KissMeData/120030/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	202300	148592200	95700	95700	95700	95700	25
3	20240711	202200	148592200	95700	95700	95700	95700	0
4	20240711	202100	148592200	95700	95700	95700	95700	0
5	20240711	202000	148592200	95700	95700	95700	95700	0
6	20240711	201900	148592200	95700	95700	95700	95700	0
7	20240711	201800	148592200	95700	95700	95700	95700	0
8	20240711	201700	148592200	95700	95700	95700	95700	0
9	20240711	201600	148592200	95700	95700	95700	95700	0
10	20240711	201500	148592200	95700	95700	95700	95700	0
11	20240711	201400	148592200	95700	95700	95700	95700	0
12	20240711	201300	148592200	95700	95700	95700	95700	0
13	20240711	201200	148592200	95700	95700	95700	95700	0
14	20240711	201100	148592200	95700	95700	95700	95700	0
15	20240711	201000	148592200	95700	95700	95700	95700	0
16	20240711	200900	148592200	95700	95700	95700	95700	0
17	20240711	200800	148592200	95700	95700	95700	95700	0
18	20240711	200700	148592200	95700	95700	95700	95700	0
19	20240711	200600	148592200	95700	95700	95700	95700	0
20	20240711	200500	148592200	95700	95700	95700	95700	0
21	20240711	200400	148592200	95700	95700	95700	95700	0
22	20240711	200300	148592200	95700	95700	95700	95700	0
23	20240711	200200	148592200	95700	95700	95700	95700	0
24	20240711	200100	148592200	95700	95700	95700	95700	0
25	20240711	200000	148592200	95700	95700	95700	95700	0
26	20240711	195900	148592200	95700	95700	95700	95700	0
27	20240711	195800	148592200	95700	95700	95700	95700	0
28	20240711	195700	148592200	95700	95700	95700	95700	0
29	20240711	195600	148592200	95700	95700	95700	95700	0
30	20240711	195500	148592200	95700	95700	95700	95700	0
31	20240711	195400	148592200	95700	95700	95700	95700	0
32	20240711	195300	148592200	95700	95700	95700	95700	25
33	20240711	195200	148592200	95700	95700	95700	95700	0
34	20240711	195100	148592200	95700	95700	95700	95700	0
35	20240711	195000	148592200	95700	95700	95700	95700	0
36	20240711	194900	148592200	95700	95700	95700	95700	0
37	20240711	194800	148592200	95700	95700	95700	95700	0
38	20240711	194700	148592200	95700	95700	95700	95700	0
39	20240711	194600	148592200	95700	95700	95700	95700	0
40	20240711	194500	148592200	95700	95700	95700	95700	0
41	20240711	194400	148592200	95700	95700	95700	95700	0
42	20240711	194300	148592200	95700	95700	95700	95700	0
43	20240711	194200	148592200	95700	95700	95700	95700	0
44	20240711	194100	148592200	95700	95700	95700	95700	0
45	20240711	194000	148592200	95700	95700	95700	95700	0
46	20240711	193900	148592200	95700	95700	95700	95700	0
47	20240711	193800	148592200	95700	95700	95700	95700	0
48	20240711	193700	148592200	95700	95700	95700	95700	0
49	20240711	193600	148592200	95700	95700	95700	95700	0
50	20240711	193500	148592200	95700	95700	95700	95700	0
51	20240711	193400	148592200	95700	95700	95700	95700	0
52	20240711	193300	148592200	95700	95700	95700	95700	0
53	20240711	193200	148592200	95700	95700	95700	95700	0
54	20240711	193100	148592200	95700	95700	95700	95700	0
55	20240711	193000	148592200	95700	95700	95700	95700	0
56	20240711	192900	148592200	95700	95700	95700	95700	0
57	20240711	192800	148592200	95700	95700	95700	95700	0
58	20240711	192700	148592200	95700	95700	95700	95700	0
59	20240711	192600	148592200	95700	95700	95700	95700	0
60	20240711	192500	148592200	95700	95700	95700	95700	0
61	20240711	192400	148592200	95700	95700	95700	95700	0
62	20240711	192300	148592200	95700	95700	95700	95700	25
63	20240711	192200	148592200	95700	95700	95700	95700	0
64	20240711	192100	148592200	95700	95700	95700	95700	0
65	20240711	192000	148592200	95700	95700	95700	95700	0
66	20240711	191900	148592200	95700	95700	95700	95700	0
67	20240711	191800	148592200	95700	95700	95700	95700	0
68	20240711	191700	148592200	95700	95700	95700	95700	0
69	20240711	191600	148592200	95700	95700	95700	95700	0
70	20240711	191500	148592200	95700	95700	95700	95700	0
71	20240711	191400	148592200	95700	95700	95700	95700	0
72	20240711	191300	148592200	95700	95700	95700	95700	0
73	20240711	191200	148592200	95700	95700	95700	95700	0
74	20240711	191100	148592200	95700	95700	95700	95700	0
75	20240711	191000	148592200	95700	95700	95700	95700	0
76	20240711	190900	148592200	95700	95700	95700	95700	0
77	20240711	190800	148592200	95700	95700	95700	95700	0
78	20240711	190700	148592200	95700	95700	95700	95700	0
79	20240711	190600	148592200	95700	95700	95700	95700	0
80	20240711	190500	148592200	95700	95700	95700	95700	0
81	20240711	190400	148592200	95700	95700	95700	95700	0
82	20240711	190300	148592200	95700	95700	95700	95700	0
83	20240711	190200	148592200	95700	95700	95700	95700	0
84	20240711	190100	148592200	95700	95700	95700	95700	0
85	20240711	190000	148592200	95700	95700	95700	95700	0
86	20240711	185900	148592200	95700	95700	95700	95700	0
87	20240711	185800	148592200	95700	95700	95700	95700	0
88	20240711	185700	148592200	95700	95700	95700	95700	0
89	20240711	185600	148592200	95700	95700	95700	95700	0
90	20240711	185500	148592200	95700	95700	95700	95700	0
91	20240711	185400	148592200	95700	95700	95700	95700	0
92	20240711	185300	148592200	95700	95700	95700	95700	25
93	20240711	185200	148592200	95700	95700	95700	95700	0
94	20240711	185100	148592200	95700	95700	95700	95700	0
95	20240711	185000	148592200	95700	95700	95700	95700	0
96	20240711	184900	148592200	95700	95700	95700	95700	0
97	20240711	184800	148592200	95700	95700	95700	95700	0
98	20240711	184700	148592200	95700	95700	95700	95700	0
99	20240711	184600	148592200	95700	95700	95700	95700	0
100	20240711	184500	148592200	95700	95700	95700	95700	0
101	20240711	184400	148592200	95700	95700	95700	95700	0
102	20240711	184300	148592200	95700	95700	95700	95700	0
103	20240711	184200	148592200	95700	95700	95700	95700	0
104	20240711	184100	148592200	95700	95700	95700	95700	0
105	20240711	184000	148592200	95700	95700	95700	95700	0
106	20240711	183900	148592200	95700	95700	95700	95700	0
107	20240711	183800	148592200	95700	95700	95700	95700	0
108	20240711	183700	148592200	95700	95700	95700	95700	0
109	20240711	183600	148592200	95700	95700	95700	95700	0
110	20240711	183500	148592200	95700	95700	95700	95700	0
111	20240711	183400	148592200	95700	95700	95700	95700	0
112	20240711	183300	148592200	95700	95700	95700	95700	0
113	20240711	183200	148592200	95700	95700	95700	95700	0
114	20240711	183100	148592200	95700	95700	95700	95700	0
115	20240711	183000	148592200	95700	95700	95700	95700	0
116	20240711	182900	148592200	95700	95700	95700	95700	0
117	20240711	182800	148592200	95700	95700	95700	95700	0
118	20240711	182700	148592200	95700	95700	95700	95700	0
119	20240711	182600	148592200	95700	95700	95700	95700	0
120	20240711	182500	148592200	95700	95700	95700	95700	0
121	20240711	182400	148592200	95700	95700	95700	95700	0
122	20240711	182300	148592200	95700	95700	95700	95700	25
123	20240711	182200	148592200	95700	95700	95700	95700	0
124	20240711	182100	148592200	95700	95700	95700	95700	0
125	20240711	182000	148592200	95700	95700	95700	95700	0
126	20240711	181900	148592200	95700	95700	95700	95700	0
127	20240711	181800	148592200	95700	95700	95700	95700	0
128	20240711	181700	148592200	95700	95700	95700	95700	0
129	20240711	181600	148592200	95700	95700	95700	95700	0
130	20240711	181500	148592200	95700	95700	95700	95700	0
131	20240711	181400	148592200	95700	95700	95700	95700	0
132	20240711	181300	148592200	95700	95700	95700	95700	0
133	20240711	181200	148592200	95700	95700	95700	95700	0
134	20240711	181100	148592200	95700	95700	95700	95700	0
135	20240711	181000	148592200	95700	95700	95700	95700	0
136	20240711	180900	148592200	95700	95700	95700	95700	0
137	20240711	180800	148592200	95700	95700	95700	95700	0
138	20240711	180700	148592200	95700	95700	95700	95700	0
139	20240711	180600	148592200	95700	95700	95700	95700	0
140	20240711	180500	148592200	95700	95700	95700	95700	0
141	20240711	180400	148592200	95700	95700	95700	95700	0
142	20240711	180300	148592200	95700	95700	95700	95700	0
143	20240711	180200	148592200	95700	95700	95700	95700	0
144	20240711	180100	148592200	95700	95700	95700	95700	0
145	20240711	180000	148592200	95700	95700	95700	95700	0
146	20240711	175900	148592200	95700	95700	95700	95700	0
147	20240711	175800	148592200	95700	95700	95700	95700	0
148	20240711	175700	148592200	95700	95700	95700	95700	0
149	20240711	175600	148592200	95700	95700	95700	95700	0
150	20240711	175500	148592200	95700	95700	95700	95700	0
151	20240711	175400	148592200	95700	95700	95700	95700	0
152	20240711	175300	148592200	95700	95700	95700	95700	25
153	20240711	175200	148592200	95700	95700	95700	95700	0
154	20240711	175100	148592200	95700	95700	95700	95700	0
155	20240711	175000	148592200	95700	95700	95700	95700	0
156	20240711	174900	148592200	95700	95700	95700	95700	0
157	20240711	174800	148592200	95700	95700	95700	95700	0
158	20240711	174700	148592200	95700	95700	95700	95700	0
159	20240711	174600	148592200	95700	95700	95700	95700	0
160	20240711	174500	148592200	95700	95700	95700	95700	0
161	20240711	174400	148592200	95700	95700	95700	95700	0
162	20240711	174300	148592200	95700	95700	95700	95700	0
163	20240711	174200	148592200	95700	95700	95700	95700	0
164	20240711	174100	148592200	95700	95700	95700	95700	0
165	20240711	174000	148592200	95700	95700	95700	95700	0
166	20240711	173900	148592200	95700	95700	95700	95700	0
167	20240711	173800	148592200	95700	95700	95700	95700	0
168	20240711	173700	148592200	95700	95700	95700	95700	0
169	20240711	173600	148592200	95700	95700	95700	95700	0
170	20240711	173500	148592200	95700	95700	95700	95700	0
171	20240711	173400	148592200	95700	95700	95700	95700	0
172	20240711	173300	148592200	95700	95700	95700	95700	0
173	20240711	173200	148592200	95700	95700	95700	95700	0
174	20240711	173100	148592200	95700	95700	95700	95700	0
175	20240711	173000	148592200	95700	95700	95700	95700	0
176	20240711	172900	148592200	95700	95700	95700	95700	0
177	20240711	172800	148592200	95700	95700	95700	95700	0
178	20240711	172700	148592200	95700	95700	95700	95700	0
179	20240711	172600	148592200	95700	95700	95700	95700	0
180	20240711	172500	148592200	95700	95700	95700	95700	0
181	20240711	172400	148592200	95700	95700	95700	95700	0
182	20240711	172300	148592200	95700	95700	95700	95700	25
183	20240711	172200	148592200	95700	95700	95700	95700	0
184	20240711	172100	148592200	95700	95700	95700	95700	0
185	20240711	172000	148592200	95700	95700	95700	95700	0
186	20240711	171900	148592200	95700	95700	95700	95700	0
187	20240711	171800	148592200	95700	95700	95700	95700	0
188	20240711	171700	148592200	95700	95700	95700	95700	0
189	20240711	171600	148592200	95700	95700	95700	95700	0
190	20240711	171500	148592200	95700	95700	95700	95700	0
191	20240711	171400	148592200	95700	95700	95700	95700	0
192	20240711	171300	148592200	95700	95700	95700	95700	0
193	20240711	171200	148592200	95700	95700	95700	95700	0
194	20240711	171100	148592200	95700	95700	95700	95700	0
195	20240711	171000	148592200	95700	95700	95700	95700	0
196	20240711	170900	148592200	95700	95700	95700	95700	0
197	20240711	170800	148592200	95700	95700	95700	95700	0
198	20240711	170700	148592200	95700	95700	95700	95700	0
199	20240711	170600	148592200	95700	95700	95700	95700	0
200	20240711	170500	148592200	95700	95700	95700	95700	0
201	20240711	170400	148592200	95700	95700	95700	95700	0
202	20240711	170300	148592200	95700	95700	95700	95700	0
203	20240711	170200	148592200	95700	95700	95700	95700	0
204	20240711	170100	148592200	95700	95700	95700	95700	0
205	20240711	170000	148592200	95700	95700	95700	95700	0
206	20240711	165900	148592200	95700	95700	95700	95700	0
207	20240711	165800	148592200	95700	95700	95700	95700	0
208	20240711	165700	148592200	95700	95700	95700	95700	0
209	20240711	165600	148592200	95700	95700	95700	95700	0
210	20240711	165500	148592200	95700	95700	95700	95700	0
211	20240711	165400	148592200	95700	95700	95700	95700	0
212	20240711	165300	148592200	95700	95700	95700	95700	25
213	20240711	165200	148592200	95700	95700	95700	95700	0
214	20240711	165100	148592200	95700	95700	95700	95700	0
215	20240711	165000	148592200	95700	95700	95700	95700	0
216	20240711	164900	148592200	95700	95700	95700	95700	0
217	20240711	164800	148592200	95700	95700	95700	95700	0
218	20240711	164700	148592200	95700	95700	95700	95700	0
219	20240711	164600	148592200	95700	95700	95700	95700	0
220	20240711	164500	148592200	95700	95700	95700	95700	0
221	20240711	164400	148592200	95700	95700	95700	95700	0
222	20240711	164300	148592200	95700	95700	95700	95700	0
223	20240711	164200	148592200	95700	95700	95700	95700	0
224	20240711	164100	148592200	95700	95700	95700	95700	0
225	20240711	164000	148592200	95700	95700	95700	95700	0
226	20240711	163900	148592200	95700	95700	95700	95700	0
227	20240711	163800	148592200	95700	95700	95700	95700	0
228	20240711	163700	148592200	95700	95700	95700	95700	0
229	20240711	163600	148592200	95700	95700	95700	95700	0
230	20240711	163500	148592200	95700	95700	95700	95700	0
231	20240711	163400	148592200	95700	95700	95700	95700	0
232	20240711	163300	148592200	95700	95700	95700	95700	0
233	20240711	163200	148592200	95700	95700	95700	95700	0
234	20240711	163100	148592200	95700	95700	95700	95700	0
235	20240711	163000	148592200	95700	95700	95700	95700	0
236	20240711	162900	148592200	95700	95700	95700	95700	0
237	20240711	162800	148592200	95700	95700	95700	95700	0
238	20240711	162700	148592200	95700	95700	95700	95700	0
239	20240711	162600	148592200	95700	95700	95700	95700	0
240	20240711	162500	148592200	95700	95700	95700	95700	0
241	20240711	162400	148592200	95700	95700	95700	95700	0
242	20240711	162300	148592200	95700	95700	95700	95700	25
243	20240711	162200	148592200	95700	95700	95700	95700	0
244	20240711	162100	148592200	95700	95700	95700	95700	0
245	20240711	162000	148592200	95700	95700	95700	95700	0
246	20240711	161900	148592200	95700	95700	95700	95700	0
247	20240711	161800	148592200	95700	95700	95700	95700	0
248	20240711	161700	148592200	95700	95700	95700	95700	0
249	20240711	161600	148592200	95700	95700	95700	95700	0
250	20240711	161500	148592200	95700	95700	95700	95700	0
251	20240711	161400	148592200	95700	95700	95700	95700	0
252	20240711	161300	148592200	95700	95700	95700	95700	0
253	20240711	161200	148592200	95700	95700	95700	95700	0
254	20240711	161100	148592200	95700	95700	95700	95700	0
255	20240711	161000	148592200	95700	95700	95700	95700	0
256	20240711	160900	148592200	95700	95700	95700	95700	0
257	20240711	160800	148592200	95700	95700	95700	95700	0
258	20240711	160700	148592200	95700	95700	95700	95700	0
259	20240711	160600	148592200	95700	95700	95700	95700	0
260	20240711	160500	148592200	95700	95700	95700	95700	0
261	20240711	160400	148592200	95700	95700	95700	95700	0
262	20240711	160300	148592200	95700	95700	95700	95700	0
263	20240711	160200	148592200	95700	95700	95700	95700	0
264	20240711	160100	148592200	95700	95700	95700	95700	0
265	20240711	160000	148592200	95700	95700	95700	95700	0
266	20240711	155900	148592200	95700	95700	95700	95700	0
267	20240711	155800	148592200	95700	95700	95700	95700	0
268	20240711	155700	148592200	95700	95700	95700	95700	0
269	20240711	155600	148592200	95700	95700	95700	95700	0
270	20240711	155500	148592200	95700	95700	95700	95700	0
271	20240711	155400	148592200	95700	95700	95700	95700	0
272	20240711	155300	148592200	95700	95700	95700	95700	25
273	20240711	155200	148592200	95700	95700	95700	95700	0
274	20240711	155100	148592200	95700	95700	95700	95700	0
275	20240711	155000	148592200	95700	95700	95700	95700	0
276	20240711	154900	148592200	95700	95700	95700	95700	0
277	20240711	154800	148592200	95700	95700	95700	95700	0
278	20240711	154700	148592200	95700	95700	95700	95700	0
279	20240711	154600	148592200	95700	95700	95700	95700	0
280	20240711	154500	148592200	95700	95700	95700	95700	0
281	20240711	154400	148592200	95700	95700	95700	95700	0
282	20240711	154300	148592200	95700	95700	95700	95700	0
283	20240711	154200	148592200	95700	95700	95700	95700	0
284	20240711	154100	148592200	95700	95700	95700	95700	0
285	20240711	154000	148592200	95700	95700	95700	95700	0
286	20240711	153900	148592200	95700	95700	95700	95700	0
287	20240711	153800	148592200	95700	95700	95700	95700	0
288	20240711	153700	148592200	95700	95700	95700	95700	0
289	20240711	153600	148592200	95700	95700	95700	95700	0
290	20240711	153500	148592200	95700	95700	95700	95700	0
291	20240711	153400	148592200	95700	95700	95700	95700	0
292	20240711	153300	148592200	95700	95700	95700	95700	0
293	20240711	153200	148592200	95700	95700	95700	95700	0
294	20240711	153100	148592200	95700	95700	95700	95700	0
295	20240711	153000	148592200	95700	95700	95700	95700	25
296	20240711	152900	146199700	95600	95600	95600	95600	0
297	20240711	152800	146199700	95600	95600	95600	95600	0
298	20240711	152700	146199700	95600	95600	95600	95600	0
299	20240711	152600	146199700	95600	95600	95600	95600	0
300	20240711	152500	146199700	95600	95600	95600	95600	0
301	20240711	152400	146199700	95600	95600	95600	95600	0
302	20240711	152300	146199700	95600	95600	95600	95600	0
303	20240711	152200	146199700	95600	95600	95600	95600	0
304	20240711	152100	146199700	95600	95600	95600	95600	0
305	20240711	152000	146199700	95600	95600	95600	95600	0
306	20240711	151900	146199700	95600	95600	95600	95600	4
307	20240711	151800	145817300	95600	95600	95600	95600	6
308	20240711	151700	145243700	95600	95600	95600	95600	1
309	20240711	151600	145148100	95500	95600	95600	95500	4
310	20240711	151500	144765900	95500	95500	95500	95500	2
311	20240711	151400	144574900	95500	95500	95500	95500	0
312	20240711	151300	144574900	95500	95500	95500	95500	0
313	20240711	151200	144574900	95500	95500	95500	95400	39
314	20240711	151100	140851000	95500	95800	95800	95500	468
315	20240711	151000	96100400	95800	95800	95800	95800	0
316	20240711	150900	96100400	95800	95800	95800	95800	0
317	20240711	150800	96100400	95800	95800	95800	95800	0
318	20240711	150700	96100400	95800	95800	95800	95800	0
319	20240711	150600	96100400	95800	95800	95800	95800	0
320	20240711	150500	96100400	95800	95800	95800	95800	0
321	20240711	150400	96100400	95800	95800	95800	95800	1
322	20240711	150300	96004600	95800	95800	95800	95800	20
323	20240711	150200	94088600	95900	95900	95900	95900	0
324	20240711	150100	94088600	95900	95900	95900	95900	0
325	20240711	150000	94088600	95900	95900	95900	95900	0
326	20240711	145900	94088600	95900	95900	95900	95900	1
327	20240711	145800	93992700	95900	95900	95900	95900	0
328	20240711	145700	93992700	95900	95900	95900	95900	0
329	20240711	145600	93992700	95900	95900	95900	95900	0
330	20240711	145500	93992700	95900	95900	95900	95900	0
331	20240711	145400	93992700	95900	95900	95900	95900	0
332	20240711	145300	93992700	95900	95900	95900	95900	5
333	20240711	145200	93513200	95900	95900	95900	95900	0
334	20240711	145100	93513200	95900	95900	95900	95900	0
335	20240711	145000	93513200	95900	95900	95900	95900	1
336	20240711	144900	93417300	95900	95900	95900	95900	0
337	20240711	144800	93417300	95900	95900	95900	95900	2
338	20240711	144700	93225500	95900	95900	95900	95900	0
339	20240711	144600	93225500	95900	95900	95900	95900	1
340	20240711	144500	93129600	95900	95900	95900	95900	0
341	20240711	144400	93129600	95900	95900	95900	95900	1
342	20240711	144300	93033700	95900	95900	95900	95900	0
343	20240711	144200	93033700	95900	95900	95900	95900	1
344	20240711	144100	92937800	95900	95900	95900	95900	1
345	20240711	144000	92841900	95900	95900	95900	95900	0
346	20240711	143900	92841900	95900	95900	95900	95900	1
347	20240711	143800	92746000	95900	95900	95900	95900	0
348	20240711	143700	92746000	95900	95900	95900	95900	1
349	20240711	143600	92650100	95900	95900	95900	95900	5
350	20240711	143500	92170600	95900	95900	95900	95900	1
351	20240711	143400	92074700	95900	95900	95900	95900	2
352	20240711	143300	91882900	95900	95900	95900	95900	0
353	20240711	143200	91882900	95900	95900	95900	95900	2
354	20240711	143100	91691100	95800	95800	95800	95800	1
355	20240711	143000	91595300	95900	95900	95900	95900	1
356	20240711	142900	91499400	95800	95800	95800	95800	0
357	20240711	142800	91499400	95800	95800	95800	95800	5
358	20240711	142700	91020400	95900	95900	95900	95900	1
359	20240711	142600	90924500	95900	95900	95900	95900	0
360	20240711	142500	90924500	95900	95900	95900	95900	1
361	20240711	142400	90828600	95900	95900	95900	95900	0
362	20240711	142300	90828600	95900	95900	95900	95900	1
363	20240711	142200	90732700	95900	95900	95900	95900	0
364	20240711	142100	90732700	95900	95900	95900	95900	4
365	20240711	142000	90349100	95900	95900	95900	95900	0
366	20240711	141900	90349100	95900	95900	95900	95900	2
367	20240711	141800	90157300	95900	95900	95900	95900	1
368	20240711	141700	90061400	95800	95800	95800	95800	0
369	20240711	141600	90061400	95800	95800	95800	95800	1
370	20240711	141500	89965600	95700	95700	95700	95700	7
371	20240711	141400	89295700	95700	95700	95700	95700	0
372	20240711	141300	89295700	95700	95700	95700	95700	0
373	20240711	141200	89295700	95700	95700	95700	95700	0
374	20240711	141100	89295700	95700	95700	95700	95700	10
375	20240711	141000	88338700	95700	95700	95700	95700	0
376	20240711	140900	88338700	95700	95700	95700	95700	1
377	20240711	140800	88243000	95700	95700	95700	95700	72
378	20240711	140700	81352600	95800	95800	95800	95800	98
379	20240711	140600	71964200	95800	95800	95800	95800	0
380	20240711	140500	71964200	95800	95800	95800	95800	0
381	20240711	140400	71964200	95800	95800	95800	95800	0
382	20240711	140300	71964200	95800	95800	95800	95800	10
383	20240711	140200	71006200	95900	96000	96000	95900	60
384	20240711	140100	65252000	96000	96000	96000	96000	23
385	20240711	140000	63044000	96000	96000	96000	96000	0
386	20240711	135900	63044000	96000	96000	96000	96000	0
387	20240711	135800	63044000	96000	96000	96000	96000	1
388	20240711	135700	62948000	96000	96000	96000	96000	0
389	20240711	135600	62948000	96000	96000	96000	96000	8
390	20240711	135500	62180000	96100	96100	96100	96100	2
391	20240711	135400	61987800	96100	96100	96100	96100	0
392	20240711	135300	61987800	96100	96100	96100	96100	1
393	20240711	135200	61891700	96000	96000	96000	96000	1
394	20240711	135100	61795700	96100	96100	96100	96100	1
395	20240711	135000	61699600	96000	96000	96000	96000	0
396	20240711	134900	61699600	96000	96000	96000	96000	0
397	20240711	134800	61699600	96000	96000	96000	96000	1
398	20240711	134700	61603600	96000	96000	96000	96000	12
399	20240711	134600	60451600	95900	95900	95900	95900	0
400	20240711	134500	60451600	95900	95900	95900	95900	0
401	20240711	134400	60451600	95900	95900	95900	95900	14
402	20240711	134300	59109000	96000	96000	96000	96000	0
403	20240711	134200	59109000	96000	96000	96000	96000	2
404	20240711	134100	58917000	96000	96300	96300	96000	123
405	20240711	134000	47106900	96400	96400	96400	96400	0
406	20240711	133900	47106900	96400	96400	96400	96400	1
407	20240711	133800	47010500	96400	96400	96400	96400	0
408	20240711	133700	47010500	96400	96400	96400	96400	1
409	20240711	133600	46914100	96400	96400	96400	96400	0
410	20240711	133500	46914100	96400	96400	96400	96400	1
411	20240711	133400	46817700	96400	96400	96400	96400	1
412	20240711	133300	46721300	96200	96200	96200	96200	1
413	20240711	133200	46625100	96200	96200	96200	96200	0
414	20240711	133100	46625100	96200	96200	96200	96200	0
415	20240711	133000	46625100	96200	96200	96200	96200	7
416	20240711	132900	45951700	96300	96300	96300	96300	2
417	20240711	132800	45759100	96400	96400	96400	96400	1
418	20240711	132700	45662700	96300	96300	96300	96300	0
419	20240711	132600	45662700	96300	96300	96300	96300	0
420	20240711	132500	45662700	96300	96300	96300	96300	6
421	20240711	132400	45084900	96300	96300	96300	96300	0
422	20240711	132300	45084900	96300	96300	96300	96300	1
423	20240711	132200	44988600	96300	96300	96300	96300	0
424	20240711	132100	44988600	96300	96300	96300	96300	1
425	20240711	132000	44892300	96300	96300	96300	96300	1
426	20240711	131900	44796000	96300	96300	96300	96300	0
427	20240711	131800	44796000	96300	96300	96300	96300	1
428	20240711	131700	44699700	96300	96300	96300	96300	0
429	20240711	131600	44699700	96300	96300	96300	96300	1
430	20240711	131500	44603400	96300	96300	96300	96300	0
431	20240711	131400	44603400	96300	96300	96300	96300	1
432	20240711	131300	44507100	96300	96300	96300	96300	0
433	20240711	131200	44507100	96300	96300	96300	96300	1
434	20240711	131100	44410800	96300	96300	96300	96300	1
435	20240711	131000	44314500	96300	96300	96300	96300	0
436	20240711	130900	44314500	96300	96400	96400	96300	2
437	20240711	130800	44121800	96300	96300	96300	96300	0
438	20240711	130700	44121800	96300	96300	96300	96300	1
439	20240711	130600	44025500	96200	96200	96200	96200	0
440	20240711	130500	44025500	96200	96200	96200	96200	0
441	20240711	130400	44025500	96200	96200	96200	96200	0
442	20240711	130300	44025500	96200	96200	96200	96200	0
443	20240711	130200	44025500	96200	96200	96200	96200	0
444	20240711	130100	44025500	96200	96200	96200	96200	0
445	20240711	130000	44025500	96200	96200	96200	96200	7
446	20240711	125900	43352100	96100	96100	96100	96100	0
447	20240711	125800	43352100	96100	96100	96100	96100	0
448	20240711	125700	43352100	96100	96100	96100	96100	0
449	20240711	125600	43352100	96100	96100	96100	96100	0
450	20240711	125500	43352100	96100	96100	96100	96100	0
451	20240711	125400	43352100	96100	96100	96100	96100	0
452	20240711	125300	43352100	96100	96100	96100	96100	0
453	20240711	125200	43352100	96100	96100	96100	96100	0
454	20240711	125100	43352100	96100	96100	96100	96100	0
455	20240711	125000	43352100	96100	96100	96100	96100	0
456	20240711	124900	43352100	96100	96100	96100	96100	0
457	20240711	124800	43352100	96100	96100	96100	96100	0
458	20240711	124700	43352100	96100	96100	96100	96100	0
459	20240711	124600	43352100	96100	96100	96100	96100	13
460	20240711	124500	42102800	96100	96100	96100	96100	0
461	20240711	124400	42102800	96100	96500	96500	96100	48
462	20240711	124300	37489300	96500	96500	96500	96500	0
463	20240711	124200	37489300	96500	96500	96500	96500	1
464	20240711	124100	37392800	96500	96500	96500	96500	1
465	20240711	124000	37296300	96500	96500	96500	96500	1
466	20240711	123900	37199800	96500	96500	96500	96500	1
467	20240711	123800	37103300	96500	96500	96500	96500	0
468	20240711	123700	37103300	96500	96500	96500	96500	1
469	20240711	123600	37006800	96500	96500	96500	96500	0
470	20240711	123500	37006800	96500	96500	96500	96500	1
471	20240711	123400	36910300	96500	96500	96500	96500	0
472	20240711	123300	36910300	96500	96500	96500	96500	1
473	20240711	123200	36813800	96500	96500	96500	96500	1
474	20240711	123100	36717300	96500	96500	96500	96500	0
475	20240711	123000	36717300	96500	96500	96500	96500	1
476	20240711	122900	36620800	96500	96500	96500	96500	0
477	20240711	122800	36620800	96500	96500	96500	96500	1
478	20240711	122700	36524300	96500	96500	96500	96500	0
479	20240711	122600	36524300	96500	96500	96500	96500	1
480	20240711	122500	36427800	96500	96500	96500	96500	1
481	20240711	122400	36331300	96500	96500	96500	96500	0
482	20240711	122300	36331300	96500	96500	96500	96500	1
483	20240711	122200	36234800	96500	96500	96500	96500	0
484	20240711	122100	36234800	96500	96500	96500	96500	1
485	20240711	122000	36138300	96500	96500	96500	96500	0
486	20240711	121900	36138300	96500	96500	96500	96500	1
487	20240711	121800	36041800	96500	96500	96500	96500	1
488	20240711	121700	35945300	96500	96500	96500	96500	0
489	20240711	121600	35945300	96500	96500	96500	96500	1
490	20240711	121500	35848800	96500	96500	96500	96500	2
491	20240711	121400	35655800	96500	96500	96500	96500	0
492	20240711	121300	35655800	96500	96500	96500	96500	1
493	20240711	121200	35559300	96500	96500	96500	96500	0
494	20240711	121100	35559300	96500	96500	96500	96500	2
495	20240711	121000	35366300	96500	96500	96500	96500	1
496	20240711	120900	35269800	96600	96600	96600	96600	1
497	20240711	120800	35173200	96600	96600	96600	96600	0
498	20240711	120700	35173200	96600	96600	96600	96600	2
499	20240711	120600	34980000	96600	96600	96600	96600	0
500	20240711	120500	34980000	96600	96600	96600	96600	1
501	20240711	120400	34883400	96500	96500	96500	96500	0
502	20240711	120300	34883400	96500	96500	96500	96500	0
503	20240711	120200	34883400	96500	96500	96500	96500	1
504	20240711	120100	34786900	96500	96500	96500	96500	1
505	20240711	120000	34690400	96500	96500	96500	96500	1
506	20240711	115900	34593900	96500	96500	96500	96500	1
507	20240711	115800	34497400	96500	96500	96500	96500	0
508	20240711	115700	34497400	96500	96500	96500	96500	1
509	20240711	115600	34400900	96500	96500	96500	96500	0
510	20240711	115500	34400900	96500	96500	96500	96500	22
511	20240711	115400	32277900	96100	96100	96100	96100	0
512	20240711	115300	32277900	96100	96100	96100	96100	0
513	20240711	115200	32277900	96100	96100	96100	96100	0
514	20240711	115100	32277900	96100	96100	96100	96100	0
515	20240711	115000	32277900	96100	96100	96100	96100	0
516	20240711	114900	32277900	96100	96100	96100	96100	0
517	20240711	114800	32277900	96100	96100	96100	96100	0
518	20240711	114700	32277900	96100	96100	96100	96100	0
519	20240711	114600	32277900	96100	96100	96100	96100	0
520	20240711	114500	32277900	96100	96100	96100	96100	0
521	20240711	114400	32277900	96100	96100	96100	96100	0
522	20240711	114300	32277900	96100	96100	96100	96100	0
523	20240711	114200	32277900	96100	96100	96100	96100	0
524	20240711	114100	32277900	96100	96100	96100	96100	0
525	20240711	114000	32277900	96100	96100	96100	96100	0
526	20240711	113900	32277900	96100	96100	96100	96100	0
527	20240711	113800	32277900	96100	96100	96100	96100	0
528	20240711	113700	32277900	96100	96100	96100	96100	0
529	20240711	113600	32277900	96100	96100	96100	96100	0
530	20240711	113500	32277900	96100	96100	96100	96100	0
531	20240711	113400	32277900	96100	96100	96100	96100	0
532	20240711	113300	32277900	96100	96100	96100	96100	0
533	20240711	113200	32277900	96100	96100	96100	96100	0
534	20240711	113100	32277900	96100	96100	96100	96100	0
535	20240711	113000	32277900	96100	96100	96100	96100	0
536	20240711	112900	32277900	96100	96100	96100	96100	0
537	20240711	112800	32277900	96100	96100	96100	96100	0
538	20240711	112700	32277900	96100	96100	96100	96100	0
539	20240711	112600	32277900	96100	96100	96100	96100	0
540	20240711	112500	32277900	96100	96100	96100	96100	0
541	20240711	112400	32277900	96100	96100	96100	96100	5
542	20240711	112300	31797400	96500	96500	96500	96500	1
543	20240711	112200	31700900	96500	96500	96500	96500	1
544	20240711	112100	31604400	96500	96500	96500	96500	0
545	20240711	112000	31604400	96500	96500	96500	96500	1
546	20240711	111900	31507900	96500	96500	96500	96500	0
547	20240711	111800	31507900	96500	96500	96500	96500	1
548	20240711	111700	31411400	96500	96500	96500	96500	0
549	20240711	111600	31411400	96500	96500	96500	96500	1
550	20240711	111500	31314900	96500	96500	96500	96500	1
551	20240711	111400	31218400	96500	96500	96500	96500	1
552	20240711	111300	31121900	96100	96100	96100	96100	44
553	20240711	111200	26893500	96300	96300	96300	96300	5
554	20240711	111100	26412000	96400	96400	96400	96400	1
555	20240711	111000	26315600	96500	96500	96500	96500	1
556	20240711	110900	26219100	96300	96300	96300	96300	9
557	20240711	110800	25352400	96300	96300	96300	96300	0
558	20240711	110700	25352400	96300	96300	96300	96300	0
559	20240711	110600	25352400	96300	96400	96400	96300	6
560	20240711	110500	24774200	96400	96400	96400	96400	0
561	20240711	110400	24774200	96400	96400	96400	96400	0
562	20240711	110300	24774200	96400	96400	96400	96400	0
563	20240711	110200	24774200	96400	96400	96400	96400	1
564	20240711	110100	24677800	96600	96600	96600	96600	1
565	20240711	110000	24581200	96600	96600	96600	96600	0
566	20240711	105900	24581200	96600	96600	96600	96600	1
567	20240711	105800	24484600	96600	96600	96600	96600	1
568	20240711	105700	24388000	96400	96400	96400	96400	0
569	20240711	105600	24388000	96400	96400	96400	96400	0
570	20240711	105500	24388000	96400	96400	96400	96400	1
571	20240711	105400	24291600	96500	96500	96500	96500	1
572	20240711	105300	24195100	96500	96500	96500	96500	0
573	20240711	105200	24195100	96500	96500	96500	96500	1
574	20240711	105100	24098600	96500	96500	96500	96500	0
575	20240711	105000	24098600	96500	96500	96500	96500	1
576	20240711	104900	24002100	96500	96500	96500	96500	0
577	20240711	104800	24002100	96500	96500	96500	96500	1
578	20240711	104700	23905600	96500	96500	96500	96500	1
579	20240711	104600	23809100	96500	96500	96500	96500	0
580	20240711	104500	23809100	96500	96500	96500	96500	1
581	20240711	104400	23712600	96500	96500	96500	96500	1
582	20240711	104300	23616100	96500	96500	96500	96500	3
583	20240711	104200	23326600	96500	96500	96500	96500	0
584	20240711	104100	23326600	96500	96500	96500	96500	0
585	20240711	104000	23326600	96500	96500	96500	96500	0
586	20240711	103900	23326600	96500	96500	96500	96500	0
587	20240711	103800	23326600	96500	96500	96500	96500	1
588	20240711	103700	23230100	96500	96500	96500	96500	0
589	20240711	103600	23230100	96500	96500	96500	96500	1
590	20240711	103500	23133600	96500	96500	96500	96500	93
591	20240711	103400	14159100	96600	96600	96600	96600	2
592	20240711	103300	13965900	96600	96600	96600	96600	1
593	20240711	103200	13869300	96500	96500	96500	96500	1
594	20240711	103100	13772800	96500	96500	96500	96500	10
595	20240711	103000	12807800	96600	96600	96600	96600	0
596	20240711	102900	12807800	96600	96600	96600	96600	1
597	20240711	102800	12711200	96600	96600	96600	96600	0
598	20240711	102700	12711200	96600	96600	96600	96600	1
599	20240711	102600	12614600	96600	96600	96600	96600	1
600	20240711	102500	12518000	96600	96600	96600	96600	0
601	20240711	102400	12518000	96600	96600	96600	96600	2
602	20240711	102300	12324800	96500	96500	96500	96500	0
603	20240711	102200	12324800	96500	96600	96600	96500	2
604	20240711	102100	12131700	96600	96600	96600	96600	0
605	20240711	102000	12131700	96600	96600	96600	96600	1
606	20240711	101900	12035100	96600	96600	96600	96600	6
607	20240711	101800	11455500	96600	96600	96600	96600	0
608	20240711	101700	11455500	96600	96600	96600	96600	2
609	20240711	101600	11262300	96600	96600	96600	96600	1
610	20240711	101500	11165700	96400	96400	96400	96400	0
611	20240711	101400	11165700	96400	96400	96400	96400	0
612	20240711	101300	11165700	96400	96400	96400	96400	0
613	20240711	101200	11165700	96400	96400	96400	96400	0
614	20240711	101100	11165700	96400	96400	96400	96400	1
615	20240711	101000	11069300	96400	96400	96400	96400	0
616	20240711	100900	11069300	96400	96400	96400	96400	0
617	20240711	100800	11069300	96400	96400	96400	96400	1
618	20240711	100700	10972900	96400	96400	96400	96400	0
619	20240711	100600	10972900	96400	96400	96400	96400	1
620	20240711	100500	10876500	96400	96500	96500	96400	3
621	20240711	100400	10587200	96500	96500	96500	96500	0
622	20240711	100300	10587200	96500	96500	96500	96500	1
623	20240711	100200	10490700	96500	96500	96500	96500	0
624	20240711	100100	10490700	96500	96500	96500	96500	1
625	20240711	100000	10394200	96500	96500	96500	96500	11
626	20240711	095900	9332700	96600	96600	96600	96600	2
627	20240711	095800	9139500	96600	96600	96600	96600	1
628	20240711	095700	9042900	96500	96500	96500	96500	11
629	20240711	095600	7981400	96400	96400	96400	96400	0
630	20240711	095500	7981400	96400	96400	96400	96400	1
631	20240711	095400	7885000	96400	96400	96400	96400	0
632	20240711	095300	7885000	96400	96400	96400	96400	0
633	20240711	095200	7885000	96400	96400	96400	96400	0
634	20240711	095100	7885000	96400	96400	96400	96400	0
635	20240711	095000	7885000	96400	96400	96400	96400	3
636	20240711	094900	7595800	96500	96600	96600	96500	2
637	20240711	094800	7402700	96500	96500	96500	96500	0
638	20240711	094700	7402700	96500	96500	96500	96500	1
639	20240711	094600	7306200	96400	96400	96400	96400	0
640	20240711	094500	7306200	96400	96400	96400	96400	5
641	20240711	094400	6824200	96400	96400	96400	96400	2
642	20240711	094300	6631400	96400	96400	96400	96400	0
643	20240711	094200	6631400	96400	96400	96400	96400	1
644	20240711	094100	6535000	96300	96300	96300	96300	0
645	20240711	094000	6535000	96300	96300	96300	96300	4
646	20240711	093900	6149800	96300	96300	96300	96300	0
647	20240711	093800	6149800	96300	96300	96300	96300	1
648	20240711	093700	6053500	96300	96300	96300	96300	1
649	20240711	093600	5957200	96300	96300	96300	96300	0
650	20240711	093500	5957200	96300	96300	96300	96300	1
651	20240711	093400	5860900	96300	96300	96300	96300	1
652	20240711	093300	5764600	96300	96300	96300	96300	1
653	20240711	093200	5668300	96300	96300	96300	96300	1
654	20240711	093100	5572000	96300	96300	96300	96300	1
655	20240711	093000	5475700	96300	96300	96300	96300	1
656	20240711	092900	5379400	96300	96300	96300	96300	0
657	20240711	092800	5379400	96300	96200	96300	96200	2
658	20240711	092700	5186900	96200	96200	96200	96200	0
659	20240711	092600	5186900	96200	96200	96200	96200	1
660	20240711	092500	5090700	96100	96100	96100	96100	0
661	20240711	092400	5090700	96100	96100	96100	96100	0
662	20240711	092300	5090700	96100	96100	96100	96100	0
663	20240711	092200	5090700	96100	96100	96100	96100	0
664	20240711	092100	5090700	96100	96100	96100	96100	1
665	20240711	092000	4994600	96000	96000	96000	96000	0
666	20240711	091900	4994600	96000	96000	96000	96000	0
667	20240711	091800	4994600	96000	96200	96200	96000	50
668	20240711	091700	192200	96100	96100	96100	96100	0
669	20240711	091600	192200	96100	96100	96100	96100	0
670	20240711	091500	192200	96100	96100	96100	96100	0
671	20240711	091400	192200	96100	96100	96100	96100	0
672	20240711	091300	192200	96100	96100	96100	96100	0
673	20240711	091200	192200	96100	96100	96100	96100	0
674	20240711	091100	192200	96100	96100	96100	96100	0
675	20240711	091000	192200	96100	96100	96100	96100	0
676	20240711	090900	192200	96100	96100	96100	96100	0
677	20240711	090800	192200	96100	96100	96100	96100	0
678	20240711	090700	192200	96100	96100	96100	96100	0
679	20240711	090600	192200	96100	96100	96100	96100	0
680	20240711	090500	192200	96100	96100	96100	96100	0
681	20240711	090400	192200	96100	96100	96100	96100	0
682	20240711	090300	192200	96100	96100	96100	96100	0
683	20240711	090200	192200	96100	96100	96100	96100	0
684	20240711	090100	192200	96100	96100	96100	96100	0
685	20240711	090000	192200	96100	96100	96100	96100	2