20240709	121100	92768300	96500	96500	96500	96500	1
495	20240709	121000	92671800	96500	96500	96500	96500	0
496	20240709	120900	92671800	96500	96500	96500	96500	1
497	20240709	120800	92575300	96500	96500	96500	96500	0
498	20240709	120700	92575300	96500	96500	96500	96500	1
499	20240709	120600	92478800	96500	96400	96500	96400	2
500	20240709	120500	92285900	96100	96100	96100	96100	0
501	20240709	120400	92285900	96100	96100	96100	96100	0
502	20240709	120300	92285900	96100	96100	96100	96100	0
503	20240709	120200	92285900	96100	96100	96100	96100	0
504	20240709	120100	92285900	96100	96100	96100	96100	4
505	20240709	120000	91901500	96100	96100	96100	96100	2
506	20240709	115900	91709300	96100	96100	96100	96100	0
507	20240709	115800	91709300	96100	96100	96100	96100	1
508	20240709	115700	91613200	96400	96400	96400	96400	1
509	20240709	115600	91516800	96400	96400	96400	96400	0
510	20240709	115500	91516800	96400	96400	96400	96400	1
511	20240709	115400	91420400	96400	96400	96400	96400	1
512	20240709	115300	91324000	96400	96400	96400	96400	8
513	20240709	115200	90552800	96400	96400	96400	96400	0
514	20240709	115100	90552800	96400	96400	96400	96400	1
515	20240709	115000	90456400	96400	96400	96400	96400	1
516	20240709	114900	90360000	96400	96400	96400	96400	0
517	20240709	114800	90360000	96400	96400	96400	96400	1
518	20240709	114700	90263600	96400	96400	96400	96400	0
519	20240709	114600	90263600	96400	96400	96400	96400	1
520	20240709	114500	90167200	96500	96300	96500	96300	100
521	20240709	114400	80523500	96100	96100	96100	96100	0
522	20240709	114300	80523500	96100	96300	96300	96100	7
523	20240709	114200	79850500	96300	96300	96300	96300	0
524	20240709	114100	79850500	96300	96300	96300	96300	1
525	20240709	114000	79754200	96300	96300	96300	96300	0
526	20240709	113900	79754200	96300	96300	96300	96300	2
527	20240709	113800	79561600	96300	96300	96300	96300	0
528	20240709	113700	79561600	96300	96300	96300	96300	1
529	20240709	113600	79465300	96200	96200	96200	96200	1
530	20240709	113500	79369100	96100	96100	96100	96100	0
531	20240709	113400	79369100	96100	96100	96100	96100	0
532	20240709	113300	79369100	96100	96100	96100	96100	1
533	20240709	113200	79273000	96200	96200	96200	96200	1
534	20240709	113100	79176800	96200	96200	96200	96200	0
535	20240709	113000	79176800	96200	96200	96200	96200	1
536	20240709	112900	79080600	96200	96200	96200	96200	1
537	20240709	112800	78984400	96200	96200	96200	96200	0
538	20240709	112700	78984400	96200	96200	96200	96200	1
539	20240709	112600	78888200	96200	96200	96200	96200	0
540	20240709	112500	78888200	96200	96200	96200	96200	1
541	20240709	112400	78792000	96200	96200	96200	96200	0
542	20240709	112300	78792000	96200	96200	96200	96200	1
543	20240709	112200	78695800	96200	96200	96200	96200	1
544	20240709	112100	78599600	96200	96200	96200	96200	0
545	20240709	112000	78599600	96200	96200	96200	96200	1
546	20240709	111900	78503400	96200	96200	96200	96200	0
547	20240709	111800	78503400	96200	96200	96200	96200	1
548	20240709	111700	78407200	96200	96200	96200	96200	0
549	20240709	111600	78407200	96200	96200	96200	96200	1
550	20240709	111500	78311000	96200	96200	96200	96200	1
551	20240709	111400	78214800	96200	96200	96200	96200	0
552	20240709	111300	78214800	96200	96200	96200	96200	1
553	20240709	111200	78118600	96200	96200	96200	96200	0
554	20240709	111100	78118600	96200	96200	96200	96200	1
555	20240709	111000	78022400	96200	96200	96200	96200	0
556	20240709	110900	78022400	96200	96200	96200	96200	1
557	20240709	110800	77926200	96200	96200	96200	96200	1
558	20240709	110700	77830000	96200	96200	96200	96200	0
559	20240709	110600	77830000	96200	96200	96200	96200	1
560	20240709	110500	77733800	96200	96200	96200	96200	0
561	20240709	110400	77733800	96200	96200	96200	96200	1
562	20240709	110300	77637600	96200	96200	96200	96200	0
563	20240709	110200	77637600	96200	96200	96200	96200	1
564	20240709	110100	77541400	96200	96200	96200	96200	1
565	20240709	110000	77445200	96200	96200	96200	96200	0
566	20240709	105900	77445200	96200	96200	96200	96200	2
567	20240709	105800	77252800	96200	96200	96200	96200	0
568	20240709	105700	77252800	96200	96200	96200	96200	1
569	20240709	105600	77156600	96100	96100	96100	96100	0
570	20240709	105500	77156600	96100	96000	96100	96000	2
571	20240709	105400	76964500	95900	95900	95900	95900	0
572	20240709	105300	76964500	95900	95900	95900	95900	0
573	20240709	105200	76964500	95900	95900	95900	95900	0
574	20240709	105100	76964500	95900	95900	95900	95900	0
575	20240709	105000	76964500	95900	95900	95900	95900	0
576	20240709	104900	76964500	95900	95900	95900	95900	0
577	20240709	104800	76964500	95900	96000	96000	95900	31
578	20240709	104700	73991500	96000	96000	96000	96000	0
579	20240709	104600	73991500	96000	95900	96000	95900	161
580	20240709	104500	58536100	96000	96200	96200	96000	96
581	20240709	104400	49318500	96200	96200	96200	96200	0
582	20240709	104300	49318500	96200	96200	96200	96200	4
583	20240709	104200	48933700	96200	96200	96200	96200	0
584	20240709	104100	48933700	96200	96200	96200	96200	5
585	20240709	104000	48452700	96200	96200	96200	96200	0
586	20240709	103900	48452700	96200	96200	96200	96200	0
587	20240709	103800	48452700	96200	96200	96200	96200	6
588	20240709	103700	47875500	96200	96200	96200	96200	2
589	20240709	103600	47683100	96200	96200	96200	96200	1
590	20240709	103500	47586900	96200	96200	96200	96200	0
591	20240709	103400	47586900	96200	96200	96200	96200	41
592	20240709	103300	43642700	96200	96200	96200	96200	0
593	20240709	103200	43642700	96200	96200	96200	96200	0
594	20240709	103100	43642700	96200	96200	96200	96200	0
595	20240709	103000	43642700	96200	96200	96200	96200	0
596	20240709	102900	43642700	96200	96200	96200	96200	13
597	20240709	102800	42392100	96200	96200	96200	96200	0
598	20240709	102700	42392100	96200	96400	96400	96200	109
599	20240709	102600	31896000	96300	96300	96300	96300	0
600	20240709	102500	31896000	96300	96300	96300	96300	0
601	20240709	102400	31896000	96300	96300	96300	96300	0
602	20240709	102300	31896000	96300	96300	96300	96300	0
603	20240709	102200	31896000	96300	96300	96300	96300	0
604	20240709	102100	31896000	96300	96300	96300	96300	0
605	20240709	102000	31896000	96300	96300	96300	96300	0
606	20240709	101900	31896000	96300	96300	96300	96300	0
607	20240709	101800	31896000	96300	96300	96300	96300	0
608	20240709	101700	31896000	96300	96400	96400	96300	10
609	20240709	101600	30932800	96400	96500	96500	96400	6
610	20240709	101500	30354300	96500	96500	96500	96500	1
611	20240709	101400	30257800	96500	96500	96500	96500	0
612	20240709	101300	30257800	96500	96500	96500	96500	1
613	20240709	101200	30161300	96500	96500	96500	96500	1
614	20240709	101100	30064800	96500	96500	96500	96500	0
615	20240709	101000	30064800	96500	96500	96500	96500	2
616	20240709	100900	29871800	96500	96500	96500	96500	0
617	20240709	100800	29871800	96500	96500	96500	96500	1
618	20240709	100700	29775300	96400	96400	96400	96400	0
619	20240709	100600	29775300	96400	96400	96400	96400	0
620	20240709	100500	29775300	96400	96500	96500	96400	7
621	20240709	100400	29099900	96400	96400	96400	96400	1
622	20240709	100300	29003500	96400	96400	96400	96400	6
623	20240709	100200	28425100	96300	96300	96300	96300	0
624	20240709	100100	28425100	96300	96300	96300	96300	0
625	20240709	100000	28425100	96300	96300	96300	96300	0
626	20240709	095900	28425100	96300	96300	96300	96300	0
627	20240709	095800	28425100	96300	96300	96300	96300	0
628	20240709	095700	28425100	96300	96300	96300	96300	0
629	20240709	095600	28425100	96300	96300	96300	96300	0
630	20240709	095500	28425100	96300	96300	96300	96300	0
631	20240709	095400	28425100	96300	96300	96300	96300	0
632	20240709	095300	28425100	96300	96300	96300	96300	0
633	20240709	095200	28425100	96300	96300	96300	96300	0
634	20240709	095100	28425100	96300	96300	96300	96300	0
635	20240709	095000	28425100	96300	96300	96300	96300	0
636	20240709	094900	28425100	96300	96300	96300	96300	0
637	20240709	094800	28425100	96300	96300	96300	96300	0
638	20240709	094700	28425100	96300	96300	96300	96300	0
639	20240709	094600	28425100	96300	96300	96300	96300	0
640	20240709	094500	28425100	96300	96300	96300	96300	0
641	20240709	094400	28425100	96300	96300	96300	96300	0
642	20240709	094300	28425100	96300	96300	96300	96300	0
643	20240709	094200	28425100	96300	96300	96300	96300	1
644	20240709	094100	28328800	96200	96200	96200	96200	0
645	20240709	094000	28328800	96200	96200	96200	96200	11
646	20240709	093900	27270600	96200	96200	96200	96200	0
647	20240709	093800	27270600	96200	96200	96200	96200	0
648	20240709	093700	27270600	96200	96200	96200	96200	0
649	20240709	093600	27270600	96200	96200	96200	96200	0
650	20240709	093500	27270600	96200	96200	96200	96200	0
651	20240709	093400	27270600	96200	96200	96200	96200	10
652	20240709	093300	26308600	96200	96400	96400	96200	7
653	20240709	093200	25635000	96400	96400	96400	96400	0
654	20240709	093100	25635000	96400	96500	96500	96400	4
655	20240709	093000	25249300	96500	96500	96500	96500	1
656	20240709	092900	25152800	96500	96500	96500	96500	3
657	20240709	092800	24863300	96400	96400	96400	96400	0
658	20240709	092700	24863300	96400	96400	96400	96400	0
659	20240709	092600	24863300	96400	96400	96400	96400	0
660	20240709	092500	24863300	96400	96400	96400	96400	0
661	20240709	092400	24863300	96400	96400	96400	96400	0
662	20240709	092300	24863300	96400	96400	96400	96400	1
663	20240709	092200	24766900	96500	96500	96500	96500	3
664	20240709	092100	24477400	96900	96900	96900	96900	51
665	20240709	092000	19535500	96900	96900	96900	96900	0
666	20240709	091900	19535500	96900	96900	96900	96900	1
667	20240709	091800	19438600	96900	96900	96900	96900	0
668	20240709	091700	19438600	96900	96900	96900	96900	1
669	20240709	091600	19341700	97000	96800	97000	96800	17
670	20240709	091500	17694200	96800	96800	96800	96800	0
671	20240709	091400	17694200	96800	96500	96900	96500	173
672	20240709	091300	964000	96400	96400	96400	96400	0
673	20240709	091200	964000	96400	96400	96400	96400	0
674	20240709	091100	964000	96400	96400	96400	96400	0
675	20240709	091000	964000	96400	96400	96400	96400	0
676	20240709	090900	964000	96400	96400	96400	96400	0
677	20240709	090800	964000	96400	96400	96400	96400	0
678	20240709	090700	964000	96400	96400	96400	96400	3
679	20240709	090600	674800	96400	96400	96400	96400	0
680	20240709	090500	674800	96400	96400	96400	96400	0
681	20240709	090400	674800	96400	96400	96400	96400	0
682	20240709	090300	674800	96400	96400	96400	96400	0
683	20240709	090200	674800	96400	96400	96400	96400	1
684	20240709	090100	578400	96400	96400	96400	96400	3
685	20240709	090000	0	96400	96400	96400	96400	0