KissMeData/000120/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183000	2682587700	92200	92200	92200	92200	2366
3	20240712	182900	2682587700	92200	92200	92200	92200	0
4	20240712	182800	2682587700	92200	92200	92200	92200	0
5	20240712	182700	2682587700	92200	92200	92200	92200	0
6	20240712	182600	2682587700	92200	92200	92200	92200	0
7	20240712	182500	2682587700	92200	92200	92200	92200	0
8	20240712	182400	2682587700	92200	92200	92200	92200	0
9	20240712	182300	2682587700	92200	92200	92200	92200	0
10	20240712	182200	2682587700	92200	92200	92200	92200	0
11	20240712	182100	2682587700	92200	92200	92200	92200	0
12	20240712	182000	2682587700	92200	92200	92200	92200	0
13	20240712	181900	2682587700	92200	92200	92200	92200	0
14	20240712	181800	2682587700	92200	92200	92200	92200	0
15	20240712	181700	2682587700	92200	92200	92200	92200	0
16	20240712	181600	2682587700	92200	92200	92200	92200	0
17	20240712	181500	2682587700	92200	92200	92200	92200	0
18	20240712	181400	2682587700	92200	92200	92200	92200	0
19	20240712	181300	2682587700	92200	92200	92200	92200	0
20	20240712	181200	2682587700	92200	92200	92200	92200	0
21	20240712	181100	2682587700	92200	92200	92200	92200	0
22	20240712	181000	2682587700	92200	92200	92200	92200	0
23	20240712	180900	2682587700	92200	92200	92200	92200	0
24	20240712	180800	2682587700	92200	92200	92200	92200	0
25	20240712	180700	2682587700	92200	92200	92200	92200	0
26	20240712	180600	2682587700	92200	92200	92200	92200	0
27	20240712	180500	2682587700	92200	92200	92200	92200	0
28	20240712	180400	2682587700	92200	92200	92200	92200	0
29	20240712	180300	2682587700	92200	92200	92200	92200	0
30	20240712	180200	2682587700	92200	92200	92200	92200	0
31	20240712	180100	2682587700	92200	92200	92200	92200	0
32	20240712	180000	2682587700	92200	92200	92200	92200	2366
33	20240712	175900	2682587700	92200	92200	92200	92200	0
34	20240712	175800	2682587700	92200	92200	92200	92200	0
35	20240712	175700	2682587700	92200	92200	92200	92200	0
36	20240712	175600	2682587700	92200	92200	92200	92200	0
37	20240712	175500	2682587700	92200	92200	92200	92200	0
38	20240712	175400	2682587700	92200	92200	92200	92200	0
39	20240712	175300	2682587700	92200	92200	92200	92200	0
40	20240712	175200	2682587700	92200	92200	92200	92200	0
41	20240712	175100	2682587700	92200	92200	92200	92200	0
42	20240712	175000	2682587700	92200	92200	92200	92200	0
43	20240712	174900	2682587700	92200	92200	92200	92200	0
44	20240712	174800	2682587700	92200	92200	92200	92200	0
45	20240712	174700	2682587700	92200	92200	92200	92200	0
46	20240712	174600	2682587700	92200	92200	92200	92200	0
47	20240712	174500	2682587700	92200	92200	92200	92200	0
48	20240712	174400	2682587700	92200	92200	92200	92200	0
49	20240712	174300	2682587700	92200	92200	92200	92200	0
50	20240712	174200	2682587700	92200	92200	92200	92200	0
51	20240712	174100	2682587700	92200	92200	92200	92200	0
52	20240712	174000	2682587700	92200	92200	92200	92200	0
53	20240712	173900	2682587700	92200	92200	92200	92200	0
54	20240712	173800	2682587700	92200	92200	92200	92200	0
55	20240712	173700	2682587700	92200	92200	92200	92200	0
56	20240712	173600	2682587700	92200	92200	92200	92200	0
57	20240712	173500	2682587700	92200	92200	92200	92200	0
58	20240712	173400	2682587700	92200	92200	92200	92200	0
59	20240712	173300	2682587700	92200	92200	92200	92200	0
60	20240712	173200	2682587700	92200	92200	92200	92200	0
61	20240712	173100	2682587700	92200	92200	92200	92200	0
62	20240712	173000	2682587700	92200	92200	92200	92200	2366
63	20240712	172900	2682587700	92200	92200	92200	92200	0
64	20240712	172800	2682587700	92200	92200	92200	92200	0
65	20240712	172700	2682587700	92200	92200	92200	92200	0
66	20240712	172600	2682587700	92200	92200	92200	92200	0
67	20240712	172500	2682587700	92200	92200	92200	92200	0
68	20240712	172400	2682587700	92200	92200	92200	92200	0
69	20240712	172300	2682587700	92200	92200	92200	92200	0
70	20240712	172200	2682587700	92200	92200	92200	92200	0
71	20240712	172100	2682587700	92200	92200	92200	92200	0
72	20240712	172000	2682587700	92200	92200	92200	92200	0
73	20240712	171900	2682587700	92200	92200	92200	92200	0
74	20240712	171800	2682587700	92200	92200	92200	92200	0
75	20240712	171700	2682587700	92200	92200	92200	92200	0
76	20240712	171600	2682587700	92200	92200	92200	92200	0
77	20240712	171500	2682587700	92200	92200	92200	92200	0
78	20240712	171400	2682587700	92200	92200	92200	92200	0
79	20240712	171300	2682587700	92200	92200	92200	92200	0
80	20240712	171200	2682587700	92200	92200	92200	92200	0
81	20240712	171100	2682587700	92200	92200	92200	92200	0
82	20240712	171000	2682587700	92200	92200	92200	92200	0
83	20240712	170900	2682587700	92200	92200	92200	92200	0
84	20240712	170800	2682587700	92200	92200	92200	92200	0
85	20240712	170700	2682587700	92200	92200	92200	92200	0
86	20240712	170600	2682587700	92200	92200	92200	92200	0
87	20240712	170500	2682587700	92200	92200	92200	92200	0
88	20240712	170400	2682587700	92200	92200	92200	92200	0
89	20240712	170300	2682587700	92200	92200	92200	92200	0
90	20240712	170200	2682587700	92200	92200	92200	92200	0
91	20240712	170100	2682587700	92200	92200	92200	92200	0
92	20240712	170000	2682587700	92200	92200	92200	92200	2366
93	20240712	165900	2682587700	92200	92200	92200	92200	0
94	20240712	165800	2682587700	92200	92200	92200	92200	0
95	20240712	165700	2682587700	92200	92200	92200	92200	0
96	20240712	165600	2682587700	92200	92200	92200	92200	0
97	20240712	165500	2682587700	92200	92200	92200	92200	0
98	20240712	165400	2682587700	92200	92200	92200	92200	0
99	20240712	165300	2682587700	92200	92200	92200	92200	0
100	20240712	165200	2682587700	92200	92200	92200	92200	0
101	20240712	165100	2682587700	92200	92200	92200	92200	0
102	20240712	165000	2682587700	92200	92200	92200	92200	0
103	20240712	164900	2682587700	92200	92200	92200	92200	0
104	20240712	164800	2682587700	92200	92200	92200	92200	0
105	20240712	164700	2682587700	92200	92200	92200	92200	0
106	20240712	164600	2682587700	92200	92200	92200	92200	0
107	20240712	164500	2682587700	92200	92200	92200	92200	0
108	20240712	164400	2682587700	92200	92200	92200	92200	0
109	20240712	164300	2682587700	92200	92200	92200	92200	0
110	20240712	164200	2682587700	92200	92200	92200	92200	0
111	20240712	164100	2682587700	92200	92200	92200	92200	0
112	20240712	164000	2682587700	92200	92200	92200	92200	0
113	20240712	163900	2682587700	92200	92200	92200	92200	0
114	20240712	163800	2682587700	92200	92200	92200	92200	0
115	20240712	163700	2682587700	92200	92200	92200	92200	0
116	20240712	163600	2682587700	92200	92200	92200	92200	0
117	20240712	163500	2682587700	92200	92200	92200	92200	0
118	20240712	163400	2682587700	92200	92200	92200	92200	0
119	20240712	163300	2682587700	92200	92200	92200	92200	0
120	20240712	163200	2682587700	92200	92200	92200	92200	0
121	20240712	163100	2682587700	92200	92200	92200	92200	0
122	20240712	163000	2682587700	92200	92200	92200	92200	2366
123	20240712	162900	2682587700	92200	92200	92200	92200	0
124	20240712	162800	2682587700	92200	92200	92200	92200	0
125	20240712	162700	2682587700	92200	92200	92200	92200	0
126	20240712	162600	2682587700	92200	92200	92200	92200	0
127	20240712	162500	2682587700	92200	92200	92200	92200	0
128	20240712	162400	2682587700	92200	92200	92200	92200	0
129	20240712	162300	2682587700	92200	92200	92200	92200	0
130	20240712	162200	2682587700	92200	92200	92200	92200	0
131	20240712	162100	2682587700	92200	92200	92200	92200	0
132	20240712	162000	2682587700	92200	92200	92200	92200	0
133	20240712	161900	2682587700	92200	92200	92200	92200	0
134	20240712	161800	2682587700	92200	92200	92200	92200	0
135	20240712	161700	2682587700	92200	92200	92200	92200	0
136	20240712	161600	2682587700	92200	92200	92200	92200	0
137	20240712	161500	2682587700	92200	92200	92200	92200	0
138	20240712	161400	2682587700	92200	92200	92200	92200	0
139	20240712	161300	2682587700	92200	92200	92200	92200	0
140	20240712	161200	2682587700	92200	92200	92200	92200	0
141	20240712	161100	2682587700	92200	92200	92200	92200	0
142	20240712	161000	2682587700	92200	92200	92200	92200	0
143	20240712	160900	2682587700	92200	92200	92200	92200	0
144	20240712	160800	2682587700	92200	92200	92200	92200	0
145	20240712	160700	2682587700	92200	92200	92200	92200	0
146	20240712	160600	2682587700	92200	92200	92200	92200	0
147	20240712	160500	2682587700	92200	92200	92200	92200	0
148	20240712	160400	2682587700	92200	92200	92200	92200	0
149	20240712	160300	2682587700	92200	92200	92200	92200	0
150	20240712	160200	2682587700	92200	92200	92200	92200	0
151	20240712	160100	2682587700	92200	92200	92200	92200	0
152	20240712	160000	2682587700	92200	92200	92200	92200	2366
153	20240712	155900	2682587700	92200	92200	92200	92200	0
154	20240712	155800	2682587700	92200	92200	92200	92200	0
155	20240712	155700	2682587700	92200	92200	92200	92200	0
156	20240712	155600	2682587700	92200	92200	92200	92200	0
157	20240712	155500	2682587700	92200	92200	92200	92200	0
158	20240712	155400	2682587700	92200	92200	92200	92200	0
159	20240712	155300	2682587700	92200	92200	92200	92200	0
160	20240712	155200	2682587700	92200	92200	92200	92200	0
161	20240712	155100	2682587700	92200	92200	92200	92200	0
162	20240712	155000	2682587700	92200	92200	92200	92200	0
163	20240712	154900	2682587700	92200	92200	92200	92200	0
164	20240712	154800	2682587700	92200	92200	92200	92200	0
165	20240712	154700	2682587700	92200	92200	92200	92200	0
166	20240712	154600	2682587700	92200	92200	92200	92200	0
167	20240712	154500	2682587700	92200	92200	92200	92200	0
168	20240712	154400	2682587700	92200	92200	92200	92200	0
169	20240712	154300	2682587700	92200	92200	92200	92200	0
170	20240712	154200	2682587700	92200	92200	92200	92200	0
171	20240712	154100	2682587700	92200	92200	92200	92200	0
172	20240712	154000	2682587700	92200	92200	92200	92200	0
173	20240712	153900	2682587700	92200	92200	92200	92200	0
174	20240712	153800	2682587700	92200	92200	92200	92200	0
175	20240712	153700	2682587700	92200	92200	92200	92200	0
176	20240712	153600	2682587700	92200	92200	92200	92200	0
177	20240712	153500	2682587700	92200	92200	92200	92200	0
178	20240712	153400	2682587700	92200	92200	92200	92200	0
179	20240712	153300	2682587700	92200	92200	92200	92200	0
180	20240712	153200	2682587700	92200	92200	92200	92200	0
181	20240712	153100	2682587700	92200	92200	92200	92200	0
182	20240712	153000	2682587700	92200	92200	92200	92200	4732
183	20240712	152900	2464442500	92300	92300	92300	92300	0
184	20240712	152800	2464442500	92300	92300	92300	92300	0
185	20240712	152700	2464442500	92300	92300	92300	92300	0
186	20240712	152600	2464442500	92300	92300	92300	92300	0
187	20240712	152500	2464442500	92300	92300	92300	92300	0
188	20240712	152400	2464442500	92300	92300	92300	92300	0
189	20240712	152300	2464442500	92300	92300	92300	92300	0
190	20240712	152200	2464442500	92300	92300	92300	92300	0
191	20240712	152100	2464442500	92300	92300	92300	92300	0
192	20240712	152000	2464442500	92300	92300	92300	92300	0
193	20240712	151900	2464442500	92300	92300	92300	92200	91
194	20240712	151800	2456047100	92300	92200	92300	92200	53
195	20240712	151700	2451156100	92300	92200	92300	92200	53
196	20240712	151600	2446265100	92200	92200	92300	92100	123
197	20240712	151500	2434924200	92200	92100	92200	92100	59
198	20240712	151400	2429485600	92100	92100	92200	92100	23
199	20240712	151300	2427365500	92100	92100	92200	92100	19
200	20240712	151200	2425614800	92200	92200	92200	92100	20
201	20240712	151100	2423771200	92100	92200	92300	92100	99
202	20240712	151000	2414649700	92200	92100	92200	92100	71
203	20240712	150900	2408108300	92200	92200	92200	92200	23
204	20240712	150800	2405987700	92200	92300	92300	92000	52
205	20240712	150700	2401193600	92200	92400	92400	92000	579
206	20240712	150600	2347766800	92300	92300	92400	92300	41
207	20240712	150500	2343981500	92400	92400	92400	92400	36
208	20240712	150400	2340655100	92300	92300	92400	92300	66
209	20240712	150300	2334562400	92400	92300	92400	92300	54
210	20240712	150200	2329576800	92400	92300	92400	92300	52
211	20240712	150100	2324774900	92400	92300	92400	92300	115
212	20240712	150000	2314159400	92300	92100	92300	92100	81
213	20240712	145900	2306687100	92300	92100	92400	92100	964
214	20240712	145800	2217820000	92100	92100	92100	92100	12
215	20240712	145700	2216714800	92100	92100	92100	92000	15
216	20240712	145600	2215333400	92000	92000	92100	92000	11
217	20240712	145500	2214320700	92000	92000	92100	92000	13
218	20240712	145400	2213124000	92100	92000	92100	92000	26
219	20240712	145300	2210731200	92100	92100	92100	92000	51
220	20240712	145200	2206036700	92100	92000	92100	92000	150
221	20240712	145100	2192235700	92000	92000	92100	92000	90
222	20240712	145000	2183954900	92100	92100	92100	92000	64
223	20240712	144900	2178061100	92100	92100	92100	92100	3
224	20240712	144800	2177784800	92100	92100	92100	92100	5
225	20240712	144700	2177324300	92100	92100	92100	92000	10
226	20240712	144600	2176403700	92100	92000	92100	92000	28
227	20240712	144500	2173826900	92000	92100	92100	92000	6
228	20240712	144400	2173274400	92000	92200	92200	92000	24
229	20240712	144300	2171062200	92200	92200	92200	92200	3
230	20240712	144200	2170785600	92200	92200	92200	92200	1
231	20240712	144100	2170693400	92200	92100	92200	91900	28
232	20240712	144000	2168115200	91900	91800	92100	91800	185
233	20240712	143900	2151103800	91800	91800	91900	91800	50
234	20240712	143800	2146512700	91900	91900	91900	91800	324
235	20240712	143700	2116741600	91900	91900	92000	91900	59
236	20240712	143600	2111318900	92000	91900	92000	91900	41
237	20240712	143500	2107549600	91900	91900	92000	91900	52
238	20240712	143400	2102770400	92000	91900	92000	91900	49
239	20240712	143300	2098267000	92000	91900	92000	91900	60
240	20240712	143200	2092750200	91900	91900	92000	91900	76
241	20240712	143100	2085762600	91900	91900	92000	91900	431
242	20240712	143000	2046153500	91900	91900	92000	91900	35
243	20240712	142900	2042936900	91900	91900	92000	91900	58
244	20240712	142800	2037605900	92000	91900	92000	91900	46
245	20240712	142700	2033378300	92000	91900	92000	91900	53
246	20240712	142600	2028506600	92000	92000	92000	91900	81
247	20240712	142500	2021058900	92000	92000	92000	92000	43
248	20240712	142400	2017102900	92000	92000	92100	92000	79
249	20240712	142300	2009833000	92100	92000	92100	92000	41
250	20240712	142200	2006060200	92000	92100	92100	92000	57
251	20240712	142100	2000815600	92000	91900	92100	91900	63
252	20240712	142000	1995020700	92000	91900	92000	91900	34
253	20240712	141900	1991895500	91900	91900	92200	91900	196
254	20240712	141800	1973876300	92000	91900	92100	91900	47
255	20240712	141700	1969555900	92000	91900	92100	91900	103
256	20240712	141600	1960080700	91900	92000	92000	91900	74
257	20240712	141500	1953277300	91900	91900	92000	91900	50
258	20240712	141400	1948682200	92000	91900	92000	91900	26
259	20240712	141300	1946292700	92000	92000	92000	91900	80
260	20240712	141200	1938933500	92000	92000	92100	92000	64
261	20240712	141100	1933045400	92000	92000	92000	92000	35
262	20240712	141000	1929825400	92000	92000	92100	92000	36
263	20240712	140900	1926513300	92000	92000	92100	92000	53
264	20240712	140800	1921636300	92100	92200	92200	92000	66
265	20240712	140700	1915561900	91900	92100	92200	91900	124
266	20240712	140600	1904138400	92100	92000	92100	91900	81
267	20240712	140500	1896687800	92100	91900	92100	91900	55
268	20240712	140400	1891629500	92100	92100	92200	91900	230
269	20240712	140300	1870447800	92100	91900	92200	91900	110
270	20240712	140200	1860317800	92000	91900	92000	91900	63
271	20240712	140100	1854525600	92000	91900	92000	91900	51
272	20240712	140000	1849837700	91900	91900	92100	91900	87
273	20240712	135900	1841835700	91900	91900	92100	91900	70
274	20240712	135800	1835398100	92000	92000	92000	91900	108
275	20240712	135700	1825467200	92000	92000	92100	92000	62
276	20240712	135600	1819763100	92100	92000	92100	92000	80
277	20240712	135500	1812402800	92200	91900	92200	91900	112
278	20240712	135400	1802099500	92100	92000	92100	91900	82
279	20240712	135300	1794561500	91900	91900	92000	91900	83
280	20240712	135200	1786932000	92100	91900	92100	91900	191
281	20240712	135100	1769364000	92000	92000	92000	91900	75
282	20240712	135000	1762471100	92100	91900	92100	91900	102
283	20240712	134900	1753092600	92000	91900	92000	91900	80
284	20240712	134800	1745739400	91900	91900	92000	91900	32
285	20240712	134700	1742798300	91900	91900	92100	91900	93
286	20240712	134600	1734248800	91900	92000	92100	91900	777
287	20240712	134500	1662765500	92000	92000	92100	92000	69
288	20240712	134400	1656416800	92000	92000	92100	92000	109
289	20240712	134300	1646385500	92000	92000	92100	92000	113
290	20240712	134200	1635986500	92000	92000	92100	92000	30
291	20240712	134100	1633225500	92000	92000	92100	92000	78
292	20240712	134000	1626046700	92000	92100	92100	92000	29
293	20240712	133900	1623377200	92000	92000	92100	92000	36
294	20240712	133800	1620064100	92000	92000	92200	92000	70
295	20240712	133700	1613616500	92000	92000	92200	92000	99
296	20240712	133600	1604500400	92000	92100	92100	92000	16
297	20240712	133500	1603027300	92100	92100	92100	92100	6
298	20240712	133400	1602474700	92100	92100	92100	92100	15
299	20240712	133300	1601093200	92000	92000	92000	92000	3
300	20240712	133200	1600817200	92100	92100	92100	92100	0
301	20240712	133100	1600817200	92100	92100	92100	92100	1
302	20240712	133000	1600725100	92100	92100	92100	92000	36
303	20240712	132900	1597412200	92000	92000	92000	92000	9
304	20240712	132800	1596584200	92000	92000	92000	92000	0
305	20240712	132700	1596584200	92000	92000	92000	92000	4
306	20240712	132600	1596216200	92100	92100	92100	92100	11
307	20240712	132500	1595203100	92100	92100	92100	92100	9
308	20240712	132400	1594374200	92000	92000	92000	92000	3
309	20240712	132300	1594098200	92000	92100	92100	92000	2
310	20240712	132200	1593914100	92100	92100	92100	92100	2
311	20240712	132100	1593729900	92000	92000	92000	92000	4
312	20240712	132000	1593361900	92100	92100	92100	92100	10
313	20240712	131900	1592440900	92100	92200	92200	92100	52
314	20240712	131800	1587651600	92100	92100	92100	92100	6
315	20240712	131700	1587099000	92100	92100	92200	92100	11
316	20240712	131600	1586085800	92100	92100	92100	92100	132
317	20240712	131500	1573928600	92000	92000	92000	92000	4
318	20240712	131400	1573560600	92000	92100	92100	92000	15
319	20240712	131300	1572179400	92000	92000	92000	92000	0
320	20240712	131200	1572179400	92000	92000	92000	92000	0
321	20240712	131100	1572179400	92000	92100	92100	92000	15
322	20240712	131000	1570798300	92100	92100	92100	92100	192
323	20240712	130900	1553115100	92100	92000	92100	92000	7
324	20240712	130800	1552470500	92000	92000	92000	92000	5
325	20240712	130700	1552010500	92100	92100	92100	92100	10
326	20240712	130600	1551089500	92000	92000	92100	92000	87
327	20240712	130500	1543084700	92000	92000	92100	92000	182
328	20240712	130400	1526339100	92000	92000	92000	92000	1
329	20240712	130300	1526247100	92000	92000	92000	92000	0
330	20240712	130200	1526247100	92000	91900	92000	91900	18
331	20240712	130100	1524591500	91900	91900	91900	91900	1
332	20240712	130000	1524499600	92000	92000	92000	92000	70
333	20240712	125900	1518059600	91900	91900	91900	91900	4
334	20240712	125800	1517692000	92000	91900	92000	91900	3
335	20240712	125700	1517416100	92000	92000	92000	92000	16
336	20240712	125600	1515944100	92000	91900	92000	91900	5
337	20240712	125500	1515484500	91900	91900	91900	91900	2
338	20240712	125400	1515300700	91900	91900	91900	91900	1
339	20240712	125300	1515208800	91900	91900	91900	91900	4
340	20240712	125200	1514841200	91900	92000	92000	91900	50
341	20240712	125100	1510243200	92000	92000	92000	92000	0
342	20240712	125000	1510243200	92000	91900	92000	91900	6
343	20240712	124900	1509691600	92100	92000	92100	92000	41
344	20240712	124800	1505919500	92000	92000	92000	92000	10
345	20240712	124700	1504999500	91900	92000	92000	91900	4
346	20240712	124600	1504631800	91900	91900	91900	91900	1
347	20240712	124500	1504539900	91900	91900	91900	91900	0
348	20240712	124400	1504539900	91900	91800	91900	91800	5
349	20240712	124300	1504080800	92000	92000	92000	91900	13
350	20240712	124200	1502884900	91800	91800	91800	91800	0
351	20240712	124100	1502884900	91800	91800	91800	91800	0
352	20240712	124000	1502884900	91800	91800	91800	91800	6
353	20240712	123900	1502334100	91900	91900	91900	91900	11
354	20240712	123800	1501323200	91800	91800	91800	91800	1
355	20240712	123700	1501231400	91800	91900	92100	91800	13
356	20240712	123600	1500036800	91900	91900	91900	91900	1
357	20240712	123500	1499944900	91900	91900	91900	91900	0
358	20240712	123400	1499944900	91900	91900	91900	91900	1
359	20240712	123300	1499853000	92000	92000	92000	92000	0
360	20240712	123200	1499853000	92000	91900	92200	91900	290
361	20240712	123100	1473172100	92000	91800	92000	91800	5
362	20240712	123000	1472712900	91900	91900	91900	91900	28
363	20240712	122900	1470139700	91900	91900	91900	91900	169
364	20240712	122800	1454608600	91900	91900	91900	91900	3
365	20240712	122700	1454332900	92000	92000	92000	92000	0
366	20240712	122600	1454332900	92000	92000	92000	92000	1
367	20240712	122500	1454240900	92000	91900	92000	91900	14
368	20240712	122400	1452953300	92000	92000	92000	92000	38
369	20240712	122300	1449457300	92100	92100	92100	92100	4
370	20240712	122200	1449088900	92100	91900	92100	91900	12
371	20240712	122100	1447984300	92000	92000	92000	92000	0
372	20240712	122000	1447984300	92000	92000	92000	92000	1
373	20240712	121900	1447892300	91900	91900	91900	91900	5
374	20240712	121800	1447432800	92000	92000	92000	92000	5
375	20240712	121700	1446972800	91900	92000	92000	91900	2
376	20240712	121600	1446788900	92000	92000	92100	91900	22
377	20240712	121500	1444763800	92000	92000	92000	92000	16
378	20240712	121400	1443291800	92000	92000	92000	92000	16
379	20240712	121300	1441819800	92000	91900	92000	91900	7
380	20240712	121200	1441176100	92100	92100	92100	92100	5
381	20240712	121100	1440715600	92100	92100	92100	92100	17
382	20240712	121000	1439149900	92000	91900	92000	91900	13
383	20240712	120900	1437955000	91900	92100	92100	91900	15
384	20240712	120800	1436574500	91900	91900	91900	91900	0
385	20240712	120700	1436574500	91900	91900	91900	91900	0
386	20240712	120600	1436574500	91900	91900	91900	91900	4
387	20240712	120500	1436206900	92000	92000	92000	92000	32
388	20240712	120400	1433262900	92000	92000	92000	92000	0
389	20240712	120300	1433262900	92000	92000	92000	92000	3
390	20240712	120200	1432986900	92000	92200	92200	92000	24
391	20240712	120100	1430776800	92200	92100	92200	92000	124
392	20240712	120000	1419348500	92000	92100	92100	92000	11
393	20240712	115900	1418335800	92100	92100	92100	92100	7
394	20240712	115800	1417691100	92100	92100	92100	92100	15
395	20240712	115700	1416309600	91900	91900	91900	91900	4
396	20240712	115600	1415942000	92000	92000	92000	91900	76
397	20240712	115500	1408951000	91900	92000	92000	91900	42
398	20240712	115400	1405087500	91900	91900	91900	91900	3
399	20240712	115300	1404811800	92000	92000	92000	92000	28
400	20240712	115200	1402235800	91900	91900	91900	91900	0
401	20240712	115100	1402235800	91900	91900	91900	91900	4
402	20240712	115000	1401868200	91900	92000	92000	91900	17
403	20240712	114900	1400305400	91900	92200	92200	91900	448
404	20240712	114800	1359106100	92100	92100	92200	92100	15
405	20240712	114700	1357724100	92100	92100	92100	92100	6
406	20240712	114600	1357171500	92100	92100	92100	92100	181
407	20240712	114500	1340501400	92200	91800	92200	91800	389
408	20240712	114400	1304737500	91900	91900	91900	91900	1
409	20240712	114300	1304645600	91900	91900	91900	91800	19
410	20240712	114200	1302900600	91800	91900	91900	91800	6
411	20240712	114100	1302349600	91800	91800	91800	91800	0
412	20240712	114000	1302349600	91800	91900	91900	91800	9
413	20240712	113900	1301522700	91900	91800	91900	91800	16
414	20240712	113800	1300052900	91900	91900	91900	91900	5
415	20240712	113700	1299593400	91800	91800	91800	91800	38
416	20240712	113600	1296105000	91900	91900	91900	91900	15
417	20240712	113500	1294726500	91800	91900	91900	91800	4
418	20240712	113400	1294359200	91900	91900	91900	91900	15
419	20240712	113300	1292980700	91900	91800	91900	91800	51
420	20240712	113200	1288293900	91900	91900	91900	91800	16
421	20240712	113100	1286823900	91900	91900	91900	91900	5
422	20240712	113000	1286364400	91800	91900	91900	91800	2
423	20240712	112900	1286180700	91800	91800	91900	91800	16
424	20240712	112800	1284711400	91800	91800	91800	91800	5
425	20240712	112700	1284252400	91800	91800	91800	91800	58
426	20240712	112600	1278928000	91800	91700	91800	91700	80
427	20240712	112500	1271584400	91800	91800	91800	91800	10
428	20240712	112400	1270666400	91800	91800	91800	91700	19
429	20240712	112300	1268922400	91800	91700	91800	91700	142
430	20240712	112200	1255898000	91700	91800	91800	91700	18
431	20240712	112100	1254245700	91800	91800	91800	91800	194
432	20240712	112000	1236436500	91800	91900	91900	91800	24
433	20240712	111900	1234232000	91900	91800	91900	91800	3
434	20240712	111800	1233956500	91900	91900	91900	91900	7
435	20240712	111700	1233313200	91800	91900	91900	91800	10
436	20240712	111600	1232394600	91900	91900	91900	91900	4
437	20240712	111500	1232027000	91900	91900	91900	91900	5
438	20240712	111400	1231567500	91900	91900	91900	91800	22
439	20240712	111300	1229546100	91900	91900	91900	91900	0
440	20240712	111200	1229546100	91900	91900	91900	91900	6
441	20240712	111100	1228994700	91900	91900	91900	91800	19
442	20240712	111000	1227249100	91800	91900	91900	91800	11
443	20240712	110900	1226239200	91800	91800	91800	91800	1
444	20240712	110800	1226147400	91800	91800	91800	91800	3
445	20240712	110700	1225872000	91900	91900	91900	91900	0
446	20240712	110600	1225872000	91900	92000	92000	91900	55
447	20240712	110500	1220814500	92000	92000	92000	92000	4
448	20240712	110400	1220446500	92100	92100	92100	92100	14
449	20240712	110300	1219157100	92100	92100	92100	92100	10
450	20240712	110200	1218236100	92100	92100	92100	92100	2
451	20240712	110100	1218051900	92100	92100	92200	92100	124
452	20240712	110000	1206625100	92100	92100	92100	92100	1
453	20240712	105900	1206533000	92100	92000	92100	92000	2
454	20240712	105800	1206348900	92000	91800	92200	91800	718
455	20240712	105700	1140287500	92000	91800	92000	91800	538
456	20240712	105600	1090896900	91900	91900	91900	91900	0
457	20240712	105500	1090896900	91900	91800	91900	91800	21
458	20240712	105400	1088967500	91900	91900	91900	91900	1
459	20240712	105300	1088875600	91900	91900	91900	91900	10
460	20240712	105200	1087956600	91900	91900	92000	91800	31
461	20240712	105100	1085107400	92000	91900	92000	91900	20
462	20240712	105000	1083268500	91800	91800	91800	91800	0
463	20240712	104900	1083268500	91800	91900	92000	91800	38
464	20240712	104800	1079776700	91900	91900	91900	91900	0
465	20240712	104700	1079776700	91900	91900	91900	91900	0
466	20240712	104600	1079776700	91900	91900	91900	91800	12
467	20240712	104500	1078674300	91900	91700	91900	91700	33
468	20240712	104400	1075644200	91700	91700	91700	91700	25
469	20240712	104300	1073351700	91700	91700	91700	91700	83
470	20240712	104200	1065740600	91700	91900	91900	91700	10
471	20240712	104100	1064821800	91800	91800	91800	91800	18
472	20240712	104000	1063169400	91900	91800	91900	91700	9
473	20240712	103900	1062343100	91800	91800	91900	91700	45
474	20240712	103800	1058211400	91800	91900	91900	91700	193
475	20240712	103700	1040495400	91900	91900	91900	91800	45
476	20240712	103600	1036360300	91900	91900	91900	91900	128
477	20240712	103500	1024597100	91900	91800	91900	91800	14
478	20240712	103400	1023310600	91800	91800	91800	91800	3
479	20240712	103300	1023035200	91800	91900	91900	91800	2
480	20240712	103200	1022851500	91800	91800	91800	91800	0
481	20240712	103100	1022851500	91800	91800	91800	91800	4
482	20240712	103000	1022484300	91800	91800	91800	91800	1
483	20240712	102900	1022392500	91800	91800	91800	91800	22
484	20240712	102800	1020372900	91800	91800	91800	91800	20
485	20240712	102700	1018536900	91800	92000	92000	91800	25
486	20240712	102600	1016241300	92000	92000	92000	92000	20
487	20240712	102500	1014401300	92000	92000	92000	92000	32
488	20240712	102400	1011457300	92000	92000	92000	92000	11
489	20240712	102300	1010445300	92000	92000	92000	92000	2
490	20240712	102200	1010261300	92000	92000	92000	92000	118
491	20240712	102100	999405300	92000	92000	92000	92000	4
492	20240712	102000	999037300	92000	92100	92100	92000	5
493	20240712	101900	998577100	92100	92100	92100	92100	60
494	20240712	101800	993051100	92000	92000	92100	92000	21
495	20240712	101700	991118000	92000	91700	92000	91700	981
496	20240712	101600	900975300	91800	91700	91800	91700	38
497	20240712	101500	897489400	91700	91600	91700	91600	38
498	20240712	101400	894005200	91600	91700	91700	91600	236
499	20240712	101300	872387200	91600	91600	91700	91600	280
500	20240712	101200	846737100	91600	91700	91700	91600	534
501	20240712	101100	797769800	91700	91800	91800	91700	47
502	20240712	101000	793455700	91800	91800	91800	91800	32
503	20240712	100900	790518100	91800	91800	91800	91800	9
504	20240712	100800	789691900	91800	91800	91800	91800	18
505	20240712	100700	788039500	91800	91800	91800	91800	3
506	20240712	100600	787764100	91800	91800	91800	91800	183
507	20240712	100500	770964700	91800	91900	91900	91800	93
508	20240712	100400	762425900	91900	91900	91900	91900	5
509	20240712	100300	761966400	91900	91900	91900	91800	15
510	20240712	100200	760588300	91800	91800	91900	91800	42
511	20240712	100100	756732600	91800	91900	91900	91800	521
512	20240712	100000	708892200	91900	91900	92000	91900	14
513	20240712	095900	707605400	91900	91900	91900	91900	4
514	20240712	095800	707237800	92000	91900	92000	91900	91
515	20240712	095700	698871500	91900	92000	92000	91900	473
516	20240712	095600	655361500	92000	92000	92000	92000	10
517	20240712	095500	654441500	92100	92100	92100	92100	77
518	20240712	095400	647349800	92000	92000	92100	92000	128
519	20240712	095300	635564600	92000	92000	92000	92000	5
520	20240712	095200	635104600	92000	92100	92100	92000	7
521	20240712	095100	634460400	92000	92000	92000	92000	128
522	20240712	095000	622684400	92000	92100	92100	92000	129
523	20240712	094900	610805700	92100	92100	92100	92000	20
524	20240712	094800	608965100	92000	92000	92000	92000	0
525	20240712	094700	608965100	92000	92100	92100	92000	11
526	20240712	094600	607953000	92000	92100	92100	92000	5
527	20240712	094500	607492900	92100	92100	92100	92100	6
528	20240712	094400	606940300	92100	92000	92100	92000	22
529	20240712	094300	604914600	92100	92100	92100	92000	80
530	20240712	094200	597547000	92000	92100	92100	92000	2
531	20240712	094100	597362900	92100	92100	92100	92100	0
532	20240712	094000	597362900	92100	92100	92100	92100	28
533	20240712	093900	594784100	92000	92000	92000	92000	2
534	20240712	093800	594600100	92000	92000	92100	92000	442
535	20240712	093700	553935800	92000	92000	92000	92000	4
536	20240712	093600	553567800	92000	92000	92100	92000	11
537	20240712	093500	552555200	92000	92000	92000	92000	15
538	20240712	093400	551175200	92100	92200	92200	92000	88
539	20240712	093300	543071800	92100	92100	92100	92100	1
540	20240712	093200	542979700	92100	92200	92300	92100	123
541	20240712	093100	531640200	92200	92100	92200	92100	23
542	20240712	093000	529519900	92100	92100	92300	92100	4
543	20240712	092900	529151300	92000	92100	92200	92000	185
544	20240712	092800	512115800	92100	92100	92100	92100	25
545	20240712	092700	509813300	92100	92300	92300	92100	155
546	20240712	092600	495527500	92200	92200	92200	92200	10
547	20240712	092500	494605500	92200	92300	92300	92200	31
548	20240712	092400	491744600	92300	92300	92300	92300	5
549	20240712	092300	491283100	92300	92100	92400	92100	83
550	20240712	092200	483630400	92000	91900	92100	91900	19
551	20240712	092100	481880800	91800	92000	92100	91800	546
552	20240712	092000	431687200	92000	92400	92400	91900	529
553	20240712	091900	382980500	92400	92400	92400	92300	37
554	20240712	091800	379562300	92300	92400	92400	92300	14
555	20240712	091700	378269100	92200	92400	92400	92200	31
556	20240712	091600	375407000	92200	92500	92500	92200	54
557	20240712	091500	370417500	92200	92200	92200	92200	21
558	20240712	091400	368481300	92200	92200	92500	92200	76
559	20240712	091300	361457900	92200	92600	92600	92200	529
560	20240712	091200	312533000	92700	92700	92700	92700	126
561	20240712	091100	300852800	92700	92800	92800	92700	159
562	20240712	091000	286099300	92700	92600	92900	92600	236
563	20240712	090900	264211400	92700	92600	92800	92500	236
564	20240712	090800	242351800	92600	92400	92600	92200	327
565	20240712	090700	212117100	92300	92200	92300	92200	54
566	20240712	090600	207135000	92200	91900	92500	91900	141
567	20240712	090500	194145200	92000	92000	92100	92000	89
568	20240712	090400	185949300	92100	92100	92100	92000	158
569	20240712	090300	171397600	92100	91900	92300	91900	93
570	20240712	090200	162835500	91600	92400	92400	91600	983
571	20240712	090100	72485000	92400	92200	92600	92200	209
572	20240712	090000	53150400	92200	92300	92400	92200	566