KissMeData/010060/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185500	2443384700	87300	87300	87300	87300	1884
3	20240712	185400	2443384700	87300	87300	87300	87300	0
4	20240712	185300	2443384700	87300	87300	87300	87300	0
5	20240712	185200	2443384700	87300	87300	87300	87300	0
6	20240712	185100	2443384700	87300	87300	87300	87300	0
7	20240712	185000	2443384700	87300	87300	87300	87300	0
8	20240712	184900	2443384700	87300	87300	87300	87300	0
9	20240712	184800	2443384700	87300	87300	87300	87300	0
10	20240712	184700	2443384700	87300	87300	87300	87300	0
11	20240712	184600	2443384700	87300	87300	87300	87300	0
12	20240712	184500	2443384700	87300	87300	87300	87300	0
13	20240712	184400	2443384700	87300	87300	87300	87300	0
14	20240712	184300	2443384700	87300	87300	87300	87300	0
15	20240712	184200	2443384700	87300	87300	87300	87300	0
16	20240712	184100	2443384700	87300	87300	87300	87300	0
17	20240712	184000	2443384700	87300	87300	87300	87300	0
18	20240712	183900	2443384700	87300	87300	87300	87300	0
19	20240712	183800	2443384700	87300	87300	87300	87300	0
20	20240712	183700	2443384700	87300	87300	87300	87300	0
21	20240712	183600	2443384700	87300	87300	87300	87300	0
22	20240712	183500	2443384700	87300	87300	87300	87300	0
23	20240712	183400	2443384700	87300	87300	87300	87300	0
24	20240712	183300	2443384700	87300	87300	87300	87300	0
25	20240712	183200	2443384700	87300	87300	87300	87300	0
26	20240712	183100	2443384700	87300	87300	87300	87300	0
27	20240712	183000	2443384700	87300	87300	87300	87300	0
28	20240712	182900	2443384700	87300	87300	87300	87300	0
29	20240712	182800	2443384700	87300	87300	87300	87300	0
30	20240712	182700	2443384700	87300	87300	87300	87300	0
31	20240712	182600	2443384700	87300	87300	87300	87300	0
32	20240712	182500	2443384700	87300	87300	87300	87300	1884
33	20240712	182400	2443384700	87300	87300	87300	87300	0
34	20240712	182300	2443384700	87300	87300	87300	87300	0
35	20240712	182200	2443384700	87300	87300	87300	87300	0
36	20240712	182100	2443384700	87300	87300	87300	87300	0
37	20240712	182000	2443384700	87300	87300	87300	87300	0
38	20240712	181900	2443384700	87300	87300	87300	87300	0
39	20240712	181800	2443384700	87300	87300	87300	87300	0
40	20240712	181700	2443384700	87300	87300	87300	87300	0
41	20240712	181600	2443384700	87300	87300	87300	87300	0
42	20240712	181500	2443384700	87300	87300	87300	87300	0
43	20240712	181400	2443384700	87300	87300	87300	87300	0
44	20240712	181300	2443384700	87300	87300	87300	87300	0
45	20240712	181200	2443384700	87300	87300	87300	87300	0
46	20240712	181100	2443384700	87300	87300	87300	87300	0
47	20240712	181000	2443384700	87300	87300	87300	87300	0
48	20240712	180900	2443384700	87300	87300	87300	87300	0
49	20240712	180800	2443384700	87300	87300	87300	87300	0
50	20240712	180700	2443384700	87300	87300	87300	87300	0
51	20240712	180600	2443384700	87300	87300	87300	87300	0
52	20240712	180500	2443384700	87300	87300	87300	87300	0
53	20240712	180400	2443384700	87300	87300	87300	87300	0
54	20240712	180300	2443384700	87300	87300	87300	87300	0
55	20240712	180200	2443384700	87300	87300	87300	87300	0
56	20240712	180100	2443384700	87300	87300	87300	87300	0
57	20240712	180000	2443384700	87300	87300	87300	87300	0
58	20240712	175900	2443384700	87300	87300	87300	87300	0
59	20240712	175800	2443384700	87300	87300	87300	87300	0
60	20240712	175700	2443384700	87300	87300	87300	87300	0
61	20240712	175600	2443384700	87300	87300	87300	87300	0
62	20240712	175500	2443384700	87300	87300	87300	87300	1884
63	20240712	175400	2443384700	87300	87300	87300	87300	0
64	20240712	175300	2443384700	87300	87300	87300	87300	0
65	20240712	175200	2443384700	87300	87300	87300	87300	0
66	20240712	175100	2443384700	87300	87300	87300	87300	0
67	20240712	175000	2443384700	87300	87300	87300	87300	0
68	20240712	174900	2443384700	87300	87300	87300	87300	0
69	20240712	174800	2443384700	87300	87300	87300	87300	0
70	20240712	174700	2443384700	87300	87300	87300	87300	0
71	20240712	174600	2443384700	87300	87300	87300	87300	0
72	20240712	174500	2443384700	87300	87300	87300	87300	0
73	20240712	174400	2443384700	87300	87300	87300	87300	0
74	20240712	174300	2443384700	87300	87300	87300	87300	0
75	20240712	174200	2443384700	87300	87300	87300	87300	0
76	20240712	174100	2443384700	87300	87300	87300	87300	0
77	20240712	174000	2443384700	87300	87300	87300	87300	0
78	20240712	173900	2443384700	87300	87300	87300	87300	0
79	20240712	173800	2443384700	87300	87300	87300	87300	0
80	20240712	173700	2443384700	87300	87300	87300	87300	0
81	20240712	173600	2443384700	87300	87300	87300	87300	0
82	20240712	173500	2443384700	87300	87300	87300	87300	0
83	20240712	173400	2443384700	87300	87300	87300	87300	0
84	20240712	173300	2443384700	87300	87300	87300	87300	0
85	20240712	173200	2443384700	87300	87300	87300	87300	0
86	20240712	173100	2443384700	87300	87300	87300	87300	0
87	20240712	173000	2443384700	87300	87300	87300	87300	0
88	20240712	172900	2443384700	87300	87300	87300	87300	0
89	20240712	172800	2443384700	87300	87300	87300	87300	0
90	20240712	172700	2443384700	87300	87300	87300	87300	0
91	20240712	172600	2443384700	87300	87300	87300	87300	0
92	20240712	172500	2443384700	87300	87300	87300	87300	1884
93	20240712	172400	2443384700	87300	87300	87300	87300	0
94	20240712	172300	2443384700	87300	87300	87300	87300	0
95	20240712	172200	2443384700	87300	87300	87300	87300	0
96	20240712	172100	2443384700	87300	87300	87300	87300	0
97	20240712	172000	2443384700	87300	87300	87300	87300	0
98	20240712	171900	2443384700	87300	87300	87300	87300	0
99	20240712	171800	2443384700	87300	87300	87300	87300	0
100	20240712	171700	2443384700	87300	87300	87300	87300	0
101	20240712	171600	2443384700	87300	87300	87300	87300	0
102	20240712	171500	2443384700	87300	87300	87300	87300	0
103	20240712	171400	2443384700	87300	87300	87300	87300	0
104	20240712	171300	2443384700	87300	87300	87300	87300	0
105	20240712	171200	2443384700	87300	87300	87300	87300	0
106	20240712	171100	2443384700	87300	87300	87300	87300	0
107	20240712	171000	2443384700	87300	87300	87300	87300	0
108	20240712	170900	2443384700	87300	87300	87300	87300	0
109	20240712	170800	2443384700	87300	87300	87300	87300	0
110	20240712	170700	2443384700	87300	87300	87300	87300	0
111	20240712	170600	2443384700	87300	87300	87300	87300	0
112	20240712	170500	2443384700	87300	87300	87300	87300	0
113	20240712	170400	2443384700	87300	87300	87300	87300	0
114	20240712	170300	2443384700	87300	87300	87300	87300	0
115	20240712	170200	2443384700	87300	87300	87300	87300	0
116	20240712	170100	2443384700	87300	87300	87300	87300	0
117	20240712	170000	2443384700	87300	87300	87300	87300	0
118	20240712	165900	2443384700	87300	87300	87300	87300	0
119	20240712	165800	2443384700	87300	87300	87300	87300	0
120	20240712	165700	2443384700	87300	87300	87300	87300	0
121	20240712	165600	2443384700	87300	87300	87300	87300	0
122	20240712	165500	2443384700	87300	87300	87300	87300	1884
123	20240712	165400	2443384700	87300	87300	87300	87300	0
124	20240712	165300	2443384700	87300	87300	87300	87300	0
125	20240712	165200	2443384700	87300	87300	87300	87300	0
126	20240712	165100	2443384700	87300	87300	87300	87300	0
127	20240712	165000	2443384700	87300	87300	87300	87300	0
128	20240712	164900	2443384700	87300	87300	87300	87300	0
129	20240712	164800	2443384700	87300	87300	87300	87300	0
130	20240712	164700	2443384700	87300	87300	87300	87300	0
131	20240712	164600	2443384700	87300	87300	87300	87300	0
132	20240712	164500	2443384700	87300	87300	87300	87300	0
133	20240712	164400	2443384700	87300	87300	87300	87300	0
134	20240712	164300	2443384700	87300	87300	87300	87300	0
135	20240712	164200	2443384700	87300	87300	87300	87300	0
136	20240712	164100	2443384700	87300	87300	87300	87300	0
137	20240712	164000	2443384700	87300	87300	87300	87300	0
138	20240712	163900	2443384700	87300	87300	87300	87300	0
139	20240712	163800	2443384700	87300	87300	87300	87300	0
140	20240712	163700	2443384700	87300	87300	87300	87300	0
141	20240712	163600	2443384700	87300	87300	87300	87300	0
142	20240712	163500	2443384700	87300	87300	87300	87300	0
143	20240712	163400	2443384700	87300	87300	87300	87300	0
144	20240712	163300	2443384700	87300	87300	87300	87300	0
145	20240712	163200	2443384700	87300	87300	87300	87300	0
146	20240712	163100	2443384700	87300	87300	87300	87300	0
147	20240712	163000	2443384700	87300	87300	87300	87300	0
148	20240712	162900	2443384700	87300	87300	87300	87300	0
149	20240712	162800	2443384700	87300	87300	87300	87300	0
150	20240712	162700	2443384700	87300	87300	87300	87300	0
151	20240712	162600	2443384700	87300	87300	87300	87300	0
152	20240712	162500	2443384700	87300	87300	87300	87300	1884
153	20240712	162400	2443384700	87300	87300	87300	87300	0
154	20240712	162300	2443384700	87300	87300	87300	87300	0
155	20240712	162200	2443384700	87300	87300	87300	87300	0
156	20240712	162100	2443384700	87300	87300	87300	87300	0
157	20240712	162000	2443384700	87300	87300	87300	87300	0
158	20240712	161900	2443384700	87300	87300	87300	87300	0
159	20240712	161800	2443384700	87300	87300	87300	87300	0
160	20240712	161700	2443384700	87300	87300	87300	87300	0
161	20240712	161600	2443384700	87300	87300	87300	87300	0
162	20240712	161500	2443384700	87300	87300	87300	87300	0
163	20240712	161400	2443384700	87300	87300	87300	87300	0
164	20240712	161300	2443384700	87300	87300	87300	87300	0
165	20240712	161200	2443384700	87300	87300	87300	87300	0
166	20240712	161100	2443384700	87300	87300	87300	87300	0
167	20240712	161000	2443384700	87300	87300	87300	87300	0
168	20240712	160900	2443384700	87300	87300	87300	87300	0
169	20240712	160800	2443384700	87300	87300	87300	87300	0
170	20240712	160700	2443384700	87300	87300	87300	87300	0
171	20240712	160600	2443384700	87300	87300	87300	87300	0
172	20240712	160500	2443384700	87300	87300	87300	87300	0
173	20240712	160400	2443384700	87300	87300	87300	87300	0
174	20240712	160300	2443384700	87300	87300	87300	87300	0
175	20240712	160200	2443384700	87300	87300	87300	87300	0
176	20240712	160100	2443384700	87300	87300	87300	87300	0
177	20240712	160000	2443384700	87300	87300	87300	87300	0
178	20240712	155900	2443384700	87300	87300	87300	87300	0
179	20240712	155800	2443384700	87300	87300	87300	87300	0
180	20240712	155700	2443384700	87300	87300	87300	87300	0
181	20240712	155600	2443384700	87300	87300	87300	87300	0
182	20240712	155500	2443384700	87300	87300	87300	87300	1884
183	20240712	155400	2443384700	87300	87300	87300	87300	0
184	20240712	155300	2443384700	87300	87300	87300	87300	0
185	20240712	155200	2443384700	87300	87300	87300	87300	0
186	20240712	155100	2443384700	87300	87300	87300	87300	0
187	20240712	155000	2443384700	87300	87300	87300	87300	0
188	20240712	154900	2443384700	87300	87300	87300	87300	0
189	20240712	154800	2443384700	87300	87300	87300	87300	0
190	20240712	154700	2443384700	87300	87300	87300	87300	0
191	20240712	154600	2443384700	87300	87300	87300	87300	0
192	20240712	154500	2443384700	87300	87300	87300	87300	0
193	20240712	154400	2443384700	87300	87300	87300	87300	0
194	20240712	154300	2443384700	87300	87300	87300	87300	0
195	20240712	154200	2443384700	87300	87300	87300	87300	0
196	20240712	154100	2443384700	87300	87300	87300	87300	0
197	20240712	154000	2443384700	87300	87300	87300	87300	0
198	20240712	153900	2443384700	87300	87300	87300	87300	0
199	20240712	153800	2443384700	87300	87300	87300	87300	0
200	20240712	153700	2443384700	87300	87300	87300	87300	0
201	20240712	153600	2443384700	87300	87300	87300	87300	0
202	20240712	153500	2443384700	87300	87300	87300	87300	0
203	20240712	153400	2443384700	87300	87300	87300	87300	0
204	20240712	153300	2443384700	87300	87300	87300	87300	0
205	20240712	153200	2443384700	87300	87300	87300	87300	0
206	20240712	153100	2443384700	87300	87300	87300	87300	0
207	20240712	153000	2443384700	87300	87300	87300	87300	1884
208	20240712	152900	2278911500	87300	87300	87300	87300	0
209	20240712	152800	2278911500	87300	87300	87300	87300	0
210	20240712	152700	2278911500	87300	87300	87300	87300	0
211	20240712	152600	2278911500	87300	87300	87300	87300	0
212	20240712	152500	2278911500	87300	87300	87300	87300	0
213	20240712	152400	2278911500	87300	87300	87300	87300	0
214	20240712	152300	2278911500	87300	87300	87300	87300	0
215	20240712	152200	2278911500	87300	87300	87300	87300	0
216	20240712	152100	2278911500	87300	87300	87300	87300	0
217	20240712	152000	2278911500	87300	87300	87300	87300	0
218	20240712	151900	2278911500	87300	87300	87300	87200	239
219	20240712	151800	2258066500	87200	87300	87300	87200	134
220	20240712	151700	2246377800	87200	87300	87300	87200	73
221	20240712	151600	2240005100	87300	87300	87300	87200	222
222	20240712	151500	2220640500	87300	87200	87300	87200	81
223	20240712	151400	2213569800	87200	87300	87300	87200	80
224	20240712	151300	2206588300	87300	87300	87300	87200	160
225	20240712	151200	2192620700	87300	87300	87300	87200	128
226	20240712	151100	2181449800	87300	87300	87300	87200	90
227	20240712	151000	2173596200	87300	87300	87300	87200	60
228	20240712	150900	2168358700	87300	87300	87300	87200	56
229	20240712	150800	2163470500	87300	87300	87300	87200	73
230	20240712	150700	2157099600	87300	87300	87300	87200	101
231	20240712	150600	2148285000	87300	87300	87300	87200	93
232	20240712	150500	2140168000	87300	87300	87300	87200	67
233	20240712	150400	2134319900	87300	87300	87300	87200	73
234	20240712	150300	2127948000	87300	87300	87300	87200	85
235	20240712	150200	2120528500	87300	87300	87300	87200	65
236	20240712	150100	2114855500	87200	87100	87200	87100	176
237	20240712	150000	2099509300	87200	87000	87200	86900	1117
238	20240712	145900	2002297700	87000	87000	87000	86900	125
239	20240712	145800	1991423200	87000	86900	87000	86900	143
240	20240712	145700	1978988400	86800	86800	86900	86800	378
241	20240712	145600	1946155600	86800	86800	86800	86700	43
242	20240712	145500	1942425100	86800	86800	86800	86700	27
243	20240712	145400	1940081900	86800	86800	86800	86800	45
244	20240712	145300	1936175900	86800	86900	86900	86800	194
245	20240712	145200	1919333900	86800	86800	86900	86800	34
246	20240712	145100	1916379900	86900	86900	86900	86900	28
247	20240712	145000	1913946700	86900	86900	86900	86800	65
248	20240712	144900	1908298600	86900	86900	86900	86800	45
249	20240712	144800	1904388600	86900	86800	86900	86800	54
250	20240712	144700	1899696400	86900	86900	86900	86900	20
251	20240712	144600	1897958400	86900	86800	86900	86800	46
252	20240712	144500	1893961600	86900	87000	87000	86900	189
253	20240712	144400	1877535500	87000	86900	87000	86900	51
254	20240712	144300	1873099900	86900	87000	87000	86900	183
255	20240712	144200	1857189400	87000	86700	87000	86700	822
256	20240712	144100	1785790000	86800	86800	86800	86700	36
257	20240712	144000	1782666700	86700	86800	86800	86700	46
258	20240712	143900	1778674400	86700	86800	86800	86700	36
259	20240712	143800	1775551200	86800	86700	86800	86700	26
260	20240712	143700	1773295000	86800	86800	86800	86800	20
261	20240712	143600	1771559000	86700	86700	86800	86700	72
262	20240712	143500	1765314600	86700	86700	86700	86700	7
263	20240712	143400	1764707700	86800	86800	86800	86800	20
264	20240712	143300	1762971700	86700	86700	86800	86700	78
265	20240712	143200	1756209000	86800	86700	86800	86700	13
266	20240712	143100	1755081800	86800	86700	86800	86700	56
267	20240712	143000	1750223300	86700	86700	86800	86700	30
268	20240712	142900	1747622200	86700	86700	86700	86700	29
269	20240712	142800	1745107900	86700	86700	86800	86700	60
270	20240712	142700	1739905800	86700	86700	86700	86700	20
271	20240712	142600	1738171800	86700	86700	86700	86700	11
272	20240712	142500	1737218100	86700	86700	86700	86700	25
273	20240712	142400	1735050600	86800	86700	86800	86700	13
274	20240712	142300	1733922300	86700	86700	86700	86700	27
275	20240712	142200	1731581400	86700	86700	86800	86700	141
276	20240712	142100	1719354800	86800	86800	86800	86800	1
277	20240712	142000	1719268000	86700	86800	86800	86700	11
278	20240712	141900	1718314200	86700	86800	86800	86700	6
279	20240712	141800	1717793900	86700	86700	86800	86700	10
280	20240712	141700	1716926800	86800	86800	86800	86800	13
281	20240712	141600	1715798400	86700	86800	86800	86700	6
282	20240712	141500	1715278000	86700	86800	86800	86700	27
283	20240712	141400	1712935000	86800	86700	86800	86700	40
284	20240712	141300	1709465000	86700	86700	86700	86700	24
285	20240712	141200	1707384200	86700	86700	86800	86700	58
286	20240712	141100	1702351600	86700	86700	86700	86700	14
287	20240712	141000	1701137800	86700	86800	86800	86700	14
288	20240712	140900	1699923600	86700	86700	86700	86700	17
289	20240712	140800	1698449700	86800	86700	86800	86700	24
290	20240712	140700	1696367700	86800	86700	86800	86700	85
291	20240712	140600	1688990800	86700	86700	86800	86700	11
292	20240712	140500	1688037000	86800	86700	86800	86700	6
293	20240712	140400	1687516700	86800	86700	86800	86700	11
294	20240712	140300	1686562500	86700	86700	86700	86700	36
295	20240712	140200	1683441300	86700	86700	86700	86700	63
296	20240712	140100	1677979200	86800	86700	86800	86700	27
297	20240712	140000	1675637000	86800	86700	86800	86700	8
298	20240712	135900	1674943300	86700	86700	86700	86700	38
299	20240712	135800	1671648700	86700	86700	86700	86700	14
300	20240712	135700	1670434900	86700	86700	86700	86700	17
301	20240712	135600	1668961000	86700	86700	86700	86700	13
302	20240712	135500	1667833900	86700	86700	86700	86700	17
303	20240712	135400	1666360000	86800	86700	86800	86700	22
304	20240712	135300	1664451400	86700	86700	86800	86700	20
305	20240712	135200	1662717300	86700	86700	86700	86700	13
306	20240712	135100	1661590200	86800	86700	86800	86700	13
307	20240712	135000	1660463000	86700	86700	86800	86700	12
308	20240712	134900	1659422300	86700	86700	86700	86700	5
309	20240712	134800	1658988800	86700	86800	86800	86700	5
310	20240712	134700	1658555200	86800	86800	86800	86800	12
311	20240712	134600	1657513600	86700	86700	86700	86700	5
312	20240712	134500	1657080100	86700	86700	86700	86700	26
313	20240712	134400	1654825900	86700	86700	86700	86700	25
314	20240712	134300	1652658400	86700	86700	86800	86700	90
315	20240712	134200	1644854500	86700	86700	86700	86700	4
316	20240712	134100	1644507700	86700	86700	86700	86700	5
317	20240712	134000	1644074200	86800	86800	86800	86700	9
318	20240712	133900	1643293100	86700	86700	86800	86700	36
319	20240712	133800	1640170700	86700	86700	86700	86700	6
320	20240712	133700	1639650500	86700	86700	86700	86700	75
321	20240712	133600	1633148000	86700	86700	86700	86700	5
322	20240712	133500	1632714500	86700	86700	86700	86700	5
323	20240712	133400	1632281000	86700	86700	86700	86700	0
324	20240712	133300	1632281000	86700	86700	86700	86700	6
325	20240712	133200	1631760800	86700	86700	86700	86700	5
326	20240712	133100	1631327300	86800	86700	86800	86700	17
327	20240712	133000	1629852200	86800	86800	86800	86800	3
328	20240712	132900	1629591800	86700	86700	86700	86700	4
329	20240712	132800	1629245000	86700	86700	86700	86700	5
330	20240712	132700	1628811500	86700	86800	86800	86700	2
331	20240712	132600	1628638000	86700	86700	86800	86700	15
332	20240712	132500	1627336500	86700	86700	86700	86700	6
333	20240712	132400	1626816300	86700	86700	86700	86700	319
334	20240712	132300	1599159000	86600	86600	86600	86600	4
335	20240712	132200	1598812600	86600	86600	86600	86600	5
336	20240712	132100	1598379600	86600	86600	86600	86600	6
337	20240712	132000	1597860000	86600	86700	86700	86600	43
338	20240712	131900	1594135900	86600	86600	86600	86600	4
339	20240712	131800	1593789500	86600	86700	86700	86600	17
340	20240712	131700	1592316100	86600	86600	86600	86600	0
341	20240712	131600	1592316100	86600	86700	86700	86600	46
342	20240712	131500	1588332400	86600	86600	86600	86600	25
343	20240712	131400	1586167400	86700	86600	86700	86600	5
344	20240712	131300	1585734300	86600	86600	86600	86600	0
345	20240712	131200	1585734300	86600	86600	86600	86600	13
346	20240712	131100	1584608500	86600	86600	86600	86600	8
347	20240712	131000	1583915700	86700	86700	86700	86600	41
348	20240712	130900	1580363500	86600	86700	86700	86600	27
349	20240712	130800	1578025100	86700	86600	86700	86600	6
350	20240712	130700	1577505400	86700	86600	86700	86600	16
351	20240712	130600	1576119200	86600	86600	86600	86600	4
352	20240712	130500	1575772800	86600	86700	86700	86600	55
353	20240712	130400	1571004800	86600	86600	86600	86600	5
354	20240712	130300	1570571800	86700	86600	86700	86600	11
355	20240712	130200	1569619100	86600	86700	86700	86600	9
356	20240712	130100	1568839500	86700	86600	86700	86500	127
357	20240712	130000	1557841500	86600	86600	86600	86600	6
358	20240712	125900	1557321900	86500	86600	86600	86500	7
359	20240712	125800	1556716200	86500	86500	86600	86500	17
360	20240712	125700	1555244700	86500	86500	86500	86500	4
361	20240712	125600	1554898700	86500	86600	86600	86500	51
362	20240712	125500	1550482600	86600	86600	86600	86600	27
363	20240712	125400	1548144400	86600	86600	86600	86600	5
364	20240712	125300	1547711400	86600	86600	86600	86600	1
365	20240712	125200	1547624800	86600	86700	86700	86600	6
366	20240712	125100	1547105100	86600	86600	86600	86600	4
367	20240712	125000	1546758700	86700	86700	86700	86700	3
368	20240712	124900	1546498600	86600	86600	86600	86500	150
369	20240712	124800	1533509100	86600	86600	86600	86600	349
370	20240712	124700	1503285700	86600	86600	86600	86600	12
371	20240712	124600	1502246500	86600	86600	86600	86600	5
372	20240712	124500	1501813500	86600	86600	86600	86600	15
373	20240712	124400	1500514500	86600	86600	86600	86600	5
374	20240712	124300	1500081500	86600	86700	86700	86600	15
375	20240712	124200	1498782200	86600	86600	86600	86600	4
376	20240712	124100	1498435800	86600	86600	86600	86600	6
377	20240712	124000	1497916200	86600	86700	86700	86600	14
378	20240712	123900	1496703700	86700	86600	86700	86600	276
379	20240712	123800	1472801900	86700	86600	86700	86600	7
380	20240712	123700	1472195500	86600	86600	86600	86600	0
381	20240712	123600	1472195500	86600	86700	86700	86600	256
382	20240712	123500	1450006900	86700	86700	86700	86700	10
383	20240712	123400	1449139900	86700	86700	86700	86700	31
384	20240712	123300	1446452200	86700	86700	86700	86700	0
385	20240712	123200	1446452200	86700	86700	86700	86700	12
386	20240712	123100	1445411800	86700	86700	86700	86700	5
387	20240712	123000	1444978300	86700	86800	86800	86700	29
388	20240712	122900	1442461200	86700	86700	86700	86700	4
389	20240712	122800	1442114400	86700	86700	86700	86700	12
390	20240712	122700	1441074000	86700	86700	86700	86700	0
391	20240712	122600	1441074000	86700	86800	86800	86700	5
392	20240712	122500	1440640400	86700	86700	86700	86700	12
393	20240712	122400	1439600000	86700	86700	86700	86700	39
394	20240712	122300	1436218700	86700	86700	86700	86700	7
395	20240712	122200	1435611800	86700	86700	86700	86700	5
396	20240712	122100	1435178300	86700	86700	86700	86700	12
397	20240712	122000	1434137900	86800	86800	86800	86800	2
398	20240712	121900	1433964300	86700	86700	86700	86700	5
399	20240712	121800	1433530800	86800	86700	86800	86700	17
400	20240712	121700	1432055700	86700	86700	86700	86700	19
401	20240712	121600	1430408400	86800	86800	86800	86800	5
402	20240712	121500	1429974400	86700	86800	86800	86700	9
403	20240712	121400	1429193700	86700	86700	86700	86700	4
404	20240712	121300	1428846900	86800	86700	86800	86700	2
405	20240712	121200	1428673400	86700	86800	86800	86700	11
406	20240712	121100	1427719100	86700	86700	86700	86700	4
407	20240712	121000	1427372300	86700	86800	86800	86700	11
408	20240712	120900	1426417700	86700	86700	86700	86700	5
409	20240712	120800	1425984200	86700	86700	86700	86700	5
410	20240712	120700	1425550700	86700	86700	86700	86700	5
411	20240712	120600	1425117200	86700	86700	86700	86700	0
412	20240712	120500	1425117200	86700	86700	86700	86700	25
413	20240712	120400	1422949700	86700	86700	86700	86700	4
414	20240712	120300	1422602900	86700	86700	86700	86700	489
415	20240712	120200	1380206600	86600	86600	86600	86600	8
416	20240712	120100	1379513800	86700	86600	86700	86600	18
417	20240712	120000	1377953700	86700	86700	86700	86700	13
418	20240712	115900	1376826600	86600	86600	86600	86600	9
419	20240712	115800	1376047200	86600	86600	86600	86600	8
420	20240712	115700	1375354400	86600	86600	86600	86600	9
421	20240712	115600	1374575000	86600	86600	86600	86600	5
422	20240712	115500	1374142000	86600	86600	86600	86600	14
423	20240712	115400	1372929600	86600	86600	86600	86600	10
424	20240712	115300	1372063600	86700	86700	86700	86700	5
425	20240712	115200	1371630100	86600	86600	86600	86600	86
426	20240712	115100	1364182500	86700	86600	86700	86600	382
427	20240712	115000	1331101000	86600	86700	86700	86600	6
428	20240712	114900	1330580900	86600	86700	86700	86600	10
429	20240712	114800	1329714800	86700	86600	86700	86600	20
430	20240712	114700	1327981600	86600	86600	86600	86600	9
431	20240712	114600	1327202200	86600	86600	86600	86600	53
432	20240712	114500	1322612400	86600	86600	86700	86600	45
433	20240712	114400	1318715100	86700	86600	86700	86600	13
434	20240712	114300	1317588500	86600	86600	86600	86600	0
435	20240712	114200	1317588500	86600	86600	86600	86600	4
436	20240712	114100	1317242100	86600	86700	86700	86600	7
437	20240712	114000	1316635700	86700	86700	86700	86700	8
438	20240712	113900	1315942100	86600	86600	86700	86600	26
439	20240712	113800	1313688400	86700	86600	86700	86600	8
440	20240712	113700	1312995300	86600	86600	86700	86600	16
441	20240712	113600	1311608700	86700	86700	86700	86700	14
442	20240712	113500	1310394900	86600	86600	86600	86600	12
443	20240712	113400	1309355700	86700	86600	86700	86600	17
444	20240712	113300	1307883100	86600	86600	86600	86600	5
445	20240712	113200	1307450100	86600	86600	86600	86600	16
446	20240712	113100	1306064500	86700	86700	86700	86600	21
447	20240712	113000	1304244700	86600	86600	86700	86600	20
448	20240712	112900	1302512100	86600	86600	86600	86600	4
449	20240712	112800	1302165700	86600	86600	86600	86600	14
450	20240712	112700	1300953300	86600	86600	86700	86600	23
451	20240712	112600	1298960100	86600	86600	86600	86600	4
452	20240712	112500	1298613700	86700	86600	86700	86600	22
453	20240712	112400	1296707700	86600	86600	86600	86600	4
454	20240712	112300	1296361300	86700	86700	86700	86700	6
455	20240712	112200	1295841100	86700	86600	86700	86600	15
456	20240712	112100	1294541700	86700	86600	86700	86600	9
457	20240712	112000	1293762100	86700	86600	86700	86600	8
458	20240712	111900	1293068900	86700	86700	86700	86600	38
459	20240712	111800	1289777700	86600	86600	86600	86600	5
460	20240712	111700	1289344700	86700	86600	86700	86600	7
461	20240712	111600	1288738300	86600	86600	86700	86600	4
462	20240712	111500	1288391700	86700	86700	86700	86700	23
463	20240712	111400	1286397600	86700	86700	86700	86700	0
464	20240712	111300	1286397600	86700	86800	86800	86700	3
465	20240712	111200	1286137300	86800	86700	86800	86700	293
466	20240712	111100	1260731300	86700	86800	86800	86700	196
467	20240712	111000	1243718900	86800	86900	86900	86800	21
468	20240712	110900	1241895300	86900	86800	86900	86800	132
469	20240712	110800	1230435700	86800	86800	86800	86800	1
470	20240712	110700	1230348900	86700	86800	86800	86700	17
471	20240712	110600	1228873400	86800	86800	86800	86800	11
472	20240712	110500	1227918600	86800	86800	86800	86700	19
473	20240712	110400	1226269500	86800	86800	86800	86800	12
474	20240712	110300	1225227900	86900	86800	86900	86800	126
475	20240712	110200	1214288300	86900	86900	86900	86900	0
476	20240712	110100	1214288300	86900	86900	86900	86900	0
477	20240712	110000	1214288300	86900	86800	86900	86800	64
478	20240712	105900	1208732300	86800	86800	86800	86700	20
479	20240712	105800	1206996400	86800	86800	86800	86700	21
480	20240712	105700	1205174100	86700	86700	86700	86700	5
481	20240712	105600	1204740600	86700	86700	86700	86700	5
482	20240712	105500	1204307100	86800	86700	86800	86700	42
483	20240712	105400	1200664800	86800	86800	86800	86800	5
484	20240712	105300	1200230800	86800	86800	86800	86800	1
485	20240712	105200	1200144000	86800	86800	86800	86800	5
486	20240712	105100	1199710000	86800	86800	86800	86800	20
487	20240712	105000	1197974000	86900	86800	86900	86800	34
488	20240712	104900	1195022000	86900	86900	86900	86900	4
489	20240712	104800	1194674400	86800	86800	86800	86800	6
490	20240712	104700	1194153600	86900	86900	86900	86900	1
491	20240712	104600	1194066700	86900	86900	87000	86900	56
492	20240712	104500	1189199300	86900	86900	86900	86900	20
493	20240712	104400	1187461300	86900	86900	86900	86900	0
494	20240712	104300	1187461300	86900	86900	86900	86900	0
495	20240712	104200	1187461300	86900	86900	86900	86900	2
496	20240712	104100	1187287500	86900	86900	87000	86800	56
497	20240712	104000	1182420800	86900	86900	87000	86900	53
498	20240712	103900	1177814100	86900	86800	86900	86800	129
499	20240712	103800	1166614900	86700	86700	86700	86700	0
500	20240712	103700	1166614900	86700	86700	86800	86700	46
501	20240712	103600	1162626300	86700	86600	86800	86600	70
502	20240712	103500	1156560600	86800	86500	86800	86500	1168
503	20240712	103400	1055400500	86500	86600	86600	86500	39
504	20240712	103300	1052025600	86500	86600	86600	86500	13
505	20240712	103200	1050900300	86600	86600	86600	86600	71
506	20240712	103100	1044751700	86600	86600	86600	86600	14
507	20240712	103000	1043539300	86700	86700	86700	86700	21
508	20240712	102900	1041718600	86700	86600	86700	86600	61
509	20240712	102800	1036435200	86600	86600	86600	86600	10
510	20240712	102700	1035569200	86700	86700	86700	86700	1
511	20240712	102600	1035482500	86700	86700	86700	86600	24
512	20240712	102500	1033401900	86700	86700	86700	86700	1
513	20240712	102400	1033315200	86800	86800	86800	86800	1
514	20240712	102300	1033228400	86700	86700	86800	86700	19
515	20240712	102200	1031581000	86700	86600	86700	86600	42
516	20240712	102100	1027939900	86600	86600	86700	86600	27
517	20240712	102000	1025601300	86600	86700	86700	86600	6
518	20240712	101900	1025081400	86600	86700	86700	86600	7
519	20240712	101800	1024474600	86800	86800	86800	86800	0
520	20240712	101700	1024474600	86800	86700	86800	86700	52
521	20240712	101600	1019965800	86700	86700	86700	86700	4
522	20240712	101500	1019619000	86700	86600	86700	86600	163
523	20240712	101400	1005501300	86700	86700	86800	86700	114
524	20240712	101300	995617400	86700	86800	86800	86700	6
525	20240712	101200	995097100	86800	86800	86800	86800	5
526	20240712	101100	994663100	86800	86800	86800	86800	2
527	20240712	101000	994489500	86800	86800	86800	86700	8
528	20240712	100900	993795300	86700	86700	86700	86700	2
529	20240712	100800	993621900	86700	86800	86800	86700	45
530	20240712	100700	989719900	86700	86700	86900	86400	448
531	20240712	100600	950903600	86700	86800	86900	86700	297
532	20240712	100500	925123100	86900	86800	86900	86800	61
533	20240712	100400	919827800	86900	86900	86900	86800	15
534	20240712	100300	918524900	86800	86800	86900	86800	11
535	20240712	100200	917570000	86800	86900	86900	86800	13
536	20240712	100100	916440900	86900	86900	86900	86900	25
537	20240712	100000	914268400	87000	86900	87000	86900	34
538	20240712	095900	911313200	86900	86900	86900	86800	8
539	20240712	095800	910618500	86900	86800	86900	86800	115
540	20240712	095700	900635800	86900	86900	87000	86900	193
541	20240712	095600	883863200	86900	86900	87000	86900	12
542	20240712	095500	882820200	87000	87000	87000	87000	17
543	20240712	095400	881341200	87000	87000	87000	86900	22
544	20240712	095300	879428700	87000	87000	87000	86900	58
545	20240712	095200	874384800	87000	87000	87000	86900	32
546	20240712	095100	871603200	87000	86800	87000	86800	3
547	20240712	095000	871342400	87000	87000	87000	86800	67
548	20240712	094900	865522100	87000	87000	87000	87000	1
549	20240712	094800	865435100	87000	86900	87000	86900	56
550	20240712	094700	860568100	87000	87200	87200	87000	47
551	20240712	094600	856478600	87200	87200	87200	87000	109
552	20240712	094500	846991800	87200	87100	87200	87100	61
553	20240712	094400	841677400	87100	87100	87100	87100	23
554	20240712	094300	839674100	87100	86900	87100	86800	200
555	20240712	094200	822278400	86800	86800	86800	86800	15
556	20240712	094100	820976400	86900	86900	86900	86900	6
557	20240712	094000	820455000	86900	86900	87000	86900	18
558	20240712	093900	818890300	86900	86900	86900	86900	3
559	20240712	093800	818629600	86900	87000	87000	86900	27
560	20240712	093700	816283200	86900	87200	87200	86900	21
561	20240712	093600	814456000	87000	87100	87100	87000	38
562	20240712	093500	811148800	87100	87200	87200	87000	60
563	20240712	093400	805923000	87300	87200	87300	87100	25
564	20240712	093300	803742700	87300	87100	87300	87100	31
565	20240712	093200	801040800	87100	87100	87100	87100	4
566	20240712	093100	800692400	87400	87100	87500	87000	89
567	20240712	093000	792940100	87500	87000	87500	87000	443
568	20240712	092900	754250800	87200	87000	87200	87000	66
569	20240712	092800	748500800	87000	87200	87200	87000	627
570	20240712	092700	693849700	87300	87200	87300	87200	116
571	20240712	092600	683731300	87200	87300	87300	87200	30
572	20240712	092500	681113100	87300	87300	87300	87300	41
573	20240712	092400	677533800	87200	87200	87300	87200	41
574	20240712	092300	673958200	87300	87300	87300	87300	6
575	20240712	092200	673434400	87300	87300	87400	87300	113
576	20240712	092100	663569200	87400	87400	87400	87400	0
577	20240712	092000	663569200	87400	87500	87500	87400	201
578	20240712	091900	645997400	87500	87400	87500	87400	131
579	20240712	091800	634546000	87400	87500	87500	87400	121
580	20240712	091700	623959700	87500	87500	87500	87400	54
581	20240712	091600	619235000	87500	87300	87500	87300	1294
582	20240712	091500	506121000	87400	87300	87400	87300	23
583	20240712	091400	504112700	87300	87300	87400	87300	14
584	20240712	091300	502890100	87300	87400	87400	87300	351
585	20240712	091200	472216100	87400	87300	87400	87300	217
586	20240712	091100	453268900	87300	87300	87400	87300	48
587	20240712	091000	449078100	87400	87300	87400	87300	145
588	20240712	090900	436416200	87400	87200	87400	87000	1266
589	20240712	090800	326105100	87100	87200	87200	87100	48
590	20240712	090700	321923300	87000	87200	87300	87000	71
591	20240712	090600	315733000	87300	87300	87300	87200	53
592	20240712	090500	311107200	87300	87200	87400	87200	112
593	20240712	090400	301329600	87300	87300	87400	87300	601
594	20240712	090300	248856800	87300	87200	87400	87200	327
595	20240712	090200	220309300	87200	87200	87300	87200	46
596	20240712	090100	216295700	87500	87200	87600	87100	1317
597	20240712	090000	101163300	87300	87200	87300	87100	1112