KissMeData/039130/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	192600	2986082200	57300	57300	57300	57300	1887
3	20240712	192500	2986082200	57300	57300	57300	57300	0
4	20240712	192400	2986082200	57300	57300	57300	57300	0
5	20240712	192300	2986082200	57300	57300	57300	57300	0
6	20240712	192200	2986082200	57300	57300	57300	57300	0
7	20240712	192100	2986082200	57300	57300	57300	57300	0
8	20240712	192000	2986082200	57300	57300	57300	57300	0
9	20240712	191900	2986082200	57300	57300	57300	57300	0
10	20240712	191800	2986082200	57300	57300	57300	57300	0
11	20240712	191700	2986082200	57300	57300	57300	57300	0
12	20240712	191600	2986082200	57300	57300	57300	57300	0
13	20240712	191500	2986082200	57300	57300	57300	57300	0
14	20240712	191400	2986082200	57300	57300	57300	57300	0
15	20240712	191300	2986082200	57300	57300	57300	57300	0
16	20240712	191200	2986082200	57300	57300	57300	57300	0
17	20240712	191100	2986082200	57300	57300	57300	57300	0
18	20240712	191000	2986082200	57300	57300	57300	57300	0
19	20240712	190900	2986082200	57300	57300	57300	57300	0
20	20240712	190800	2986082200	57300	57300	57300	57300	0
21	20240712	190700	2986082200	57300	57300	57300	57300	0
22	20240712	190600	2986082200	57300	57300	57300	57300	0
23	20240712	190500	2986082200	57300	57300	57300	57300	0
24	20240712	190400	2986082200	57300	57300	57300	57300	0
25	20240712	190300	2986082200	57300	57300	57300	57300	0
26	20240712	190200	2986082200	57300	57300	57300	57300	0
27	20240712	190100	2986082200	57300	57300	57300	57300	0
28	20240712	190000	2986082200	57300	57300	57300	57300	0
29	20240712	185900	2986082200	57300	57300	57300	57300	0
30	20240712	185800	2986082200	57300	57300	57300	57300	0
31	20240712	185700	2986082200	57300	57300	57300	57300	0
32	20240712	185600	2986082200	57300	57300	57300	57300	1887
33	20240712	185500	2986082200	57300	57300	57300	57300	0
34	20240712	185400	2986082200	57300	57300	57300	57300	0
35	20240712	185300	2986082200	57300	57300	57300	57300	0
36	20240712	185200	2986082200	57300	57300	57300	57300	0
37	20240712	185100	2986082200	57300	57300	57300	57300	0
38	20240712	185000	2986082200	57300	57300	57300	57300	0
39	20240712	184900	2986082200	57300	57300	57300	57300	0
40	20240712	184800	2986082200	57300	57300	57300	57300	0
41	20240712	184700	2986082200	57300	57300	57300	57300	0
42	20240712	184600	2986082200	57300	57300	57300	57300	0
43	20240712	184500	2986082200	57300	57300	57300	57300	0
44	20240712	184400	2986082200	57300	57300	57300	57300	0
45	20240712	184300	2986082200	57300	57300	57300	57300	0
46	20240712	184200	2986082200	57300	57300	57300	57300	0
47	20240712	184100	2986082200	57300	57300	57300	57300	0
48	20240712	184000	2986082200	57300	57300	57300	57300	0
49	20240712	183900	2986082200	57300	57300	57300	57300	0
50	20240712	183800	2986082200	57300	57300	57300	57300	0
51	20240712	183700	2986082200	57300	57300	57300	57300	0
52	20240712	183600	2986082200	57300	57300	57300	57300	0
53	20240712	183500	2986082200	57300	57300	57300	57300	0
54	20240712	183400	2986082200	57300	57300	57300	57300	0
55	20240712	183300	2986082200	57300	57300	57300	57300	0
56	20240712	183200	2986082200	57300	57300	57300	57300	0
57	20240712	183100	2986082200	57300	57300	57300	57300	0
58	20240712	183000	2986082200	57300	57300	57300	57300	0
59	20240712	182900	2986082200	57300	57300	57300	57300	0
60	20240712	182800	2986082200	57300	57300	57300	57300	0
61	20240712	182700	2986082200	57300	57300	57300	57300	0
62	20240712	182600	2986082200	57300	57300	57300	57300	1887
63	20240712	182500	2986082200	57300	57300	57300	57300	0
64	20240712	182400	2986082200	57300	57300	57300	57300	0
65	20240712	182300	2986082200	57300	57300	57300	57300	0
66	20240712	182200	2986082200	57300	57300	57300	57300	0
67	20240712	182100	2986082200	57300	57300	57300	57300	0
68	20240712	182000	2986082200	57300	57300	57300	57300	0
69	20240712	181900	2986082200	57300	57300	57300	57300	0
70	20240712	181800	2986082200	57300	57300	57300	57300	0
71	20240712	181700	2986082200	57300	57300	57300	57300	0
72	20240712	181600	2986082200	57300	57300	57300	57300	0
73	20240712	181500	2986082200	57300	57300	57300	57300	0
74	20240712	181400	2986082200	57300	57300	57300	57300	0
75	20240712	181300	2986082200	57300	57300	57300	57300	0
76	20240712	181200	2986082200	57300	57300	57300	57300	0
77	20240712	181100	2986082200	57300	57300	57300	57300	0
78	20240712	181000	2986082200	57300	57300	57300	57300	0
79	20240712	180900	2986082200	57300	57300	57300	57300	0
80	20240712	180800	2986082200	57300	57300	57300	57300	0
81	20240712	180700	2986082200	57300	57300	57300	57300	0
82	20240712	180600	2986082200	57300	57300	57300	57300	0
83	20240712	180500	2986082200	57300	57300	57300	57300	0
84	20240712	180400	2986082200	57300	57300	57300	57300	0
85	20240712	180300	2986082200	57300	57300	57300	57300	0
86	20240712	180200	2986082200	57300	57300	57300	57300	0
87	20240712	180100	2986082200	57300	57300	57300	57300	0
88	20240712	180000	2986082200	57300	57300	57300	57300	0
89	20240712	175900	2986082200	57300	57300	57300	57300	0
90	20240712	175800	2986082200	57300	57300	57300	57300	0
91	20240712	175700	2986082200	57300	57300	57300	57300	0
92	20240712	175600	2986082200	57300	57300	57300	57300	1887
93	20240712	175500	2986082200	57300	57300	57300	57300	0
94	20240712	175400	2986082200	57300	57300	57300	57300	0
95	20240712	175300	2986082200	57300	57300	57300	57300	0
96	20240712	175200	2986082200	57300	57300	57300	57300	0
97	20240712	175100	2986082200	57300	57300	57300	57300	0
98	20240712	175000	2986082200	57300	57300	57300	57300	0
99	20240712	174900	2986082200	57300	57300	57300	57300	0
100	20240712	174800	2986082200	57300	57300	57300	57300	0
101	20240712	174700	2986082200	57300	57300	57300	57300	0
102	20240712	174600	2986082200	57300	57300	57300	57300	0
103	20240712	174500	2986082200	57300	57300	57300	57300	0
104	20240712	174400	2986082200	57300	57300	57300	57300	0
105	20240712	174300	2986082200	57300	57300	57300	57300	0
106	20240712	174200	2986082200	57300	57300	57300	57300	0
107	20240712	174100	2986082200	57300	57300	57300	57300	0
108	20240712	174000	2986082200	57300	57300	57300	57300	0
109	20240712	173900	2986082200	57300	57300	57300	57300	0
110	20240712	173800	2986082200	57300	57300	57300	57300	0
111	20240712	173700	2986082200	57300	57300	57300	57300	0
112	20240712	173600	2986082200	57300	57300	57300	57300	0
113	20240712	173500	2986082200	57300	57300	57300	57300	0
114	20240712	173400	2986082200	57300	57300	57300	57300	0
115	20240712	173300	2986082200	57300	57300	57300	57300	0
116	20240712	173200	2986082200	57300	57300	57300	57300	0
117	20240712	173100	2986082200	57300	57300	57300	57300	0
118	20240712	173000	2986082200	57300	57300	57300	57300	0
119	20240712	172900	2986082200	57300	57300	57300	57300	0
120	20240712	172800	2986082200	57300	57300	57300	57300	0
121	20240712	172700	2986082200	57300	57300	57300	57300	0
122	20240712	172600	2986082200	57300	57300	57300	57300	1887
123	20240712	172500	2986082200	57300	57300	57300	57300	0
124	20240712	172400	2986082200	57300	57300	57300	57300	0
125	20240712	172300	2986082200	57300	57300	57300	57300	0
126	20240712	172200	2986082200	57300	57300	57300	57300	0
127	20240712	172100	2986082200	57300	57300	57300	57300	0
128	20240712	172000	2986082200	57300	57300	57300	57300	0
129	20240712	171900	2986082200	57300	57300	57300	57300	0
130	20240712	171800	2986082200	57300	57300	57300	57300	0
131	20240712	171700	2986082200	57300	57300	57300	57300	0
132	20240712	171600	2986082200	57300	57300	57300	57300	0
133	20240712	171500	2986082200	57300	57300	57300	57300	0
134	20240712	171400	2986082200	57300	57300	57300	57300	0
135	20240712	171300	2986082200	57300	57300	57300	57300	0
136	20240712	171200	2986082200	57300	57300	57300	57300	0
137	20240712	171100	2986082200	57300	57300	57300	57300	0
138	20240712	171000	2986082200	57300	57300	57300	57300	0
139	20240712	170900	2986082200	57300	57300	57300	57300	0
140	20240712	170800	2986082200	57300	57300	57300	57300	0
141	20240712	170700	2986082200	57300	57300	57300	57300	0
142	20240712	170600	2986082200	57300	57300	57300	57300	0
143	20240712	170500	2986082200	57300	57300	57300	57300	0
144	20240712	170400	2986082200	57300	57300	57300	57300	0
145	20240712	170300	2986082200	57300	57300	57300	57300	0
146	20240712	170200	2986082200	57300	57300	57300	57300	0
147	20240712	170100	2986082200	57300	57300	57300	57300	0
148	20240712	170000	2986082200	57300	57300	57300	57300	0
149	20240712	165900	2986082200	57300	57300	57300	57300	0
150	20240712	165800	2986082200	57300	57300	57300	57300	0
151	20240712	165700	2986082200	57300	57300	57300	57300	0
152	20240712	165600	2986082200	57300	57300	57300	57300	1887
153	20240712	165500	2986082200	57300	57300	57300	57300	0
154	20240712	165400	2986082200	57300	57300	57300	57300	0
155	20240712	165300	2986082200	57300	57300	57300	57300	0
156	20240712	165200	2986082200	57300	57300	57300	57300	0
157	20240712	165100	2986082200	57300	57300	57300	57300	0
158	20240712	165000	2986082200	57300	57300	57300	57300	0
159	20240712	164900	2986082200	57300	57300	57300	57300	0
160	20240712	164800	2986082200	57300	57300	57300	57300	0
161	20240712	164700	2986082200	57300	57300	57300	57300	0
162	20240712	164600	2986082200	57300	57300	57300	57300	0
163	20240712	164500	2986082200	57300	57300	57300	57300	0
164	20240712	164400	2986082200	57300	57300	57300	57300	0
165	20240712	164300	2986082200	57300	57300	57300	57300	0
166	20240712	164200	2986082200	57300	57300	57300	57300	0
167	20240712	164100	2986082200	57300	57300	57300	57300	0
168	20240712	164000	2986082200	57300	57300	57300	57300	0
169	20240712	163900	2986082200	57300	57300	57300	57300	0
170	20240712	163800	2986082200	57300	57300	57300	57300	0
171	20240712	163700	2986082200	57300	57300	57300	57300	0
172	20240712	163600	2986082200	57300	57300	57300	57300	0
173	20240712	163500	2986082200	57300	57300	57300	57300	0
174	20240712	163400	2986082200	57300	57300	57300	57300	0
175	20240712	163300	2986082200	57300	57300	57300	57300	0
176	20240712	163200	2986082200	57300	57300	57300	57300	0
177	20240712	163100	2986082200	57300	57300	57300	57300	0
178	20240712	163000	2986082200	57300	57300	57300	57300	0
179	20240712	162900	2986082200	57300	57300	57300	57300	0
180	20240712	162800	2986082200	57300	57300	57300	57300	0
181	20240712	162700	2986082200	57300	57300	57300	57300	0
182	20240712	162600	2986082200	57300	57300	57300	57300	1887
183	20240712	162500	2986082200	57300	57300	57300	57300	0
184	20240712	162400	2986082200	57300	57300	57300	57300	0
185	20240712	162300	2986082200	57300	57300	57300	57300	0
186	20240712	162200	2986082200	57300	57300	57300	57300	0
187	20240712	162100	2986082200	57300	57300	57300	57300	0
188	20240712	162000	2986082200	57300	57300	57300	57300	0
189	20240712	161900	2986082200	57300	57300	57300	57300	0
190	20240712	161800	2986082200	57300	57300	57300	57300	0
191	20240712	161700	2986082200	57300	57300	57300	57300	0
192	20240712	161600	2986082200	57300	57300	57300	57300	0
193	20240712	161500	2986082200	57300	57300	57300	57300	0
194	20240712	161400	2986082200	57300	57300	57300	57300	0
195	20240712	161300	2986082200	57300	57300	57300	57300	0
196	20240712	161200	2986082200	57300	57300	57300	57300	0
197	20240712	161100	2986082200	57300	57300	57300	57300	0
198	20240712	161000	2986082200	57300	57300	57300	57300	0
199	20240712	160900	2986082200	57300	57300	57300	57300	0
200	20240712	160800	2986082200	57300	57300	57300	57300	0
201	20240712	160700	2986082200	57300	57300	57300	57300	0
202	20240712	160600	2986082200	57300	57300	57300	57300	0
203	20240712	160500	2986082200	57300	57300	57300	57300	0
204	20240712	160400	2986082200	57300	57300	57300	57300	0
205	20240712	160300	2986082200	57300	57300	57300	57300	0
206	20240712	160200	2986082200	57300	57300	57300	57300	0
207	20240712	160100	2986082200	57300	57300	57300	57300	0
208	20240712	160000	2986082200	57300	57300	57300	57300	0
209	20240712	155900	2986082200	57300	57300	57300	57300	0
210	20240712	155800	2986082200	57300	57300	57300	57300	0
211	20240712	155700	2986082200	57300	57300	57300	57300	0
212	20240712	155600	2986082200	57300	57300	57300	57300	1887
213	20240712	155500	2986082200	57300	57300	57300	57300	0
214	20240712	155400	2986082200	57300	57300	57300	57300	0
215	20240712	155300	2986082200	57300	57300	57300	57300	0
216	20240712	155200	2986082200	57300	57300	57300	57300	0
217	20240712	155100	2986082200	57300	57300	57300	57300	0
218	20240712	155000	2986082200	57300	57300	57300	57300	0
219	20240712	154900	2986082200	57300	57300	57300	57300	0
220	20240712	154800	2986082200	57300	57300	57300	57300	0
221	20240712	154700	2986082200	57300	57300	57300	57300	0
222	20240712	154600	2986082200	57300	57300	57300	57300	0
223	20240712	154500	2986082200	57300	57300	57300	57300	0
224	20240712	154400	2986082200	57300	57300	57300	57300	0
225	20240712	154300	2986082200	57300	57300	57300	57300	0
226	20240712	154200	2986082200	57300	57300	57300	57300	0
227	20240712	154100	2986082200	57300	57300	57300	57300	0
228	20240712	154000	2986082200	57300	57300	57300	57300	0
229	20240712	153900	2986082200	57300	57300	57300	57300	0
230	20240712	153800	2986082200	57300	57300	57300	57300	0
231	20240712	153700	2986082200	57300	57300	57300	57300	0
232	20240712	153600	2986082200	57300	57300	57300	57300	0
233	20240712	153500	2986082200	57300	57300	57300	57300	0
234	20240712	153400	2986082200	57300	57300	57300	57300	0
235	20240712	153300	2986082200	57300	57300	57300	57300	0
236	20240712	153200	2986082200	57300	57300	57300	57300	0
237	20240712	153100	2986082200	57300	57300	57300	57300	0
238	20240712	153000	2986082200	57300	57300	57300	57300	1887
239	20240712	152900	2877957100	57300	57300	57300	57300	0
240	20240712	152800	2877957100	57300	57300	57300	57300	0
241	20240712	152700	2877957100	57300	57300	57300	57300	0
242	20240712	152600	2877957100	57300	57300	57300	57300	0
243	20240712	152500	2877957100	57300	57300	57300	57300	0
244	20240712	152400	2877957100	57300	57300	57300	57300	0
245	20240712	152300	2877957100	57300	57300	57300	57300	0
246	20240712	152200	2877957100	57300	57300	57300	57300	0
247	20240712	152100	2877957100	57300	57300	57300	57300	0
248	20240712	152000	2877957100	57300	57300	57300	57300	0
249	20240712	151900	2877957100	57300	57300	57400	57300	223
250	20240712	151800	2865177200	57300	57400	57400	57300	28
251	20240712	151700	2863572100	57400	57200	57400	57200	352
252	20240712	151600	2843404300	57300	57300	57300	57200	436
253	20240712	151500	2818455500	57300	57200	57300	57200	309
254	20240712	151400	2800771700	57200	57100	57200	57100	313
255	20240712	151300	2782876300	57100	57300	57300	57100	208
256	20240712	151200	2770976900	57300	57300	57300	57200	141
257	20240712	151100	2762907600	57200	57300	57300	57200	40
258	20240712	151000	2760616200	57200	57200	57400	57200	63
259	20240712	150900	2757005400	57400	57400	57400	57200	11
260	20240712	150800	2756374200	57200	57400	57400	57200	34
261	20240712	150700	2754427200	57200	57400	57400	57100	116
262	20240712	150600	2747790800	57400	57300	57400	57100	4460
263	20240712	150500	2491817100	57300	57200	57300	57100	815
264	20240712	150400	2445156800	57300	57200	57300	57100	524
265	20240712	150300	2415190400	57200	57200	57200	57100	109
266	20240712	150200	2408965600	57200	57200	57200	57200	20
267	20240712	150100	2407821600	57200	57200	57200	57100	252
268	20240712	150000	2393422200	57200	57100	57200	57000	203
269	20240712	145900	2381827100	57100	57100	57100	57000	137
270	20240712	145800	2374012400	57100	57200	57200	57100	16
271	20240712	145700	2373097500	57200	57200	57200	57200	1
272	20240712	145600	2373040300	57200	57200	57200	57100	102
273	20240712	145500	2367215900	57100	57100	57100	57100	1
274	20240712	145400	2367158800	57200	57100	57200	57100	24
275	20240712	145300	2365787500	57100	57100	57200	57100	111
276	20240712	145200	2359448400	57100	57100	57200	57100	108
277	20240712	145100	2353280600	57100	57100	57300	57100	31
278	20240712	145000	2351509600	57400	57300	57400	57100	4364
279	20240712	144900	2101033300	57300	56900	57300	56900	797
280	20240712	144800	2055370800	57200	56900	57200	56900	440
281	20240712	144700	2030234200	56900	57100	57100	56900	12
282	20240712	144600	2029551200	56900	57000	57000	56900	42
283	20240712	144500	2027159700	56900	57000	57000	56900	132
284	20240712	144400	2019637300	56900	57100	57200	56900	426
285	20240712	144300	1995298200	57000	57000	57000	57000	94
286	20240712	144200	1989940200	57000	57000	57000	57000	0
287	20240712	144100	1989940200	57000	57200	57200	57000	50
288	20240712	144000	1987090000	56900	56900	56900	56900	0
289	20240712	143900	1987090000	56900	56900	56900	56900	1
290	20240712	143800	1987033100	56800	56900	56900	56800	70
291	20240712	143700	1983053200	57200	57000	57200	57000	1667
292	20240712	143600	1887737700	57000	56900	57000	56900	132
293	20240712	143500	1880215000	56900	56900	56900	56900	34
294	20240712	143400	1878280400	56900	56900	56900	56900	1
295	20240712	143300	1878223500	57100	57100	57100	57100	1
296	20240712	143200	1878166400	57100	57100	57100	57100	62
297	20240712	143100	1874626200	57100	57000	57100	57000	306
298	20240712	143000	1857169400	57000	57000	57000	57000	16
299	20240712	142900	1856257400	57000	57000	57000	57000	4
300	20240712	142800	1856029400	57100	57100	57100	57000	339
301	20240712	142700	1836672900	57000	57000	57000	57000	6
302	20240712	142600	1836330900	57000	56900	57000	56900	191
303	20240712	142500	1825461500	57000	56900	57000	56900	39
304	20240712	142400	1823238600	57000	57000	57000	57000	25
305	20240712	142300	1821813600	57000	57000	57000	57000	57
306	20240712	142200	1818564600	57000	57000	57000	57000	6
307	20240712	142100	1818222600	57000	57000	57000	57000	399
308	20240712	142000	1795479600	56800	56800	56800	56800	136
309	20240712	141900	1787754800	56800	56800	56800	56800	0
310	20240712	141800	1787754800	56800	56800	56800	56800	0
311	20240712	141700	1787754800	56800	56900	56900	56800	101
312	20240712	141600	1782008000	56900	56900	56900	56900	0
313	20240712	141500	1782008000	56900	56800	56900	56800	41
314	20240712	141400	1779679100	56800	56800	56800	56800	100
315	20240712	141300	1773999100	56800	56800	56800	56800	10
316	20240712	141200	1773431100	56800	56800	56800	56800	0
317	20240712	141100	1773431100	56800	56800	56800	56800	0
318	20240712	141000	1773431100	56800	56800	56800	56800	1
319	20240712	140900	1773374300	56900	56900	56900	56900	1
320	20240712	140800	1773317400	57000	57000	57000	57000	17
321	20240712	140700	1772348400	57000	56800	57000	56800	36
322	20240712	140600	1770296800	56900	57000	57000	56900	37
323	20240712	140500	1768189800	56900	57000	57000	56900	53
324	20240712	140400	1765169100	57000	57000	57000	57000	1
325	20240712	140300	1765112100	57000	57000	57000	56900	26
326	20240712	140200	1763631200	57000	56900	57000	56900	417
327	20240712	140100	1739864800	56900	56900	56900	56900	254
328	20240712	140000	1725412200	56900	56900	56900	56900	6
329	20240712	135900	1725070800	56900	56900	56900	56900	0
330	20240712	135800	1725070800	56900	56900	56900	56900	7
331	20240712	135700	1724672500	56800	56800	56800	56800	0
332	20240712	135600	1724672500	56800	56900	56900	56800	28
333	20240712	135500	1723079400	56900	56800	56900	56800	22
334	20240712	135400	1721827700	56900	56900	56900	56900	31
335	20240712	135300	1720063800	56900	56900	56900	56900	518
336	20240712	135200	1690589600	56900	57000	57000	56900	64
337	20240712	135100	1686946300	56900	56900	56900	56900	100
338	20240712	135000	1681256300	56900	56900	56900	56900	0
339	20240712	134900	1681256300	56900	56900	56900	56900	1
340	20240712	134800	1681199400	56900	56900	56900	56900	26
341	20240712	134700	1679720000	56900	56900	56900	56900	0
342	20240712	134600	1679720000	56900	56900	56900	56900	6
343	20240712	134500	1679378600	56900	56900	56900	56900	35
344	20240712	134400	1677387100	56900	56900	56900	56900	26
345	20240712	134300	1675907700	56900	56900	56900	56900	32
346	20240712	134200	1674086900	56800	56900	56900	56800	18
347	20240712	134100	1673062800	56900	56900	56900	56900	0
348	20240712	134000	1673062800	56900	56900	56900	56900	4
349	20240712	133900	1672835200	56900	56900	56900	56900	31
350	20240712	133800	1671071300	56800	56800	56800	56800	0
351	20240712	133700	1671071300	56800	56800	56800	56800	1
352	20240712	133600	1671014500	56900	56900	56900	56900	46
353	20240712	133500	1668397100	56800	56800	56900	56800	48
354	20240712	133400	1665666200	56800	56900	56900	56800	201
355	20240712	133300	1654229500	56900	56900	56900	56900	39
356	20240712	133200	1652010400	56900	56800	56900	56700	113
357	20240712	133100	1645586900	56900	56900	56900	56900	0
358	20240712	133000	1645586900	56900	56900	56900	56900	1
359	20240712	132900	1645530000	56900	56900	56900	56900	1
360	20240712	132800	1645473100	56800	57000	57000	56800	8
361	20240712	132700	1645017300	57000	57000	57000	57000	0
362	20240712	132600	1645017300	57000	57000	57000	57000	200
363	20240712	132500	1633617300	57000	57000	57000	57000	52
364	20240712	132400	1630653300	57000	57000	57000	57000	9
365	20240712	132300	1630140300	57000	57000	57000	57000	0
366	20240712	132200	1630140300	57000	57000	57000	57000	0
367	20240712	132100	1630140300	57000	57000	57000	56800	31
368	20240712	132000	1628373500	57100	57100	57100	57100	0
369	20240712	131900	1628373500	57100	57100	57100	57100	0
370	20240712	131800	1628373500	57100	57000	57100	57000	1401
371	20240712	131700	1548412600	57000	57000	57000	57000	0
372	20240712	131600	1548412600	57000	57000	57000	57000	50
373	20240712	131500	1545562600	57000	57000	57000	57000	0
374	20240712	131400	1545562600	57000	56800	57000	56800	3
375	20240712	131300	1545391800	56900	56900	56900	56900	10
376	20240712	131200	1544822800	56800	56800	56800	56800	21
377	20240712	131100	1543630000	56800	56800	56800	56800	0
378	20240712	131000	1543630000	56800	56800	56800	56800	5
379	20240712	130900	1543346000	56800	56800	56800	56800	14
380	20240712	130800	1542550800	56800	56800	56800	56800	0
381	20240712	130700	1542550800	56800	56900	56900	56800	9
382	20240712	130600	1542038800	56900	56900	56900	56900	0
383	20240712	130500	1542038800	56900	56900	56900	56900	10
384	20240712	130400	1541469800	57000	57000	57000	57000	0
385	20240712	130300	1541469800	57000	57000	57000	57000	0
386	20240712	130200	1541469800	57000	56900	57000	56900	201
387	20240712	130100	1530013000	56900	56900	56900	56900	3
388	20240712	130000	1529842300	56900	56700	56900	56700	32
389	20240712	125900	1528021700	56800	56800	56800	56800	167
390	20240712	125800	1518536100	56800	56800	56800	56800	154
391	20240712	125700	1509788900	57000	57000	57000	57000	0
392	20240712	125600	1509788900	57000	57000	57000	57000	656
393	20240712	125500	1472396900	56800	56800	56800	56800	0
394	20240712	125400	1472396900	56800	56800	56800	56800	5
395	20240712	125300	1472112900	56800	56800	56800	56800	1
396	20240712	125200	1472056100	57000	57000	57000	57000	4
397	20240712	125100	1471828100	57000	57000	57000	57000	1
398	20240712	125000	1471771100	57000	57000	57000	57000	0
399	20240712	124900	1471771100	57000	57000	57000	56900	89
400	20240712	124800	1466706800	57000	57000	57000	57000	267
401	20240712	124700	1451487800	57000	57000	57000	57000	19
402	20240712	124600	1450404800	56800	56800	56800	56800	16
403	20240712	124500	1449496000	57000	57000	57000	57000	1
404	20240712	124400	1449439000	56800	56800	56800	56800	0
405	20240712	124300	1449439000	56800	56800	56800	56800	0
406	20240712	124200	1449439000	56800	56800	56800	56800	5
407	20240712	124100	1449155000	56800	56800	56800	56800	5
408	20240712	124000	1448871000	56900	56900	56900	56900	0
409	20240712	123900	1448871000	56900	56800	56900	56800	2
410	20240712	123800	1448757300	57000	57000	57000	56900	12
411	20240712	123700	1448074200	56900	56900	56900	56900	0
412	20240712	123600	1448074200	56900	56900	56900	56900	90
413	20240712	123500	1442953200	56900	56900	56900	56900	168
414	20240712	123400	1433394000	56900	56900	56900	56900	0
415	20240712	123300	1433394000	56900	56800	56900	56800	11
416	20240712	123200	1432769100	56900	56900	56900	56900	19
417	20240712	123100	1431688000	56800	56900	56900	56800	33
418	20240712	123000	1429811400	56900	56900	56900	56900	0
419	20240712	122900	1429811400	56900	56900	56900	56900	2
420	20240712	122800	1429697600	57000	57000	57000	57000	0
421	20240712	122700	1429697600	57000	57000	57000	57000	0
422	20240712	122600	1429697600	57000	57000	57000	57000	0
423	20240712	122500	1429697600	57000	56800	57000	56800	1033
424	20240712	122400	1370914600	56800	56800	56800	56800	1
425	20240712	122300	1370857800	57000	57000	57000	57000	0
426	20240712	122200	1370857800	57000	57000	57000	57000	0
427	20240712	122100	1370857800	57000	57000	57000	57000	20
428	20240712	122000	1369717800	57000	56800	57000	56800	1277
429	20240712	121900	1297184000	56800	56800	56800	56800	0
430	20240712	121800	1297184000	56800	57000	57000	56800	291
431	20240712	121700	1280607000	56800	56800	56800	56800	1
432	20240712	121600	1280550200	56900	56900	56900	56900	187
433	20240712	121500	1269909900	57000	57000	57000	57000	0
434	20240712	121400	1269909900	57000	57000	57000	57000	0
435	20240712	121300	1269909900	57000	57000	57000	57000	0
436	20240712	121200	1269909900	57000	57000	57000	57000	0
437	20240712	121100	1269909900	57000	57000	57000	57000	5
438	20240712	121000	1269624900	57000	56800	57000	56800	2
439	20240712	120900	1269511100	56800	56800	56800	56800	21
440	20240712	120800	1268318300	57000	57000	57000	57000	0
441	20240712	120700	1268318300	57000	57000	57000	57000	0
442	20240712	120600	1268318300	57000	57000	57000	57000	11
443	20240712	120500	1267691300	57000	57000	57000	57000	1
444	20240712	120400	1267634300	57000	57000	57000	57000	289
445	20240712	120300	1251161300	56800	56900	56900	56800	35
446	20240712	120200	1249169900	56900	56900	56900	56900	55
447	20240712	120100	1246040400	57000	56900	57000	56900	170
448	20240712	120000	1236357400	56900	56900	56900	56900	10
449	20240712	115900	1235788400	56900	57000	57000	56900	7
450	20240712	115800	1235389600	57000	57000	57000	57000	0
451	20240712	115700	1235389600	57000	57000	57000	57000	10
452	20240712	115600	1234819600	56800	56800	56800	56800	1
453	20240712	115500	1234762800	57000	57000	57000	57000	1
454	20240712	115400	1234705800	56900	56900	56900	56900	10
455	20240712	115300	1234136800	56900	56900	56900	56900	0
456	20240712	115200	1234136800	56900	56900	56900	56800	112
457	20240712	115100	1227769000	56900	56900	56900	56900	0
458	20240712	115000	1227769000	56900	56800	56900	56800	51
459	20240712	114900	1224872100	56700	56900	56900	56700	92
460	20240712	114800	1219640200	56800	56800	56800	56800	0
461	20240712	114700	1219640200	56800	56800	56800	56800	0
462	20240712	114600	1219640200	56800	56800	56800	56800	1
463	20240712	114500	1219583400	56800	56800	56800	56800	2
464	20240712	114400	1219469800	56900	56900	56900	56900	51
465	20240712	114300	1216567900	56900	56900	56900	56900	0
466	20240712	114200	1216567900	56900	56900	56900	56900	3
467	20240712	114100	1216397200	57000	57000	57000	57000	0
468	20240712	114000	1216397200	57000	57000	57000	57000	1
469	20240712	113900	1216340200	56900	56900	56900	56900	25
470	20240712	113800	1214917700	56900	56900	56900	56900	4
471	20240712	113700	1214690100	56900	56900	56900	56900	132
472	20240712	113600	1207179300	56900	56900	56900	56900	0
473	20240712	113500	1207179300	56900	56900	56900	56700	28
474	20240712	113400	1205586300	56900	56900	56900	56900	27
475	20240712	113300	1204050000	56900	56900	56900	56900	66
476	20240712	113200	1200294600	56900	56900	56900	56900	125
477	20240712	113100	1193182100	56900	56900	56900	56900	17
478	20240712	113000	1192214800	56900	56800	56900	56800	18
479	20240712	112900	1191190700	56900	56800	56900	56800	721
480	20240712	112800	1150195800	56800	56800	56800	56800	2
481	20240712	112700	1150082200	57000	57000	57000	57000	11
482	20240712	112600	1149455200	57000	57000	57000	57000	577
483	20240712	112500	1116566200	56900	56900	56900	56900	100
484	20240712	112400	1110876200	56900	56900	56900	56900	29
485	20240712	112300	1109226100	56900	56900	56900	56900	64
486	20240712	112200	1105584500	56800	56800	56800	56800	0
487	20240712	112100	1105584500	56800	56900	56900	56800	139
488	20240712	112000	1097677300	56800	56800	56800	56800	0
489	20240712	111900	1097677300	56800	56900	56900	56800	70
490	20240712	111800	1093701100	56900	56900	56900	56900	6
491	20240712	111700	1093359700	56800	56800	56900	56800	43
492	20240712	111600	1090914600	56900	56900	56900	56800	47
493	20240712	111500	1088240800	56900	56900	56900	56900	40
494	20240712	111400	1085964800	56900	56800	56900	56800	65
495	20240712	111300	1082266400	56900	56900	56900	56900	20
496	20240712	111200	1081128400	56900	56900	56900	56800	143
497	20240712	111100	1072992200	56800	56800	56800	56800	5
498	20240712	111000	1072708200	56800	56800	56800	56800	100
499	20240712	110900	1067028200	56800	56800	56800	56800	1
500	20240712	110800	1066971400	56800	56800	56800	56800	1
501	20240712	110700	1066914600	56800	56800	56800	56800	201
502	20240712	110600	1055497800	56800	56900	57000	56800	127
503	20240712	110500	1048272900	56900	56900	56900	56900	9
504	20240712	110400	1047760800	56900	56800	56900	56800	34
505	20240712	110300	1045826300	56900	56900	56900	56900	30
506	20240712	110200	1044119300	56900	56900	56900	56900	0
507	20240712	110100	1044119300	56900	56900	56900	56900	30
508	20240712	110000	1042412300	56900	56900	56900	56900	2
509	20240712	105900	1042298500	57100	57100	57100	57100	41
510	20240712	105800	1039957400	57100	56900	57100	56900	3435
511	20240712	105700	843881600	56900	56900	56900	56900	33
512	20240712	105600	842003900	56900	56800	56900	56800	76
513	20240712	105500	837680100	56800	56800	56800	56800	1
514	20240712	105400	837623300	56800	56900	56900	56800	199
515	20240712	105300	826300300	56900	56800	56900	56800	59
516	20240712	105200	822943300	56900	56800	56900	56800	348
517	20240712	105100	803142800	56800	56800	56800	56800	49
518	20240712	105000	800359600	56800	56800	56800	56800	17
519	20240712	104900	799394000	56800	56800	56800	56800	31
520	20240712	104800	797633200	56700	56800	56800	56700	104
521	20240712	104700	791726100	56900	56900	56900	56900	0
522	20240712	104600	791726100	56900	56700	56900	56700	3
523	20240712	104500	791555600	56700	56800	56900	56700	21
524	20240712	104400	790362400	56900	56800	56900	56800	51
525	20240712	104300	787465500	56800	56800	56800	56700	116
526	20240712	104200	780883800	56700	56800	56800	56700	20
527	20240712	104100	779747900	56800	56800	56800	56800	55
528	20240712	104000	776623900	56800	56800	56800	56700	176
529	20240712	103900	766640600	56800	56900	56900	56700	73
530	20240712	103800	762494200	56700	56800	56900	56700	346
531	20240712	103700	742841100	56700	56800	56800	56700	20
532	20240712	103600	741706900	56700	56800	56800	56700	16
533	20240712	103500	740799100	56800	56800	56800	56800	0
534	20240712	103400	740799100	56800	56700	56800	56700	2
535	20240712	103300	740685600	56700	56700	56700	56700	0
536	20240712	103200	740685600	56700	56700	56700	56700	0
537	20240712	103100	740685600	56700	56700	56700	56700	1
538	20240712	103000	740628900	56700	56800	56800	56700	47
539	20240712	102900	737962800	56900	56900	56900	56900	0
540	20240712	102800	737962800	56900	56800	56900	56800	41
541	20240712	102700	735633700	56800	56800	56800	56800	131
542	20240712	102600	728192900	56800	56900	56900	56800	16
543	20240712	102500	727283500	56800	56800	56800	56800	33
544	20240712	102400	725409100	56700	56800	56800	56700	122
545	20240712	102300	718479600	56800	56800	56800	56700	354
546	20240712	102200	698376500	56800	56700	56800	56700	17
547	20240712	102100	697412500	56700	56700	56700	56700	20
548	20240712	102000	696278500	56700	56700	56700	56700	0
549	20240712	101900	696278500	56700	56700	56700	56700	0
550	20240712	101800	696278500	56700	56700	56700	56700	1
551	20240712	101700	696221800	56700	56800	56800	56700	16
552	20240712	101600	695314500	56700	56700	56700	56700	0
553	20240712	101500	695314500	56700	56700	56700	56700	169
554	20240712	101400	685732200	56700	56700	56700	56700	19
555	20240712	101300	684654900	56700	56700	56700	56700	0
556	20240712	101200	684654900	56700	56800	56800	56700	71
557	20240712	101100	680629100	56600	56600	56600	56600	15
558	20240712	101000	679780100	56600	56800	56800	56600	302
559	20240712	100900	662686700	56600	56800	56800	56600	206
560	20240712	100800	650986100	56800	56600	56800	56600	869
561	20240712	100700	601668400	56700	56700	56700	56700	6
562	20240712	100600	601328200	56600	56600	56600	56600	26
563	20240712	100500	599856600	56600	56600	56600	56600	2
564	20240712	100400	599743400	56500	56600	56600	56500	188
565	20240712	100300	589114600	56500	56600	56600	56500	15
566	20240712	100200	588265700	56600	56500	56700	56500	53
567	20240712	100100	585268200	56600	56600	56600	56600	313
568	20240712	100000	567552400	56600	56500	56600	56500	591
569	20240712	095900	534160800	56500	56400	56500	56400	71
570	20240712	095800	530155100	56500	56500	56500	56500	6
571	20240712	095700	529816100	56500	56500	56500	56400	2237
572	20240712	095600	403429600	56600	56600	56600	56500	128
573	20240712	095500	396197300	56600	56600	56600	56500	392
574	20240712	095400	374042100	56600	56600	56600	56500	17
575	20240712	095300	373081100	56600	56600	56600	56500	145
576	20240712	095200	364875900	56600	56500	56600	56500	53
577	20240712	095100	361878700	56600	56600	56600	56600	75
578	20240712	095000	357633700	56600	56500	56600	56500	20
579	20240712	094900	356503500	56600	56700	56700	56500	26
580	20240712	094800	355033400	56700	56700	56700	56700	10
581	20240712	094700	354466400	56600	56600	56700	56600	366
582	20240712	094600	333750700	56700	56700	56700	56700	1
583	20240712	094500	333694000	56700	56600	56700	56600	53
584	20240712	094400	330692800	56600	56700	56700	56600	17
585	20240712	094300	329730500	56600	56700	56700	56600	13
586	20240712	094200	328994200	56700	56600	56700	56500	167
587	20240712	094100	319541100	56600	56700	56700	56600	20
588	20240712	094000	318408200	56700	56600	56700	56600	129
589	20240712	093900	311105700	56600	56600	56700	56600	235
590	20240712	093800	297804600	56700	56700	56700	56700	8
591	20240712	093700	297351000	56700	56600	56700	56600	151
592	20240712	093600	288793700	56700	56700	56700	56700	23
593	20240712	093500	287489600	56700	56600	56700	56600	80
594	20240712	093400	282960300	56600	56700	56700	56600	33
595	20240712	093300	281092200	56700	56700	56700	56600	29
596	20240712	093200	279450500	56700	56600	56700	56600	40
597	20240712	093100	277186400	56600	56700	56800	56600	1128
598	20240712	093000	213325300	56700	56700	56800	56700	86
599	20240712	092900	208448700	56800	56700	56800	56700	13
600	20240712	092800	207711300	56700	56800	56800	56700	43
601	20240712	092700	205273100	56800	56800	56800	56800	1
602	20240712	092600	205216300	56700	56800	56800	56700	44
603	20240712	092500	202718300	56800	56800	56800	56800	23
604	20240712	092400	201411900	56800	56800	56800	56800	1
605	20240712	092300	201355100	56700	56800	56800	56700	221
606	20240712	092200	188816600	56700	56700	56700	56700	85
607	20240712	092100	183997100	56900	56800	56900	56700	374
608	20240712	092000	162758700	56800	56800	56900	56800	68
609	20240712	091900	158893300	56800	56800	56800	56800	15
610	20240712	091800	158041300	56800	56800	56800	56800	5
611	20240712	091700	157757300	56800	56700	56800	56700	14
612	20240712	091600	156962200	56700	56800	56800	56700	271
613	20240712	091500	141573500	56800	56800	56900	56800	143
614	20240712	091400	133450800	56900	56800	56900	56800	100
615	20240712	091300	127761400	56900	57000	57000	56900	89
616	20240712	091200	122693300	57000	56900	57000	56900	29
617	20240712	091100	121042200	56900	56900	57000	56900	391
618	20240712	091000	98790900	56900	56900	56900	56900	22
619	20240712	090900	97539100	56900	56700	56900	56700	170
620	20240712	090800	87881800	56700	56800	56800	56700	143
621	20240712	090700	79773400	56700	56800	56800	56700	170
622	20240712	090600	70130800	56800	56800	56800	56800	27
623	20240712	090500	68597200	56800	56800	56900	56700	47
624	20240712	090400	65928000	56800	56800	56800	56800	221
625	20240712	090300	53375200	56800	56800	56800	56700	166
626	20240712	090200	43960000	56800	56800	56800	56800	63
627	20240712	090100	40381600	56700	56700	56800	56700	57
628	20240712	090000	37147100	56800	56800	56800	56700	654