KissMeData/014830/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190200	2535340500	97300	97300	97300	97300	509
3	20240711	190100	2535340500	97300	97300	97300	97300	0
4	20240711	190000	2535340500	97300	97300	97300	97300	0
5	20240711	185900	2535340500	97300	97300	97300	97300	0
6	20240711	185800	2535340500	97300	97300	97300	97300	0
7	20240711	185700	2535340500	97300	97300	97300	97300	0
8	20240711	185600	2535340500	97300	97300	97300	97300	0
9	20240711	185500	2535340500	97300	97300	97300	97300	0
10	20240711	185400	2535340500	97300	97300	97300	97300	0
11	20240711	185300	2535340500	97300	97300	97300	97300	0
12	20240711	185200	2535340500	97300	97300	97300	97300	0
13	20240711	185100	2535340500	97300	97300	97300	97300	0
14	20240711	185000	2535340500	97300	97300	97300	97300	0
15	20240711	184900	2535340500	97300	97300	97300	97300	0
16	20240711	184800	2535340500	97300	97300	97300	97300	0
17	20240711	184700	2535340500	97300	97300	97300	97300	0
18	20240711	184600	2535340500	97300	97300	97300	97300	0
19	20240711	184500	2535340500	97300	97300	97300	97300	0
20	20240711	184400	2535340500	97300	97300	97300	97300	0
21	20240711	184300	2535340500	97300	97300	97300	97300	0
22	20240711	184200	2535340500	97300	97300	97300	97300	0
23	20240711	184100	2535340500	97300	97300	97300	97300	0
24	20240711	184000	2535340500	97300	97300	97300	97300	0
25	20240711	183900	2535340500	97300	97300	97300	97300	0
26	20240711	183800	2535340500	97300	97300	97300	97300	0
27	20240711	183700	2535340500	97300	97300	97300	97300	0
28	20240711	183600	2535340500	97300	97300	97300	97300	0
29	20240711	183500	2535340500	97300	97300	97300	97300	0
30	20240711	183400	2535340500	97300	97300	97300	97300	0
31	20240711	183300	2535340500	97300	97300	97300	97300	0
32	20240711	183200	2535340500	97300	97300	97300	97300	509
33	20240711	183100	2535340500	97300	97300	97300	97300	0
34	20240711	183000	2535340500	97300	97300	97300	97300	0
35	20240711	182900	2535340500	97300	97300	97300	97300	0
36	20240711	182800	2535340500	97300	97300	97300	97300	0
37	20240711	182700	2535340500	97300	97300	97300	97300	0
38	20240711	182600	2535340500	97300	97300	97300	97300	0
39	20240711	182500	2535340500	97300	97300	97300	97300	0
40	20240711	182400	2535340500	97300	97300	97300	97300	0
41	20240711	182300	2535340500	97300	97300	97300	97300	0
42	20240711	182200	2535340500	97300	97300	97300	97300	0
43	20240711	182100	2535340500	97300	97300	97300	97300	0
44	20240711	182000	2535340500	97300	97300	97300	97300	0
45	20240711	181900	2535340500	97300	97300	97300	97300	0
46	20240711	181800	2535340500	97300	97300	97300	97300	0
47	20240711	181700	2535340500	97300	97300	97300	97300	0
48	20240711	181600	2535340500	97300	97300	97300	97300	0
49	20240711	181500	2535340500	97300	97300	97300	97300	0
50	20240711	181400	2535340500	97300	97300	97300	97300	0
51	20240711	181300	2535340500	97300	97300	97300	97300	0
52	20240711	181200	2535340500	97300	97300	97300	97300	0
53	20240711	181100	2535340500	97300	97300	97300	97300	0
54	20240711	181000	2535340500	97300	97300	97300	97300	0
55	20240711	180900	2535340500	97300	97300	97300	97300	0
56	20240711	180800	2535340500	97300	97300	97300	97300	0
57	20240711	180700	2535340500	97300	97300	97300	97300	0
58	20240711	180600	2535340500	97300	97300	97300	97300	0
59	20240711	180500	2535340500	97300	97300	97300	97300	0
60	20240711	180400	2535340500	97300	97300	97300	97300	0
61	20240711	180300	2535340500	97300	97300	97300	97300	0
62	20240711	180200	2535340500	97300	97300	97300	97300	509
63	20240711	180100	2535340500	97300	97300	97300	97300	0
64	20240711	180000	2535340500	97300	97300	97300	97300	0
65	20240711	175900	2535340500	97300	97300	97300	97300	0
66	20240711	175800	2535340500	97300	97300	97300	97300	0
67	20240711	175700	2535340500	97300	97300	97300	97300	0
68	20240711	175600	2535340500	97300	97300	97300	97300	0
69	20240711	175500	2535340500	97300	97300	97300	97300	0
70	20240711	175400	2535340500	97300	97300	97300	97300	0
71	20240711	175300	2535340500	97300	97300	97300	97300	0
72	20240711	175200	2535340500	97300	97300	97300	97300	0
73	20240711	175100	2535340500	97300	97300	97300	97300	0
74	20240711	175000	2535340500	97300	97300	97300	97300	0
75	20240711	174900	2535340500	97300	97300	97300	97300	0
76	20240711	174800	2535340500	97300	97300	97300	97300	0
77	20240711	174700	2535340500	97300	97300	97300	97300	0
78	20240711	174600	2535340500	97300	97300	97300	97300	0
79	20240711	174500	2535340500	97300	97300	97300	97300	0
80	20240711	174400	2535340500	97300	97300	97300	97300	0
81	20240711	174300	2535340500	97300	97300	97300	97300	0
82	20240711	174200	2535340500	97300	97300	97300	97300	0
83	20240711	174100	2535340500	97300	97300	97300	97300	0
84	20240711	174000	2535340500	97300	97300	97300	97300	0
85	20240711	173900	2535340500	97300	97300	97300	97300	0
86	20240711	173800	2535340500	97300	97300	97300	97300	0
87	20240711	173700	2535340500	97300	97300	97300	97300	0
88	20240711	173600	2535340500	97300	97300	97300	97300	0
89	20240711	173500	2535340500	97300	97300	97300	97300	0
90	20240711	173400	2535340500	97300	97300	97300	97300	0
91	20240711	173300	2535340500	97300	97300	97300	97300	0
92	20240711	173200	2535340500	97300	97300	97300	97300	509
93	20240711	173100	2535340500	97300	97300	97300	97300	0
94	20240711	173000	2535340500	97300	97300	97300	97300	0
95	20240711	172900	2535340500	97300	97300	97300	97300	0
96	20240711	172800	2535340500	97300	97300	97300	97300	0
97	20240711	172700	2535340500	97300	97300	97300	97300	0
98	20240711	172600	2535340500	97300	97300	97300	97300	0
99	20240711	172500	2535340500	97300	97300	97300	97300	0
100	20240711	172400	2535340500	97300	97300	97300	97300	0
101	20240711	172300	2535340500	97300	97300	97300	97300	0
102	20240711	172200	2535340500	97300	97300	97300	97300	0
103	20240711	172100	2535340500	97300	97300	97300	97300	0
104	20240711	172000	2535340500	97300	97300	97300	97300	0
105	20240711	171900	2535340500	97300	97300	97300	97300	0
106	20240711	171800	2535340500	97300	97300	97300	97300	0
107	20240711	171700	2535340500	97300	97300	97300	97300	0
108	20240711	171600	2535340500	97300	97300	97300	97300	0
109	20240711	171500	2535340500	97300	97300	97300	97300	0
110	20240711	171400	2535340500	97300	97300	97300	97300	0
111	20240711	171300	2535340500	97300	97300	97300	97300	0
112	20240711	171200	2535340500	97300	97300	97300	97300	0
113	20240711	171100	2535340500	97300	97300	97300	97300	0
114	20240711	171000	2535340500	97300	97300	97300	97300	0
115	20240711	170900	2535340500	97300	97300	97300	97300	0
116	20240711	170800	2535340500	97300	97300	97300	97300	0
117	20240711	170700	2535340500	97300	97300	97300	97300	0
118	20240711	170600	2535340500	97300	97300	97300	97300	0
119	20240711	170500	2535340500	97300	97300	97300	97300	0
120	20240711	170400	2535340500	97300	97300	97300	97300	0
121	20240711	170300	2535340500	97300	97300	97300	97300	0
122	20240711	170200	2535340500	97300	97300	97300	97300	509
123	20240711	170100	2535340500	97300	97300	97300	97300	0
124	20240711	170000	2535340500	97300	97300	97300	97300	0
125	20240711	165900	2535340500	97300	97300	97300	97300	0
126	20240711	165800	2535340500	97300	97300	97300	97300	0
127	20240711	165700	2535340500	97300	97300	97300	97300	0
128	20240711	165600	2535340500	97300	97300	97300	97300	0
129	20240711	165500	2535340500	97300	97300	97300	97300	0
130	20240711	165400	2535340500	97300	97300	97300	97300	0
131	20240711	165300	2535340500	97300	97300	97300	97300	0
132	20240711	165200	2535340500	97300	97300	97300	97300	0
133	20240711	165100	2535340500	97300	97300	97300	97300	0
134	20240711	165000	2535340500	97300	97300	97300	97300	0
135	20240711	164900	2535340500	97300	97300	97300	97300	0
136	20240711	164800	2535340500	97300	97300	97300	97300	0
137	20240711	164700	2535340500	97300	97300	97300	97300	0
138	20240711	164600	2535340500	97300	97300	97300	97300	0
139	20240711	164500	2535340500	97300	97300	97300	97300	0
140	20240711	164400	2535340500	97300	97300	97300	97300	0
141	20240711	164300	2535340500	97300	97300	97300	97300	0
142	20240711	164200	2535340500	97300	97300	97300	97300	0
143	20240711	164100	2535340500	97300	97300	97300	97300	0
144	20240711	164000	2535340500	97300	97300	97300	97300	0
145	20240711	163900	2535340500	97300	97300	97300	97300	0
146	20240711	163800	2535340500	97300	97300	97300	97300	0
147	20240711	163700	2535340500	97300	97300	97300	97300	0
148	20240711	163600	2535340500	97300	97300	97300	97300	0
149	20240711	163500	2535340500	97300	97300	97300	97300	0
150	20240711	163400	2535340500	97300	97300	97300	97300	0
151	20240711	163300	2535340500	97300	97300	97300	97300	0
152	20240711	163200	2535340500	97300	97300	97300	97300	509
153	20240711	163100	2535340500	97300	97300	97300	97300	0
154	20240711	163000	2535340500	97300	97300	97300	97300	0
155	20240711	162900	2535340500	97300	97300	97300	97300	0
156	20240711	162800	2535340500	97300	97300	97300	97300	0
157	20240711	162700	2535340500	97300	97300	97300	97300	0
158	20240711	162600	2535340500	97300	97300	97300	97300	0
159	20240711	162500	2535340500	97300	97300	97300	97300	0
160	20240711	162400	2535340500	97300	97300	97300	97300	0
161	20240711	162300	2535340500	97300	97300	97300	97300	0
162	20240711	162200	2535340500	97300	97300	97300	97300	0
163	20240711	162100	2535340500	97300	97300	97300	97300	0
164	20240711	162000	2535340500	97300	97300	97300	97300	0
165	20240711	161900	2535340500	97300	97300	97300	97300	0
166	20240711	161800	2535340500	97300	97300	97300	97300	0
167	20240711	161700	2535340500	97300	97300	97300	97300	0
168	20240711	161600	2535340500	97300	97300	97300	97300	0
169	20240711	161500	2535340500	97300	97300	97300	97300	0
170	20240711	161400	2535340500	97300	97300	97300	97300	0
171	20240711	161300	2535340500	97300	97300	97300	97300	0
172	20240711	161200	2535340500	97300	97300	97300	97300	0
173	20240711	161100	2535340500	97300	97300	97300	97300	0
174	20240711	161000	2535340500	97300	97300	97300	97300	0
175	20240711	160900	2535340500	97300	97300	97300	97300	0
176	20240711	160800	2535340500	97300	97300	97300	97300	0
177	20240711	160700	2535340500	97300	97300	97300	97300	0
178	20240711	160600	2535340500	97300	97300	97300	97300	0
179	20240711	160500	2535340500	97300	97300	97300	97300	0
180	20240711	160400	2535340500	97300	97300	97300	97300	0
181	20240711	160300	2535340500	97300	97300	97300	97300	0
182	20240711	160200	2535340500	97300	97300	97300	97300	509
183	20240711	160100	2535340500	97300	97300	97300	97300	0
184	20240711	160000	2535340500	97300	97300	97300	97300	0
185	20240711	155900	2535340500	97300	97300	97300	97300	0
186	20240711	155800	2535340500	97300	97300	97300	97300	0
187	20240711	155700	2535340500	97300	97300	97300	97300	0
188	20240711	155600	2535340500	97300	97300	97300	97300	0
189	20240711	155500	2535340500	97300	97300	97300	97300	0
190	20240711	155400	2535340500	97300	97300	97300	97300	0
191	20240711	155300	2535340500	97300	97300	97300	97300	0
192	20240711	155200	2535340500	97300	97300	97300	97300	0
193	20240711	155100	2535340500	97300	97300	97300	97300	0
194	20240711	155000	2535340500	97300	97300	97300	97300	0
195	20240711	154900	2535340500	97300	97300	97300	97300	0
196	20240711	154800	2535340500	97300	97300	97300	97300	0
197	20240711	154700	2535340500	97300	97300	97300	97300	0
198	20240711	154600	2535340500	97300	97300	97300	97300	0
199	20240711	154500	2535340500	97300	97300	97300	97300	0
200	20240711	154400	2535340500	97300	97300	97300	97300	0
201	20240711	154300	2535340500	97300	97300	97300	97300	0
202	20240711	154200	2535340500	97300	97300	97300	97300	0
203	20240711	154100	2535340500	97300	97300	97300	97300	0
204	20240711	154000	2535340500	97300	97300	97300	97300	0
205	20240711	153900	2535340500	97300	97300	97300	97300	0
206	20240711	153800	2535340500	97300	97300	97300	97300	0
207	20240711	153700	2535340500	97300	97300	97300	97300	0
208	20240711	153600	2535340500	97300	97300	97300	97300	0
209	20240711	153500	2535340500	97300	97300	97300	97300	0
210	20240711	153400	2535340500	97300	97300	97300	97300	0
211	20240711	153300	2535340500	97300	97300	97300	97300	0
212	20240711	153200	2535340500	97300	97300	97300	97300	509
213	20240711	153100	2535340500	97300	97300	97300	97300	0
214	20240711	153000	2535340500	97300	97300	97300	97300	509
215	20240711	152900	2485814800	97000	97000	97000	97000	0
216	20240711	152800	2485814800	97000	97000	97000	97000	0
217	20240711	152700	2485814800	97000	97000	97000	97000	0
218	20240711	152600	2485814800	97000	97000	97000	97000	0
219	20240711	152500	2485814800	97000	97000	97000	97000	0
220	20240711	152400	2485814800	97000	97000	97000	97000	0
221	20240711	152300	2485814800	97000	97000	97000	97000	0
222	20240711	152200	2485814800	97000	97000	97000	97000	0
223	20240711	152100	2485814800	97000	97000	97000	97000	0
224	20240711	152000	2485814800	97000	97000	97000	97000	0
225	20240711	151900	2485814800	97000	97000	97000	96900	11
226	20240711	151800	2484747900	96800	97100	97100	96800	41
227	20240711	151700	2480777800	97100	97100	97100	96900	89
228	20240711	151600	2472137400	96900	96900	97100	96900	17
229	20240711	151500	2470488200	96900	97100	97100	96900	23
230	20240711	151400	2468255800	97000	97100	97200	97000	87
231	20240711	151300	2459807600	97200	97100	97200	96900	35
232	20240711	151200	2456408100	97100	97200	97200	96900	53
233	20240711	151100	2451258300	97200	97100	97200	96900	82
234	20240711	151000	2443303600	97200	97200	97200	97000	34
235	20240711	150900	2440000500	97200	97200	97200	97100	72
236	20240711	150800	2433002900	97100	97100	97200	97000	18
237	20240711	150700	2431253900	97100	97100	97200	96800	17
238	20240711	150600	2429602500	97200	97200	97200	97000	39
239	20240711	150500	2425814100	96900	97100	97200	96900	58
240	20240711	150400	2420182300	97100	97200	97200	97100	101
241	20240711	150300	2410368200	97200	97100	97200	96900	29
242	20240711	150200	2407551200	97100	97000	97100	96800	43
243	20240711	150100	2403379800	97100	97100	97100	97000	28
244	20240711	150000	2400661400	97000	97000	97100	97000	125
245	20240711	145900	2388528600	97000	96800	97100	96800	24
246	20240711	145800	2386202000	96800	97000	97200	96800	135
247	20240711	145700	2373119800	97000	97000	97200	96900	72
248	20240711	145600	2366129700	97100	97100	97200	97100	92
249	20240711	145500	2357193100	97000	97000	97100	97000	26
250	20240711	145400	2354669900	97000	97200	97200	97000	62
251	20240711	145300	2348653600	97100	97100	97100	97000	77
252	20240711	145200	2341177400	97000	97300	97300	97000	91
253	20240711	145100	2332336600	97300	97200	97300	97000	73
254	20240711	145000	2325243000	97000	97100	97200	97000	73
255	20240711	144900	2318153300	97100	97200	97300	97000	47
256	20240711	144800	2313587300	97200	97200	97300	97100	55
257	20240711	144700	2308242700	97200	97300	97300	97200	100
258	20240711	144600	2298517100	97300	97200	97300	97200	52
259	20240711	144500	2293460600	97100	97100	97300	97000	245
260	20240711	144400	2269655600	97100	97000	97200	97000	65
261	20240711	144300	2263346300	97100	97200	97200	97000	58
262	20240711	144200	2257713500	97100	97000	97100	97000	76
263	20240711	144100	2250334800	97100	97100	97100	97000	42
264	20240711	144000	2246257500	97100	97000	97100	97000	36
265	20240711	143900	2242762100	97100	97000	97200	97000	37
266	20240711	143800	2239168700	97000	97000	97200	97000	219
267	20240711	143700	2217909100	97000	97000	97100	96900	114
268	20240711	143600	2206848100	97100	97200	97200	97000	42
269	20240711	143500	2202769500	97200	97200	97300	97100	56
270	20240711	143400	2197325300	97300	97200	97300	97100	92
271	20240711	143300	2188379900	97200	97100	97200	97100	50
272	20240711	143200	2183523100	97200	97200	97200	97100	132
273	20240711	143100	2170693300	97300	97400	97400	97200	24
274	20240711	143000	2168358000	97400	97400	97400	97200	38
275	20240711	142900	2164661000	97400	97100	97400	97100	141
276	20240711	142800	2150951300	97200	97300	97300	97100	63
277	20240711	142700	2144830100	97200	97100	97300	97100	46
278	20240711	142600	2140358300	97300	97300	97300	96900	297
279	20240711	142500	2111532200	97200	97300	97300	97200	40
280	20240711	142400	2107641900	97300	97400	97400	97200	28
281	20240711	142300	2104917400	97400	97200	97400	97200	134
282	20240711	142200	2091883700	97100	97200	97300	97100	49
283	20240711	142100	2087121100	97200	97300	97300	97100	50
284	20240711	142000	2082259200	97100	97400	97400	97100	66
285	20240711	141900	2075843400	97300	97200	97300	97100	75
286	20240711	141800	2068551400	97300	97300	97300	97200	26
287	20240711	141700	2066022300	97300	97400	97400	97200	62
288	20240711	141600	2059989200	97400	97400	97400	97300	41
289	20240711	141500	2055996600	97300	97600	97600	97300	211
290	20240711	141400	2035425900	97600	97500	97600	97500	75
291	20240711	141300	2028111900	97400	97400	97400	97300	41
292	20240711	141200	2024120100	97400	97400	97400	97300	69
293	20240711	141100	2017405300	97400	97500	97500	97400	67
294	20240711	141000	2010873900	97500	97500	97500	97400	20
295	20240711	140900	2008924600	97400	97500	97500	97400	36
296	20240711	140800	2005415500	97500	97500	97600	97400	101
297	20240711	140700	1995567800	97500	97700	97700	97300	61
298	20240711	140600	1989622900	97600	97700	97700	97600	39
299	20240711	140500	1985814300	97700	97500	97700	97500	113
300	20240711	140400	1974788800	97500	97700	97800	97500	43
301	20240711	140300	1970589000	97700	97900	97900	97700	24
302	20240711	140200	1968240900	97800	98100	98100	97800	498
303	20240711	140100	1919455800	98100	98300	98300	98000	254
304	20240711	140000	1894521400	98300	98300	98400	98300	17
305	20240711	135900	1892849800	98400	98200	98400	98100	598
306	20240711	135800	1834079300	98300	98000	98300	98000	83
307	20240711	135700	1825929700	98100	97900	98100	97900	120
308	20240711	135600	1814164900	98000	98000	98000	97900	59
309	20240711	135500	1808386900	98000	97800	98000	97800	309
310	20240711	135400	1778121200	97800	97600	97800	97500	288
311	20240711	135300	1749976600	97600	97500	97600	97500	109
312	20240711	135200	1739339500	97500	97400	97600	97400	278
313	20240711	135100	1712237700	97300	97300	97400	97300	17
314	20240711	135000	1710583300	97400	97300	97400	97200	89
315	20240711	134900	1701924800	97200	97300	97300	97200	33
316	20240711	134800	1698716500	97300	97300	97300	97200	40
317	20240711	134700	1694825800	97200	97200	97300	97200	26
318	20240711	134600	1692296900	97200	97300	97400	97200	78
319	20240711	134500	1684707600	97100	97200	97300	97000	546
320	20240711	134400	1631595900	97300	97300	97300	97200	41
321	20240711	134300	1627606800	97300	97100	97300	97000	54
322	20240711	134200	1622353500	97100	96900	97100	96900	56
323	20240711	134100	1616920500	96800	96900	97100	96800	46
324	20240711	134000	1612460500	96800	97200	97200	96800	42
325	20240711	133900	1608386400	97000	97200	97300	97000	65
326	20240711	133800	1602069100	97200	97200	97400	97200	26
327	20240711	133700	1599541200	97200	97100	97500	97100	228
328	20240711	133600	1577367400	97000	97100	97100	97000	13
329	20240711	133500	1576106000	97100	97000	97200	96900	75
330	20240711	133400	1568830600	97000	96900	97000	96900	37
331	20240711	133300	1565245200	96800	96900	96900	96800	8
332	20240711	133200	1564470700	96900	96500	97000	96500	110
333	20240711	133100	1553806700	96800	96600	96800	96500	23
334	20240711	133000	1551585100	96500	96600	97000	96500	635
335	20240711	132900	1490035400	96500	96600	96600	96500	35
336	20240711	132800	1486655000	96500	96500	96500	96500	33
337	20240711	132700	1483470500	96600	96500	96600	96500	10
338	20240711	132600	1482505200	96500	96500	96500	96500	6
339	20240711	132500	1481926200	96500	96500	96600	96500	48
340	20240711	132400	1477292900	96600	96400	96600	96300	91
341	20240711	132300	1468514300	96300	96400	96400	96300	27
342	20240711	132200	1465913200	96400	96300	96400	96300	44
343	20240711	132100	1461675800	96400	96500	96500	96300	824
344	20240711	132000	1382254100	96500	96500	96500	96400	209
345	20240711	131900	1362086200	96500	96500	96500	96500	17
346	20240711	131800	1360445700	96500	96500	96500	96500	6
347	20240711	131700	1359866700	96500	96500	96500	96500	13
348	20240711	131600	1358612200	96500	96500	96600	96500	188
349	20240711	131500	1340469700	96500	96600	96600	96500	66
350	20240711	131400	1334094300	96700	96500	96700	96500	15
351	20240711	131300	1332645600	96600	96500	96600	96500	29
352	20240711	131200	1329845000	96600	96600	96600	96600	7
353	20240711	131100	1329168800	96600	96700	96700	96500	14
354	20240711	131000	1327817300	96600	96500	96600	96500	32
355	20240711	130900	1324727900	96500	96600	96600	96500	12
356	20240711	130800	1323569800	96600	96500	96600	96500	16
357	20240711	130700	1322024800	96600	96500	96600	96500	37
358	20240711	130600	1318450700	96500	96600	96600	96500	34
359	20240711	130500	1315168100	96500	96500	96600	96500	14
360	20240711	130400	1313817000	96600	96600	96600	96600	4
361	20240711	130300	1313430600	96600	96600	96600	96600	9
362	20240711	130200	1312561200	96500	96600	96600	96500	25
363	20240711	130100	1310147400	96600	96600	96600	96500	12
364	20240711	130000	1308988500	96600	96600	96600	96600	9
365	20240711	125900	1308119100	96700	96500	96700	96500	19
366	20240711	125800	1306285100	96700	96500	96700	96500	2
367	20240711	125700	1306091900	96600	96700	96700	96600	37
368	20240711	125600	1302517600	96700	96500	96700	96500	13
369	20240711	125500	1301262400	96500	96600	96600	96500	25
370	20240711	125400	1298848000	96600	96500	96600	96500	19
371	20240711	125300	1297014300	96600	96500	96600	96500	30
372	20240711	125200	1294116400	96500	96500	96700	96500	45
373	20240711	125100	1289771900	96500	96600	96600	96500	194
374	20240711	125000	1271042000	96600	96600	96700	96600	135
375	20240711	124900	1257998500	96600	96700	96700	96600	23
376	20240711	124800	1255775400	96600	96600	96700	96600	16
377	20240711	124700	1254229700	96700	96600	96700	96600	3
378	20240711	124600	1253939700	96600	96700	96700	96600	19
379	20240711	124500	1252104200	96700	96600	96700	96600	27
380	20240711	124400	1249495900	96600	96600	96600	96600	1
381	20240711	124300	1249399300	96500	96600	96700	96500	30
382	20240711	124200	1246501500	96600	96600	96600	96600	13
383	20240711	124100	1245245700	96600	96600	96600	96500	19
384	20240711	124000	1243410600	96600	96600	96600	96500	192
385	20240711	123900	1224880200	96600	96600	96600	96600	59
386	20240711	123800	1219180800	96600	96700	96700	96600	26
387	20240711	123700	1216667500	96600	96600	96600	96600	12
388	20240711	123600	1215508300	96700	96700	96700	96600	6
389	20240711	123500	1214928500	96600	96700	96800	96600	10
390	20240711	123400	1213961900	96700	96700	96700	96600	35
391	20240711	123300	1210578300	96700	96700	96700	96700	15
392	20240711	123200	1209127800	96700	96800	96800	96700	17
393	20240711	123100	1207483500	96800	96800	96800	96700	22
394	20240711	123000	1205355500	96800	96700	96800	96700	20
395	20240711	122900	1203419600	96700	96800	96800	96700	15
396	20240711	122800	1201968900	96700	96800	96800	96700	22
397	20240711	122700	1199840700	96800	96700	96900	96700	17
398	20240711	122600	1198196100	96700	96800	96900	96700	37
399	20240711	122500	1194614500	96800	96800	96900	96800	51
400	20240711	122400	1189677500	96800	96800	96800	96800	0
401	20240711	122300	1189677500	96800	96800	97000	96800	13
402	20240711	122200	1188418700	97000	96700	97000	96700	14
403	20240711	122100	1187063900	96800	97000	97000	96800	135
404	20240711	122000	1173993500	96800	96900	97000	96800	20
405	20240711	121900	1172055600	97000	96900	97000	96900	17
406	20240711	121800	1170407000	97000	97100	97100	97000	12
407	20240711	121700	1169242900	97100	97100	97100	97000	14
408	20240711	121600	1167884100	97100	97000	97100	97000	12
409	20240711	121500	1166719100	97200	97000	97200	97000	4
410	20240711	121400	1166330900	97400	97100	97400	97000	99
411	20240711	121300	1156694200	97000	97200	97400	97000	40
412	20240711	121200	1152802500	97200	97000	97200	96900	27
413	20240711	121100	1150180700	96900	96900	97200	96900	5
414	20240711	121000	1149695700	96900	96900	97100	96900	66
415	20240711	120900	1143299300	97000	97100	97100	97000	28
416	20240711	120800	1140583100	97100	96900	97100	96800	12
417	20240711	120700	1139419900	97000	96900	97000	96900	5
418	20240711	120600	1138935000	97000	97000	97100	97000	34
419	20240711	120500	1135636800	97000	96900	97000	96900	8
420	20240711	120400	1134861400	96900	97000	97000	96900	10
421	20240711	120300	1133892100	96900	97000	97000	96900	26
422	20240711	120200	1131372500	96900	97000	97000	96900	18
423	20240711	120100	1129626600	97000	96800	97100	96800	13
424	20240711	120000	1128367000	97000	96800	97000	96800	25
425	20240711	115900	1125942800	97200	96900	97200	96700	94
426	20240711	115800	1116837900	97000	97100	97100	97000	16
427	20240711	115700	1115284700	97000	97300	97300	97000	107
428	20240711	115600	1104894600	97300	97100	97300	97100	9
429	20240711	115500	1104019800	97300	97200	97300	97100	73
430	20240711	115400	1096922800	97100	97000	97100	97000	50
431	20240711	115300	1092070200	96900	96900	97100	96900	17
432	20240711	115200	1090421600	97000	97000	97000	97000	7
433	20240711	115100	1089742600	97100	97100	97100	97100	10
434	20240711	115000	1088771600	96900	97000	97100	96900	17
435	20240711	114900	1087122000	96800	96900	97000	96800	57
436	20240711	114800	1081595300	96900	96900	96900	96800	23
437	20240711	114700	1079368700	96800	96900	96900	96800	9
438	20240711	114600	1078497300	96800	96700	96800	96700	34
439	20240711	114500	1075207800	96700	96800	96800	96700	8
440	20240711	114400	1074433700	97000	96800	97000	96800	26
441	20240711	114300	1071913100	96700	96600	96700	96600	22
442	20240711	114200	1069786700	96600	96500	96600	96500	19
443	20240711	114100	1067953100	96500	96900	96900	96500	26
444	20240711	114000	1065439300	96500	96900	96900	96500	62
445	20240711	113900	1059433900	96800	96600	96800	96600	54
446	20240711	113800	1054215200	96700	96600	96700	96600	12
447	20240711	113700	1053055900	96700	96600	96700	96600	7
448	20240711	113600	1052379500	96600	96600	96700	96600	25
449	20240711	113500	1049962900	96600	96700	96700	96600	9
450	20240711	113400	1049093100	96700	96800	96800	96700	33
451	20240711	113300	1045901800	96700	96800	96800	96700	20
452	20240711	113200	1043966700	96800	96700	96800	96700	15
453	20240711	113100	1042515500	96900	96700	96900	96700	8
454	20240711	113000	1041741400	96800	96900	96900	96800	8
455	20240711	112900	1040966800	96900	96800	96900	96800	26
456	20240711	112800	1038448900	96800	96700	96800	96700	7
457	20240711	112700	1037771900	96700	96800	96900	96700	31
458	20240711	112600	1034772100	96800	96800	96800	96800	9
459	20240711	112500	1033900900	96800	96800	96800	96800	19
460	20240711	112400	1032061700	96800	96900	96900	96700	126
461	20240711	112300	1019866300	96900	96800	96900	96800	16
462	20240711	112200	1018317200	96900	96800	96900	96800	3
463	20240711	112100	1018026700	96900	97000	97000	96800	285
464	20240711	112000	990404200	96900	97000	97000	96900	34
465	20240711	111900	987107900	97000	96900	97000	96900	40
466	20240711	111800	983229600	96900	96800	97000	96800	51
467	20240711	111700	978288600	96800	96800	96800	96800	7
468	20240711	111600	977611000	96800	96700	96800	96700	22
469	20240711	111500	975482300	96600	96600	96700	96600	44
470	20240711	111400	971231800	96600	96600	96600	96500	18
471	20240711	111300	969493500	96500	96500	96600	96500	20
472	20240711	111200	967562500	96600	96500	96600	96500	19
473	20240711	111100	965727900	96500	96600	96600	96500	38
474	20240711	111000	962057900	96500	96500	96600	96500	34
475	20240711	110900	958775000	96500	96500	96600	96500	16
476	20240711	110800	957230500	96600	96400	96600	96400	23
477	20240711	110700	955011600	96400	96300	96400	96300	71
478	20240711	110600	948169700	96300	96300	96400	96300	15
479	20240711	110500	946725100	96400	96300	96400	96300	10
480	20240711	110400	945761900	96400	96400	96400	96400	16
481	20240711	110300	944219500	96300	96400	96500	96300	45
482	20240711	110200	939881600	96400	96500	96500	96400	17
483	20240711	110100	938242500	96400	96400	96500	96400	14
484	20240711	110000	936892800	96400	96500	96500	96400	35
485	20240711	105900	933517300	96500	96400	96500	96400	9
486	20240711	105800	932649200	96500	96300	96500	96300	31
487	20240711	105700	929660700	96300	96300	96400	96300	48
488	20240711	105600	925037000	96300	96300	96400	96300	77
489	20240711	105500	917619200	96300	96300	96400	96300	20
490	20240711	105400	915692700	96300	96400	96400	96300	87
491	20240711	105300	907311900	96300	96400	96400	96300	36
492	20240711	105200	903842300	96400	96400	96500	96300	22
493	20240711	105100	901722200	96300	96200	96400	96200	32
494	20240711	105000	898639900	96200	96500	96500	96200	139
495	20240711	104900	885253400	96200	96900	96900	96200	1224
496	20240711	104800	767057400	96900	96900	96900	96800	12
497	20240711	104700	765895200	96800	96900	96900	96800	80
498	20240711	104600	758146100	96900	96800	96900	96800	149
499	20240711	104500	743712200	96900	96900	96900	96800	38
500	20240711	104400	740032200	96900	97000	97000	96800	39
501	20240711	104300	736253300	96900	97000	97000	96900	95
502	20240711	104200	727040800	97000	97000	97000	96900	368
503	20240711	104100	691348000	97000	97400	97400	97000	863
504	20240711	104000	607592500	97300	97300	97300	97300	14
505	20240711	103900	606230300	97400	97400	97400	97300	3
506	20240711	103800	605938200	97500	97200	97500	97200	22
507	20240711	103700	603797700	97300	97600	97600	97300	345
508	20240711	103600	570195800	97700	97600	97700	97600	79
509	20240711	103500	562485300	97600	97600	97600	97600	35
510	20240711	103400	559069300	97600	97600	97700	97600	52
511	20240711	103300	553992100	97700	97700	97700	97700	1
512	20240711	103200	553894400	97700	97700	97700	97600	31
513	20240711	103100	550867000	97700	97600	97700	97600	72
514	20240711	103000	543833800	97700	97600	97700	97600	21
515	20240711	102900	541782700	97600	97600	97700	97600	63
516	20240711	102800	535630900	97500	97500	97500	97500	120
517	20240711	102700	523930900	97600	97500	97700	97500	23
518	20240711	102600	521686100	97500	97600	97600	97500	21
519	20240711	102500	519637100	97600	97700	97700	97600	6
520	20240711	102400	519051300	97600	97600	97600	97600	7
521	20240711	102300	518368100	97700	97600	97700	97600	43
522	20240711	102200	514169800	97600	97600	97700	97600	10
523	20240711	102100	513193700	97600	97600	97600	97600	1
524	20240711	102000	513096100	97900	97700	97900	97600	125
525	20240711	101900	500877300	97600	97500	97600	97500	38
526	20240711	101800	497170900	97700	97500	97700	97400	36
527	20240711	101700	493662700	97600	97600	97600	97600	100
528	20240711	101600	483902700	97700	97600	97700	97600	37
529	20240711	101500	480289800	97600	97700	97700	97600	13
530	20240711	101400	479020300	97700	97700	97700	97700	11
531	20240711	101300	477945600	97800	97700	97800	97700	18
532	20240711	101200	476186900	97600	97700	97700	97600	33
533	20240711	101100	472964100	97700	97700	97700	97600	14
534	20240711	101000	471597300	97700	97700	97700	97700	0
535	20240711	100900	471597300	97700	97700	97800	97700	29
536	20240711	100800	468763800	97800	97700	97800	97700	67
537	20240711	100700	462217800	97700	97700	97700	97700	4
538	20240711	100600	461827000	97700	97800	97800	97600	488
539	20240711	100500	414140100	97700	97700	97700	97700	5
540	20240711	100400	413651600	98000	98100	98200	98000	167
541	20240711	100300	397273800	98100	98100	98100	98100	0
542	20240711	100200	397273800	98100	98500	98500	98100	67
543	20240711	100100	390695200	98400	98300	98500	98300	15
544	20240711	100000	389219200	98100	98600	98600	98100	5
545	20240711	095900	388728200	98600	98400	98600	98100	124
546	20240711	095800	376531000	98600	98500	98600	98400	261
547	20240711	095700	350807000	98500	98000	98500	98000	169
548	20240711	095600	334222000	98500	98000	98500	98000	12
549	20240711	095500	333043900	98000	98000	98200	98000	50
550	20240711	095400	328140000	98000	97800	98000	97800	197
551	20240711	095300	308840800	98000	97800	98000	97500	342
552	20240711	095200	275408100	97500	97700	97900	97500	485
553	20240711	095100	228015800	97600	97300	97600	97300	47
554	20240711	095000	223433900	97300	97500	97500	97200	118
555	20240711	094900	211939200	97500	97600	97600	97500	42
556	20240711	094800	207840200	97500	97600	97600	97500	19
557	20240711	094700	205987500	97400	97400	97400	97400	0
558	20240711	094600	205987500	97400	97400	97400	97400	1
559	20240711	094500	205890100	97500	97400	97500	97400	3
560	20240711	094400	205597800	97500	97500	97500	97500	2
561	20240711	094300	205402800	97500	97400	97500	97400	15
562	20240711	094200	203941700	97300	97300	97300	97300	0
563	20240711	094100	203941700	97300	97500	97500	97300	16
564	20240711	094000	202383100	97300	97300	97300	97300	0
565	20240711	093900	202383100	97300	97300	97300	97300	12
566	20240711	093800	201215500	97500	97300	97500	97300	5
567	20240711	093700	200728800	97300	97400	97500	97300	12
568	20240711	093600	199560100	97400	97300	97400	97300	75
569	20240711	093500	192255800	97200	97300	97300	97200	54
570	20240711	093400	187001800	97300	97300	97300	97300	2
571	20240711	093300	186807200	97200	97300	97300	97200	3
572	20240711	093200	186515500	97300	97200	97300	97100	3
573	20240711	093100	186223900	97300	97300	97300	97300	5
574	20240711	093000	185737400	97300	97300	97300	97300	3
575	20240711	092900	185445500	97100	97200	97300	97100	40
576	20240711	092800	181559800	97100	97400	97400	97100	111
577	20240711	092700	170761700	97300	97300	97400	97300	5
578	20240711	092600	170275000	97400	97400	97400	97400	1
579	20240711	092500	170177600	97400	97400	97400	97400	16
580	20240711	092400	168619200	97300	97600	97600	97300	12
581	20240711	092300	167450300	97400	97400	97400	97400	11
582	20240711	092200	166378900	97700	97700	97700	97700	1
583	20240711	092100	166281200	97300	97400	97600	97300	172
584	20240711	092000	149525900	97400	97600	97600	97400	116
585	20240711	091900	138217500	97500	97400	97500	97300	41
586	20240711	091800	134222800	97300	97400	97400	97300	2
587	20240711	091700	134028100	97200	97100	97200	97100	32
588	20240711	091600	130919800	97100	97400	97400	97100	2
589	20240711	091500	130725300	97000	97000	97000	97000	0
590	20240711	091400	130725300	97000	97000	97000	96900	91
591	20240711	091300	121906300	96800	96800	96800	96800	2
592	20240711	091200	121712700	96800	96700	97000	96600	31
593	20240711	091100	118711600	96900	97100	97100	96700	431
594	20240711	091000	76933000	97200	97500	97500	97200	91
595	20240711	090900	68080600	97300	97800	97800	97300	102
596	20240711	090800	58141000	97800	97800	97800	97800	12
597	20240711	090700	56967400	97700	97800	97800	97700	3
598	20240711	090600	56674200	98000	98000	98000	98000	1
599	20240711	090500	56576200	97500	97700	97700	97500	202
600	20240711	090400	36846100	97600	97800	98100	97600	16
601	20240711	090300	35280800	98100	97800	98100	97800	21
602	20240711	090200	33221000	97500	97500	98100	97400	102
603	20240711	090100	23251300	97800	98700	98700	97300	180
604	20240711	090000	5629500	98700	98800	98800	98700	57